{"symbol":"UHS","url":"https://intraalpha.com/companies/UHS","capturedAt":"2026-10-22T23:00:55.192Z","state":"ready","quote":{"symbol":"UHS","last_price":188.13,"prev_close":182.87,"regular_close":188.13,"change":5.26,"change_pct":2.8764,"regular_change":5.26,"regular_change_pct":2.8764,"extended_change":0,"extended_change_pct":0,"bid":183.56,"ask":188.1,"bid_size":100,"ask_size":100,"volume":489283,"vwap":186.823229,"open":183.36,"high":188.86,"low":182.94,"close":188.13,"trade_count":14815,"last_trade_at":"2026-10-22T23:00:00.000996362Z","last_quote_at":"2026-10-22T22:22:29.763164106Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UHS","fetched_at":"2026-10-22T23:00:54.361917+00:00","name":"Universal Health Services Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"UnitedHealth Group Incorporated is an American for-profit multinational managed healthcare and insurance company based in Minnetonka, Minnesota. It offers health care products and insurance services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10777721000,"ebitda":2699613000,"pe_ratio":7.46,"peg_ratio":1.209,"book_value":127.49,"dividend_per_share":0.8,"dividend_yield":0.0043,"eps":24.52,"revenue_ttm":18114486000,"gross_profit_ttm":8080279000,"profit_margin":0.0842,"operating_margin_ttm":0.111,"return_on_assets_ttm":0.0832,"return_on_equity_ttm":0.209,"quarterly_earnings_growth":0.101,"quarterly_revenue_growth":0.083,"analyst_target_price":196.12,"analyst_number":1,"beta":1.029,"fifty_two_week_high":245.26,"fifty_two_week_low":139.92,"fifty_day_ma":176.07,"two_hundred_day_ma":177.95,"shares_outstanding":51688000,"forward_pe":7.26,"price_to_sales":0.595,"price_to_book":1.406,"ev_to_revenue":0.866,"ev_to_ebitda":5.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:54.361917+00:00"},"optionObservedAt":"2026-10-22T19:58:52.171Z","bars":[{"c":189.8039,"h":190,"l":188.78,"n":264,"o":189.61,"t":"2026-10-15T13:30:00Z","v":11712,"vw":189.645636},{"c":189.94,"h":190.41,"l":189.78,"n":253,"o":189.925,"t":"2026-10-15T13:35:00Z","v":6448,"vw":190.207174},{"c":189.35,"h":189.84,"l":188.99,"n":142,"o":189.84,"t":"2026-10-15T13:40:00Z","v":3367,"vw":189.501595},{"c":189.99,"h":190.55,"l":189.585,"n":255,"o":189.585,"t":"2026-10-15T13:45:00Z","v":11841,"vw":189.853224},{"c":189.93,"h":190.39,"l":189.855,"n":246,"o":190.16,"t":"2026-10-15T13:50:00Z","v":14037,"vw":190.016285},{"c":189.48,"h":189.745,"l":189.01,"n":212,"o":189.72,"t":"2026-10-15T13:55:00Z","v":9354,"vw":189.636932},{"c":189.29,"h":189.495,"l":189.02,"n":219,"o":189.26,"t":"2026-10-15T14:00:00Z","v":6172,"vw":189.235876},{"c":189.37,"h":189.37,"l":189.06,"n":122,"o":189.23,"t":"2026-10-15T14:05:00Z","v":2582,"vw":189.214575},{"c":189.6957,"h":189.6957,"l":189,"n":258,"o":189.15,"t":"2026-10-15T14:10:00Z","v":5891,"vw":189.401944},{"c":189.95,"h":190.14,"l":189.58,"n":176,"o":189.58,"t":"2026-10-15T14:15:00Z","v":5748,"vw":189.920106},{"c":189.425,"h":189.85,"l":189.325,"n":221,"o":189.78,"t":"2026-10-15T14:20:00Z","v":4032,"vw":189.576858},{"c":188.86,"h":189.24,"l":188.86,"n":142,"o":189.23,"t":"2026-10-15T14:25:00Z","v":3182,"vw":189.0045},{"c":188.83,"h":189.62,"l":188.755,"n":231,"o":188.755,"t":"2026-10-15T14:30:00Z","v":7188,"vw":189.157325},{"c":188.36,"h":189.05,"l":188.36,"n":127,"o":188.85,"t":"2026-10-15T14:35:00Z","v":2701,"vw":188.790421},{"c":187.5601,"h":188.38,"l":187.5601,"n":116,"o":188.38,"t":"2026-10-15T14:40:00Z","v":2146,"vw":188.150976},{"c":188.275,"h":188.37,"l":188.05,"n":138,"o":188.05,"t":"2026-10-15T14:45:00Z","v":2610,"vw":188.267143},{"c":188.46,"h":188.47,"l":188.185,"n":163,"o":188.19,"t":"2026-10-15T14:50:00Z","v":2925,"vw":188.338635},{"c":188.215,"h":188.53,"l":188.215,"n":230,"o":188.49,"t":"2026-10-15T14:55:00Z","v":5884,"vw":188.410854},{"c":188.02,"h":188.34,"l":188.02,"n":207,"o":188.27,"t":"2026-10-15T15:00:00Z","v":4904,"vw":188.264722},{"c":188,"h":188,"l":188,"n":23,"o":188,"t":"2026-10-15T15:05:00Z","v":353,"vw":188},{"c":188.31,"h":188.34,"l":188.1,"n":86,"o":188.1,"t":"2026-10-15T15:10:00Z","v":1438,"vw":188.232},{"c":187.89,"h":188.12,"l":187.89,"n":202,"o":188.11,"t":"2026-10-15T15:15:00Z","v":3182,"vw":188.045963},{"c":187.68,"h":187.68,"l":187.61,"n":48,"o":187.61,"t":"2026-10-15T15:20:00Z","v":1224,"vw":187.651736},{"c":187.81,"h":187.87,"l":187.645,"n":121,"o":187.645,"t":"2026-10-15T15:25:00Z","v":2456,"vw":187.814799},{"c":187.83,"h":187.835,"l":187.765,"n":106,"o":187.8,"t":"2026-10-15T15:30:00Z","v":1671,"vw":187.799162},{"c":188.09,"h":188.09,"l":187.49,"n":200,"o":187.82,"t":"2026-10-15T15:35:00Z","v":5043,"vw":187.718406},{"c":188.3,"h":188.3,"l":187.825,"n":73,"o":188.099,"t":"2026-10-15T15:40:00Z","v":1504,"vw":188.086789},{"c":188.12,"h":188.31,"l":188.12,"n":84,"o":188.31,"t":"2026-10-15T15:45:00Z","v":1490,"vw":188.215},{"c":188,"h":188,"l":188,"n":40,"o":188,"t":"2026-10-15T15:50:00Z","v":630,"vw":188},{"c":187.838,"h":187.85,"l":187.838,"n":52,"o":187.85,"t":"2026-10-15T15:55:00Z","v":540,"vw":187.842839},{"c":187.59,"h":187.7,"l":187.345,"n":84,"o":187.7,"t":"2026-10-15T16:00:00Z","v":1544,"vw":187.588221},{"c":187.72,"h":187.84,"l":187.72,"n":34,"o":187.84,"t":"2026-10-15T16:05:00Z","v":458,"vw":187.78},{"c":187.5,"h":187.74,"l":187.5,"n":100,"o":187.74,"t":"2026-10-15T16:10:00Z","v":2466,"vw":187.633343},{"c":187.62,"h":187.62,"l":187.53,"n":65,"o":187.53,"t":"2026-10-15T16:15:00Z","v":876,"vw":187.567168},{"c":187.76,"h":187.76,"l":187.535,"n":75,"o":187.75,"t":"2026-10-15T16:20:00Z","v":1354,"vw":187.66},{"c":187.945,"h":187.945,"l":187.51,"n":121,"o":187.645,"t":"2026-10-15T16:25:00Z","v":2968,"vw":187.668929},{"c":188.12,"h":188.12,"l":187.995,"n":41,"o":187.995,"t":"2026-10-15T16:30:00Z","v":1399,"vw":188.019775},{"c":188.48,"h":188.48,"l":188.48,"n":52,"o":188.48,"t":"2026-10-15T16:35:00Z","v":676,"vw":188.48},{"c":188.51,"h":188.51,"l":188.345,"n":16,"o":188.345,"t":"2026-10-15T16:40:00Z","v":396,"vw":188.4275},{"c":188.09,"h":188.15,"l":188.025,"n":147,"o":188.1375,"t":"2026-10-15T16:45:00Z","v":2252,"vw":188.100741},{"c":187.89,"h":188.09,"l":187.89,"n":87,"o":188.09,"t":"2026-10-15T16:50:00Z","v":1776,"vw":188.019553},{"c":188.13,"h":188.13,"l":187.87,"n":88,"o":187.87,"t":"2026-10-15T16:55:00Z","v":1740,"vw":188.077317},{"c":188.025,"h":188.17,"l":187.99,"n":123,"o":188.16,"t":"2026-10-15T17:00:00Z","v":2199,"vw":188.047097},{"c":187.82,"h":187.82,"l":187.77,"n":67,"o":187.78,"t":"2026-10-15T17:05:00Z","v":1050,"vw":187.789231},{"c":187.81,"h":187.835,"l":187.595,"n":103,"o":187.835,"t":"2026-10-15T17:10:00Z","v":3243,"vw":187.774675},{"c":187.695,"h":187.695,"l":187.695,"n":22,"o":187.695,"t":"2026-10-15T17:15:00Z","v":221,"vw":187.695},{"c":187.7025,"h":187.705,"l":187.7,"n":41,"o":187.7,"t":"2026-10-15T17:20:00Z","v":2413,"vw":187.704625},{"c":187.69,"h":187.75,"l":187.69,"n":142,"o":187.7075,"t":"2026-10-15T17:25:00Z","v":1938,"vw":187.712083},{"c":188.1,"h":188.1,"l":187.74,"n":275,"o":187.74,"t":"2026-10-15T17:30:00Z","v":5854,"vw":187.945714},{"c":188.31,"h":188.51,"l":188.18,"n":75,"o":188.51,"t":"2026-10-15T17:35:00Z","v":965,"vw":188.333333},{"c":188.25,"h":188.31,"l":188.25,"n":108,"o":188.31,"t":"2026-10-15T17:40:00Z","v":1592,"vw":188.28},{"c":188.715,"h":188.715,"l":188.28,"n":151,"o":188.28,"t":"2026-10-15T17:45:00Z","v":2255,"vw":188.498859},{"c":188.7501,"h":188.97,"l":188.74,"n":200,"o":188.97,"t":"2026-10-15T17:50:00Z","v":3494,"vw":188.783856},{"c":189.16,"h":189.16,"l":188.965,"n":89,"o":188.975,"t":"2026-10-15T17:55:00Z","v":1672,"vw":189.081855},{"c":189.24,"h":189.35,"l":189.115,"n":173,"o":189.15,"t":"2026-10-15T18:00:00Z","v":4517,"vw":189.182143},{"c":188.81,"h":189.19,"l":188.76,"n":250,"o":189.08,"t":"2026-10-15T18:05:00Z","v":4592,"vw":188.918551},{"c":188.705,"h":188.705,"l":188.705,"n":99,"o":188.705,"t":"2026-10-15T18:10:00Z","v":1182,"vw":188.705},{"c":189.04,"h":189.04,"l":188.87,"n":106,"o":188.87,"t":"2026-10-15T18:15:00Z","v":1690,"vw":188.9275},{"c":188.485,"h":189.04,"l":188.485,"n":152,"o":189.04,"t":"2026-10-15T18:20:00Z","v":3289,"vw":188.763243},{"c":188.245,"h":188.65,"l":188.24,"n":154,"o":188.65,"t":"2026-10-15T18:25:00Z","v":2067,"vw":188.393333},{"c":188.36,"h":188.36,"l":188.245,"n":242,"o":188.245,"t":"2026-10-15T18:30:00Z","v":5387,"vw":188.310643},{"c":188.23,"h":188.355,"l":188.23,"n":124,"o":188.23,"t":"2026-10-15T18:35:00Z","v":3538,"vw":188.257308},{"c":188.183,"h":188.25,"l":188.0901,"n":215,"o":188.2,"t":"2026-10-15T18:40:00Z","v":5007,"vw":188.202027},{"c":188.34,"h":188.42,"l":188.08,"n":224,"o":188.18,"t":"2026-10-15T18:45:00Z","v":4346,"vw":188.202462},{"c":188.43,"h":188.45,"l":188.36,"n":78,"o":188.45,"t":"2026-10-15T18:50:00Z","v":971,"vw":188.401131},{"c":188.05,"h":188.43,"l":188.05,"n":162,"o":188.43,"t":"2026-10-15T18:55:00Z","v":3050,"vw":188.203768},{"c":188.0185,"h":188.14,"l":188.0185,"n":78,"o":188.14,"t":"2026-10-15T19:00:00Z","v":907,"vw":188.091981},{"c":188.16,"h":188.165,"l":188.07,"n":141,"o":188.15,"t":"2026-10-15T19:05:00Z","v":2732,"vw":188.129731},{"c":188.46,"h":188.46,"l":188.25,"n":213,"o":188.26,"t":"2026-10-15T19:10:00Z","v":3752,"vw":188.352403},{"c":188.195,"h":188.4,"l":188.185,"n":169,"o":188.4,"t":"2026-10-15T19:15:00Z","v":3759,"vw":188.267184},{"c":188.05,"h":188.18,"l":188,"n":185,"o":188.16,"t":"2026-10-15T19:20:00Z","v":2930,"vw":188.088086},{"c":187.705,"h":187.96,"l":187.59,"n":251,"o":187.96,"t":"2026-10-15T19:25:00Z","v":4108,"vw":187.867655},{"c":187.69,"h":187.925,"l":187.69,"n":209,"o":187.85,"t":"2026-10-15T19:30:00Z","v":4826,"vw":187.802803},{"c":187.6,"h":187.82,"l":187.54,"n":289,"o":187.65,"t":"2026-10-15T19:35:00Z","v":5547,"vw":187.643014},{"c":187.775,"h":187.775,"l":187.27,"n":376,"o":187.435,"t":"2026-10-15T19:40:00Z","v":6963,"vw":187.504311},{"c":187.46,"h":187.68,"l":187.46,"n":174,"o":187.68,"t":"2026-10-15T19:45:00Z","v":3688,"vw":187.616961},{"c":187.545,"h":187.81,"l":187.26,"n":571,"o":187.26,"t":"2026-10-15T19:50:00Z","v":16956,"vw":187.578014},{"c":187.42,"h":188.07,"l":187.35,"n":2012,"o":187.59,"t":"2026-10-15T19:55:00Z","v":65085,"vw":187.666868},{"c":187.36,"h":187.36,"l":187.36,"n":65,"o":187.36,"t":"2026-10-15T20:00:00Z","v":120870,"vw":187.36},{"c":188,"h":188.57,"l":188,"n":104,"o":188.57,"t":"2026-10-16T13:30:00Z","v":14767,"vw":188.558886},{"c":188.32,"h":188.44,"l":188.1,"n":29,"o":188.1,"t":"2026-10-16T13:35:00Z","v":623,"vw":188.286667},{"c":187.84,"h":188.08,"l":187.765,"n":91,"o":188.065,"t":"2026-10-16T13:40:00Z","v":1858,"vw":187.937273},{"c":187.83,"h":187.925,"l":187.47,"n":100,"o":187.885,"t":"2026-10-16T13:45:00Z","v":2978,"vw":187.74219},{"c":188.435,"h":188.44,"l":187.81,"n":184,"o":188.125,"t":"2026-10-16T13:50:00Z","v":5133,"vw":188.123401},{"c":188.535,"h":189.19,"l":188.13,"n":185,"o":188.29,"t":"2026-10-16T13:55:00Z","v":9554,"vw":188.752362},{"c":188.44,"h":188.77,"l":187.95,"n":261,"o":187.95,"t":"2026-10-16T14:00:00Z","v":5702,"vw":188.471912},{"c":188.045,"h":188.455,"l":188.045,"n":125,"o":188.455,"t":"2026-10-16T14:05:00Z","v":3145,"vw":188.274737},{"c":187.42,"h":188.18,"l":187.42,"n":204,"o":188.065,"t":"2026-10-16T14:10:00Z","v":5753,"vw":187.740393},{"c":187.45,"h":187.46,"l":187.15,"n":286,"o":187.41,"t":"2026-10-16T14:15:00Z","v":5559,"vw":187.382783},{"c":188.08,"h":188.08,"l":187.455,"n":106,"o":187.455,"t":"2026-10-16T14:20:00Z","v":3648,"vw":187.601062},{"c":187.78,"h":188.24,"l":187.78,"n":141,"o":188.24,"t":"2026-10-16T14:25:00Z","v":2577,"vw":187.89902},{"c":187.67,"h":187.955,"l":187.67,"n":75,"o":187.885,"t":"2026-10-16T14:30:00Z","v":1429,"vw":187.837},{"c":187.67,"h":187.735,"l":187.62,"n":69,"o":187.735,"t":"2026-10-16T14:35:00Z","v":939,"vw":187.67625},{"c":187.57,"h":187.655,"l":187.41,"n":112,"o":187.6,"t":"2026-10-16T14:40:00Z","v":2324,"vw":187.553055},{"c":186.96,"h":187.4195,"l":186.96,"n":95,"o":187.235,"t":"2026-10-16T14:45:00Z","v":2151,"vw":187.181199},{"c":187.27,"h":187.27,"l":186.775,"n":114,"o":186.775,"t":"2026-10-16T14:50:00Z","v":2679,"vw":186.924284},{"c":186.68,"h":187.02,"l":186.68,"n":71,"o":187.02,"t":"2026-10-16T14:55:00Z","v":1097,"vw":186.854},{"c":187.185,"h":187.19,"l":187.16,"n":36,"o":187.16,"t":"2026-10-16T15:05:00Z","v":697,"vw":187.178333},{"c":187.565,"h":187.565,"l":187.37,"n":67,"o":187.37,"t":"2026-10-16T15:10:00Z","v":831,"vw":187.5},{"c":187.38,"h":187.41,"l":187.38,"n":24,"o":187.41,"t":"2026-10-16T15:15:00Z","v":734,"vw":187.3975},{"c":187.49,"h":187.68,"l":187.49,"n":41,"o":187.68,"t":"2026-10-16T15:20:00Z","v":538,"vw":187.577156},{"c":187.695,"h":187.695,"l":187.695,"n":20,"o":187.695,"t":"2026-10-16T15:25:00Z","v":352,"vw":187.695},{"c":187.53,"h":187.705,"l":187.47,"n":83,"o":187.705,"t":"2026-10-16T15:30:00Z","v":1478,"vw":187.54625},{"c":187.455,"h":187.455,"l":187.025,"n":100,"o":187.14,"t":"2026-10-16T15:35:00Z","v":2896,"vw":187.158501},{"c":187.03,"h":187.11,"l":187.03,"n":52,"o":187.11,"t":"2026-10-16T15:40:00Z","v":1256,"vw":187.068929},{"c":187.34,"h":187.43,"l":187.34,"n":111,"o":187.36,"t":"2026-10-16T15:45:00Z","v":2527,"vw":187.39151},{"c":187.205,"h":187.38,"l":187.205,"n":63,"o":187.38,"t":"2026-10-16T15:50:00Z","v":1249,"vw":187.261684},{"c":186.68,"h":187.205,"l":186.68,"n":116,"o":187.205,"t":"2026-10-16T15:55:00Z","v":2758,"vw":186.889511},{"c":186.44,"h":186.67,"l":186.145,"n":54,"o":186.34,"t":"2026-10-16T16:00:00Z","v":993,"vw":186.422143},{"c":186.62,"h":186.76,"l":186.5375,"n":55,"o":186.585,"t":"2026-10-16T16:05:00Z","v":1055,"vw":186.618162},{"c":186.49,"h":186.57,"l":186.49,"n":56,"o":186.57,"t":"2026-10-16T16:10:00Z","v":694,"vw":186.53},{"c":186.72,"h":186.72,"l":186.63,"n":28,"o":186.63,"t":"2026-10-16T16:15:00Z","v":516,"vw":186.676731},{"c":186.76,"h":186.76,"l":186.585,"n":104,"o":186.585,"t":"2026-10-16T16:20:00Z","v":1349,"vw":186.681},{"c":186.54,"h":186.67,"l":186.54,"n":52,"o":186.63,"t":"2026-10-16T16:25:00Z","v":1245,"vw":186.591783},{"c":187.06,"h":187.06,"l":186.455,"n":155,"o":186.455,"t":"2026-10-16T16:30:00Z","v":3065,"vw":186.768846},{"c":186.405,"h":186.95,"l":186.405,"n":118,"o":186.95,"t":"2026-10-16T16:35:00Z","v":3267,"vw":186.68978},{"c":186.94,"h":186.94,"l":186.58,"n":117,"o":186.58,"t":"2026-10-16T16:40:00Z","v":3463,"vw":186.688929},{"c":186.39,"h":186.815,"l":186.39,"n":175,"o":186.815,"t":"2026-10-16T16:45:00Z","v":3664,"vw":186.637714},{"c":186.065,"h":186.35,"l":186.065,"n":115,"o":186.35,"t":"2026-10-16T16:50:00Z","v":2069,"vw":186.209774},{"c":186.34,"h":186.38,"l":186.34,"n":51,"o":186.38,"t":"2026-10-16T16:55:00Z","v":900,"vw":186.366667},{"c":185.79,"h":186.38,"l":185.79,"n":123,"o":186.34,"t":"2026-10-16T17:00:00Z","v":2164,"vw":186.0825},{"c":185.58,"h":185.58,"l":185.58,"n":14,"o":185.58,"t":"2026-10-16T17:05:00Z","v":277,"vw":185.58},{"c":185.52,"h":185.52,"l":185.1601,"n":29,"o":185.1601,"t":"2026-10-16T17:10:00Z","v":552,"vw":185.250075},{"c":185.1025,"h":185.27,"l":185.06,"n":105,"o":185.27,"t":"2026-10-16T17:15:00Z","v":1340,"vw":185.121736},{"c":185.205,"h":185.205,"l":185.205,"n":28,"o":185.205,"t":"2026-10-16T17:25:00Z","v":196,"vw":185.205},{"c":184.815,"h":185.02,"l":184.56,"n":149,"o":184.96,"t":"2026-10-16T17:30:00Z","v":3214,"vw":184.757915},{"c":184.69,"h":184.69,"l":184.48,"n":65,"o":184.58,"t":"2026-10-16T17:35:00Z","v":980,"vw":184.58},{"c":184.9741,"h":184.9741,"l":184.57,"n":49,"o":184.57,"t":"2026-10-16T17:40:00Z","v":975,"vw":184.789221},{"c":184.44,"h":184.53,"l":184.44,"n":68,"o":184.53,"t":"2026-10-16T17:45:00Z","v":703,"vw":184.489091},{"c":184.45,"h":184.555,"l":184.02,"n":209,"o":184.275,"t":"2026-10-16T17:50:00Z","v":3654,"vw":184.342533},{"c":184.44,"h":184.55,"l":184.25,"n":76,"o":184.25,"t":"2026-10-16T17:55:00Z","v":1711,"vw":184.405347},{"c":184.25,"h":184.44,"l":184.25,"n":10,"o":184.44,"t":"2026-10-16T18:00:00Z","v":462,"vw":184.313333},{"c":184.35,"h":184.58,"l":184.24,"n":105,"o":184.255,"t":"2026-10-16T18:05:00Z","v":2524,"vw":184.44137},{"c":184.39,"h":184.41,"l":184.21,"n":113,"o":184.41,"t":"2026-10-16T18:10:00Z","v":1524,"vw":184.328},{"c":184.39,"h":184.39,"l":184.325,"n":18,"o":184.325,"t":"2026-10-16T18:15:00Z","v":588,"vw":184.3575},{"c":183.99,"h":183.99,"l":183.99,"n":17,"o":183.99,"t":"2026-10-16T18:20:00Z","v":482,"vw":183.99},{"c":184.31,"h":184.37,"l":184.205,"n":137,"o":184.205,"t":"2026-10-16T18:25:00Z","v":2023,"vw":184.297725},{"c":184.4925,"h":184.534,"l":184.3,"n":394,"o":184.4,"t":"2026-10-16T18:30:00Z","v":13491,"vw":184.445885},{"c":184.58,"h":184.62,"l":184.51,"n":35,"o":184.51,"t":"2026-10-16T18:35:00Z","v":1010,"vw":184.546},{"c":184.36,"h":184.565,"l":184.36,"n":107,"o":184.565,"t":"2026-10-16T18:40:00Z","v":2077,"vw":184.460491},{"c":184.535,"h":184.57,"l":184.44,"n":134,"o":184.44,"t":"2026-10-16T18:45:00Z","v":2477,"vw":184.505051},{"c":184.64,"h":184.64,"l":184.64,"n":73,"o":184.64,"t":"2026-10-16T18:50:00Z","v":1282,"vw":184.64},{"c":184.325,"h":184.69,"l":184.325,"n":167,"o":184.69,"t":"2026-10-16T18:55:00Z","v":3193,"vw":184.459722},{"c":184.18,"h":184.34,"l":184.13,"n":122,"o":184.305,"t":"2026-10-16T19:00:00Z","v":1762,"vw":184.234507},{"c":184.22,"h":184.32,"l":184.07,"n":138,"o":184.32,"t":"2026-10-16T19:05:00Z","v":3026,"vw":184.231041},{"c":183.94,"h":184.305,"l":183.89,"n":219,"o":184.305,"t":"2026-10-16T19:10:00Z","v":3987,"vw":184.087458},{"c":183.785,"h":184.09,"l":183.785,"n":194,"o":183.88,"t":"2026-10-16T19:15:00Z","v":3316,"vw":183.950704},{"c":183.97,"h":184.12,"l":183.835,"n":207,"o":183.93,"t":"2026-10-16T19:20:00Z","v":4113,"vw":183.998774},{"c":183.05,"h":183.75,"l":182.9,"n":471,"o":183.75,"t":"2026-10-16T19:25:00Z","v":9397,"vw":183.287862},{"c":183.46,"h":183.47,"l":182.8,"n":513,"o":182.99,"t":"2026-10-16T19:30:00Z","v":11169,"vw":183.066101},{"c":183.02,"h":183.46,"l":183.02,"n":172,"o":183.46,"t":"2026-10-16T19:35:00Z","v":3647,"vw":183.139545},{"c":184.09,"h":184.09,"l":182.715,"n":583,"o":182.98,"t":"2026-10-16T19:40:00Z","v":16065,"vw":183.134018},{"c":184.495,"h":184.615,"l":183.98,"n":583,"o":184.09,"t":"2026-10-16T19:45:00Z","v":16117,"vw":184.272323},{"c":184.61,"h":184.905,"l":184.43,"n":955,"o":184.46,"t":"2026-10-16T19:50:00Z","v":26679,"vw":184.711922},{"c":185.07,"h":185.39,"l":184.585,"n":2259,"o":184.66,"t":"2026-10-16T19:55:00Z","v":83906,"vw":184.975255},{"c":185.1,"h":185.15,"l":185.1,"n":59,"o":185.15,"t":"2026-10-16T20:00:00Z","v":216742,"vw":185.100195},{"c":181.4,"h":181.4,"l":181.4,"n":1,"o":181.4,"t":"2026-10-16T20:05:00Z","v":400,"vw":181.4},{"c":184,"h":184,"l":184,"n":8,"o":184,"t":"2026-10-19T12:25:00Z","v":328,"vw":184},{"c":182.45,"h":183.41,"l":182.1,"n":15,"o":182.1,"t":"2026-10-19T12:35:00Z","v":415,"vw":182.624286},{"c":182.8,"h":183,"l":182.1,"n":21,"o":182.1,"t":"2026-10-19T12:40:00Z","v":567,"vw":182.62156},{"c":183.51,"h":183.51,"l":182.6,"n":18,"o":182.6,"t":"2026-10-19T12:50:00Z","v":524,"vw":182.975},{"c":183.3,"h":183.3,"l":182.6,"n":8,"o":183,"t":"2026-10-19T13:15:00Z","v":425,"vw":182.918919},{"c":182.6,"h":182.6,"l":182.6,"n":2,"o":182.6,"t":"2026-10-19T13:20:00Z","v":151,"vw":182.6},{"c":182.1,"h":182.3,"l":182.1,"n":7,"o":182.3,"t":"2026-10-19T13:25:00Z","v":316,"vw":182.18},{"c":184.295,"h":184.64,"l":183.3,"n":53,"o":183.89,"t":"2026-10-19T13:30:00Z","v":3474,"vw":183.918907},{"c":184.66,"h":186.11,"l":184.66,"n":124,"o":184.75,"t":"2026-10-19T13:35:00Z","v":1924,"vw":185.38},{"c":184.865,"h":184.865,"l":184.58,"n":77,"o":184.835,"t":"2026-10-19T13:40:00Z","v":3782,"vw":184.837886},{"c":184.635,"h":185.48,"l":184.12,"n":161,"o":185.47,"t":"2026-10-19T13:45:00Z","v":6244,"vw":184.906487},{"c":183.68,"h":184.06,"l":183.68,"n":19,"o":184.06,"t":"2026-10-19T13:50:00Z","v":410,"vw":183.864466},{"c":183.985,"h":183.985,"l":183.62,"n":68,"o":183.75,"t":"2026-10-19T13:55:00Z","v":1952,"vw":183.89076},{"c":183.43,"h":184.3,"l":183.33,"n":156,"o":183.985,"t":"2026-10-19T14:00:00Z","v":10938,"vw":183.989834},{"c":183.395,"h":183.4,"l":183.395,"n":18,"o":183.4,"t":"2026-10-19T14:05:00Z","v":367,"vw":183.396667},{"c":183.825,"h":184.31,"l":183.57,"n":156,"o":184.05,"t":"2026-10-19T14:10:00Z","v":3580,"vw":183.75541},{"c":183.1552,"h":183.795,"l":183.1552,"n":17,"o":183.795,"t":"2026-10-19T14:15:00Z","v":1206,"vw":183.213364},{"c":184.035,"h":184.32,"l":184.035,"n":61,"o":184.04,"t":"2026-10-19T14:20:00Z","v":674,"vw":184.131667},{"c":183.42,"h":184.02,"l":183.4,"n":96,"o":184.02,"t":"2026-10-19T14:25:00Z","v":1659,"vw":183.617857},{"c":183.85,"h":183.85,"l":183.45,"n":61,"o":183.45,"t":"2026-10-19T14:35:00Z","v":2441,"vw":183.489975},{"c":183.485,"h":183.49,"l":183.26,"n":90,"o":183.48,"t":"2026-10-19T14:40:00Z","v":2823,"vw":183.473333},{"c":183.06,"h":183.475,"l":183.06,"n":88,"o":183.475,"t":"2026-10-19T14:45:00Z","v":1613,"vw":183.2525},{"c":183.33,"h":183.33,"l":183.33,"n":18,"o":183.33,"t":"2026-10-19T14:50:00Z","v":224,"vw":183.33},{"c":183.37,"h":183.375,"l":183.14,"n":70,"o":183.375,"t":"2026-10-19T14:55:00Z","v":1572,"vw":183.325834},{"c":183.355,"h":183.39,"l":182.95,"n":258,"o":183.36,"t":"2026-10-19T15:00:00Z","v":10325,"vw":183.183896},{"c":183.1,"h":183.345,"l":182.99,"n":73,"o":183.33,"t":"2026-10-19T15:05:00Z","v":2556,"vw":183.167857},{"c":183.37,"h":183.37,"l":183.105,"n":79,"o":183.105,"t":"2026-10-19T15:10:00Z","v":995,"vw":183.170766},{"c":183.2859,"h":183.37,"l":183.02,"n":141,"o":183.2775,"t":"2026-10-19T15:15:00Z","v":7035,"vw":183.232086},{"c":183.175,"h":183.45,"l":183.08,"n":81,"o":183.45,"t":"2026-10-19T15:20:00Z","v":1988,"vw":183.196346},{"c":183.17,"h":183.185,"l":183.09,"n":52,"o":183.09,"t":"2026-10-19T15:25:00Z","v":957,"vw":183.15125},{"c":182.94,"h":183.19,"l":182.8101,"n":125,"o":182.99,"t":"2026-10-19T15:30:00Z","v":4099,"vw":182.935719},{"c":182.76,"h":182.8801,"l":182.535,"n":69,"o":182.8801,"t":"2026-10-19T15:35:00Z","v":1376,"vw":182.741791},{"c":182.36,"h":182.76,"l":182.36,"n":101,"o":182.76,"t":"2026-10-19T15:40:00Z","v":1860,"vw":182.58702},{"c":182.61,"h":182.92,"l":182.56,"n":132,"o":182.65,"t":"2026-10-19T15:45:00Z","v":3500,"vw":182.750668},{"c":182.35,"h":182.505,"l":182.26,"n":111,"o":182.38,"t":"2026-10-19T15:50:00Z","v":2953,"vw":182.372729},{"c":182.43,"h":182.43,"l":182.16,"n":167,"o":182.35,"t":"2026-10-19T15:55:00Z","v":5066,"vw":182.303473},{"c":182.32,"h":182.35,"l":182.3075,"n":70,"o":182.35,"t":"2026-10-19T16:00:00Z","v":917,"vw":182.321875},{"c":182.24,"h":182.24,"l":182.14,"n":34,"o":182.14,"t":"2026-10-19T16:05:00Z","v":687,"vw":182.19},{"c":182.315,"h":182.53,"l":182.29,"n":57,"o":182.47,"t":"2026-10-19T16:10:00Z","v":1061,"vw":182.390404},{"c":182.135,"h":182.315,"l":181.985,"n":173,"o":182.315,"t":"2026-10-19T16:15:00Z","v":9719,"vw":182.142404},{"c":182.18,"h":182.195,"l":182.02,"n":67,"o":182.195,"t":"2026-10-19T16:20:00Z","v":1884,"vw":182.157379},{"c":182.18,"h":182.18,"l":182.18,"n":24,"o":182.18,"t":"2026-10-19T16:25:00Z","v":210,"vw":182.18},{"c":182.25,"h":182.255,"l":182.21,"n":54,"o":182.21,"t":"2026-10-19T16:30:00Z","v":1377,"vw":182.229157},{"c":182.4,"h":182.4,"l":182.28,"n":63,"o":182.29,"t":"2026-10-19T16:35:00Z","v":1836,"vw":182.322751},{"c":182.37,"h":182.39,"l":182.37,"n":20,"o":182.39,"t":"2026-10-19T16:40:00Z","v":302,"vw":182.38},{"c":182.21,"h":182.31,"l":182.125,"n":82,"o":182.19,"t":"2026-10-19T16:45:00Z","v":2467,"vw":182.195246},{"c":182.06,"h":182.075,"l":181.95,"n":114,"o":181.96,"t":"2026-10-19T16:50:00Z","v":3535,"vw":182.017857},{"c":182.07,"h":182.09,"l":182.015,"n":65,"o":182.06,"t":"2026-10-19T16:55:00Z","v":1303,"vw":182.05115},{"c":181.51,"h":182.26,"l":181.51,"n":179,"o":182.26,"t":"2026-10-19T17:00:00Z","v":5343,"vw":181.912834},{"c":181.605,"h":181.605,"l":181.605,"n":23,"o":181.605,"t":"2026-10-19T17:05:00Z","v":270,"vw":181.605},{"c":181.18,"h":181.71,"l":181.18,"n":98,"o":181.71,"t":"2026-10-19T17:10:00Z","v":1823,"vw":181.434261},{"c":181.255,"h":181.28,"l":181.255,"n":35,"o":181.28,"t":"2026-10-19T17:15:00Z","v":1436,"vw":181.271007},{"c":181.315,"h":181.42,"l":181.29,"n":89,"o":181.42,"t":"2026-10-19T17:20:00Z","v":1196,"vw":181.326603},{"c":181.48,"h":181.58,"l":181.37,"n":131,"o":181.39,"t":"2026-10-19T17:25:00Z","v":4263,"vw":181.432526},{"c":181.12,"h":181.28,"l":180.79,"n":238,"o":181.28,"t":"2026-10-19T17:30:00Z","v":5776,"vw":181.023889},{"c":181.28,"h":181.54,"l":181.27,"n":36,"o":181.54,"t":"2026-10-19T17:35:00Z","v":788,"vw":181.3425},{"c":181.39,"h":181.39,"l":181.29,"n":45,"o":181.33,"t":"2026-10-19T17:40:00Z","v":693,"vw":181.325},{"c":181.66,"h":181.66,"l":181.54,"n":110,"o":181.59,"t":"2026-10-19T17:45:00Z","v":1205,"vw":181.60875},{"c":181.84,"h":182.08,"l":181.77,"n":81,"o":181.77,"t":"2026-10-19T17:50:00Z","v":1404,"vw":181.864},{"c":182.145,"h":182.145,"l":182.095,"n":83,"o":182.095,"t":"2026-10-19T17:55:00Z","v":1630,"vw":182.116},{"c":181.935,"h":182.21,"l":181.785,"n":197,"o":182.06,"t":"2026-10-19T18:00:00Z","v":5239,"vw":181.955985},{"c":182.27,"h":182.27,"l":182.08,"n":81,"o":182.24,"t":"2026-10-19T18:05:00Z","v":1772,"vw":182.199155},{"c":182.385,"h":182.385,"l":182.385,"n":26,"o":182.385,"t":"2026-10-19T18:10:00Z","v":335,"vw":182.385},{"c":182.1,"h":182.16,"l":182.055,"n":130,"o":182.16,"t":"2026-10-19T18:15:00Z","v":3987,"vw":182.083443},{"c":182.16,"h":182.16,"l":182.115,"n":50,"o":182.115,"t":"2026-10-19T18:20:00Z","v":770,"vw":182.13},{"c":182.51,"h":182.53,"l":182.26,"n":129,"o":182.35,"t":"2026-10-19T18:25:00Z","v":2451,"vw":182.349537},{"c":182.255,"h":182.49,"l":182.2,"n":192,"o":182.34,"t":"2026-10-19T18:30:00Z","v":8678,"vw":182.348382},{"c":182.05,"h":182.21,"l":182.05,"n":152,"o":182.21,"t":"2026-10-19T18:35:00Z","v":4642,"vw":182.115865},{"c":181.58,"h":181.695,"l":181.5001,"n":48,"o":181.695,"t":"2026-10-19T18:40:00Z","v":1296,"vw":181.6014},{"c":181.97,"h":182.28,"l":181.97,"n":74,"o":182.02,"t":"2026-10-19T18:45:00Z","v":1119,"vw":182.0351},{"c":182.48,"h":182.48,"l":182.19,"n":90,"o":182.19,"t":"2026-10-19T18:50:00Z","v":1180,"vw":182.323333},{"c":182.405,"h":182.405,"l":182.39,"n":78,"o":182.39,"t":"2026-10-19T18:55:00Z","v":1710,"vw":182.395833},{"c":182.42,"h":182.42,"l":182.23,"n":105,"o":182.3,"t":"2026-10-19T19:00:00Z","v":1892,"vw":182.297191},{"c":182.365,"h":182.435,"l":182.24,"n":174,"o":182.42,"t":"2026-10-19T19:05:00Z","v":3377,"vw":182.309},{"c":182.275,"h":182.36,"l":182.27,"n":149,"o":182.36,"t":"2026-10-19T19:10:00Z","v":3744,"vw":182.325816},{"c":182.52,"h":182.52,"l":182.22,"n":250,"o":182.29,"t":"2026-10-19T19:15:00Z","v":4793,"vw":182.345069},{"c":182.12,"h":182.62,"l":182.12,"n":172,"o":182.62,"t":"2026-10-19T19:20:00Z","v":5032,"vw":182.451538},{"c":182.18,"h":182.33,"l":182.175,"n":134,"o":182.175,"t":"2026-10-19T19:25:00Z","v":2142,"vw":182.2885},{"c":182.335,"h":182.335,"l":182.01,"n":213,"o":182.19,"t":"2026-10-19T19:30:00Z","v":4645,"vw":182.178214},{"c":182.185,"h":182.245,"l":182.12,"n":157,"o":182.165,"t":"2026-10-19T19:35:00Z","v":3084,"vw":182.212251},{"c":182.495,"h":182.495,"l":182.25,"n":340,"o":182.25,"t":"2026-10-19T19:40:00Z","v":8803,"vw":182.352298},{"c":182.56,"h":182.78,"l":182.29,"n":376,"o":182.45,"t":"2026-10-19T19:45:00Z","v":8935,"vw":182.563819},{"c":182.55,"h":182.73,"l":182.17,"n":414,"o":182.17,"t":"2026-10-19T19:50:00Z","v":10561,"vw":182.451915},{"c":182.25,"h":182.745,"l":182.25,"n":1587,"o":182.66,"t":"2026-10-19T19:55:00Z","v":44767,"vw":182.532374},{"c":182.29,"h":182.29,"l":182.29,"n":61,"o":182.29,"t":"2026-10-19T20:00:00Z","v":144511,"vw":182.29},{"c":182.29,"h":182.29,"l":182.29,"n":1,"o":182.29,"t":"2026-10-19T20:05:00Z","v":100000,"vw":182.29},{"c":183.28,"h":183.28,"l":183.28,"n":1,"o":183.28,"t":"2026-10-20T11:30:00Z","v":100,"vw":183.28},{"c":183.5,"h":183.5,"l":183.3,"n":12,"o":183.3,"t":"2026-10-20T12:35:00Z","v":253,"vw":183.385106},{"c":183.41,"h":183.41,"l":183.41,"n":3,"o":183.41,"t":"2026-10-20T12:50:00Z","v":205,"vw":183.41},{"c":185.45,"h":187.36,"l":183.07,"n":40,"o":184.1,"t":"2026-10-20T13:30:00Z","v":3647,"vw":184.221989},{"c":185.15,"h":185.7,"l":185.14,"n":31,"o":185.7,"t":"2026-10-20T13:35:00Z","v":758,"vw":185.285},{"c":184.83,"h":186.04,"l":184.83,"n":47,"o":184.97,"t":"2026-10-20T13:40:00Z","v":1342,"vw":185.170957},{"c":185.34,"h":185.39,"l":184.93,"n":88,"o":184.93,"t":"2026-10-20T13:45:00Z","v":1569,"vw":185.137111},{"c":185.06,"h":185.68,"l":185.055,"n":81,"o":185.68,"t":"2026-10-20T13:50:00Z","v":2126,"vw":185.113333},{"c":185.375,"h":185.42,"l":185.155,"n":69,"o":185.155,"t":"2026-10-20T13:55:00Z","v":1339,"vw":185.345},{"c":185.215,"h":185.715,"l":184.995,"n":152,"o":185.575,"t":"2026-10-20T14:00:00Z","v":3111,"vw":185.359667},{"c":185,"h":185.08,"l":184.43,"n":173,"o":184.83,"t":"2026-10-20T14:05:00Z","v":6409,"vw":184.905769},{"c":185.2018,"h":185.21,"l":184.98,"n":86,"o":185.15,"t":"2026-10-20T14:10:00Z","v":1991,"vw":185.129941},{"c":185.33,"h":185.4,"l":185.085,"n":119,"o":185.38,"t":"2026-10-20T14:15:00Z","v":2873,"vw":185.263529},{"c":185.5968,"h":185.76,"l":185.305,"n":156,"o":185.344,"t":"2026-10-20T14:20:00Z","v":4391,"vw":185.571927},{"c":185.6,"h":185.995,"l":185.37,"n":199,"o":185.77,"t":"2026-10-20T14:25:00Z","v":5559,"vw":185.753759},{"c":186.59,"h":186.615,"l":185.61,"n":250,"o":185.61,"t":"2026-10-20T14:30:00Z","v":8359,"vw":186.066358},{"c":186.66,"h":186.745,"l":186.06,"n":264,"o":186.43,"t":"2026-10-20T14:35:00Z","v":15971,"vw":186.250836},{"c":186.64,"h":186.72,"l":186.52,"n":78,"o":186.59,"t":"2026-10-20T14:40:00Z","v":2320,"vw":186.638846},{"c":186.06,"h":186.45,"l":186.06,"n":202,"o":186.42,"t":"2026-10-20T14:45:00Z","v":13906,"vw":186.262123},{"c":185.73,"h":186.08,"l":185.73,"n":140,"o":186.06,"t":"2026-10-20T14:50:00Z","v":8363,"vw":186.015663},{"c":185.35,"h":185.375,"l":185.0807,"n":93,"o":185.375,"t":"2026-10-20T14:55:00Z","v":1974,"vw":185.186298},{"c":185.39,"h":185.39,"l":185.35,"n":77,"o":185.37,"t":"2026-10-20T15:05:00Z","v":1477,"vw":185.375},{"c":185.06,"h":185.13,"l":184.99,"n":86,"o":185.13,"t":"2026-10-20T15:10:00Z","v":1774,"vw":185.068623},{"c":185.075,"h":185.34,"l":184.815,"n":137,"o":184.815,"t":"2026-10-20T15:15:00Z","v":3531,"vw":185.114866},{"c":184.78,"h":184.78,"l":184.78,"n":30,"o":184.78,"t":"2026-10-20T15:20:00Z","v":471,"vw":184.78},{"c":184.51,"h":184.75,"l":184.49,"n":81,"o":184.75,"t":"2026-10-20T15:25:00Z","v":1362,"vw":184.578},{"c":185.05,"h":185.05,"l":184.83,"n":14,"o":184.83,"t":"2026-10-20T15:35:00Z","v":313,"vw":184.94},{"c":185.09,"h":185.09,"l":184.895,"n":38,"o":184.895,"t":"2026-10-20T15:40:00Z","v":847,"vw":184.995625},{"c":184.845,"h":185.06,"l":184.84,"n":66,"o":185.06,"t":"2026-10-20T15:45:00Z","v":1230,"vw":184.915},{"c":185.035,"h":185.035,"l":184.95,"n":45,"o":184.95,"t":"2026-10-20T15:50:00Z","v":566,"vw":184.987918},{"c":184.685,"h":184.73,"l":184.66,"n":33,"o":184.73,"t":"2026-10-20T16:00:00Z","v":605,"vw":184.691667},{"c":184.86,"h":184.86,"l":184.645,"n":89,"o":184.645,"t":"2026-10-20T16:05:00Z","v":2110,"vw":184.798874},{"c":184.89,"h":184.895,"l":184.77,"n":46,"o":184.77,"t":"2026-10-20T16:10:00Z","v":1693,"vw":184.840833},{"c":184.965,"h":184.965,"l":184.905,"n":80,"o":184.905,"t":"2026-10-20T16:30:00Z","v":2137,"vw":184.942154},{"c":185.1,"h":185.1,"l":184.93,"n":157,"o":184.93,"t":"2026-10-20T16:35:00Z","v":3147,"vw":185.039444},{"c":185.03,"h":185.2,"l":185.03,"n":95,"o":185.055,"t":"2026-10-20T16:40:00Z","v":1630,"vw":185.095765},{"c":185.55,"h":185.55,"l":185.1,"n":132,"o":185.1,"t":"2026-10-20T16:45:00Z","v":2587,"vw":185.262783},{"c":185.36,"h":185.515,"l":185.36,"n":26,"o":185.49,"t":"2026-10-20T16:50:00Z","v":907,"vw":185.461667},{"c":185.525,"h":185.525,"l":185.36,"n":31,"o":185.36,"t":"2026-10-20T16:55:00Z","v":433,"vw":185.4425},{"c":185.57,"h":185.575,"l":185.57,"n":41,"o":185.575,"t":"2026-10-20T17:00:00Z","v":688,"vw":185.5725},{"c":185.47,"h":185.47,"l":185.38,"n":79,"o":185.39,"t":"2026-10-20T17:05:00Z","v":2157,"vw":185.441508},{"c":185.59,"h":185.59,"l":185.42,"n":35,"o":185.42,"t":"2026-10-20T17:10:00Z","v":876,"vw":185.557925},{"c":185.205,"h":185.205,"l":185.19,"n":42,"o":185.19,"t":"2026-10-20T17:15:00Z","v":506,"vw":185.198213},{"c":185.235,"h":185.235,"l":185.235,"n":18,"o":185.235,"t":"2026-10-20T17:20:00Z","v":169,"vw":185.235},{"c":185.005,"h":185.15,"l":185.005,"n":107,"o":185.15,"t":"2026-10-20T17:25:00Z","v":3293,"vw":185.117411},{"c":185.005,"h":185.005,"l":185.005,"n":23,"o":185.005,"t":"2026-10-20T17:30:00Z","v":199,"vw":185.005},{"c":185.185,"h":185.19,"l":185.12,"n":78,"o":185.12,"t":"2026-10-20T17:35:00Z","v":2023,"vw":185.144004},{"c":184.995,"h":184.995,"l":184.995,"n":19,"o":184.995,"t":"2026-10-20T17:40:00Z","v":229,"vw":184.995},{"c":185.185,"h":185.185,"l":185.005,"n":80,"o":185.005,"t":"2026-10-20T17:45:00Z","v":1989,"vw":185.083601},{"c":185.22,"h":185.22,"l":185.2,"n":74,"o":185.2,"t":"2026-10-20T17:55:00Z","v":1020,"vw":185.210244},{"c":185.17,"h":185.4,"l":185,"n":140,"o":185.04,"t":"2026-10-20T18:00:00Z","v":3998,"vw":185.096972},{"c":185.245,"h":185.245,"l":185.245,"n":22,"o":185.245,"t":"2026-10-20T18:05:00Z","v":476,"vw":185.245},{"c":185.24,"h":185.4,"l":185.24,"n":97,"o":185.2575,"t":"2026-10-20T18:10:00Z","v":2488,"vw":185.258667},{"c":185.46,"h":185.55,"l":185.265,"n":238,"o":185.265,"t":"2026-10-20T18:15:00Z","v":5498,"vw":185.423019},{"c":185.27,"h":185.3,"l":185.27,"n":51,"o":185.3,"t":"2026-10-20T18:20:00Z","v":1119,"vw":185.2925},{"c":184.815,"h":185.135,"l":184.815,"n":100,"o":185.135,"t":"2026-10-20T18:25:00Z","v":2533,"vw":184.959131},{"c":184.755,"h":184.755,"l":184.755,"n":30,"o":184.755,"t":"2026-10-20T18:30:00Z","v":292,"vw":184.755},{"c":184.8788,"h":184.8788,"l":184.765,"n":46,"o":184.765,"t":"2026-10-20T18:35:00Z","v":709,"vw":184.832161},{"c":184.39,"h":184.68,"l":184.39,"n":138,"o":184.66,"t":"2026-10-20T18:40:00Z","v":2521,"vw":184.591679},{"c":184.32,"h":184.4,"l":184.28,"n":70,"o":184.4,"t":"2026-10-20T18:45:00Z","v":1217,"vw":184.3425},{"c":184.5,"h":184.59,"l":184.3,"n":113,"o":184.3,"t":"2026-10-20T18:50:00Z","v":2518,"vw":184.455033},{"c":184.655,"h":184.655,"l":184.405,"n":151,"o":184.405,"t":"2026-10-20T19:00:00Z","v":4998,"vw":184.558798},{"c":184.365,"h":184.41,"l":184.365,"n":94,"o":184.41,"t":"2026-10-20T19:05:00Z","v":2055,"vw":184.381429},{"c":184.535,"h":184.535,"l":184.495,"n":98,"o":184.52,"t":"2026-10-20T19:10:00Z","v":1547,"vw":184.513},{"c":184.495,"h":184.495,"l":184.46,"n":46,"o":184.46,"t":"2026-10-20T19:15:00Z","v":736,"vw":184.471667},{"c":184.395,"h":184.44,"l":184.33,"n":222,"o":184.38,"t":"2026-10-20T19:25:00Z","v":3650,"vw":184.397481},{"c":184.635,"h":184.64,"l":184.31,"n":311,"o":184.31,"t":"2026-10-20T19:30:00Z","v":4355,"vw":184.454821},{"c":184.765,"h":184.8625,"l":184.47,"n":238,"o":184.59,"t":"2026-10-20T19:35:00Z","v":4397,"vw":184.639165},{"c":184.935,"h":184.935,"l":184.935,"n":110,"o":184.935,"t":"2026-10-20T19:40:00Z","v":1361,"vw":184.935},{"c":184.99,"h":185.05,"l":184.92,"n":218,"o":184.935,"t":"2026-10-20T19:45:00Z","v":4816,"vw":185.017748},{"c":185.605,"h":185.605,"l":184.98,"n":451,"o":185.05,"t":"2026-10-20T19:50:00Z","v":10310,"vw":185.262982},{"c":185.61,"h":185.71,"l":185.42,"n":1511,"o":185.42,"t":"2026-10-20T19:55:00Z","v":40200,"vw":185.608516},{"c":185.61,"h":185.61,"l":185.6,"n":69,"o":185.6,"t":"2026-10-20T20:00:00Z","v":70117,"vw":185.609984},{"c":185.61,"h":185.61,"l":185.61,"n":1,"o":185.61,"t":"2026-10-20T20:25:00Z","v":9165,"vw":185.61},{"c":185.24,"h":185.24,"l":185.24,"n":4,"o":185.24,"t":"2026-10-20T20:40:00Z","v":148,"vw":185.24},{"c":185.24,"h":185.24,"l":185.24,"n":6,"o":185.24,"t":"2026-10-20T21:00:00Z","v":421,"vw":185.24},{"c":185.81,"h":187.38,"l":184.455,"n":95,"o":184.81,"t":"2026-10-21T13:30:00Z","v":7911,"vw":185.424221},{"c":185.42,"h":185.72,"l":185.35,"n":45,"o":185.35,"t":"2026-10-21T13:35:00Z","v":1798,"vw":185.537304},{"c":185.28,"h":185.58,"l":185.03,"n":72,"o":185.58,"t":"2026-10-21T13:40:00Z","v":2082,"vw":185.331429},{"c":185.03,"h":185.21,"l":184.67,"n":138,"o":185.02,"t":"2026-10-21T13:45:00Z","v":3589,"vw":185.011336},{"c":185,"h":185.06,"l":184.795,"n":87,"o":184.795,"t":"2026-10-21T13:50:00Z","v":3699,"vw":184.905528},{"c":184.83,"h":185.38,"l":184.745,"n":74,"o":185.38,"t":"2026-10-21T13:55:00Z","v":1861,"vw":184.94331},{"c":184.13,"h":184.858,"l":184.13,"n":157,"o":184.77,"t":"2026-10-21T14:00:00Z","v":2597,"vw":184.623223},{"c":184,"h":184.24,"l":183.89,"n":135,"o":184.07,"t":"2026-10-21T14:05:00Z","v":3032,"vw":184.09245},{"c":183.81,"h":184.2299,"l":183.69,"n":145,"o":183.8875,"t":"2026-10-21T14:10:00Z","v":3975,"vw":183.928924},{"c":183.32,"h":183.52,"l":183.29,"n":178,"o":183.52,"t":"2026-10-21T14:15:00Z","v":4719,"vw":183.385382},{"c":183,"h":183.48,"l":182.44,"n":343,"o":183.3,"t":"2026-10-21T14:20:00Z","v":11582,"vw":182.983237},{"c":183.5,"h":183.6,"l":183.005,"n":117,"o":183.005,"t":"2026-10-21T14:25:00Z","v":3795,"vw":183.298187},{"c":183.425,"h":183.46,"l":183.425,"n":29,"o":183.46,"t":"2026-10-21T14:30:00Z","v":905,"vw":183.430932},{"c":183.235,"h":183.61,"l":183.23,"n":110,"o":183.465,"t":"2026-10-21T14:35:00Z","v":2823,"vw":183.441692},{"c":182.95,"h":183.21,"l":182.95,"n":74,"o":183.12,"t":"2026-10-21T14:40:00Z","v":2192,"vw":183.089388},{"c":182.98,"h":182.98,"l":182.96,"n":37,"o":182.96,"t":"2026-10-21T14:45:00Z","v":727,"vw":182.97},{"c":182.875,"h":183.25,"l":182.875,"n":65,"o":183.25,"t":"2026-10-21T14:50:00Z","v":1105,"vw":183.000791},{"c":183.18,"h":183.18,"l":182.675,"n":105,"o":182.675,"t":"2026-10-21T14:55:00Z","v":2704,"vw":182.797052},{"c":182.945,"h":183.24,"l":182.865,"n":132,"o":182.865,"t":"2026-10-21T15:00:00Z","v":5135,"vw":183.004671},{"c":183.115,"h":183.115,"l":182.92,"n":88,"o":182.95,"t":"2026-10-21T15:05:00Z","v":2964,"vw":182.955186},{"c":182.94,"h":183.11,"l":182.82,"n":238,"o":183.11,"t":"2026-10-21T15:10:00Z","v":8509,"vw":182.992595},{"c":182.96,"h":182.98,"l":182.95,"n":63,"o":182.95,"t":"2026-10-21T15:15:00Z","v":1762,"vw":182.958362},{"c":182.66,"h":182.94,"l":182.62,"n":77,"o":182.94,"t":"2026-10-21T15:25:00Z","v":1773,"vw":182.849},{"c":182.885,"h":183.07,"l":182.71,"n":108,"o":182.71,"t":"2026-10-21T15:30:00Z","v":3537,"vw":182.910737},{"c":182.79,"h":182.89,"l":182.79,"n":47,"o":182.89,"t":"2026-10-21T15:35:00Z","v":1016,"vw":182.828631},{"c":182.8601,"h":182.8601,"l":182.8601,"n":19,"o":182.8601,"t":"2026-10-21T15:40:00Z","v":256,"vw":182.8601},{"c":182.97,"h":182.97,"l":182.47,"n":145,"o":182.47,"t":"2026-10-21T15:45:00Z","v":7659,"vw":182.686204},{"c":182.885,"h":182.885,"l":182.885,"n":10,"o":182.885,"t":"2026-10-21T15:50:00Z","v":287,"vw":182.885},{"c":182.75,"h":182.95,"l":182.75,"n":81,"o":182.925,"t":"2026-10-21T16:00:00Z","v":1478,"vw":182.846667},{"c":182.625,"h":182.845,"l":182.625,"n":93,"o":182.845,"t":"2026-10-21T16:05:00Z","v":2442,"vw":182.704179},{"c":182.6975,"h":182.8,"l":182.685,"n":99,"o":182.8,"t":"2026-10-21T16:10:00Z","v":2375,"vw":182.731981},{"c":182.915,"h":182.95,"l":182.75,"n":96,"o":182.75,"t":"2026-10-21T16:15:00Z","v":3058,"vw":182.850856},{"c":183.03,"h":183.03,"l":182.8,"n":68,"o":182.93,"t":"2026-10-21T16:20:00Z","v":1885,"vw":182.899859},{"c":183.07,"h":183.1899,"l":183.07,"n":64,"o":183.14,"t":"2026-10-21T16:25:00Z","v":1776,"vw":183.125283},{"c":182.805,"h":182.97,"l":182.77,"n":82,"o":182.97,"t":"2026-10-21T16:30:00Z","v":2152,"vw":182.882598},{"c":182.89,"h":182.89,"l":182.47,"n":183,"o":182.57,"t":"2026-10-21T16:35:00Z","v":5210,"vw":182.627602},{"c":182.89,"h":182.89,"l":182.66,"n":70,"o":182.66,"t":"2026-10-21T16:40:00Z","v":1431,"vw":182.747458},{"c":183.2,"h":183.24,"l":182.87,"n":150,"o":182.87,"t":"2026-10-21T16:45:00Z","v":4814,"vw":183.076524},{"c":183.19,"h":183.265,"l":183.07,"n":104,"o":183.07,"t":"2026-10-21T16:55:00Z","v":3291,"vw":183.108028},{"c":183.0472,"h":183.11,"l":182.93,"n":103,"o":183.1,"t":"2026-10-21T17:00:00Z","v":2641,"vw":183.001085},{"c":183.005,"h":183.01,"l":182.9101,"n":53,"o":182.9101,"t":"2026-10-21T17:05:00Z","v":1172,"vw":182.988671},{"c":182.895,"h":183.02,"l":182.815,"n":158,"o":183.01,"t":"2026-10-21T17:15:00Z","v":2312,"vw":182.916606},{"c":183.14,"h":183.14,"l":183.01,"n":62,"o":183.01,"t":"2026-10-21T17:20:00Z","v":1080,"vw":183.091372},{"c":183.1,"h":183.1401,"l":183.02,"n":109,"o":183.1401,"t":"2026-10-21T17:25:00Z","v":3476,"vw":183.089367},{"c":182.9,"h":183.11,"l":182.87,"n":140,"o":183.1,"t":"2026-10-21T17:30:00Z","v":3862,"vw":183.011759},{"c":182.83,"h":182.86,"l":182.635,"n":144,"o":182.745,"t":"2026-10-21T17:40:00Z","v":4139,"vw":182.723483},{"c":183.18,"h":183.26,"l":182.8867,"n":111,"o":183.04,"t":"2026-10-21T17:45:00Z","v":3492,"vw":183.142702},{"c":183.135,"h":183.18,"l":183.12,"n":28,"o":183.12,"t":"2026-10-21T17:50:00Z","v":907,"vw":183.143675},{"c":183.145,"h":183.165,"l":183.145,"n":22,"o":183.165,"t":"2026-10-21T17:55:00Z","v":440,"vw":183.155},{"c":183.08,"h":183.15,"l":183.08,"n":55,"o":183.15,"t":"2026-10-21T18:00:00Z","v":967,"vw":183.119427},{"c":183.33,"h":183.35,"l":183.08,"n":85,"o":183.08,"t":"2026-10-21T18:05:00Z","v":2276,"vw":183.263079},{"c":183.575,"h":183.575,"l":183.54,"n":101,"o":183.54,"t":"2026-10-21T18:10:00Z","v":1698,"vw":183.562244},{"c":183.59,"h":183.595,"l":183.5,"n":53,"o":183.595,"t":"2026-10-21T18:15:00Z","v":863,"vw":183.56875},{"c":183.15,"h":183.49,"l":183.15,"n":98,"o":183.49,"t":"2026-10-21T18:20:00Z","v":2463,"vw":183.363214},{"c":183.1,"h":183.11,"l":183.1,"n":32,"o":183.11,"t":"2026-10-21T18:25:00Z","v":406,"vw":183.105},{"c":183.215,"h":183.215,"l":183.05,"n":146,"o":183.05,"t":"2026-10-21T18:30:00Z","v":4246,"vw":183.126449},{"c":183.29,"h":183.29,"l":183.225,"n":27,"o":183.225,"t":"2026-10-21T18:35:00Z","v":657,"vw":183.241294},{"c":183.42,"h":183.42,"l":183.245,"n":115,"o":183.245,"t":"2026-10-21T18:40:00Z","v":3124,"vw":183.292534},{"c":183.665,"h":183.665,"l":183.46,"n":93,"o":183.46,"t":"2026-10-21T18:45:00Z","v":2200,"vw":183.622274},{"c":183.395,"h":183.675,"l":183.31,"n":90,"o":183.67,"t":"2026-10-21T18:50:00Z","v":3025,"vw":183.553156},{"c":183.165,"h":183.4,"l":183.165,"n":85,"o":183.4,"t":"2026-10-21T18:55:00Z","v":1740,"vw":183.2116},{"c":182.835,"h":183.08,"l":182.83,"n":88,"o":183.08,"t":"2026-10-21T19:00:00Z","v":1936,"vw":182.915},{"c":182.69,"h":183.03,"l":182.69,"n":191,"o":182.765,"t":"2026-10-21T19:05:00Z","v":5804,"vw":182.860973},{"c":182.775,"h":182.94,"l":182.7,"n":144,"o":182.725,"t":"2026-10-21T19:10:00Z","v":2856,"vw":182.774063},{"c":182.88,"h":182.93,"l":182.88,"n":87,"o":182.93,"t":"2026-10-21T19:15:00Z","v":1159,"vw":182.912},{"c":182.895,"h":183.02,"l":182.88,"n":214,"o":182.88,"t":"2026-10-21T19:20:00Z","v":3449,"vw":182.945667},{"c":182.955,"h":183,"l":182.885,"n":130,"o":182.885,"t":"2026-10-21T19:25:00Z","v":2071,"vw":182.963571},{"c":183.04,"h":183.04,"l":182.86,"n":219,"o":182.97,"t":"2026-10-21T19:30:00Z","v":3884,"vw":182.969308},{"c":183.05,"h":183.05,"l":182.96,"n":152,"o":182.96,"t":"2026-10-21T19:35:00Z","v":2594,"vw":182.992878},{"c":182.95,"h":183.085,"l":182.95,"n":260,"o":182.975,"t":"2026-10-21T19:40:00Z","v":4977,"vw":182.996419},{"c":183.01,"h":183.1,"l":182.86,"n":232,"o":183.025,"t":"2026-10-21T19:45:00Z","v":4247,"vw":182.9975},{"c":182.83,"h":183.15,"l":182.83,"n":541,"o":183.005,"t":"2026-10-21T19:50:00Z","v":13639,"vw":183.035281},{"c":183,"h":183,"l":182.58,"n":1442,"o":182.695,"t":"2026-10-21T19:55:00Z","v":29482,"vw":182.727842},{"c":182.87,"h":182.87,"l":182.87,"n":58,"o":182.87,"t":"2026-10-21T20:00:00Z","v":70093,"vw":182.87},{"c":182.87,"h":182.87,"l":182.87,"n":1,"o":182.87,"t":"2026-10-22T11:20:00Z","v":350,"vw":182.87},{"c":183.4,"h":183.4,"l":183.4,"n":6,"o":183.4,"t":"2026-10-22T11:35:00Z","v":255,"vw":183.4},{"c":184.2,"h":184.2,"l":184.2,"n":5,"o":184.2,"t":"2026-10-22T12:25:00Z","v":204,"vw":184.2},{"c":183.79,"h":183.79,"l":183.79,"n":2,"o":183.79,"t":"2026-10-22T12:35:00Z","v":101,"vw":183.79},{"c":183.9,"h":184,"l":183,"n":56,"o":183.36,"t":"2026-10-22T13:30:00Z","v":3898,"vw":183.457804},{"c":183.705,"h":183.705,"l":183.6925,"n":7,"o":183.6925,"t":"2026-10-22T13:35:00Z","v":352,"vw":183.7},{"c":183.89,"h":184.36,"l":183.89,"n":50,"o":184,"t":"2026-10-22T13:40:00Z","v":1393,"vw":184.016648},{"c":184.405,"h":184.57,"l":184.08,"n":89,"o":184.08,"t":"2026-10-22T13:45:00Z","v":1903,"vw":184.231246},{"c":184.29,"h":184.31,"l":183.84,"n":33,"o":183.84,"t":"2026-10-22T13:50:00Z","v":928,"vw":184.147047},{"c":183.54,"h":184.2,"l":183.54,"n":71,"o":184.2,"t":"2026-10-22T13:55:00Z","v":2160,"vw":183.648149},{"c":183.4,"h":184.1025,"l":183.4,"n":50,"o":183.58,"t":"2026-10-22T14:00:00Z","v":1839,"vw":183.5895},{"c":182.96,"h":183.813,"l":182.94,"n":221,"o":183.78,"t":"2026-10-22T14:05:00Z","v":9228,"vw":183.16558},{"c":183.14,"h":183.41,"l":183.12,"n":80,"o":183.19,"t":"2026-10-22T14:10:00Z","v":2688,"vw":183.296887},{"c":184.32,"h":184.32,"l":183.28,"n":136,"o":183.28,"t":"2026-10-22T14:15:00Z","v":3760,"vw":183.595422},{"c":184.125,"h":184.465,"l":183.875,"n":148,"o":184.135,"t":"2026-10-22T14:20:00Z","v":4208,"vw":184.248594},{"c":184.35,"h":184.5,"l":184.065,"n":92,"o":184.5,"t":"2026-10-22T14:25:00Z","v":3230,"vw":184.145434},{"c":183.93,"h":184.34,"l":183.93,"n":121,"o":184.09,"t":"2026-10-22T14:30:00Z","v":2550,"vw":184.077059},{"c":184.29,"h":184.55,"l":183.995,"n":121,"o":183.995,"t":"2026-10-22T14:35:00Z","v":4731,"vw":184.260481},{"c":184.53,"h":184.54,"l":184.53,"n":34,"o":184.54,"t":"2026-10-22T14:40:00Z","v":768,"vw":184.533333},{"c":184.9775,"h":184.9775,"l":184.74,"n":61,"o":184.75,"t":"2026-10-22T14:45:00Z","v":997,"vw":184.8225},{"c":184.715,"h":185.205,"l":184.705,"n":126,"o":185,"t":"2026-10-22T14:50:00Z","v":2950,"vw":184.857979},{"c":184.82,"h":184.89,"l":184.715,"n":87,"o":184.715,"t":"2026-10-22T14:55:00Z","v":1860,"vw":184.82352},{"c":184.7,"h":184.74,"l":184.4875,"n":83,"o":184.58,"t":"2026-10-22T15:00:00Z","v":2591,"vw":184.660613},{"c":184.7,"h":184.88,"l":184.56,"n":140,"o":184.88,"t":"2026-10-22T15:05:00Z","v":4588,"vw":184.691065},{"c":185.1,"h":185.1,"l":184.775,"n":49,"o":184.775,"t":"2026-10-22T15:10:00Z","v":885,"vw":184.97125},{"c":184.87,"h":184.87,"l":184.69,"n":90,"o":184.71,"t":"2026-10-22T15:15:00Z","v":1441,"vw":184.791},{"c":184.9,"h":184.9,"l":184.9,"n":18,"o":184.9,"t":"2026-10-22T15:20:00Z","v":227,"vw":184.9},{"c":184.965,"h":184.965,"l":184.965,"n":63,"o":184.965,"t":"2026-10-22T15:25:00Z","v":1609,"vw":184.965},{"c":184.965,"h":184.99,"l":184.96,"n":89,"o":184.99,"t":"2026-10-22T15:30:00Z","v":1246,"vw":184.976002},{"c":184.66,"h":185.18,"l":184.66,"n":121,"o":184.81,"t":"2026-10-22T15:35:00Z","v":2041,"vw":184.873572},{"c":184.46,"h":184.72,"l":184.46,"n":104,"o":184.55,"t":"2026-10-22T15:40:00Z","v":3388,"vw":184.571917},{"c":184.24,"h":184.48,"l":184.24,"n":83,"o":184.37,"t":"2026-10-22T15:45:00Z","v":1253,"vw":184.301564},{"c":183.74,"h":184.48,"l":183.57,"n":181,"o":184.48,"t":"2026-10-22T15:50:00Z","v":4770,"vw":183.820245},{"c":184.095,"h":184.095,"l":183.685,"n":55,"o":183.685,"t":"2026-10-22T15:55:00Z","v":1474,"vw":183.914393},{"c":184.21,"h":184.215,"l":184,"n":33,"o":184.215,"t":"2026-10-22T16:00:00Z","v":606,"vw":184.162796},{"c":184.705,"h":184.73,"l":184.34,"n":68,"o":184.38,"t":"2026-10-22T16:05:00Z","v":2520,"vw":184.560384},{"c":184.39,"h":184.7,"l":184.29,"n":85,"o":184.67,"t":"2026-10-22T16:10:00Z","v":2118,"vw":184.443462},{"c":184.415,"h":184.46,"l":184.39,"n":56,"o":184.39,"t":"2026-10-22T16:15:00Z","v":1595,"vw":184.423},{"c":184.41,"h":184.41,"l":184.41,"n":14,"o":184.41,"t":"2026-10-22T16:20:00Z","v":415,"vw":184.41},{"c":184.0901,"h":184.23,"l":184.0901,"n":129,"o":184.23,"t":"2026-10-22T16:25:00Z","v":2785,"vw":184.171067},{"c":184.43,"h":184.435,"l":184.225,"n":105,"o":184.34,"t":"2026-10-22T16:30:00Z","v":3322,"vw":184.340883},{"c":184.42,"h":184.42,"l":184.32,"n":26,"o":184.32,"t":"2026-10-22T16:35:00Z","v":1040,"vw":184.4},{"c":184.93,"h":184.93,"l":184.24,"n":166,"o":184.42,"t":"2026-10-22T16:40:00Z","v":4550,"vw":184.518901},{"c":184.89,"h":184.89,"l":184.58,"n":174,"o":184.71,"t":"2026-10-22T16:45:00Z","v":6005,"vw":184.715604},{"c":184.935,"h":184.935,"l":184.7,"n":114,"o":184.75,"t":"2026-10-22T16:50:00Z","v":2742,"vw":184.819204},{"c":185.075,"h":185.1,"l":185.01,"n":71,"o":185.07,"t":"2026-10-22T16:55:00Z","v":1797,"vw":185.0675},{"c":185.18,"h":185.18,"l":184.95,"n":90,"o":184.95,"t":"2026-10-22T17:00:00Z","v":2433,"vw":185.037143},{"c":185.24,"h":185.493,"l":185.05,"n":80,"o":185.05,"t":"2026-10-22T17:05:00Z","v":2076,"vw":185.149732},{"c":185.005,"h":185.08,"l":185.005,"n":97,"o":185.08,"t":"2026-10-22T17:10:00Z","v":2559,"vw":185.050333},{"c":184.73,"h":185.16,"l":184.69,"n":114,"o":185.16,"t":"2026-10-22T17:15:00Z","v":1886,"vw":184.84952},{"c":184.935,"h":185.01,"l":184.835,"n":81,"o":184.85,"t":"2026-10-22T17:20:00Z","v":2907,"vw":184.900554},{"c":185.16,"h":185.16,"l":184.965,"n":88,"o":184.965,"t":"2026-10-22T17:25:00Z","v":2531,"vw":185.105782},{"c":185.525,"h":185.525,"l":184.97,"n":233,"o":185.205,"t":"2026-10-22T17:30:00Z","v":6950,"vw":185.185828},{"c":185.495,"h":185.585,"l":185.39,"n":99,"o":185.585,"t":"2026-10-22T17:35:00Z","v":2016,"vw":185.53},{"c":185.38,"h":185.715,"l":185.38,"n":156,"o":185.41,"t":"2026-10-22T17:40:00Z","v":5622,"vw":185.488919},{"c":185.47,"h":185.5025,"l":185.4,"n":28,"o":185.4,"t":"2026-10-22T17:45:00Z","v":945,"vw":185.437829},{"c":185.74,"h":185.845,"l":185.47,"n":135,"o":185.47,"t":"2026-10-22T17:50:00Z","v":3148,"vw":185.723966},{"c":186.23,"h":186.29,"l":185.82,"n":132,"o":185.82,"t":"2026-10-22T17:55:00Z","v":3879,"vw":186.16825},{"c":186.43,"h":186.593,"l":186.255,"n":195,"o":186.255,"t":"2026-10-22T18:00:00Z","v":6827,"vw":186.383895},{"c":186.645,"h":186.69,"l":186.49,"n":210,"o":186.62,"t":"2026-10-22T18:05:00Z","v":4961,"vw":186.60308},{"c":186.59,"h":186.7,"l":186.59,"n":100,"o":186.675,"t":"2026-10-22T18:10:00Z","v":2588,"vw":186.638992},{"c":186.81,"h":186.875,"l":186.765,"n":69,"o":186.81,"t":"2026-10-22T18:15:00Z","v":1509,"vw":186.827576},{"c":186.44,"h":186.76,"l":186.44,"n":189,"o":186.76,"t":"2026-10-22T18:20:00Z","v":4285,"vw":186.614468},{"c":186.85,"h":186.86,"l":186.51,"n":221,"o":186.51,"t":"2026-10-22T18:25:00Z","v":9482,"vw":186.6825},{"c":186.67,"h":186.86,"l":186.65,"n":52,"o":186.86,"t":"2026-10-22T18:30:00Z","v":1071,"vw":186.763},{"c":186.89,"h":186.89,"l":186.67,"n":165,"o":186.67,"t":"2026-10-22T18:35:00Z","v":3991,"vw":186.780608},{"c":186.965,"h":187,"l":186.91,"n":149,"o":186.93,"t":"2026-10-22T18:40:00Z","v":3932,"vw":186.954526},{"c":187.03,"h":187.11,"l":186.96,"n":228,"o":187.03,"t":"2026-10-22T18:45:00Z","v":5860,"vw":187.041189},{"c":186.895,"h":187.045,"l":186.74,"n":185,"o":187.03,"t":"2026-10-22T18:50:00Z","v":4241,"vw":186.936899},{"c":186.67,"h":186.95,"l":186.51,"n":245,"o":186.945,"t":"2026-10-22T18:55:00Z","v":6198,"vw":186.790962},{"c":186.845,"h":186.845,"l":186.53,"n":221,"o":186.68,"t":"2026-10-22T19:00:00Z","v":6033,"vw":186.733429},{"c":186.87,"h":186.91,"l":186.46,"n":401,"o":186.91,"t":"2026-10-22T19:05:00Z","v":16443,"vw":186.623101},{"c":186.15,"h":186.67,"l":186.03,"n":211,"o":186.67,"t":"2026-10-22T19:10:00Z","v":5178,"vw":186.312397},{"c":186.375,"h":186.485,"l":186.15,"n":204,"o":186.15,"t":"2026-10-22T19:15:00Z","v":5221,"vw":186.286058},{"c":186.27,"h":186.41,"l":186.27,"n":130,"o":186.375,"t":"2026-10-22T19:20:00Z","v":2007,"vw":186.367708},{"c":186.595,"h":186.615,"l":186.29,"n":212,"o":186.29,"t":"2026-10-22T19:25:00Z","v":5254,"vw":186.428991},{"c":186.95,"h":186.95,"l":186.43,"n":196,"o":186.59,"t":"2026-10-22T19:30:00Z","v":5730,"vw":186.643311},{"c":187.25,"h":187.34,"l":186.845,"n":272,"o":186.95,"t":"2026-10-22T19:35:00Z","v":6851,"vw":187.112179},{"c":187.505,"h":187.62,"l":187.25,"n":373,"o":187.25,"t":"2026-10-22T19:40:00Z","v":8049,"vw":187.423524},{"c":187.54,"h":187.739,"l":187.465,"n":524,"o":187.62,"t":"2026-10-22T19:45:00Z","v":15250,"vw":187.566428},{"c":187.965,"h":188.08,"l":187.53,"n":683,"o":187.53,"t":"2026-10-22T19:50:00Z","v":19573,"vw":187.941462},{"c":188.23,"h":188.86,"l":188.04,"n":2275,"o":188.04,"t":"2026-10-22T19:55:00Z","v":82856,"vw":188.502005},{"c":188.13,"h":188.23,"l":188.13,"n":62,"o":188.23,"t":"2026-10-22T20:00:00Z","v":95816,"vw":188.131427}],"history":[{"c":233.62,"h":237.83,"l":232.6,"n":14761,"o":235.86,"t":"2024-10-21T04:00:00Z","v":628265,"vw":234.158181},{"c":232.55,"h":234.44,"l":229.53,"n":14202,"o":231.83,"t":"2024-10-22T04:00:00Z","v":607368,"vw":232.824493},{"c":234.16,"h":235.16,"l":231.9,"n":15499,"o":233.25,"t":"2024-10-23T04:00:00Z","v":596296,"vw":233.650951},{"c":224.66,"h":234.39,"l":223.74,"n":28787,"o":233.52,"t":"2024-10-24T04:00:00Z","v":1344559,"vw":227.263703},{"c":202.75,"h":212.7829,"l":201.87,"n":34758,"o":208,"t":"2024-10-25T04:00:00Z","v":1483330,"vw":204.992707},{"c":204.55,"h":207.66,"l":202.17,"n":21681,"o":203.8,"t":"2024-10-28T04:00:00Z","v":934124,"vw":204.874014},{"c":205.92,"h":209.315,"l":203.6,"n":20349,"o":204,"t":"2024-10-29T04:00:00Z","v":906093,"vw":205.970231},{"c":207.5,"h":208.575,"l":202.61,"n":16077,"o":205.02,"t":"2024-10-30T04:00:00Z","v":684021,"vw":207.388134},{"c":204.31,"h":207.415,"l":203.27,"n":14938,"o":205.43,"t":"2024-10-31T04:00:00Z","v":1117604,"vw":204.566813},{"c":205.26,"h":207.2045,"l":204.135,"n":15336,"o":206.65,"t":"2024-11-01T04:00:00Z","v":632500,"vw":205.321938},{"c":208.83,"h":210.58,"l":204.81,"n":18160,"o":204.81,"t":"2024-11-04T05:00:00Z","v":997772,"vw":208.890308},{"c":212.17,"h":212.17,"l":206.9,"n":13091,"o":207.64,"t":"2024-11-05T05:00:00Z","v":497981,"vw":210.953424},{"c":203.52,"h":206.46,"l":193.79,"n":30234,"o":197.85,"t":"2024-11-06T05:00:00Z","v":1443647,"vw":202.491673},{"c":208.41,"h":208.43,"l":201.93,"n":21036,"o":205.21,"t":"2024-11-07T05:00:00Z","v":986408,"vw":206.388809},{"c":207.5,"h":210.59,"l":206.88,"n":15334,"o":209.45,"t":"2024-11-08T05:00:00Z","v":572838,"vw":207.901796},{"c":208.56,"h":211.11,"l":208.04,"n":11546,"o":208.04,"t":"2024-11-11T05:00:00Z","v":479111,"vw":209.348633},{"c":205.24,"h":209.52,"l":204.19,"n":13733,"o":208.65,"t":"2024-11-12T05:00:00Z","v":637245,"vw":205.305175},{"c":202.75,"h":207,"l":202.455,"n":12573,"o":206.36,"t":"2024-11-13T05:00:00Z","v":612618,"vw":203.34567},{"c":201.01,"h":206.91,"l":200.81,"n":15768,"o":202.69,"t":"2024-11-14T05:00:00Z","v":699918,"vw":202.949937},{"c":201.69,"h":201.75,"l":198.39,"n":17694,"o":200.82,"t":"2024-11-15T05:00:00Z","v":763805,"vw":200.668676},{"c":197.94,"h":201.845,"l":196.76,"n":16854,"o":200.74,"t":"2024-11-18T05:00:00Z","v":658032,"vw":198.586854},{"c":196.79,"h":198.36,"l":194.01,"n":18937,"o":197.24,"t":"2024-11-19T05:00:00Z","v":895612,"vw":196.735385},{"c":197.52,"h":198.28,"l":192.185,"n":22096,"o":196.8,"t":"2024-11-20T05:00:00Z","v":1016399,"vw":195.940781},{"c":197.61,"h":197.785,"l":189.41,"n":18407,"o":195,"t":"2024-11-21T05:00:00Z","v":999460,"vw":194.873341},{"c":197.94,"h":199.12,"l":194.99,"n":15780,"o":195.76,"t":"2024-11-22T05:00:00Z","v":1205691,"vw":197.606121},{"c":199.21,"h":200.26,"l":195.345,"n":16125,"o":196.72,"t":"2024-11-25T05:00:00Z","v":713849,"vw":199.015515},{"c":206.09,"h":206.71,"l":198.12,"n":19714,"o":199.59,"t":"2024-11-26T05:00:00Z","v":986726,"vw":203.887026},{"c":203.5,"h":208.44,"l":202.055,"n":14427,"o":206.01,"t":"2024-11-27T05:00:00Z","v":566569,"vw":203.735004},{"c":205,"h":205.25,"l":201.96,"n":8273,"o":202.48,"t":"2024-11-29T05:00:00Z","v":375780,"vw":204.284394},{"c":201.06,"h":204.43,"l":200.54,"n":18639,"o":203.13,"t":"2024-12-02T05:00:00Z","v":726431,"vw":201.928268},{"c":198.34,"h":203.72,"l":198.13,"n":12919,"o":203.36,"t":"2024-12-03T05:00:00Z","v":453780,"vw":199.027402},{"c":199.12,"h":200.17,"l":197.93,"n":13381,"o":199,"t":"2024-12-04T05:00:00Z","v":563143,"vw":199.064949},{"c":196.05,"h":199.17,"l":195.68,"n":15141,"o":199.12,"t":"2024-12-05T05:00:00Z","v":441090,"vw":196.718956},{"c":194.22,"h":198.02,"l":192.44,"n":15142,"o":196.62,"t":"2024-12-06T05:00:00Z","v":569535,"vw":194.315642},{"c":192.85,"h":195.87,"l":192.09,"n":14691,"o":194.53,"t":"2024-12-09T05:00:00Z","v":500499,"vw":193.374213},{"c":191.7,"h":193.82,"l":188.72,"n":13647,"o":192.26,"t":"2024-12-10T05:00:00Z","v":458068,"vw":191.934556},{"c":190.71,"h":193.3,"l":189.76,"n":10445,"o":193.3,"t":"2024-12-11T05:00:00Z","v":343471,"vw":190.95805},{"c":186.44,"h":193,"l":185.93,"n":15761,"o":191.16,"t":"2024-12-12T05:00:00Z","v":628452,"vw":187.41939},{"c":187.4,"h":187.99,"l":186.055,"n":14144,"o":186.41,"t":"2024-12-13T05:00:00Z","v":498144,"vw":187.269084},{"c":184.16,"h":188,"l":183.51,"n":14064,"o":185,"t":"2024-12-16T05:00:00Z","v":902852,"vw":185.058059},{"c":182.6,"h":184.3825,"l":180.85,"n":15176,"o":182.53,"t":"2024-12-17T05:00:00Z","v":701367,"vw":182.493563},{"c":177.53,"h":185.16,"l":177.02,"n":18406,"o":183.76,"t":"2024-12-18T05:00:00Z","v":926041,"vw":179.388379},{"c":175.8,"h":178.81,"l":175.35,"n":16339,"o":177.02,"t":"2024-12-19T05:00:00Z","v":1406980,"vw":176.174343},{"c":180.11,"h":181.085,"l":175.975,"n":12986,"o":176.31,"t":"2024-12-20T05:00:00Z","v":1272916,"vw":179.771141},{"c":180.72,"h":180.86,"l":178.67,"n":11799,"o":179.34,"t":"2024-12-23T05:00:00Z","v":443591,"vw":180.092282},{"c":181.22,"h":181.22,"l":179.64,"n":4159,"o":180.09,"t":"2024-12-24T05:00:00Z","v":127193,"vw":180.639489},{"c":181.13,"h":181.45,"l":180.085,"n":7588,"o":180.52,"t":"2024-12-26T05:00:00Z","v":242866,"vw":180.984888},{"c":180.46,"h":181.62,"l":177.48,"n":9474,"o":178.99,"t":"2024-12-27T05:00:00Z","v":355464,"vw":180.126387},{"c":178.37,"h":180.46,"l":176.4185,"n":9898,"o":179.91,"t":"2024-12-30T05:00:00Z","v":320518,"vw":178.368067},{"c":179.42,"h":180.145,"l":178.045,"n":8553,"o":179.1,"t":"2024-12-31T05:00:00Z","v":298847,"vw":179.252655},{"c":179.67,"h":182.03,"l":179.15,"n":10428,"o":180.98,"t":"2025-01-02T05:00:00Z","v":301109,"vw":179.903108},{"c":178.89,"h":180.09,"l":174.1,"n":13114,"o":180,"t":"2025-01-03T05:00:00Z","v":407531,"vw":178.033994},{"c":181.06,"h":183.22,"l":179.67,"n":12595,"o":179.67,"t":"2025-01-06T05:00:00Z","v":553268,"vw":181.404023},{"c":186,"h":187.19,"l":182.465,"n":14786,"o":182.78,"t":"2025-01-07T05:00:00Z","v":667795,"vw":185.726586},{"c":190.33,"h":190.94,"l":183.7175,"n":16047,"o":185.19,"t":"2025-01-08T05:00:00Z","v":786366,"vw":189.238761},{"c":182.93,"h":190.7712,"l":180.62,"n":18306,"o":188.89,"t":"2025-01-10T05:00:00Z","v":767477,"vw":183.899618},{"c":185.74,"h":185.75,"l":180.75,"n":10376,"o":181.75,"t":"2025-01-13T05:00:00Z","v":429723,"vw":184.661819},{"c":184.16,"h":185.97,"l":180.63,"n":11715,"o":185.93,"t":"2025-01-14T05:00:00Z","v":390111,"vw":183.369008},{"c":183.59,"h":187.21,"l":183.1,"n":11231,"o":187.21,"t":"2025-01-15T05:00:00Z","v":332513,"vw":183.982994},{"c":184.06,"h":185.185,"l":181.96,"n":11436,"o":183.31,"t":"2025-01-16T05:00:00Z","v":363146,"vw":183.8423},{"c":184.8,"h":185.51,"l":183.4,"n":9483,"o":184.3,"t":"2025-01-17T05:00:00Z","v":378442,"vw":184.632217},{"c":188.78,"h":189.07,"l":184.81,"n":10946,"o":185.81,"t":"2025-01-21T05:00:00Z","v":404646,"vw":187.709123},{"c":187.03,"h":188.78,"l":184.69,"n":10334,"o":188.35,"t":"2025-01-22T05:00:00Z","v":304598,"vw":187.181239},{"c":189.9,"h":190.26,"l":186.4,"n":14139,"o":188.14,"t":"2025-01-23T05:00:00Z","v":672285,"vw":188.937766},{"c":185.77,"h":191.01,"l":182.245,"n":17011,"o":190.07,"t":"2025-01-24T05:00:00Z","v":721373,"vw":184.741268},{"c":191.27,"h":191.98,"l":186.82,"n":14127,"o":186.82,"t":"2025-01-27T05:00:00Z","v":453507,"vw":190.664115},{"c":188.71,"h":192.81,"l":186.44,"n":14707,"o":192.33,"t":"2025-01-28T05:00:00Z","v":514448,"vw":188.809711},{"c":187.18,"h":190.51,"l":186.47,"n":11604,"o":189.2,"t":"2025-01-29T05:00:00Z","v":403600,"vw":187.572114},{"c":189.29,"h":191.88,"l":188.42,"n":11261,"o":188.87,"t":"2025-01-30T05:00:00Z","v":321346,"vw":189.891192},{"c":188.56,"h":190.93,"l":187.815,"n":9833,"o":188.95,"t":"2025-01-31T05:00:00Z","v":369869,"vw":188.871775},{"c":190.71,"h":195,"l":185.48,"n":15751,"o":186.39,"t":"2025-02-03T05:00:00Z","v":480555,"vw":191.294167},{"c":192.64,"h":192.77,"l":189.2902,"n":12162,"o":189.46,"t":"2025-02-04T05:00:00Z","v":389673,"vw":191.858528},{"c":193.27,"h":195.53,"l":192.08,"n":12218,"o":194.09,"t":"2025-02-05T05:00:00Z","v":427091,"vw":193.499008},{"c":188.43,"h":194.41,"l":186.19,"n":16675,"o":193.52,"t":"2025-02-06T05:00:00Z","v":605730,"vw":189.624066},{"c":187.93,"h":190.26,"l":186.89,"n":10534,"o":189.54,"t":"2025-02-07T05:00:00Z","v":289518,"vw":188.098228},{"c":185.35,"h":188.16,"l":181.29,"n":12812,"o":188.16,"t":"2025-02-10T05:00:00Z","v":477434,"vw":185.018069},{"c":185.95,"h":186.655,"l":184.45,"n":11566,"o":184.9,"t":"2025-02-11T05:00:00Z","v":320015,"vw":185.469251},{"c":179.24,"h":184.31,"l":177.58,"n":19496,"o":184.1,"t":"2025-02-12T05:00:00Z","v":902198,"vw":179.252702},{"c":182.81,"h":182.88,"l":176.22,"n":23306,"o":179.42,"t":"2025-02-13T05:00:00Z","v":1033647,"vw":179.590804},{"c":181.54,"h":184.925,"l":181.31,"n":11965,"o":183.2,"t":"2025-02-14T05:00:00Z","v":392296,"vw":182.261879},{"c":183.04,"h":183.55,"l":181.01,"n":13783,"o":182.06,"t":"2025-02-18T05:00:00Z","v":590517,"vw":182.643009},{"c":183.42,"h":184.935,"l":180.82,"n":14765,"o":180.82,"t":"2025-02-19T05:00:00Z","v":940620,"vw":183.351851},{"c":184.17,"h":184.495,"l":182.17,"n":15241,"o":182.53,"t":"2025-02-20T05:00:00Z","v":742566,"vw":183.764975},{"c":180.03,"h":184.03,"l":179.05,"n":15986,"o":182.88,"t":"2025-02-21T05:00:00Z","v":760529,"vw":180.313821},{"c":181.46,"h":181.5125,"l":177.07,"n":17612,"o":181.05,"t":"2025-02-24T05:00:00Z","v":726728,"vw":180.493145},{"c":189.01,"h":189.61,"l":181.8,"n":21014,"o":181.8,"t":"2025-02-25T05:00:00Z","v":846059,"vw":187.169665},{"c":180.12,"h":188.11,"l":178.96,"n":24386,"o":187.53,"t":"2025-02-26T05:00:00Z","v":1149937,"vw":180.997481},{"c":186.06,"h":195.23,"l":184.44,"n":36098,"o":190.09,"t":"2025-02-27T05:00:00Z","v":2144716,"vw":188.059378},{"c":175.25,"h":175.31,"l":165.99,"n":41432,"o":170.61,"t":"2025-02-28T05:00:00Z","v":2057120,"vw":172.54508},{"c":175.8,"h":177.69,"l":174.58,"n":27298,"o":176.01,"t":"2025-03-03T05:00:00Z","v":1075868,"vw":175.952548},{"c":173.3,"h":177.01,"l":171.49,"n":23449,"o":176.26,"t":"2025-03-04T05:00:00Z","v":1078246,"vw":173.698251},{"c":177.72,"h":178.44,"l":172.135,"n":23009,"o":173.06,"t":"2025-03-05T05:00:00Z","v":1194528,"vw":176.223802},{"c":175.42,"h":179.16,"l":173.09,"n":22546,"o":177.11,"t":"2025-03-06T05:00:00Z","v":1237186,"vw":175.367019},{"c":172.66,"h":176.8,"l":171.08,"n":33497,"o":174.87,"t":"2025-03-07T05:00:00Z","v":1876368,"vw":172.848563},{"c":174.55,"h":179.55,"l":171.14,"n":28906,"o":171.14,"t":"2025-03-10T04:00:00Z","v":1515853,"vw":175.608633},{"c":172.52,"h":175.35,"l":171,"n":22953,"o":175,"t":"2025-03-11T04:00:00Z","v":1225600,"vw":172.764385},{"c":166.61,"h":172.785,"l":164.75,"n":21654,"o":172.53,"t":"2025-03-12T04:00:00Z","v":946090,"vw":166.600465},{"c":163.99,"h":167.665,"l":162.4,"n":23639,"o":167.02,"t":"2025-03-13T04:00:00Z","v":1101002,"vw":163.740046},{"c":167.67,"h":169.77,"l":164.67,"n":18586,"o":165.68,"t":"2025-03-14T04:00:00Z","v":757876,"vw":167.854246},{"c":174.58,"h":175.25,"l":166.79,"n":20853,"o":166.79,"t":"2025-03-17T04:00:00Z","v":897813,"vw":173.669672},{"c":176.34,"h":177.46,"l":173.79,"n":18295,"o":174.55,"t":"2025-03-18T04:00:00Z","v":903140,"vw":175.830518},{"c":178.08,"h":179.8,"l":176.13,"n":18989,"o":176.13,"t":"2025-03-19T04:00:00Z","v":855811,"vw":178.163583},{"c":178.7,"h":181.07,"l":176.2164,"n":16944,"o":176.99,"t":"2025-03-20T04:00:00Z","v":919188,"vw":179.291396},{"c":174.14,"h":178.19,"l":173.8866,"n":16378,"o":177.21,"t":"2025-03-21T04:00:00Z","v":1400564,"vw":174.65588},{"c":181.58,"h":182.84,"l":174.6,"n":21724,"o":175.15,"t":"2025-03-24T04:00:00Z","v":951758,"vw":180.983224},{"c":185.91,"h":189.77,"l":182.93,"n":24498,"o":183.81,"t":"2025-03-25T04:00:00Z","v":1221743,"vw":186.627984},{"c":184.46,"h":187.45,"l":181,"n":20612,"o":187.35,"t":"2025-03-26T04:00:00Z","v":1056897,"vw":184.397112},{"c":186.53,"h":187.95,"l":183.14,"n":21576,"o":184.87,"t":"2025-03-27T04:00:00Z","v":1006590,"vw":186.307134},{"c":186.18,"h":188.4,"l":185.637,"n":16642,"o":187.29,"t":"2025-03-28T04:00:00Z","v":733220,"vw":186.756076},{"c":187.9,"h":189.59,"l":183.2313,"n":18221,"o":184.77,"t":"2025-03-31T04:00:00Z","v":654172,"vw":187.749358},{"c":187.81,"h":188.545,"l":184.77,"n":16972,"o":188.4,"t":"2025-04-01T04:00:00Z","v":640322,"vw":187.140443},{"c":188.78,"h":189.55,"l":184.81,"n":15426,"o":184.81,"t":"2025-04-02T04:00:00Z","v":585501,"vw":188.619391},{"c":188.73,"h":190.67,"l":185.87,"n":20164,"o":186.72,"t":"2025-04-03T04:00:00Z","v":886738,"vw":188.690849},{"c":174.53,"h":185.2095,"l":173.62,"n":32332,"o":183.36,"t":"2025-04-04T04:00:00Z","v":1577313,"vw":177.080892},{"c":171.67,"h":179.53,"l":167.5,"n":23099,"o":171.43,"t":"2025-04-07T04:00:00Z","v":878366,"vw":172.417391},{"c":173.28,"h":181.33,"l":170.88,"n":21213,"o":177.36,"t":"2025-04-08T04:00:00Z","v":791755,"vw":174.986833},{"c":183.07,"h":184.91,"l":169.94,"n":22598,"o":171.01,"t":"2025-04-09T04:00:00Z","v":820425,"vw":179.6577},{"c":178.24,"h":182.655,"l":172.93,"n":18076,"o":181.12,"t":"2025-04-10T04:00:00Z","v":652555,"vw":177.773952},{"c":175.41,"h":178.18,"l":172.08,"n":22680,"o":178.18,"t":"2025-04-11T04:00:00Z","v":985907,"vw":174.71541},{"c":178.82,"h":179.32,"l":175.475,"n":17094,"o":177.27,"t":"2025-04-14T04:00:00Z","v":536694,"vw":178.226123},{"c":175.5,"h":178.1913,"l":174.83,"n":12009,"o":176.87,"t":"2025-04-15T04:00:00Z","v":533192,"vw":176.099971},{"c":173.66,"h":176.365,"l":173,"n":15308,"o":176,"t":"2025-04-16T04:00:00Z","v":596398,"vw":174.178197},{"c":174.8,"h":176.75,"l":172.35,"n":15729,"o":176.1,"t":"2025-04-17T04:00:00Z","v":585410,"vw":174.941074},{"c":157.05,"h":175.68,"l":153.99,"n":31784,"o":175.07,"t":"2025-04-21T04:00:00Z","v":1261992,"vw":158.876732},{"c":161.3,"h":162.08,"l":157.61,"n":23206,"o":158.71,"t":"2025-04-22T04:00:00Z","v":814558,"vw":160.622535},{"c":166.79,"h":170.03,"l":164.81,"n":19911,"o":164.81,"t":"2025-04-23T04:00:00Z","v":775900,"vw":167.118409},{"c":174,"h":174.17,"l":167.475,"n":22407,"o":167.5,"t":"2025-04-24T04:00:00Z","v":1065667,"vw":172.532934},{"c":171.68,"h":175.92,"l":170.355,"n":22175,"o":175.92,"t":"2025-04-25T04:00:00Z","v":1008972,"vw":172.162199},{"c":172.91,"h":173.71,"l":170.04,"n":23897,"o":170.96,"t":"2025-04-28T04:00:00Z","v":942596,"vw":172.695817},{"c":171.88,"h":173.84,"l":161.645,"n":30520,"o":168.4,"t":"2025-04-29T04:00:00Z","v":1498963,"vw":170.287658},{"c":177.07,"h":177.365,"l":169.06,"n":23009,"o":172.21,"t":"2025-04-30T04:00:00Z","v":1048541,"vw":175.825877},{"c":174.63,"h":179.25,"l":174.29,"n":16906,"o":176.33,"t":"2025-05-01T04:00:00Z","v":608152,"vw":175.93644},{"c":178.74,"h":179.35,"l":176.745,"n":15592,"o":176.95,"t":"2025-05-02T04:00:00Z","v":588871,"vw":178.584433},{"c":178.19,"h":180.61,"l":177.1801,"n":12751,"o":178.62,"t":"2025-05-05T04:00:00Z","v":489326,"vw":178.736619},{"c":184.16,"h":186.89,"l":175.41,"n":30504,"o":177.68,"t":"2025-05-06T04:00:00Z","v":1609013,"vw":183.846808},{"c":186.59,"h":187.56,"l":181.03,"n":21922,"o":184.01,"t":"2025-05-07T04:00:00Z","v":773757,"vw":185.678389},{"c":183.77,"h":187.98,"l":183.68,"n":17437,"o":186.71,"t":"2025-05-08T04:00:00Z","v":755808,"vw":185.491792},{"c":181.78,"h":184.36,"l":181.09,"n":18690,"o":184.01,"t":"2025-05-09T04:00:00Z","v":828395,"vw":182.374749},{"c":191.55,"h":199.03,"l":183.93,"n":27737,"o":183.93,"t":"2025-05-12T04:00:00Z","v":1105290,"vw":193.309953},{"c":192.17,"h":193.72,"l":190.135,"n":19123,"o":190.55,"t":"2025-05-13T04:00:00Z","v":733451,"vw":192.231792},{"c":187.83,"h":192.14,"l":187.71,"n":20060,"o":191.57,"t":"2025-05-14T04:00:00Z","v":721195,"vw":189.061774},{"c":195.88,"h":196.17,"l":186.1,"n":23765,"o":186.85,"t":"2025-05-15T04:00:00Z","v":930599,"vw":194.0479},{"c":197.94,"h":198.19,"l":193.7,"n":19505,"o":196.32,"t":"2025-05-16T04:00:00Z","v":766066,"vw":196.794975},{"c":196.82,"h":197.96,"l":194.97,"n":14213,"o":196.34,"t":"2025-05-19T04:00:00Z","v":469970,"vw":196.741588},{"c":195.73,"h":197.13,"l":194.58,"n":15392,"o":196.54,"t":"2025-05-20T04:00:00Z","v":553088,"vw":195.805607},{"c":190.15,"h":195.63,"l":190.07,"n":15712,"o":194.75,"t":"2025-05-21T04:00:00Z","v":495583,"vw":191.620207},{"c":186.65,"h":190.385,"l":186.355,"n":16442,"o":188.58,"t":"2025-05-22T04:00:00Z","v":462405,"vw":187.26077},{"c":186.21,"h":186.74,"l":183.66,"n":13490,"o":184.69,"t":"2025-05-23T04:00:00Z","v":439367,"vw":185.955193},{"c":192.42,"h":193.16,"l":187.83,"n":20469,"o":189.04,"t":"2025-05-27T04:00:00Z","v":973281,"vw":192.121156},{"c":190.39,"h":193.8,"l":190.1,"n":13950,"o":191.56,"t":"2025-05-28T04:00:00Z","v":634478,"vw":191.0105},{"c":191.05,"h":193.64,"l":190.62,"n":12959,"o":191.66,"t":"2025-05-29T04:00:00Z","v":407865,"vw":191.302333},{"c":190.35,"h":191.96,"l":188.78,"n":16720,"o":190.08,"t":"2025-05-30T04:00:00Z","v":814853,"vw":190.600384},{"c":187.38,"h":189.9,"l":184.895,"n":21493,"o":189.83,"t":"2025-06-02T04:00:00Z","v":707836,"vw":186.803899},{"c":188.81,"h":189.31,"l":186.24,"n":15934,"o":186.63,"t":"2025-06-03T04:00:00Z","v":534538,"vw":188.576565},{"c":188.65,"h":191.95,"l":188.44,"n":14646,"o":191.44,"t":"2025-06-04T04:00:00Z","v":497438,"vw":189.566752},{"c":189.09,"h":190.62,"l":188.14,"n":14936,"o":188.65,"t":"2025-06-05T04:00:00Z","v":538680,"vw":189.394415},{"c":189.39,"h":191,"l":188.6,"n":11645,"o":189.34,"t":"2025-06-06T04:00:00Z","v":379386,"vw":189.563869},{"c":177.77,"h":188.57,"l":169.79,"n":34660,"o":188.57,"t":"2025-06-09T04:00:00Z","v":1333167,"vw":176.54112},{"c":172.67,"h":177.41,"l":168.65,"n":36144,"o":177.41,"t":"2025-06-10T04:00:00Z","v":1550407,"vw":172.839781},{"c":172.29,"h":175.64,"l":171.31,"n":19692,"o":172.89,"t":"2025-06-11T04:00:00Z","v":746265,"vw":172.816871},{"c":173.66,"h":173.91,"l":171.14,"n":17016,"o":172.26,"t":"2025-06-12T04:00:00Z","v":684018,"vw":173.268849},{"c":171.07,"h":173.38,"l":170.585,"n":17555,"o":171.79,"t":"2025-06-13T04:00:00Z","v":667819,"vw":171.539276},{"c":170.36,"h":175.48,"l":163.21,"n":46632,"o":172.69,"t":"2025-06-16T04:00:00Z","v":1946345,"vw":168.386596},{"c":171.76,"h":172.68,"l":166.095,"n":34623,"o":167.99,"t":"2025-06-17T04:00:00Z","v":1358063,"vw":171.335595},{"c":171.24,"h":173.04,"l":170.1,"n":23515,"o":171.77,"t":"2025-06-18T04:00:00Z","v":986790,"vw":171.498426},{"c":171.7,"h":175.89,"l":171.35,"n":24141,"o":171.35,"t":"2025-06-20T04:00:00Z","v":1572650,"vw":171.948244},{"c":173.52,"h":174.18,"l":169.31,"n":28534,"o":172.09,"t":"2025-06-23T04:00:00Z","v":1065295,"vw":172.555599},{"c":175.2,"h":176.05,"l":170.84,"n":22656,"o":174.26,"t":"2025-06-24T04:00:00Z","v":946603,"vw":174.647894},{"c":175.69,"h":176.06,"l":172.02,"n":22575,"o":175.68,"t":"2025-06-25T04:00:00Z","v":891870,"vw":174.949093},{"c":177.43,"h":184.41,"l":177.23,"n":21918,"o":180.58,"t":"2025-06-26T04:00:00Z","v":874388,"vw":179.886797},{"c":178.08,"h":181.635,"l":177.66,"n":19248,"o":177.75,"t":"2025-06-27T04:00:00Z","v":1088833,"vw":178.525247},{"c":181.15,"h":182.56,"l":176.49,"n":25297,"o":177.67,"t":"2025-06-30T04:00:00Z","v":1165356,"vw":180.489726},{"c":188.94,"h":189.39,"l":180.295,"n":33327,"o":180.98,"t":"2025-07-01T04:00:00Z","v":1351393,"vw":187.539145},{"c":184.47,"h":187.49,"l":182.94,"n":28004,"o":186.6,"t":"2025-07-02T04:00:00Z","v":1048891,"vw":184.840925},{"c":184.53,"h":187.42,"l":182.44,"n":15557,"o":186.01,"t":"2025-07-03T04:00:00Z","v":665323,"vw":184.233153},{"c":181.52,"h":185,"l":180.52,"n":21376,"o":184.43,"t":"2025-07-07T04:00:00Z","v":800831,"vw":181.816286},{"c":182.25,"h":184.32,"l":179.865,"n":15843,"o":180.62,"t":"2025-07-08T04:00:00Z","v":518646,"vw":182.408547},{"c":182.56,"h":184.05,"l":180.9,"n":16165,"o":184.05,"t":"2025-07-09T04:00:00Z","v":660777,"vw":182.225536},{"c":184.05,"h":186.2,"l":180.31,"n":17713,"o":181.68,"t":"2025-07-10T04:00:00Z","v":700889,"vw":184.196581},{"c":182.52,"h":183.305,"l":181.36,"n":13679,"o":182.19,"t":"2025-07-11T04:00:00Z","v":402466,"vw":182.502815},{"c":183.45,"h":184.635,"l":180.89,"n":14707,"o":182.8,"t":"2025-07-14T04:00:00Z","v":493167,"vw":183.194859},{"c":176.94,"h":185,"l":176,"n":18556,"o":183.5,"t":"2025-07-15T04:00:00Z","v":582274,"vw":177.901972},{"c":170.28,"h":176.93,"l":168.61,"n":30370,"o":176.005,"t":"2025-07-16T04:00:00Z","v":1250276,"vw":170.552482},{"c":170.82,"h":171.84,"l":169.56,"n":22884,"o":169.74,"t":"2025-07-17T04:00:00Z","v":786916,"vw":170.734331},{"c":168.94,"h":171.32,"l":168.36,"n":17739,"o":171.1,"t":"2025-07-18T04:00:00Z","v":630487,"vw":169.25403},{"c":168.75,"h":170.46,"l":167.87,"n":17653,"o":169.41,"t":"2025-07-21T04:00:00Z","v":479062,"vw":169.011424},{"c":162.68,"h":174.3756,"l":160.9,"n":43258,"o":170.49,"t":"2025-07-22T04:00:00Z","v":1734191,"vw":163.903883},{"c":164.82,"h":166.035,"l":162.045,"n":28040,"o":165.31,"t":"2025-07-23T04:00:00Z","v":1112992,"vw":164.166157},{"c":155.46,"h":164.01,"l":155.26,"n":36610,"o":164.01,"t":"2025-07-24T04:00:00Z","v":1500954,"vw":156.920628},{"c":155.6,"h":156.95,"l":152.96,"n":28978,"o":154.99,"t":"2025-07-25T04:00:00Z","v":1187587,"vw":155.330912},{"c":154.95,"h":158.36,"l":154.1,"n":31631,"o":156.29,"t":"2025-07-28T04:00:00Z","v":1478061,"vw":155.611945},{"c":162.82,"h":163.53,"l":152.3278,"n":41383,"o":153.785,"t":"2025-07-29T04:00:00Z","v":1917778,"vw":161.014447},{"c":165.44,"h":166.5,"l":161.18,"n":34361,"o":162.11,"t":"2025-07-30T04:00:00Z","v":1797503,"vw":164.465086},{"c":166.45,"h":169.649,"l":164.62,"n":29502,"o":166.2,"t":"2025-07-31T04:00:00Z","v":1529411,"vw":167.066104},{"c":162.98,"h":168.53,"l":162.02,"n":25448,"o":166.98,"t":"2025-08-01T04:00:00Z","v":1130469,"vw":163.291019},{"c":164.68,"h":166.215,"l":160.97,"n":18763,"o":162.97,"t":"2025-08-04T04:00:00Z","v":867967,"vw":164.807687},{"c":164.7,"h":166.77,"l":164.27,"n":17452,"o":165.37,"t":"2025-08-05T04:00:00Z","v":613869,"vw":165.279204},{"c":163.48,"h":166.26,"l":163.47,"n":22420,"o":165.19,"t":"2025-08-06T04:00:00Z","v":715922,"vw":164.190101},{"c":169.02,"h":169.42,"l":164.2,"n":24767,"o":164.2,"t":"2025-08-07T04:00:00Z","v":926034,"vw":167.968771},{"c":172.3,"h":172.62,"l":167.88,"n":18484,"o":169.4,"t":"2025-08-08T04:00:00Z","v":606391,"vw":171.588866},{"c":171.66,"h":175,"l":171.24,"n":21491,"o":172.54,"t":"2025-08-11T04:00:00Z","v":853416,"vw":172.309589},{"c":175.21,"h":175.77,"l":172.4575,"n":17139,"o":172.69,"t":"2025-08-12T04:00:00Z","v":605709,"vw":175.004452},{"c":178.51,"h":179.34,"l":175.56,"n":18497,"o":176.04,"t":"2025-08-13T04:00:00Z","v":777126,"vw":177.991332},{"c":178.74,"h":179.31,"l":175.0011,"n":17709,"o":177.11,"t":"2025-08-14T04:00:00Z","v":611522,"vw":178.404563},{"c":178.47,"h":179.51,"l":175.84,"n":18840,"o":179.51,"t":"2025-08-15T04:00:00Z","v":747960,"vw":178.126687},{"c":177.61,"h":179.54,"l":177.44,"n":17909,"o":178.79,"t":"2025-08-18T04:00:00Z","v":675665,"vw":178.000684},{"c":182.56,"h":182.67,"l":178.155,"n":20251,"o":178.54,"t":"2025-08-19T04:00:00Z","v":745811,"vw":181.742626},{"c":184.7,"h":185.23,"l":182.635,"n":20059,"o":182.96,"t":"2025-08-20T04:00:00Z","v":792379,"vw":184.636802},{"c":183.95,"h":186.05,"l":183.88,"n":17821,"o":184.88,"t":"2025-08-21T04:00:00Z","v":657448,"vw":184.509667},{"c":185.58,"h":186.19,"l":182.5,"n":18393,"o":184.33,"t":"2025-08-22T04:00:00Z","v":627249,"vw":185.364196},{"c":183.88,"h":185.63,"l":182.69,"n":17142,"o":184.95,"t":"2025-08-25T04:00:00Z","v":793548,"vw":183.674554},{"c":181.45,"h":184,"l":181.18,"n":19182,"o":183.21,"t":"2025-08-26T04:00:00Z","v":978007,"vw":181.849752},{"c":182.41,"h":183.59,"l":180.32,"n":15003,"o":181.53,"t":"2025-08-27T04:00:00Z","v":672578,"vw":182.417731},{"c":181.22,"h":182.43,"l":180.46,"n":18993,"o":182.355,"t":"2025-08-28T04:00:00Z","v":945370,"vw":181.232273},{"c":181.58,"h":182.37,"l":180.43,"n":15685,"o":180.95,"t":"2025-08-29T04:00:00Z","v":599416,"vw":181.49329},{"c":181.51,"h":183.05,"l":180.1,"n":16431,"o":180.33,"t":"2025-09-02T04:00:00Z","v":533846,"vw":181.447475},{"c":181.57,"h":181.945,"l":180.42,"n":16124,"o":180.89,"t":"2025-09-03T04:00:00Z","v":520810,"vw":181.249594},{"c":185.68,"h":186.49,"l":180.96,"n":17249,"o":182.24,"t":"2025-09-04T04:00:00Z","v":742687,"vw":185.122059},{"c":190.12,"h":190.82,"l":185.905,"n":18048,"o":186.34,"t":"2025-09-05T04:00:00Z","v":654699,"vw":189.90211},{"c":185.76,"h":190,"l":184.54,"n":23179,"o":190,"t":"2025-09-08T04:00:00Z","v":637069,"vw":186.274181},{"c":186.43,"h":186.805,"l":180.55,"n":17257,"o":184.84,"t":"2025-09-09T04:00:00Z","v":461425,"vw":184.923835},{"c":186.06,"h":187.83,"l":181.89,"n":27195,"o":186.57,"t":"2025-09-10T04:00:00Z","v":1085986,"vw":185.138863},{"c":190.79,"h":191.2,"l":186.17,"n":17669,"o":186.75,"t":"2025-09-11T04:00:00Z","v":675280,"vw":189.747627},{"c":191.72,"h":193.125,"l":188.28,"n":21674,"o":189.58,"t":"2025-09-12T04:00:00Z","v":736559,"vw":191.975124},{"c":189.58,"h":192.175,"l":188.24,"n":20323,"o":191.54,"t":"2025-09-15T04:00:00Z","v":657960,"vw":190.161745},{"c":186.26,"h":191.53,"l":185.74,"n":20650,"o":190.35,"t":"2025-09-16T04:00:00Z","v":636170,"vw":187.6082},{"c":187.39,"h":191.165,"l":185,"n":18498,"o":186.88,"t":"2025-09-17T04:00:00Z","v":518505,"vw":187.53091},{"c":188.11,"h":188.9425,"l":186.44,"n":16518,"o":187.41,"t":"2025-09-18T04:00:00Z","v":562476,"vw":187.792066},{"c":188.64,"h":189.185,"l":186.775,"n":16433,"o":187.92,"t":"2025-09-19T04:00:00Z","v":1396397,"vw":188.567196},{"c":194.16,"h":194.805,"l":188.48,"n":21468,"o":189.69,"t":"2025-09-22T04:00:00Z","v":720598,"vw":193.579373},{"c":194.72,"h":197.54,"l":193,"n":21041,"o":194.14,"t":"2025-09-23T04:00:00Z","v":670155,"vw":194.866976},{"c":199.7,"h":200.71,"l":194.32,"n":22252,"o":194.32,"t":"2025-09-24T04:00:00Z","v":776533,"vw":198.896127},{"c":197.62,"h":200.15,"l":194.02,"n":20855,"o":199.95,"t":"2025-09-25T04:00:00Z","v":759624,"vw":197.131091},{"c":200.85,"h":201.07,"l":197.015,"n":16971,"o":198.74,"t":"2025-09-26T04:00:00Z","v":452085,"vw":200.310447},{"c":201.07,"h":201.7,"l":198.725,"n":18528,"o":200.5,"t":"2025-09-29T04:00:00Z","v":770632,"vw":200.692541},{"c":204.44,"h":205.735,"l":201,"n":18412,"o":201.21,"t":"2025-09-30T04:00:00Z","v":671838,"vw":204.344076},{"c":203.51,"h":204.71,"l":200.9,"n":17735,"o":203.95,"t":"2025-10-01T04:00:00Z","v":581220,"vw":202.812567},{"c":205.54,"h":207.315,"l":202.65,"n":18587,"o":202.76,"t":"2025-10-02T04:00:00Z","v":597767,"vw":205.475171},{"c":207.24,"h":208.64,"l":205.52,"n":16457,"o":206.21,"t":"2025-10-03T04:00:00Z","v":585571,"vw":207.387842},{"c":206.84,"h":209.73,"l":206.52,"n":16921,"o":207.17,"t":"2025-10-06T04:00:00Z","v":588703,"vw":207.183281},{"c":209.7,"h":212.87,"l":207.65,"n":17421,"o":208.88,"t":"2025-10-07T04:00:00Z","v":536025,"vw":210.141081},{"c":205.2,"h":209.65,"l":204.65,"n":17150,"o":209.12,"t":"2025-10-08T04:00:00Z","v":496803,"vw":205.546352},{"c":201.6,"h":206.53,"l":201.26,"n":17797,"o":206.08,"t":"2025-10-09T04:00:00Z","v":739491,"vw":202.301709},{"c":196.11,"h":202.93,"l":195.95,"n":21070,"o":202.57,"t":"2025-10-10T04:00:00Z","v":720768,"vw":198.012425},{"c":197.76,"h":199.77,"l":195.98,"n":18072,"o":198.47,"t":"2025-10-13T04:00:00Z","v":548719,"vw":198.064963},{"c":203.81,"h":204.4,"l":195.76,"n":14629,"o":196.85,"t":"2025-10-14T04:00:00Z","v":433875,"vw":202.916707},{"c":205,"h":205.53,"l":202.3,"n":15511,"o":203.81,"t":"2025-10-15T04:00:00Z","v":422933,"vw":204.470342},{"c":204.24,"h":205.7499,"l":203.71,"n":13579,"o":205.08,"t":"2025-10-16T04:00:00Z","v":369180,"vw":204.489915},{"c":204.56,"h":205.31,"l":201.835,"n":12444,"o":204.07,"t":"2025-10-17T04:00:00Z","v":377408,"vw":204.17023},{"c":207.24,"h":208.16,"l":204.625,"n":10659,"o":205.5,"t":"2025-10-20T04:00:00Z","v":297052,"vw":207.11393},{"c":206.8,"h":208.65,"l":206.2673,"n":13144,"o":207.49,"t":"2025-10-21T04:00:00Z","v":331946,"vw":207.135068},{"c":210.4,"h":211.1425,"l":207.185,"n":14639,"o":207.185,"t":"2025-10-22T04:00:00Z","v":531565,"vw":210.127532},{"c":208.63,"h":211.14,"l":207.205,"n":15046,"o":208.1,"t":"2025-10-23T04:00:00Z","v":500951,"vw":209.123566},{"c":210.68,"h":214.1,"l":200.7,"n":26032,"o":211.86,"t":"2025-10-24T04:00:00Z","v":943192,"vw":210.185496},{"c":214.03,"h":214.28,"l":210.03,"n":21872,"o":211.43,"t":"2025-10-27T04:00:00Z","v":925178,"vw":212.688314},{"c":219.32,"h":226.72,"l":211.65,"n":32693,"o":220.1,"t":"2025-10-28T04:00:00Z","v":1422397,"vw":217.456935},{"c":225.3,"h":227.22,"l":217.7,"n":26144,"o":217.8,"t":"2025-10-29T04:00:00Z","v":1020176,"vw":224.839009},{"c":218.69,"h":227.16,"l":218.16,"n":21579,"o":224.25,"t":"2025-10-30T04:00:00Z","v":657799,"vw":220.692878},{"c":217.01,"h":220.137,"l":215.635,"n":15682,"o":217.78,"t":"2025-10-31T04:00:00Z","v":507888,"vw":217.271116},{"c":220.7,"h":220.76,"l":216.09,"n":20060,"o":220.23,"t":"2025-11-03T05:00:00Z","v":695078,"vw":218.959019},{"c":224.19,"h":226.879,"l":219.595,"n":19379,"o":220.07,"t":"2025-11-04T05:00:00Z","v":763422,"vw":224.127715},{"c":227.95,"h":228.08,"l":221.25,"n":16838,"o":222.44,"t":"2025-11-05T05:00:00Z","v":650782,"vw":226.848178},{"c":226.39,"h":228.26,"l":224.251,"n":13823,"o":226.13,"t":"2025-11-06T05:00:00Z","v":418809,"vw":226.436047},{"c":229.23,"h":229.76,"l":225.3,"n":19020,"o":227.08,"t":"2025-11-07T05:00:00Z","v":573193,"vw":228.586355},{"c":222.64,"h":224.14,"l":217.26,"n":24531,"o":218.5,"t":"2025-11-10T05:00:00Z","v":976259,"vw":221.476097},{"c":224.41,"h":226.23,"l":221.51,"n":14037,"o":223.83,"t":"2025-11-11T05:00:00Z","v":505548,"vw":224.473006},{"c":228.42,"h":231.3699,"l":224.08,"n":15799,"o":224.35,"t":"2025-11-12T05:00:00Z","v":494133,"vw":229.125043},{"c":227.57,"h":230.33,"l":224.02,"n":15920,"o":228.35,"t":"2025-11-13T05:00:00Z","v":492452,"vw":227.538567},{"c":225.04,"h":227.98,"l":223.51,"n":15978,"o":227.95,"t":"2025-11-14T05:00:00Z","v":524017,"vw":226.057521},{"c":226.5,"h":229.23,"l":221.695,"n":20250,"o":223.9,"t":"2025-11-17T05:00:00Z","v":862155,"vw":227.065986},{"c":228.84,"h":229.35,"l":224.2,"n":17365,"o":226.03,"t":"2025-11-18T05:00:00Z","v":686031,"vw":228.147099},{"c":227.94,"h":229.99,"l":223.1001,"n":18342,"o":229.07,"t":"2025-11-19T05:00:00Z","v":711097,"vw":228.098813},{"c":225.38,"h":230.9299,"l":225.19,"n":17179,"o":228.88,"t":"2025-11-20T05:00:00Z","v":1011039,"vw":226.71976},{"c":231.92,"h":235.4765,"l":227.45,"n":18435,"o":227.5,"t":"2025-11-21T05:00:00Z","v":679471,"vw":232.522312},{"c":236.95,"h":239.88,"l":234,"n":21018,"o":235.96,"t":"2025-11-24T05:00:00Z","v":924115,"vw":237.340889},{"c":243.74,"h":245.44,"l":238,"n":17732,"o":238.46,"t":"2025-11-25T05:00:00Z","v":645680,"vw":243.576086},{"c":244.18,"h":246.325,"l":243.03,"n":13515,"o":243.03,"t":"2025-11-26T05:00:00Z","v":425282,"vw":244.585216},{"c":243.63,"h":246,"l":241.6379,"n":9609,"o":244.83,"t":"2025-11-28T05:00:00Z","v":541172,"vw":244.036985},{"c":239.43,"h":245.52,"l":239.43,"n":18385,"o":242.35,"t":"2025-12-01T05:00:00Z","v":900423,"vw":240.831576},{"c":238.68,"h":244.5932,"l":237.33,"n":13356,"o":243.69,"t":"2025-12-02T05:00:00Z","v":858694,"vw":239.436045},{"c":230.15,"h":238.44,"l":229.83,"n":20540,"o":238.44,"t":"2025-12-03T05:00:00Z","v":602101,"vw":232.295741},{"c":230.59,"h":232.31,"l":228,"n":15416,"o":229.1,"t":"2025-12-04T05:00:00Z","v":475638,"vw":230.482739},{"c":231.08,"h":232.86,"l":229.595,"n":13992,"o":232.86,"t":"2025-12-05T05:00:00Z","v":398062,"vw":230.863778},{"c":226.13,"h":230.78,"l":224.63,"n":20903,"o":230.78,"t":"2025-12-08T05:00:00Z","v":763093,"vw":226.284293},{"c":225.35,"h":230.1551,"l":224.29,"n":15953,"o":227.04,"t":"2025-12-09T05:00:00Z","v":496208,"vw":225.359519},{"c":222.85,"h":225.55,"l":219.94,"n":21091,"o":225.15,"t":"2025-12-10T05:00:00Z","v":794865,"vw":222.351857},{"c":224.58,"h":224.92,"l":220.24,"n":23694,"o":224.01,"t":"2025-12-11T05:00:00Z","v":730244,"vw":223.885737},{"c":222.6,"h":226,"l":220.94,"n":20786,"o":224.61,"t":"2025-12-12T05:00:00Z","v":763818,"vw":222.757326},{"c":223.87,"h":225.29,"l":220.005,"n":23423,"o":222.43,"t":"2025-12-15T05:00:00Z","v":1131097,"vw":223.672927},{"c":222.64,"h":225.24,"l":221.615,"n":21645,"o":223.58,"t":"2025-12-16T05:00:00Z","v":952481,"vw":222.963614},{"c":224.9,"h":225.76,"l":219.6875,"n":19538,"o":221.07,"t":"2025-12-17T05:00:00Z","v":861232,"vw":224.1382},{"c":224.74,"h":228.725,"l":224.435,"n":18717,"o":225.66,"t":"2025-12-18T05:00:00Z","v":622209,"vw":225.747565},{"c":227.46,"h":228.44,"l":224.69,"n":16795,"o":224.69,"t":"2025-12-19T05:00:00Z","v":1411825,"vw":227.18477},{"c":226.64,"h":227.6825,"l":224.49,"n":18645,"o":226.47,"t":"2025-12-22T05:00:00Z","v":748572,"vw":226.301582},{"c":227.27,"h":228.01,"l":225.11,"n":13483,"o":226.62,"t":"2025-12-23T05:00:00Z","v":593661,"vw":226.968046},{"c":227.08,"h":229.15,"l":225.47,"n":6244,"o":228.13,"t":"2025-12-24T05:00:00Z","v":170975,"vw":226.875087},{"c":227.64,"h":227.76,"l":226.43,"n":10522,"o":226.82,"t":"2025-12-26T05:00:00Z","v":246982,"vw":227.326916},{"c":226.11,"h":227.71,"l":223.4365,"n":13968,"o":227.71,"t":"2025-12-29T05:00:00Z","v":878763,"vw":225.764523},{"c":225.06,"h":226.11,"l":224.18,"n":14453,"o":225.52,"t":"2025-12-30T05:00:00Z","v":719898,"vw":225.222351},{"c":218.02,"h":225.01,"l":217.87,"n":18317,"o":224.47,"t":"2025-12-31T05:00:00Z","v":725904,"vw":219.402064},{"c":219.88,"h":220.46,"l":215.1,"n":16554,"o":217.82,"t":"2026-01-02T05:00:00Z","v":675499,"vw":218.927009},{"c":222.87,"h":224.08,"l":217.02,"n":19854,"o":219,"t":"2026-01-05T05:00:00Z","v":909720,"vw":221.943842},{"c":221.74,"h":226.31,"l":220.59,"n":21100,"o":222.4,"t":"2026-01-06T05:00:00Z","v":781580,"vw":222.694874},{"c":208.39,"h":221.35,"l":207.44,"n":31709,"o":220.49,"t":"2026-01-07T05:00:00Z","v":1243516,"vw":209.99002},{"c":211.14,"h":214.45,"l":207.28,"n":22173,"o":208.89,"t":"2026-01-08T05:00:00Z","v":999520,"vw":211.483055},{"c":207.03,"h":215.09,"l":206.08,"n":24991,"o":212.3,"t":"2026-01-09T05:00:00Z","v":740541,"vw":208.233951},{"c":205.96,"h":205.98,"l":202.66,"n":22016,"o":205.9,"t":"2026-01-12T05:00:00Z","v":735472,"vw":205.081305},{"c":201.81,"h":205.5,"l":198.85,"n":23962,"o":205.5,"t":"2026-01-13T05:00:00Z","v":893238,"vw":201.333121},{"c":199.22,"h":202.6,"l":197.45,"n":21775,"o":202.18,"t":"2026-01-14T05:00:00Z","v":790805,"vw":199.338469},{"c":204.19,"h":204.36,"l":197.62,"n":15566,"o":199.99,"t":"2026-01-15T05:00:00Z","v":573520,"vw":203.48871},{"c":199.88,"h":205.07,"l":197.79,"n":16135,"o":205.07,"t":"2026-01-16T05:00:00Z","v":563888,"vw":200.03072},{"c":199.87,"h":200.27,"l":196.11,"n":22754,"o":198.01,"t":"2026-01-20T05:00:00Z","v":698309,"vw":199.419583},{"c":203.68,"h":204.62,"l":200.03,"n":17691,"o":201.14,"t":"2026-01-21T05:00:00Z","v":567145,"vw":203.316075},{"c":205.71,"h":206.12,"l":203.42,"n":16764,"o":203.44,"t":"2026-01-22T05:00:00Z","v":723202,"vw":205.537939},{"c":205.09,"h":207.52,"l":203.68,"n":16594,"o":204.17,"t":"2026-01-23T05:00:00Z","v":540313,"vw":205.4313},{"c":206.1,"h":208.68,"l":204.3,"n":16378,"o":205.69,"t":"2026-01-26T05:00:00Z","v":691321,"vw":206.526651},{"c":202.64,"h":213.43,"l":202.33,"n":17884,"o":208.27,"t":"2026-01-27T05:00:00Z","v":559600,"vw":206.024281},{"c":203.02,"h":204.04,"l":197.815,"n":23413,"o":201.57,"t":"2026-01-28T05:00:00Z","v":949586,"vw":200.986156},{"c":200.13,"h":204.32,"l":199.58,"n":14759,"o":204.32,"t":"2026-01-29T05:00:00Z","v":441428,"vw":200.489889},{"c":201.26,"h":202.13,"l":197.29,"n":15130,"o":198.71,"t":"2026-01-30T05:00:00Z","v":519484,"vw":200.809319},{"c":201.86,"h":204.36,"l":200.63,"n":15741,"o":203.12,"t":"2026-02-02T05:00:00Z","v":519580,"vw":201.743069},{"c":206.98,"h":208.5099,"l":203.12,"n":22046,"o":203.82,"t":"2026-02-03T05:00:00Z","v":615071,"vw":207.262838},{"c":206.46,"h":211.14,"l":205.94,"n":19909,"o":207.44,"t":"2026-02-04T05:00:00Z","v":701281,"vw":208.17734},{"c":216.47,"h":218.02,"l":206.68,"n":21481,"o":206.68,"t":"2026-02-05T05:00:00Z","v":797456,"vw":215.653047},{"c":218.56,"h":220.35,"l":216.78,"n":18267,"o":218.01,"t":"2026-02-06T05:00:00Z","v":739246,"vw":218.60719},{"c":212.94,"h":220.42,"l":211.99,"n":14911,"o":217.94,"t":"2026-02-09T05:00:00Z","v":398758,"vw":213.336041},{"c":212.78,"h":215.05,"l":211.035,"n":13815,"o":213.43,"t":"2026-02-10T05:00:00Z","v":429496,"vw":212.647396},{"c":231.32,"h":232,"l":211,"n":28861,"o":211.81,"t":"2026-02-11T05:00:00Z","v":1074389,"vw":228.62519},{"c":234.05,"h":243.86,"l":230.86,"n":31836,"o":232.18,"t":"2026-02-12T05:00:00Z","v":1302543,"vw":235.817044},{"c":234.81,"h":236.8999,"l":228.95,"n":16509,"o":233.27,"t":"2026-02-13T05:00:00Z","v":630167,"vw":234.914809},{"c":235.12,"h":240.925,"l":234.78,"n":15483,"o":236.97,"t":"2026-02-17T05:00:00Z","v":587555,"vw":235.867013},{"c":235.29,"h":237.56,"l":232.64,"n":16158,"o":234.16,"t":"2026-02-18T05:00:00Z","v":686931,"vw":234.865028},{"c":230,"h":235.08,"l":229.52,"n":14592,"o":233.34,"t":"2026-02-19T05:00:00Z","v":577978,"vw":230.47869},{"c":230.49,"h":231.745,"l":228.02,"n":12460,"o":229.61,"t":"2026-02-20T05:00:00Z","v":783352,"vw":230.230073},{"c":232.6,"h":233.65,"l":229.79,"n":16199,"o":229.91,"t":"2026-02-23T05:00:00Z","v":600550,"vw":232.210829},{"c":229.98,"h":232.49,"l":227.4501,"n":15512,"o":232.22,"t":"2026-02-24T05:00:00Z","v":525468,"vw":230.707043},{"c":230.73,"h":234.05,"l":228.35,"n":20869,"o":231.47,"t":"2026-02-25T05:00:00Z","v":945101,"vw":231.273998},{"c":204.33,"h":219.425,"l":202.84,"n":38977,"o":219.425,"t":"2026-02-26T05:00:00Z","v":1807819,"vw":206.2297},{"c":206.1,"h":209.2,"l":203.5,"n":33731,"o":204,"t":"2026-02-27T05:00:00Z","v":1664563,"vw":206.367613},{"c":206.42,"h":208.86,"l":201.8,"n":20999,"o":203.23,"t":"2026-03-02T05:00:00Z","v":698471,"vw":205.835792},{"c":204.85,"h":206.7599,"l":200.06,"n":21959,"o":203.29,"t":"2026-03-03T05:00:00Z","v":851383,"vw":203.687454},{"c":202.31,"h":207.1675,"l":202.11,"n":19608,"o":204.5,"t":"2026-03-04T05:00:00Z","v":647008,"vw":203.613633},{"c":196.96,"h":200.7,"l":192.47,"n":23292,"o":200.04,"t":"2026-03-05T05:00:00Z","v":1119740,"vw":196.176037},{"c":192.65,"h":195.31,"l":189.02,"n":21178,"o":194.92,"t":"2026-03-06T05:00:00Z","v":737652,"vw":192.140724},{"c":190.53,"h":191.05,"l":181.425,"n":25204,"o":188.49,"t":"2026-03-09T04:00:00Z","v":1157724,"vw":187.812774},{"c":186.53,"h":191.88,"l":186.1,"n":20328,"o":191.03,"t":"2026-03-10T04:00:00Z","v":826218,"vw":188.087259},{"c":186.24,"h":187.565,"l":183.06,"n":16937,"o":184.95,"t":"2026-03-11T04:00:00Z","v":700458,"vw":186.312728},{"c":190.49,"h":194.295,"l":183.18,"n":25763,"o":185.14,"t":"2026-03-12T04:00:00Z","v":1157641,"vw":191.312982},{"c":192.42,"h":195.29,"l":190.95,"n":20260,"o":192.02,"t":"2026-03-13T04:00:00Z","v":856494,"vw":192.762432},{"c":193.47,"h":196.43,"l":193.42,"n":19029,"o":195.07,"t":"2026-03-16T04:00:00Z","v":743565,"vw":194.555676},{"c":193.46,"h":198.99,"l":188.25,"n":21772,"o":194.37,"t":"2026-03-17T04:00:00Z","v":964093,"vw":194.700739},{"c":189.58,"h":195.7,"l":187.03,"n":23286,"o":193.69,"t":"2026-03-18T04:00:00Z","v":874170,"vw":190.480708},{"c":187.22,"h":189.17,"l":185.86,"n":22684,"o":189.17,"t":"2026-03-19T04:00:00Z","v":778510,"vw":187.315522},{"c":185.82,"h":187.39,"l":184.155,"n":23888,"o":185.11,"t":"2026-03-20T04:00:00Z","v":1124789,"vw":185.74353},{"c":188.09,"h":191.4,"l":187.18,"n":19552,"o":187.62,"t":"2026-03-23T04:00:00Z","v":847449,"vw":188.866254},{"c":185.92,"h":188.93,"l":181.81,"n":18874,"o":187.38,"t":"2026-03-24T04:00:00Z","v":694196,"vw":186.252289},{"c":186.72,"h":188.56,"l":182.47,"n":16178,"o":186.31,"t":"2026-03-25T04:00:00Z","v":651942,"vw":185.845926},{"c":185.09,"h":188.4,"l":184.86,"n":13547,"o":185.14,"t":"2026-03-26T04:00:00Z","v":393565,"vw":185.911331},{"c":184.04,"h":185.71,"l":183.57,"n":20960,"o":185.4,"t":"2026-03-27T04:00:00Z","v":581223,"vw":184.351984},{"c":182.1,"h":186.2,"l":181.81,"n":18846,"o":186.2,"t":"2026-03-30T04:00:00Z","v":601943,"vw":182.690123},{"c":178.97,"h":183.825,"l":176.81,"n":21344,"o":183.4,"t":"2026-03-31T04:00:00Z","v":698360,"vw":179.032986},{"c":177.94,"h":180.45,"l":176.21,"n":20957,"o":177.57,"t":"2026-04-01T04:00:00Z","v":743648,"vw":178.483543},{"c":176.7,"h":178.0928,"l":173.79,"n":16705,"o":175.14,"t":"2026-04-02T04:00:00Z","v":547180,"vw":176.246728},{"c":181.33,"h":181.52,"l":175.75,"n":15709,"o":176,"t":"2026-04-06T04:00:00Z","v":658471,"vw":180.367051},{"c":180.61,"h":183.39,"l":180,"n":18558,"o":181.47,"t":"2026-04-07T04:00:00Z","v":516211,"vw":181.188565},{"c":186.76,"h":187.625,"l":182.29,"n":20114,"o":183.47,"t":"2026-04-08T04:00:00Z","v":563096,"vw":186.620572},{"c":187.88,"h":189.4476,"l":185.32,"n":12412,"o":185.32,"t":"2026-04-09T04:00:00Z","v":331958,"vw":188.043213},{"c":180.78,"h":189.09,"l":180.77,"n":16504,"o":189.09,"t":"2026-04-10T04:00:00Z","v":464612,"vw":182.140196},{"c":183.2,"h":183.22,"l":177.42,"n":19966,"o":179.51,"t":"2026-04-13T04:00:00Z","v":731595,"vw":181.937188},{"c":181.95,"h":184.01,"l":180.65,"n":15508,"o":182.28,"t":"2026-04-14T04:00:00Z","v":499563,"vw":182.232131},{"c":180.15,"h":182.185,"l":178.7,"n":16971,"o":181.7,"t":"2026-04-15T04:00:00Z","v":500699,"vw":180.169494},{"c":178.73,"h":182.955,"l":178.54,"n":13943,"o":179.46,"t":"2026-04-16T04:00:00Z","v":497961,"vw":179.684159},{"c":182.41,"h":183.49,"l":178.23,"n":16751,"o":178.4,"t":"2026-04-17T04:00:00Z","v":535695,"vw":182.000727},{"c":179.72,"h":183.2899,"l":179.34,"n":16075,"o":181.98,"t":"2026-04-20T04:00:00Z","v":686607,"vw":180.505829},{"c":178.55,"h":181.05,"l":177.71,"n":16487,"o":181.05,"t":"2026-04-21T04:00:00Z","v":536023,"vw":179.211009},{"c":180.72,"h":181.77,"l":177.05,"n":15562,"o":179.56,"t":"2026-04-22T04:00:00Z","v":451173,"vw":180.486094},{"c":181.18,"h":183.0999,"l":180.0701,"n":18290,"o":181.49,"t":"2026-04-23T04:00:00Z","v":518958,"vw":181.472525},{"c":174.35,"h":177.955,"l":170.3,"n":25621,"o":177.955,"t":"2026-04-24T04:00:00Z","v":753966,"vw":173.670082},{"c":179.51,"h":180.27,"l":175.6,"n":29420,"o":176.32,"t":"2026-04-27T04:00:00Z","v":1255865,"vw":178.841102},{"c":162.54,"h":184.38,"l":161.49,"n":38041,"o":184.01,"t":"2026-04-28T04:00:00Z","v":1619783,"vw":166.866486},{"c":167.97,"h":169.97,"l":159.0001,"n":34588,"o":160.01,"t":"2026-04-29T04:00:00Z","v":1575941,"vw":167.907834},{"c":168.27,"h":171.49,"l":165.71,"n":25520,"o":169.47,"t":"2026-04-30T04:00:00Z","v":1142410,"vw":167.987353},{"c":167,"h":170.4599,"l":166.11,"n":27509,"o":168.25,"t":"2026-05-01T04:00:00Z","v":1070864,"vw":167.734038},{"c":166.07,"h":167.835,"l":163.09,"n":28731,"o":166.95,"t":"2026-05-04T04:00:00Z","v":1185060,"vw":165.69729},{"c":165.4,"h":168.445,"l":165,"n":30948,"o":165.76,"t":"2026-05-05T04:00:00Z","v":1099264,"vw":166.304014},{"c":168.49,"h":171.72,"l":164.21,"n":23304,"o":167,"t":"2026-05-06T04:00:00Z","v":1108823,"vw":169.18602},{"c":170.56,"h":172.87,"l":168.22,"n":27937,"o":168.35,"t":"2026-05-07T04:00:00Z","v":1255074,"vw":171.035138},{"c":169.96,"h":174.9999,"l":168.805,"n":21044,"o":173.85,"t":"2026-05-08T04:00:00Z","v":1110141,"vw":170.320301},{"c":168.23,"h":171.07,"l":167.21,"n":18477,"o":169.88,"t":"2026-05-11T04:00:00Z","v":960160,"vw":168.491129},{"c":169.63,"h":172.365,"l":166.05,"n":22508,"o":168.14,"t":"2026-05-12T04:00:00Z","v":881191,"vw":170.332436},{"c":171.01,"h":173.08,"l":166.915,"n":23914,"o":172.08,"t":"2026-05-13T04:00:00Z","v":934195,"vw":170.804577},{"c":170.67,"h":172.79,"l":168.6201,"n":19967,"o":171.97,"t":"2026-05-14T04:00:00Z","v":813798,"vw":171.192322},{"c":168.64,"h":172.7499,"l":167.47,"n":22378,"o":172.05,"t":"2026-05-15T04:00:00Z","v":1097769,"vw":169.097528},{"c":169.27,"h":172.1724,"l":168.315,"n":17657,"o":168.47,"t":"2026-05-18T04:00:00Z","v":625097,"vw":169.982756},{"c":166.45,"h":169.55,"l":161.32,"n":21736,"o":168.61,"t":"2026-05-19T04:00:00Z","v":809901,"vw":166.106377},{"c":164.32,"h":167.27,"l":162.93,"n":18084,"o":165.28,"t":"2026-05-20T04:00:00Z","v":651937,"vw":164.508141},{"c":162.45,"h":163.625,"l":157.01,"n":18659,"o":160,"t":"2026-05-21T04:00:00Z","v":969264,"vw":162.111165},{"c":157.8,"h":163.43,"l":157.42,"n":22719,"o":162.51,"t":"2026-05-22T04:00:00Z","v":1236792,"vw":158.716916},{"c":156.63,"h":158.97,"l":154.47,"n":23258,"o":156.41,"t":"2026-05-26T04:00:00Z","v":1063555,"vw":156.853137},{"c":154.29,"h":159.52,"l":154.24,"n":23748,"o":156.15,"t":"2026-05-27T04:00:00Z","v":856905,"vw":155.401232},{"c":150.12,"h":153.88,"l":149.15,"n":28148,"o":153.34,"t":"2026-05-28T04:00:00Z","v":1199989,"vw":150.743065},{"c":146.11,"h":152.07,"l":145.605,"n":30442,"o":150.78,"t":"2026-05-29T04:00:00Z","v":4856517,"vw":146.612726},{"c":144.69,"h":146.06,"l":142.69,"n":30867,"o":145.04,"t":"2026-06-01T04:00:00Z","v":1440334,"vw":144.78196},{"c":142.55,"h":146.67,"l":142.34,"n":21546,"o":144.9,"t":"2026-06-02T04:00:00Z","v":1095117,"vw":143.286055},{"c":145.98,"h":146.95,"l":140.76,"n":28629,"o":142,"t":"2026-06-03T04:00:00Z","v":1406263,"vw":144.911406},{"c":142.72,"h":148.885,"l":142,"n":22403,"o":147.4,"t":"2026-06-04T04:00:00Z","v":1081278,"vw":143.550751},{"c":145.17,"h":148.58,"l":144,"n":22157,"o":144.6,"t":"2026-06-05T04:00:00Z","v":1331194,"vw":145.795952},{"c":142.87,"h":145.43,"l":140.08,"n":27610,"o":145.17,"t":"2026-06-08T04:00:00Z","v":1379532,"vw":142.267675},{"c":146.59,"h":146.75,"l":141.74,"n":21751,"o":143.27,"t":"2026-06-09T04:00:00Z","v":1062573,"vw":145.317283},{"c":144.82,"h":146.8375,"l":143.205,"n":19964,"o":146.61,"t":"2026-06-10T04:00:00Z","v":676540,"vw":144.711689},{"c":146.05,"h":147.5,"l":144.51,"n":21114,"o":144.82,"t":"2026-06-11T04:00:00Z","v":906152,"vw":146.098171},{"c":146.42,"h":147.8,"l":145.24,"n":15886,"o":146.3,"t":"2026-06-12T04:00:00Z","v":677760,"vw":146.65584},{"c":145.97,"h":147.9999,"l":143.5,"n":19868,"o":147.39,"t":"2026-06-15T04:00:00Z","v":1009654,"vw":145.447209},{"c":146.9,"h":148.175,"l":145.55,"n":15171,"o":146.66,"t":"2026-06-16T04:00:00Z","v":668915,"vw":147.05713},{"c":141.26,"h":147.245,"l":141.0101,"n":20988,"o":145.68,"t":"2026-06-17T04:00:00Z","v":857730,"vw":142.473482},{"c":141.17,"h":142.41,"l":140.26,"n":24863,"o":142.41,"t":"2026-06-18T04:00:00Z","v":2193320,"vw":141.268481},{"c":142.64,"h":142.9,"l":140.83,"n":17807,"o":141.17,"t":"2026-06-22T04:00:00Z","v":669772,"vw":142.359865},{"c":145.85,"h":147.61,"l":143.055,"n":19404,"o":143.055,"t":"2026-06-23T04:00:00Z","v":823593,"vw":145.964785},{"c":145.41,"h":147,"l":144.3475,"n":18427,"o":146.39,"t":"2026-06-24T04:00:00Z","v":812388,"vw":145.494448},{"c":144.46,"h":146.62,"l":144.085,"n":20550,"o":145.61,"t":"2026-06-25T04:00:00Z","v":762162,"vw":145.041911},{"c":145.69,"h":146.6577,"l":144.695,"n":14975,"o":145.39,"t":"2026-06-26T04:00:00Z","v":918662,"vw":145.580095},{"c":147.02,"h":148.02,"l":144.54,"n":22060,"o":146.17,"t":"2026-06-29T04:00:00Z","v":1064456,"vw":146.631217},{"c":148.69,"h":149.61,"l":145.15,"n":20563,"o":145.29,"t":"2026-06-30T04:00:00Z","v":937261,"vw":148.242078},{"c":150.58,"h":151.64,"l":147.69,"n":19233,"o":149.16,"t":"2026-07-01T04:00:00Z","v":883177,"vw":150.486612},{"c":158.33,"h":161.47,"l":151.69,"n":25911,"o":152.5,"t":"2026-07-02T04:00:00Z","v":1311540,"vw":158.445881},{"c":158.05,"h":160.875,"l":156.82,"n":19377,"o":160,"t":"2026-07-06T04:00:00Z","v":792161,"vw":158.247368},{"c":161.26,"h":162.13,"l":159.9,"n":19283,"o":160.8,"t":"2026-07-07T04:00:00Z","v":639464,"vw":161.128693},{"c":156.43,"h":158.1,"l":152.03,"n":25043,"o":158.1,"t":"2026-07-08T04:00:00Z","v":1207874,"vw":155.25624},{"c":155.2,"h":157.0299,"l":153.53,"n":15608,"o":155.3,"t":"2026-07-09T04:00:00Z","v":647339,"vw":155.01616},{"c":155.57,"h":156.31,"l":153.11,"n":15090,"o":155.8,"t":"2026-07-10T04:00:00Z","v":468730,"vw":155.116324},{"c":152.77,"h":157.81,"l":152.64,"n":16826,"o":155.98,"t":"2026-07-13T04:00:00Z","v":607545,"vw":153.874449},{"c":144.23,"h":147.98,"l":142.38,"n":29036,"o":145,"t":"2026-07-14T04:00:00Z","v":1652794,"vw":144.833871},{"c":148.02,"h":148.9,"l":143.6,"n":18557,"o":143.93,"t":"2026-07-15T04:00:00Z","v":795508,"vw":147.730074},{"c":153.54,"h":155.14,"l":148.87,"n":21206,"o":148.87,"t":"2026-07-16T04:00:00Z","v":955618,"vw":153.223031},{"c":151.16,"h":155.72,"l":151,"n":15893,"o":153.04,"t":"2026-07-17T04:00:00Z","v":524847,"vw":151.806165},{"c":150.64,"h":151.3999,"l":149.035,"n":17107,"o":151,"t":"2026-07-20T04:00:00Z","v":687482,"vw":150.524679},{"c":149.91,"h":150.735,"l":148.5775,"n":15646,"o":150.5,"t":"2026-07-21T04:00:00Z","v":544124,"vw":149.786979},{"c":149.34,"h":151.8999,"l":148.55,"n":15907,"o":149.32,"t":"2026-07-22T04:00:00Z","v":549929,"vw":149.424316},{"c":151.27,"h":151.4,"l":147.07,"n":20906,"o":148.23,"t":"2026-07-23T04:00:00Z","v":885645,"vw":149.837938},{"c":155.75,"h":162.79,"l":155.2,"n":32153,"o":158.98,"t":"2026-07-24T04:00:00Z","v":1600466,"vw":157.62147},{"c":159.31,"h":162.405,"l":157,"n":34890,"o":157,"t":"2026-07-27T04:00:00Z","v":1657819,"vw":160.336791},{"c":166.22,"h":166.99,"l":149.54,"n":34747,"o":149.54,"t":"2026-07-28T04:00:00Z","v":2107076,"vw":163.273599},{"c":168.16,"h":170,"l":163.7,"n":26940,"o":165.59,"t":"2026-07-29T04:00:00Z","v":1391007,"vw":167.935528},{"c":163.29,"h":165.7,"l":160.96,"n":28136,"o":165,"t":"2026-07-30T04:00:00Z","v":1453650,"vw":162.621659},{"c":168.44,"h":169.31,"l":160.96,"n":24815,"o":161.87,"t":"2026-07-31T04:00:00Z","v":1345201,"vw":166.643334},{"c":169.04,"h":176.03,"l":168.59,"n":24328,"o":168.75,"t":"2026-08-03T04:00:00Z","v":986494,"vw":170.466699},{"c":167.87,"h":167.98,"l":163.24,"n":19454,"o":167.14,"t":"2026-08-04T04:00:00Z","v":733984,"vw":166.665426},{"c":171.66,"h":173.045,"l":166.5,"n":17290,"o":168.5,"t":"2026-08-05T04:00:00Z","v":721613,"vw":171.443574},{"c":169.72,"h":175,"l":168.5,"n":18754,"o":173.39,"t":"2026-08-06T04:00:00Z","v":633048,"vw":169.955102},{"c":173.54,"h":173.675,"l":168,"n":12847,"o":168.48,"t":"2026-08-07T04:00:00Z","v":413543,"vw":172.775871},{"c":172.74,"h":174.38,"l":171.265,"n":18956,"o":172.91,"t":"2026-08-10T04:00:00Z","v":730432,"vw":173.058608},{"c":168.72,"h":174.98,"l":168.69,"n":15181,"o":171.53,"t":"2026-08-11T04:00:00Z","v":611479,"vw":169.529086},{"c":172.45,"h":172.51,"l":164.8993,"n":15886,"o":166.19,"t":"2026-08-12T04:00:00Z","v":551440,"vw":171.117556},{"c":171.21,"h":173.705,"l":169.61,"n":17007,"o":172.41,"t":"2026-08-13T04:00:00Z","v":761303,"vw":170.974098},{"c":170.02,"h":172.3262,"l":169.45,"n":13407,"o":171.19,"t":"2026-08-14T04:00:00Z","v":460507,"vw":170.251058},{"c":170.53,"h":171.44,"l":168.99,"n":14621,"o":169.2,"t":"2026-08-17T04:00:00Z","v":609729,"vw":170.553442},{"c":173.09,"h":176.245,"l":171.395,"n":20546,"o":171.95,"t":"2026-08-18T04:00:00Z","v":939298,"vw":174.151389},{"c":172.33,"h":179.295,"l":172.33,"n":17437,"o":173.58,"t":"2026-08-19T04:00:00Z","v":821468,"vw":173.856565},{"c":172.87,"h":175.32,"l":170.5,"n":17042,"o":171.43,"t":"2026-08-20T04:00:00Z","v":462319,"vw":173.250797},{"c":177.26,"h":177.67,"l":172.3475,"n":15491,"o":173.13,"t":"2026-08-21T04:00:00Z","v":672889,"vw":176.519474},{"c":176.4,"h":179.465,"l":175.58,"n":15951,"o":178.07,"t":"2026-08-24T04:00:00Z","v":567837,"vw":176.607122},{"c":175.76,"h":176.98,"l":174.585,"n":12529,"o":175.53,"t":"2026-08-25T04:00:00Z","v":391934,"vw":175.905482},{"c":178.69,"h":179.94,"l":176,"n":16246,"o":176.17,"t":"2026-08-26T04:00:00Z","v":632917,"vw":178.952724},{"c":172.58,"h":178.54,"l":172.53,"n":17521,"o":176.58,"t":"2026-08-27T04:00:00Z","v":575169,"vw":173.600774},{"c":171.66,"h":174.3,"l":169.58,"n":16844,"o":173.95,"t":"2026-08-28T04:00:00Z","v":556352,"vw":171.30857},{"c":170.33,"h":172.925,"l":169.51,"n":17464,"o":171.09,"t":"2026-08-31T04:00:00Z","v":756793,"vw":170.992536},{"c":170.75,"h":174.36,"l":168.8,"n":17835,"o":171.46,"t":"2026-09-01T04:00:00Z","v":523032,"vw":171.025549},{"c":167.49,"h":171.55,"l":167.235,"n":20697,"o":170.14,"t":"2026-09-02T04:00:00Z","v":809101,"vw":168.277612},{"c":169.21,"h":171.41,"l":166.43,"n":17536,"o":168.93,"t":"2026-09-03T04:00:00Z","v":483903,"vw":169.449304},{"c":169.65,"h":170.4951,"l":167.2,"n":15459,"o":167.2,"t":"2026-09-04T04:00:00Z","v":428923,"vw":169.571627},{"c":171.89,"h":174.21,"l":167.995,"n":25325,"o":168.2,"t":"2026-09-08T04:00:00Z","v":807860,"vw":171.556037},{"c":175.78,"h":177.07,"l":169.81,"n":23657,"o":171.14,"t":"2026-09-09T04:00:00Z","v":891673,"vw":175.217191},{"c":172.72,"h":177.88,"l":171.66,"n":19183,"o":176.92,"t":"2026-09-10T04:00:00Z","v":665980,"vw":173.083012},{"c":174.83,"h":177,"l":173.345,"n":14926,"o":174.11,"t":"2026-09-11T04:00:00Z","v":519069,"vw":174.898604},{"c":173.25,"h":178.4,"l":170.17,"n":19146,"o":176.87,"t":"2026-09-14T04:00:00Z","v":609908,"vw":172.940468},{"c":176.85,"h":178.04,"l":169.04,"n":20565,"o":171.62,"t":"2026-09-15T04:00:00Z","v":804821,"vw":176.133003},{"c":181.21,"h":182.19,"l":175.365,"n":18706,"o":176.27,"t":"2026-09-16T04:00:00Z","v":881784,"vw":180.594289},{"c":180.75,"h":182.88,"l":180.2,"n":21092,"o":182.29,"t":"2026-09-17T04:00:00Z","v":1049975,"vw":181.322902},{"c":176.69,"h":182.12,"l":176.61,"n":17501,"o":181.11,"t":"2026-09-18T04:00:00Z","v":1796378,"vw":177.352802},{"c":174.74,"h":180.02,"l":174.22,"n":21708,"o":176.61,"t":"2026-09-21T04:00:00Z","v":924780,"vw":175.57163},{"c":179.29,"h":181.58,"l":176.195,"n":19284,"o":176.24,"t":"2026-09-22T04:00:00Z","v":797652,"vw":179.559962},{"c":181.39,"h":186.0618,"l":179.09,"n":20813,"o":179.51,"t":"2026-09-23T04:00:00Z","v":896344,"vw":182.531849},{"c":176.99,"h":184.88,"l":176.67,"n":18596,"o":182.51,"t":"2026-09-24T04:00:00Z","v":890517,"vw":178.14975},{"c":178.86,"h":180.41,"l":176.54,"n":16825,"o":176.99,"t":"2026-09-25T04:00:00Z","v":645687,"vw":179.086193},{"c":177.48,"h":183.46,"l":177.37,"n":19407,"o":178.26,"t":"2026-09-28T04:00:00Z","v":765279,"vw":178.740377},{"c":175.73,"h":177.915,"l":174.6943,"n":15136,"o":176.75,"t":"2026-09-29T04:00:00Z","v":639579,"vw":175.79629},{"c":174.26,"h":175.97,"l":173.73,"n":13889,"o":175.86,"t":"2026-09-30T04:00:00Z","v":613646,"vw":174.451135},{"c":175.07,"h":177.65,"l":173.5275,"n":17643,"o":174.16,"t":"2026-10-01T04:00:00Z","v":648830,"vw":175.380401},{"c":175.72,"h":176.73,"l":173.5,"n":16019,"o":175.46,"t":"2026-10-02T04:00:00Z","v":598079,"vw":175.095012},{"c":176.05,"h":178.25,"l":175.42,"n":14889,"o":175.42,"t":"2026-10-05T04:00:00Z","v":580269,"vw":176.434391},{"c":177.08,"h":178.11,"l":174.21,"n":13992,"o":174.21,"t":"2026-10-06T04:00:00Z","v":412509,"vw":176.824402},{"c":174.62,"h":178.13,"l":174.19,"n":15783,"o":175.83,"t":"2026-10-07T04:00:00Z","v":540033,"vw":175.272204},{"c":175.72,"h":177.2,"l":173.39,"n":14408,"o":173.39,"t":"2026-10-08T04:00:00Z","v":429338,"vw":175.789292},{"c":177.35,"h":178.63,"l":174.74,"n":12655,"o":175.31,"t":"2026-10-09T04:00:00Z","v":397431,"vw":177.293232},{"c":178.83,"h":181.2,"l":177.235,"n":13427,"o":177.56,"t":"2026-10-12T04:00:00Z","v":558442,"vw":179.193383},{"c":179.01,"h":179.755,"l":177.765,"n":13336,"o":179.57,"t":"2026-10-13T04:00:00Z","v":653791,"vw":178.922107},{"c":185.89,"h":186.9,"l":179.9693,"n":19140,"o":180.08,"t":"2026-10-14T04:00:00Z","v":656519,"vw":184.493242},{"c":187.36,"h":190.55,"l":187.26,"n":17084,"o":189.61,"t":"2026-10-15T04:00:00Z","v":490659,"vw":188.067523},{"c":185.1,"h":189.19,"l":182.715,"n":16114,"o":188.57,"t":"2026-10-16T04:00:00Z","v":585728,"vw":185.376079},{"c":182.29,"h":186.11,"l":180.79,"n":13147,"o":183.89,"t":"2026-10-19T04:00:00Z","v":547823,"vw":182.529579},{"c":185.61,"h":187.36,"l":183.07,"n":12338,"o":184.1,"t":"2026-10-20T04:00:00Z","v":340687,"vw":185.515211},{"c":182.87,"h":187.38,"l":182.44,"n":12163,"o":184.81,"t":"2026-10-21T04:00:00Z","v":338597,"vw":183.142973},{"c":188.13,"h":188.86,"l":182.94,"n":14815,"o":183.36,"t":"2026-10-22T04:00:00Z","v":489283,"vw":186.823229}],"volatilityBars":[{"c":178.02,"h":178.65,"l":176.61,"n":566,"o":176.61,"t":"2026-09-21T13:30:00Z","v":23882,"vw":177.890798},{"c":179.015,"h":180.02,"l":178.71,"n":586,"o":178.71,"t":"2026-09-21T13:45:00Z","v":23436,"vw":179.201303},{"c":177.98,"h":179.01,"l":176.43,"n":736,"o":179.01,"t":"2026-09-21T14:00:00Z","v":30740,"vw":177.608675},{"c":175.765,"h":177.98,"l":175.765,"n":470,"o":177.98,"t":"2026-09-21T14:15:00Z","v":17490,"vw":176.58163},{"c":175.168,"h":175.66,"l":174.73,"n":753,"o":175.59,"t":"2026-09-21T14:30:00Z","v":27053,"vw":175.197453},{"c":175.86,"h":176.2325,"l":174.95,"n":552,"o":175.168,"t":"2026-09-21T14:45:00Z","v":19507,"vw":175.624774},{"c":175.85,"h":176.13,"l":175.175,"n":613,"o":175.81,"t":"2026-09-21T15:00:00Z","v":22236,"vw":175.735751},{"c":175.595,"h":176.14,"l":175.38,"n":636,"o":176.12,"t":"2026-09-21T15:15:00Z","v":25943,"vw":175.850486},{"c":176.105,"h":176.32,"l":175.6,"n":385,"o":175.6,"t":"2026-09-21T15:30:00Z","v":9991,"vw":176.136911},{"c":176.4,"h":176.66,"l":176.26,"n":394,"o":176.46,"t":"2026-09-21T15:45:00Z","v":13269,"vw":176.544862},{"c":177.145,"h":177.27,"l":176.27,"n":350,"o":176.27,"t":"2026-09-21T16:00:00Z","v":9372,"vw":176.747873},{"c":176.9,"h":177.59,"l":176.9,"n":492,"o":177.155,"t":"2026-09-21T16:15:00Z","v":17782,"vw":177.34197},{"c":176.73,"h":177.18,"l":176.575,"n":327,"o":176.93,"t":"2026-09-21T16:30:00Z","v":9506,"vw":176.832743},{"c":176.65,"h":177.05,"l":176.55,"n":470,"o":176.56,"t":"2026-09-21T16:45:00Z","v":17441,"vw":176.763494},{"c":176.305,"h":176.58,"l":175.845,"n":514,"o":176.58,"t":"2026-09-21T17:00:00Z","v":17652,"vw":176.182959},{"c":176.31,"h":176.76,"l":176.13,"n":574,"o":176.31,"t":"2026-09-21T17:15:00Z","v":21951,"vw":176.321413},{"c":176.26,"h":176.57,"l":176.25,"n":660,"o":176.34,"t":"2026-09-21T17:30:00Z","v":21823,"vw":176.429924},{"c":175.845,"h":176.31,"l":175.81,"n":576,"o":176.23,"t":"2026-09-21T17:45:00Z","v":16641,"vw":176.123512},{"c":175.635,"h":176.01,"l":175.54,"n":594,"o":175.92,"t":"2026-09-21T18:00:00Z","v":17829,"vw":175.842511},{"c":175.31,"h":175.61,"l":175.2,"n":587,"o":175.61,"t":"2026-09-21T18:15:00Z","v":15892,"vw":175.386518},{"c":175.9,"h":176.005,"l":175.42,"n":586,"o":175.42,"t":"2026-09-21T18:30:00Z","v":13213,"vw":175.669709},{"c":176.19,"h":176.21,"l":175.79,"n":712,"o":175.95,"t":"2026-09-21T18:45:00Z","v":30913,"vw":176.015928},{"c":175.45,"h":176.37,"l":175.44,"n":1057,"o":176.19,"t":"2026-09-21T19:00:00Z","v":31995,"vw":175.860297},{"c":174.56,"h":175.445,"l":174.51,"n":1281,"o":175.4,"t":"2026-09-21T19:15:00Z","v":45656,"vw":175.031173},{"c":174.29,"h":174.695,"l":174.23,"n":1443,"o":174.56,"t":"2026-09-21T19:30:00Z","v":44909,"vw":174.471169},{"c":174.605,"h":174.91,"l":174.22,"n":3986,"o":174.43,"t":"2026-09-21T19:45:00Z","v":133892,"vw":174.555282},{"c":174.74,"h":174.74,"l":174.62,"n":71,"o":174.62,"t":"2026-09-21T20:00:00Z","v":189417,"vw":174.739933},{"c":177.8475,"h":177.93,"l":176.195,"n":298,"o":176.24,"t":"2026-09-22T13:30:00Z","v":12643,"vw":176.851946},{"c":177.985,"h":178.7,"l":177.33,"n":399,"o":177.895,"t":"2026-09-22T13:45:00Z","v":20438,"vw":178.37083},{"c":178.6125,"h":179.46,"l":178.48,"n":584,"o":178.48,"t":"2026-09-22T14:00:00Z","v":27558,"vw":179.081961},{"c":178.5,"h":179.06,"l":178.03,"n":648,"o":178.415,"t":"2026-09-22T14:15:00Z","v":25413,"vw":178.614356},{"c":178.275,"h":179,"l":177.99,"n":681,"o":178.46,"t":"2026-09-22T14:30:00Z","v":22184,"vw":178.51356},{"c":178.785,"h":178.785,"l":178.02,"n":507,"o":178.02,"t":"2026-09-22T14:45:00Z","v":16130,"vw":178.331334},{"c":178.3,"h":178.9,"l":178.07,"n":435,"o":178.79,"t":"2026-09-22T15:00:00Z","v":10820,"vw":178.484822},{"c":178.54,"h":178.92,"l":178.29,"n":486,"o":178.29,"t":"2026-09-22T15:15:00Z","v":18741,"vw":178.753781},{"c":178.67,"h":178.925,"l":178.41,"n":529,"o":178.58,"t":"2026-09-22T15:30:00Z","v":15682,"vw":178.643231},{"c":178.625,"h":178.87,"l":178.535,"n":396,"o":178.685,"t":"2026-09-22T15:45:00Z","v":16772,"vw":178.698882},{"c":178.56,"h":178.73,"l":178.43,"n":299,"o":178.64,"t":"2026-09-22T16:00:00Z","v":6393,"vw":178.617132},{"c":178.75,"h":179.22,"l":178.61,"n":288,"o":178.84,"t":"2026-09-22T16:15:00Z","v":12818,"vw":179.06662},{"c":178.785,"h":178.785,"l":178.56,"n":345,"o":178.755,"t":"2026-09-22T16:30:00Z","v":13456,"vw":178.692841},{"c":178.995,"h":179.3099,"l":178.66,"n":309,"o":178.66,"t":"2026-09-22T16:45:00Z","v":7337,"vw":178.946297},{"c":179.01,"h":179.24,"l":178.74,"n":478,"o":178.96,"t":"2026-09-22T17:00:00Z","v":15285,"vw":178.985191},{"c":179.57,"h":179.65,"l":179.015,"n":506,"o":179.015,"t":"2026-09-22T17:15:00Z","v":16061,"vw":179.36901},{"c":179.765,"h":179.895,"l":179.49,"n":314,"o":179.605,"t":"2026-09-22T17:30:00Z","v":10036,"vw":179.695249},{"c":180.04,"h":180.05,"l":179.62,"n":476,"o":179.775,"t":"2026-09-22T17:45:00Z","v":14459,"vw":179.847541},{"c":180.61,"h":180.71,"l":179.83,"n":542,"o":180.015,"t":"2026-09-22T18:00:00Z","v":15457,"vw":180.296521},{"c":180.94,"h":181.0005,"l":180.48,"n":740,"o":180.63,"t":"2026-09-22T18:15:00Z","v":21965,"vw":180.806518},{"c":181.535,"h":181.58,"l":180.85,"n":899,"o":180.9,"t":"2026-09-22T18:30:00Z","v":37518,"vw":181.260028},{"c":180.815,"h":181.44,"l":180.815,"n":712,"o":181.41,"t":"2026-09-22T18:45:00Z","v":32939,"vw":181.128229},{"c":180.65,"h":180.8199,"l":180.55,"n":520,"o":180.74,"t":"2026-09-22T19:00:00Z","v":15532,"vw":180.680199},{"c":180.51,"h":180.94,"l":180.28,"n":940,"o":180.725,"t":"2026-09-22T19:15:00Z","v":28123,"vw":180.56511},{"c":180.41,"h":181.18,"l":180.29,"n":1322,"o":180.51,"t":"2026-09-22T19:30:00Z","v":62482,"vw":180.9111},{"c":179.31,"h":180.495,"l":179.04,"n":2972,"o":180.315,"t":"2026-09-22T19:45:00Z","v":102173,"vw":179.617077},{"c":179.29,"h":179.29,"l":179.29,"n":83,"o":179.29,"t":"2026-09-22T20:00:00Z","v":168636,"vw":179.29},{"c":182.61,"h":182.61,"l":179.09,"n":415,"o":179.51,"t":"2026-09-23T13:30:00Z","v":21232,"vw":181.125168},{"c":184.69,"h":185.225,"l":182.27,"n":1160,"o":182.425,"t":"2026-09-23T13:45:00Z","v":48106,"vw":183.601809},{"c":185.43,"h":185.685,"l":184.43,"n":848,"o":185,"t":"2026-09-23T14:00:00Z","v":36429,"vw":185.16649},{"c":184.205,"h":186.0618,"l":184.205,"n":553,"o":185.68,"t":"2026-09-23T14:15:00Z","v":20008,"vw":185.073807},{"c":183.53,"h":184.84,"l":183.26,"n":601,"o":184.4,"t":"2026-09-23T14:30:00Z","v":22709,"vw":184.22394},{"c":183.93,"h":184.42,"l":183.45,"n":636,"o":183.83,"t":"2026-09-23T14:45:00Z","v":27028,"vw":183.857603},{"c":184.1875,"h":184.28,"l":183.57,"n":465,"o":183.8,"t":"2026-09-23T15:00:00Z","v":17104,"vw":183.96056},{"c":183.99,"h":184.28,"l":183.67,"n":568,"o":183.85,"t":"2026-09-23T15:15:00Z","v":25532,"vw":183.904934},{"c":184.2125,"h":184.42,"l":183.8,"n":622,"o":184.0475,"t":"2026-09-23T15:30:00Z","v":23267,"vw":184.043129},{"c":183.525,"h":184.33,"l":183.27,"n":700,"o":184.26,"t":"2026-09-23T15:45:00Z","v":23319,"vw":183.704681},{"c":182.43,"h":183.48,"l":182.3,"n":677,"o":183.395,"t":"2026-09-23T16:00:00Z","v":17653,"vw":183.018963},{"c":181.99,"h":182.425,"l":181.87,"n":465,"o":182.425,"t":"2026-09-23T16:15:00Z","v":16014,"vw":182.099721},{"c":181.67,"h":182.025,"l":181.12,"n":497,"o":181.955,"t":"2026-09-23T16:30:00Z","v":11717,"vw":181.609091},{"c":182.33,"h":182.415,"l":181.81,"n":380,"o":181.81,"t":"2026-09-23T16:45:00Z","v":9520,"vw":182.094603},{"c":182.72,"h":183.035,"l":182.1242,"n":592,"o":182.43,"t":"2026-09-23T17:00:00Z","v":28047,"vw":182.638751},{"c":182.89,"h":183.09,"l":182.56,"n":433,"o":182.76,"t":"2026-09-23T17:15:00Z","v":10226,"vw":182.883418},{"c":182.915,"h":183.475,"l":182.665,"n":502,"o":183.13,"t":"2026-09-23T17:30:00Z","v":16008,"vw":183.064669},{"c":183.17,"h":183.29,"l":182.72,"n":508,"o":183.01,"t":"2026-09-23T17:45:00Z","v":24950,"vw":182.953756},{"c":183.29,"h":183.44,"l":182.9,"n":583,"o":183.43,"t":"2026-09-23T18:00:00Z","v":13475,"vw":183.075659},{"c":183.065,"h":183.22,"l":182.9,"n":283,"o":183.22,"t":"2026-09-23T18:15:00Z","v":6028,"vw":183.093901},{"c":182.82,"h":183.065,"l":182.74,"n":604,"o":183.065,"t":"2026-09-23T18:30:00Z","v":17532,"vw":182.898843},{"c":182.22,"h":183.06,"l":182.22,"n":999,"o":182.84,"t":"2026-09-23T18:45:00Z","v":42132,"vw":182.726692},{"c":182.27,"h":182.44,"l":182.01,"n":682,"o":182.17,"t":"2026-09-23T19:00:00Z","v":30150,"vw":182.295649},{"c":181.655,"h":182.45,"l":181.56,"n":1006,"o":182.265,"t":"2026-09-23T19:15:00Z","v":38729,"vw":182.128826},{"c":182.02,"h":182.08,"l":181.59,"n":1248,"o":181.65,"t":"2026-09-23T19:30:00Z","v":45031,"vw":181.710875},{"c":181.42,"h":182.22,"l":181.32,"n":3261,"o":182.12,"t":"2026-09-23T19:45:00Z","v":138276,"vw":181.774291},{"c":181.39,"h":181.47,"l":181.39,"n":78,"o":181.47,"t":"2026-09-23T20:00:00Z","v":140951,"vw":181.39012},{"c":181.39,"h":184.78,"l":181.39,"n":2,"o":184.78,"t":"2026-09-23T20:15:00Z","v":1270,"vw":181.656929},{"c":184.4,"h":184.765,"l":182.51,"n":331,"o":182.51,"t":"2026-09-24T13:30:00Z","v":14982,"vw":183.514581},{"c":184.78,"h":184.88,"l":183.9113,"n":402,"o":184.59,"t":"2026-09-24T13:45:00Z","v":11829,"vw":184.584076},{"c":182.73,"h":184.47,"l":182.73,"n":737,"o":184.47,"t":"2026-09-24T14:00:00Z","v":29384,"vw":183.605383},{"c":181.2975,"h":183.02,"l":181.29,"n":691,"o":182.71,"t":"2026-09-24T14:15:00Z","v":41571,"vw":182.403902},{"c":181.4,"h":182.02,"l":181.4,"n":505,"o":181.68,"t":"2026-09-24T14:30:00Z","v":12225,"vw":181.636541},{"c":180.955,"h":181.4,"l":180.68,"n":314,"o":181.4,"t":"2026-09-24T14:45:00Z","v":8367,"vw":181.005444},{"c":180.28,"h":181.06,"l":180.28,"n":474,"o":180.965,"t":"2026-09-24T15:00:00Z","v":13053,"vw":180.8515},{"c":179.35,"h":180.34,"l":179.2,"n":563,"o":180.28,"t":"2026-09-24T15:15:00Z","v":18068,"vw":179.678539},{"c":179.81,"h":180.14,"l":179.43,"n":507,"o":179.455,"t":"2026-09-24T15:30:00Z","v":10761,"vw":179.83354},{"c":179.59,"h":179.96,"l":179.495,"n":343,"o":179.835,"t":"2026-09-24T15:45:00Z","v":10483,"vw":179.771726},{"c":179.423,"h":179.545,"l":178.935,"n":491,"o":179.545,"t":"2026-09-24T16:00:00Z","v":26786,"vw":179.206913},{"c":179.495,"h":179.779,"l":179.22,"n":413,"o":179.41,"t":"2026-09-24T16:15:00Z","v":12324,"vw":179.517322},{"c":179.38,"h":179.77,"l":179.38,"n":282,"o":179.53,"t":"2026-09-24T16:30:00Z","v":6544,"vw":179.554348},{"c":179.02,"h":179.37,"l":178.99,"n":367,"o":179.37,"t":"2026-09-24T16:45:00Z","v":9948,"vw":179.233737},{"c":179.2199,"h":179.2199,"l":178.6817,"n":492,"o":179.015,"t":"2026-09-24T17:00:00Z","v":15140,"vw":178.958253},{"c":178.07,"h":179.26,"l":177.985,"n":542,"o":179.22,"t":"2026-09-24T17:15:00Z","v":17162,"vw":178.726135},{"c":177.26,"h":178.09,"l":177.175,"n":431,"o":177.94,"t":"2026-09-24T17:30:00Z","v":10451,"vw":177.74633},{"c":177.63,"h":177.73,"l":177.235,"n":278,"o":177.56,"t":"2026-09-24T17:45:00Z","v":11076,"vw":177.349317},{"c":177.175,"h":177.64,"l":176.87,"n":739,"o":177.53,"t":"2026-09-24T18:00:00Z","v":28855,"vw":177.247144},{"c":177.59,"h":177.64,"l":177.14,"n":258,"o":177.17,"t":"2026-09-24T18:15:00Z","v":7793,"vw":177.372065},{"c":176.68,"h":177.58,"l":176.68,"n":709,"o":177.56,"t":"2026-09-24T18:30:00Z","v":21414,"vw":177.272285},{"c":176.96,"h":177.3999,"l":176.67,"n":659,"o":176.96,"t":"2026-09-24T18:45:00Z","v":20255,"vw":177.102069},{"c":177.49,"h":177.55,"l":176.88,"n":808,"o":176.97,"t":"2026-09-24T19:00:00Z","v":28360,"vw":177.20759},{"c":177.85,"h":177.85,"l":177.17,"n":878,"o":177.36,"t":"2026-09-24T19:15:00Z","v":35796,"vw":177.564663},{"c":177.195,"h":178.05,"l":177.1138,"n":1329,"o":177.85,"t":"2026-09-24T19:30:00Z","v":43312,"vw":177.602122},{"c":177.03,"h":177.37,"l":176.89,"n":3318,"o":177.145,"t":"2026-09-24T19:45:00Z","v":137990,"vw":177.104656},{"c":176.99,"h":177.12,"l":176.99,"n":61,"o":177.12,"t":"2026-09-24T20:00:00Z","v":259940,"vw":176.990745},{"c":176.99,"h":176.99,"l":176.99,"n":58,"o":176.99,"t":"2026-09-24T21:00:00Z","v":715,"vw":176.99},{"c":178.875,"h":179.025,"l":176.54,"n":350,"o":176.99,"t":"2026-09-25T13:30:00Z","v":20539,"vw":178.31118},{"c":178.64,"h":179.33,"l":178.065,"n":573,"o":178.32,"t":"2026-09-25T13:45:00Z","v":23959,"vw":178.803077},{"c":179.265,"h":179.29,"l":177.7,"n":396,"o":179.13,"t":"2026-09-25T14:00:00Z","v":16512,"vw":178.785214},{"c":179.18,"h":179.63,"l":179.08,"n":423,"o":179.48,"t":"2026-09-25T14:15:00Z","v":17889,"vw":179.378193},{"c":179.27,"h":179.61,"l":178.9357,"n":221,"o":179.57,"t":"2026-09-25T14:30:00Z","v":6864,"vw":179.240177},{"c":179.28,"h":179.43,"l":178.96,"n":316,"o":179.11,"t":"2026-09-25T14:45:00Z","v":6150,"vw":179.186608},{"c":178.67,"h":179.36,"l":178.65,"n":310,"o":179.3,"t":"2026-09-25T15:00:00Z","v":12498,"vw":178.960512},{"c":179.595,"h":179.69,"l":179.01,"n":206,"o":179.05,"t":"2026-09-25T15:15:00Z","v":3179,"vw":179.367531},{"c":179.555,"h":179.805,"l":179.45,"n":371,"o":179.59,"t":"2026-09-25T15:30:00Z","v":16764,"vw":179.663529},{"c":180.05,"h":180.06,"l":179.38,"n":403,"o":179.65,"t":"2026-09-25T15:45:00Z","v":11697,"vw":179.776802},{"c":179.89,"h":180.41,"l":179.89,"n":274,"o":180.055,"t":"2026-09-25T16:00:00Z","v":6770,"vw":180.207836},{"c":179.76,"h":179.9,"l":179.34,"n":200,"o":179.69,"t":"2026-09-25T16:15:00Z","v":4930,"vw":179.702975},{"c":179.99,"h":180.2475,"l":179.55,"n":329,"o":179.76,"t":"2026-09-25T16:30:00Z","v":8177,"vw":179.936671},{"c":179.4,"h":180.145,"l":179.4,"n":438,"o":180.01,"t":"2026-09-25T16:45:00Z","v":20359,"vw":179.892896},{"c":179.26,"h":179.4827,"l":179.09,"n":332,"o":179.4,"t":"2026-09-25T17:00:00Z","v":9268,"vw":179.301053},{"c":179.475,"h":179.475,"l":178.89,"n":375,"o":179.255,"t":"2026-09-25T17:15:00Z","v":12372,"vw":179.152295},{"c":179.405,"h":179.595,"l":179.16,"n":553,"o":179.49,"t":"2026-09-25T17:30:00Z","v":18307,"vw":179.431452},{"c":179.03,"h":179.4,"l":178.81,"n":389,"o":179.4,"t":"2026-09-25T17:45:00Z","v":10264,"vw":179.12814},{"c":178.65,"h":179.045,"l":178.6,"n":390,"o":179.02,"t":"2026-09-25T18:00:00Z","v":11250,"vw":178.851555},{"c":178.585,"h":178.71,"l":178.43,"n":352,"o":178.63,"t":"2026-09-25T18:15:00Z","v":14733,"vw":178.590727},{"c":178.2099,"h":178.73,"l":178.16,"n":650,"o":178.73,"t":"2026-09-25T18:30:00Z","v":21251,"vw":178.418617},{"c":178.44,"h":178.44,"l":178.03,"n":530,"o":178.2,"t":"2026-09-25T18:45:00Z","v":13307,"vw":178.223906},{"c":179.08,"h":179.25,"l":178.46,"n":547,"o":178.6,"t":"2026-09-25T19:00:00Z","v":19169,"vw":178.833845},{"c":179.31,"h":179.69,"l":179.265,"n":649,"o":179.265,"t":"2026-09-25T19:15:00Z","v":23531,"vw":179.533235},{"c":179.455,"h":179.57,"l":179.13,"n":1109,"o":179.215,"t":"2026-09-25T19:30:00Z","v":29959,"vw":179.370553},{"c":178.91,"h":179.915,"l":178.76,"n":3550,"o":179.48,"t":"2026-09-25T19:45:00Z","v":137518,"vw":179.222082},{"c":178.86,"h":179.01,"l":178.86,"n":77,"o":179,"t":"2026-09-25T20:00:00Z","v":121816,"vw":178.860409},{"c":182.685,"h":182.83,"l":178.26,"n":436,"o":178.26,"t":"2026-09-28T13:30:00Z","v":21164,"vw":180.10547},{"c":182.3,"h":183.46,"l":182.3,"n":584,"o":182.68,"t":"2026-09-28T13:45:00Z","v":26089,"vw":182.791532},{"c":180.65,"h":182.285,"l":179.8601,"n":714,"o":182.285,"t":"2026-09-28T14:00:00Z","v":31180,"vw":181.125526},{"c":179.925,"h":180.47,"l":179.505,"n":593,"o":180.47,"t":"2026-09-28T14:15:00Z","v":19967,"vw":179.875823},{"c":179.79,"h":180.1587,"l":179.67,"n":264,"o":180.1587,"t":"2026-09-28T14:30:00Z","v":9218,"vw":179.890774},{"c":179.76,"h":180.11,"l":179.73,"n":320,"o":179.875,"t":"2026-09-28T14:45:00Z","v":6887,"vw":179.958524},{"c":179.275,"h":179.635,"l":179.2,"n":453,"o":179.635,"t":"2026-09-28T15:00:00Z","v":23242,"vw":179.335231},{"c":178.495,"h":179.51,"l":178.4775,"n":305,"o":179.305,"t":"2026-09-28T15:15:00Z","v":6123,"vw":179.123335},{"c":178.87,"h":179.03,"l":178.54,"n":330,"o":178.54,"t":"2026-09-28T15:30:00Z","v":10043,"vw":178.852683},{"c":178.04,"h":178.865,"l":178.04,"n":524,"o":178.865,"t":"2026-09-28T15:45:00Z","v":18928,"vw":178.416808},{"c":178.415,"h":178.47,"l":178.04,"n":385,"o":178.05,"t":"2026-09-28T16:00:00Z","v":14774,"vw":178.222421},{"c":179.165,"h":179.165,"l":178.35,"n":480,"o":178.37,"t":"2026-09-28T16:15:00Z","v":10639,"vw":178.746508},{"c":178.96,"h":179.25,"l":178.5875,"n":344,"o":179.25,"t":"2026-09-28T16:30:00Z","v":8505,"vw":178.884973},{"c":178.92,"h":179.12,"l":178.68,"n":268,"o":179.12,"t":"2026-09-28T16:45:00Z","v":12482,"vw":178.95868},{"c":179.07,"h":179.195,"l":178.595,"n":512,"o":178.82,"t":"2026-09-28T17:00:00Z","v":15710,"vw":178.899214},{"c":178.26,"h":179.1,"l":178.255,"n":594,"o":178.97,"t":"2026-09-28T17:15:00Z","v":23286,"vw":178.747833},{"c":178.46,"h":178.53,"l":178.2,"n":505,"o":178.26,"t":"2026-09-28T17:30:00Z","v":17363,"vw":178.426765},{"c":179.025,"h":179.04,"l":178.54,"n":442,"o":178.63,"t":"2026-09-28T17:45:00Z","v":10277,"vw":178.769244},{"c":178.795,"h":179.02,"l":178.67,"n":439,"o":178.86,"t":"2026-09-28T18:00:00Z","v":9726,"vw":178.802555},{"c":178.88,"h":178.99,"l":178.675,"n":551,"o":178.9,"t":"2026-09-28T18:15:00Z","v":35087,"vw":178.894816},{"c":179.195,"h":179.2939,"l":178.6,"n":635,"o":178.88,"t":"2026-09-28T18:30:00Z","v":21404,"vw":179.089967},{"c":179.045,"h":179.25,"l":178.95,"n":474,"o":179.115,"t":"2026-09-28T18:45:00Z","v":13195,"vw":179.036415},{"c":178.405,"h":179.04,"l":178.38,"n":797,"o":179.04,"t":"2026-09-28T19:00:00Z","v":31675,"vw":178.704801},{"c":178.455,"h":178.57,"l":178.23,"n":1098,"o":178.41,"t":"2026-09-28T19:15:00Z","v":29611,"vw":178.412023},{"c":178.22,"h":178.68,"l":177.93,"n":1635,"o":178.455,"t":"2026-09-28T19:30:00Z","v":64854,"vw":178.28012},{"c":177.5,"h":178.355,"l":177.37,"n":3107,"o":178.225,"t":"2026-09-28T19:45:00Z","v":95685,"vw":177.738294},{"c":177.48,"h":177.48,"l":177.48,"n":45,"o":177.48,"t":"2026-09-28T20:00:00Z","v":98513,"vw":177.48},{"c":176.89,"h":177.915,"l":176.5,"n":191,"o":176.75,"t":"2026-09-29T13:30:00Z","v":8976,"vw":177.180442},{"c":176.265,"h":177.336,"l":176.265,"n":259,"o":176.84,"t":"2026-09-29T13:45:00Z","v":9813,"vw":176.616068},{"c":176.73,"h":176.865,"l":176.16,"n":301,"o":176.26,"t":"2026-09-29T14:00:00Z","v":6248,"vw":176.575214},{"c":175.815,"h":177.15,"l":175.78,"n":360,"o":176.63,"t":"2026-09-29T14:15:00Z","v":14415,"vw":176.793624},{"c":175.64,"h":175.85,"l":175.37,"n":364,"o":175.78,"t":"2026-09-29T14:30:00Z","v":9557,"vw":175.685297},{"c":175.71,"h":175.77,"l":175.375,"n":196,"o":175.445,"t":"2026-09-29T14:45:00Z","v":4241,"vw":175.548265},{"c":175.6,"h":175.77,"l":175.33,"n":367,"o":175.605,"t":"2026-09-29T15:00:00Z","v":11528,"vw":175.543755},{"c":175.385,"h":175.79,"l":175.385,"n":299,"o":175.68,"t":"2026-09-29T15:15:00Z","v":7353,"vw":175.610404},{"c":175.75,"h":176.1,"l":175.525,"n":270,"o":175.7,"t":"2026-09-29T15:30:00Z","v":6749,"vw":175.871496},{"c":175.73,"h":176.09,"l":175.7,"n":411,"o":175.83,"t":"2026-09-29T15:45:00Z","v":18951,"vw":175.803273},{"c":175.36,"h":175.76,"l":174.6943,"n":642,"o":175.76,"t":"2026-09-29T16:00:00Z","v":29930,"vw":175.218411},{"c":175.5,"h":175.5534,"l":175.2775,"n":284,"o":175.5534,"t":"2026-09-29T16:15:00Z","v":8112,"vw":175.375074},{"c":175.93,"h":175.93,"l":175.37,"n":328,"o":175.505,"t":"2026-09-29T16:30:00Z","v":6553,"vw":175.587504},{"c":175.66,"h":176.135,"l":175.61,"n":147,"o":176.135,"t":"2026-09-29T16:45:00Z","v":2459,"vw":175.972273},{"c":175.465,"h":175.715,"l":175.445,"n":183,"o":175.715,"t":"2026-09-29T17:00:00Z","v":4680,"vw":175.556353},{"c":175.79,"h":175.995,"l":175.5,"n":355,"o":175.745,"t":"2026-09-29T17:15:00Z","v":12422,"vw":175.827527},{"c":175.89,"h":175.895,"l":175.6,"n":170,"o":175.79,"t":"2026-09-29T17:30:00Z","v":3875,"vw":175.725286},{"c":175.98,"h":176.03,"l":175.86,"n":183,"o":175.915,"t":"2026-09-29T17:45:00Z","v":5288,"vw":175.925674},{"c":175.555,"h":176.17,"l":175.44,"n":356,"o":176.16,"t":"2026-09-29T18:00:00Z","v":10193,"vw":175.756992},{"c":175.46,"h":175.955,"l":175.39,"n":310,"o":175.52,"t":"2026-09-29T18:15:00Z","v":7519,"vw":175.759743},{"c":175.88,"h":176.04,"l":175.45,"n":308,"o":175.53,"t":"2026-09-29T18:30:00Z","v":9557,"vw":175.762041},{"c":176.15,"h":176.15,"l":175.705,"n":320,"o":175.9,"t":"2026-09-29T18:45:00Z","v":9566,"vw":175.887892},{"c":175.885,"h":176.09,"l":175.61,"n":403,"o":176.09,"t":"2026-09-29T19:00:00Z","v":9751,"vw":175.818729},{"c":176.46,"h":176.65,"l":175.97,"n":557,"o":175.99,"t":"2026-09-29T19:15:00Z","v":16930,"vw":176.217523},{"c":175.82,"h":176.465,"l":175.62,"n":604,"o":176.32,"t":"2026-09-29T19:30:00Z","v":16714,"vw":176.041168},{"c":175.7,"h":176.09,"l":175.38,"n":3672,"o":175.75,"t":"2026-09-29T19:45:00Z","v":158065,"vw":175.772414},{"c":175.73,"h":175.73,"l":175.73,"n":51,"o":175.73,"t":"2026-09-29T20:00:00Z","v":182748,"vw":175.73},{"c":175.73,"h":175.73,"l":175.73,"n":1,"o":175.73,"t":"2026-09-29T20:30:00Z","v":7910,"vw":175.73},{"c":175.925,"h":175.97,"l":174.6372,"n":341,"o":175.86,"t":"2026-09-30T13:30:00Z","v":25041,"vw":175.242498},{"c":174.705,"h":175.64,"l":174.705,"n":309,"o":175.64,"t":"2026-09-30T13:45:00Z","v":12276,"vw":175.11502},{"c":174.595,"h":174.785,"l":174.23,"n":393,"o":174.665,"t":"2026-09-30T14:00:00Z","v":16085,"vw":174.362676},{"c":174.62,"h":174.83,"l":174.275,"n":224,"o":174.29,"t":"2026-09-30T14:15:00Z","v":5184,"vw":174.582187},{"c":174.975,"h":174.98,"l":174.61,"n":189,"o":174.625,"t":"2026-09-30T14:30:00Z","v":3915,"vw":174.755652},{"c":174.8,"h":175.38,"l":174.75,"n":304,"o":175.08,"t":"2026-09-30T14:45:00Z","v":7160,"vw":175.028954},{"c":174.93,"h":175,"l":174.51,"n":229,"o":174.51,"t":"2026-09-30T15:00:00Z","v":9493,"vw":174.888463},{"c":175.37,"h":175.37,"l":174.665,"n":213,"o":174.695,"t":"2026-09-30T15:15:00Z","v":3669,"vw":174.935773},{"c":174.99,"h":175.44,"l":174.94,"n":259,"o":175.43,"t":"2026-09-30T15:30:00Z","v":3902,"vw":175.105878},{"c":174.85,"h":175,"l":174.725,"n":175,"o":174.9575,"t":"2026-09-30T15:45:00Z","v":3199,"vw":174.940214},{"c":175.365,"h":175.51,"l":174.995,"n":280,"o":175.01,"t":"2026-09-30T16:00:00Z","v":5700,"vw":175.141689},{"c":175.13,"h":175.5,"l":174.96,"n":256,"o":175.28,"t":"2026-09-30T16:15:00Z","v":4941,"vw":175.150239},{"c":175.8,"h":175.82,"l":175.015,"n":280,"o":175.015,"t":"2026-09-30T16:30:00Z","v":7614,"vw":175.384178},{"c":175.51,"h":175.755,"l":175.285,"n":141,"o":175.58,"t":"2026-09-30T16:45:00Z","v":4308,"vw":175.439847},{"c":175.475,"h":175.705,"l":175.475,"n":139,"o":175.705,"t":"2026-09-30T17:00:00Z","v":3221,"vw":175.542585},{"c":175.23,"h":175.245,"l":174.965,"n":348,"o":175.245,"t":"2026-09-30T17:15:00Z","v":14681,"vw":175.115897},{"c":175.46,"h":175.5,"l":175.105,"n":251,"o":175.135,"t":"2026-09-30T17:30:00Z","v":5474,"vw":175.351224},{"c":174.88,"h":175.56,"l":174.88,"n":347,"o":175.56,"t":"2026-09-30T17:45:00Z","v":11294,"vw":175.067236},{"c":174.74,"h":174.945,"l":174.61,"n":229,"o":174.945,"t":"2026-09-30T18:00:00Z","v":5597,"vw":174.756092},{"c":174.25,"h":174.73,"l":174.11,"n":374,"o":174.68,"t":"2026-09-30T18:15:00Z","v":15930,"vw":174.298994},{"c":174.4,"h":174.41,"l":173.73,"n":450,"o":174.28,"t":"2026-09-30T18:30:00Z","v":12156,"vw":174.224982},{"c":174.68,"h":174.68,"l":174.09,"n":315,"o":174.43,"t":"2026-09-30T18:45:00Z","v":11590,"vw":174.301462},{"c":173.76,"h":174.9,"l":173.75,"n":440,"o":174.78,"t":"2026-09-30T19:00:00Z","v":11728,"vw":174.313251},{"c":173.98,"h":174.21,"l":173.76,"n":469,"o":173.76,"t":"2026-09-30T19:15:00Z","v":14416,"vw":174.041632},{"c":173.995,"h":174.2,"l":173.84,"n":883,"o":173.98,"t":"2026-09-30T19:30:00Z","v":37651,"vw":173.968102},{"c":174.32,"h":174.71,"l":173.89,"n":3339,"o":173.995,"t":"2026-09-30T19:45:00Z","v":135982,"vw":174.290583},{"c":174.26,"h":174.26,"l":174.26,"n":73,"o":174.26,"t":"2026-09-30T20:00:00Z","v":136320,"vw":174.26},{"c":174.64,"h":176.035,"l":174.16,"n":230,"o":174.16,"t":"2026-10-01T13:30:00Z","v":5561,"vw":174.698378},{"c":173.8,"h":175.32,"l":173.8,"n":415,"o":174.96,"t":"2026-10-01T13:45:00Z","v":9849,"vw":174.817744},{"c":174.295,"h":174.43,"l":173.5275,"n":530,"o":173.5275,"t":"2026-10-01T14:00:00Z","v":16534,"vw":174.072673},{"c":175.26,"h":175.35,"l":174.2,"n":251,"o":174.295,"t":"2026-10-01T14:15:00Z","v":4665,"vw":174.69413},{"c":176.15,"h":176.4439,"l":175.1575,"n":516,"o":175.1575,"t":"2026-10-01T14:30:00Z","v":11117,"vw":176.108821},{"c":176.685,"h":176.94,"l":175.65,"n":705,"o":176.06,"t":"2026-10-01T14:45:00Z","v":21422,"vw":176.130563},{"c":177.515,"h":177.56,"l":176.49,"n":506,"o":176.685,"t":"2026-10-01T15:00:00Z","v":12066,"vw":177.143244},{"c":176.24,"h":177.495,"l":176.08,"n":462,"o":177.495,"t":"2026-10-01T15:15:00Z","v":10119,"vw":176.730456},{"c":177.16,"h":177.22,"l":176.17,"n":486,"o":176.335,"t":"2026-10-01T15:30:00Z","v":11589,"vw":176.656645},{"c":177.46,"h":177.65,"l":177.14,"n":478,"o":177.15,"t":"2026-10-01T15:45:00Z","v":13248,"vw":177.439184},{"c":177.15,"h":177.49,"l":177.11,"n":467,"o":177.44,"t":"2026-10-01T16:00:00Z","v":14072,"vw":177.25058},{"c":176.6,"h":177.46,"l":176.6,"n":389,"o":177.22,"t":"2026-10-01T16:15:00Z","v":8861,"vw":177.067054},{"c":176.015,"h":176.66,"l":175.93,"n":365,"o":176.55,"t":"2026-10-01T16:30:00Z","v":9230,"vw":176.200085},{"c":175.97,"h":176.12,"l":175.81,"n":422,"o":176.105,"t":"2026-10-01T16:45:00Z","v":19366,"vw":175.990514},{"c":176.4,"h":176.475,"l":175.86,"n":430,"o":175.925,"t":"2026-10-01T17:00:00Z","v":10350,"vw":176.13096},{"c":175.89,"h":176.57,"l":175.775,"n":363,"o":176.305,"t":"2026-10-01T17:15:00Z","v":10337,"vw":176.058834},{"c":175.885,"h":176.08,"l":175.561,"n":366,"o":176.05,"t":"2026-10-01T17:30:00Z","v":10151,"vw":175.889452},{"c":174.445,"h":175.79,"l":174.02,"n":565,"o":175.79,"t":"2026-10-01T17:45:00Z","v":21585,"vw":174.76535},{"c":174.58,"h":174.58,"l":173.82,"n":411,"o":174.25,"t":"2026-10-01T18:00:00Z","v":14926,"vw":174.163567},{"c":174.87,"h":175.12,"l":174.49,"n":439,"o":174.63,"t":"2026-10-01T18:15:00Z","v":9574,"vw":174.833727},{"c":175.3699,"h":175.57,"l":174.92,"n":483,"o":175.05,"t":"2026-10-01T18:30:00Z","v":14894,"vw":175.237526},{"c":175.36,"h":175.5,"l":174.96,"n":304,"o":175.11,"t":"2026-10-01T18:45:00Z","v":6143,"vw":175.186881},{"c":174.84,"h":175.56,"l":174.6,"n":579,"o":175.3175,"t":"2026-10-01T19:00:00Z","v":19929,"vw":175.122953},{"c":175.8,"h":175.85,"l":174.95,"n":707,"o":175.01,"t":"2026-10-01T19:15:00Z","v":16744,"vw":175.49733},{"c":174.86,"h":175.645,"l":174.78,"n":1058,"o":175.47,"t":"2026-10-01T19:30:00Z","v":32844,"vw":175.177714},{"c":175.07,"h":175.5,"l":174.85,"n":3433,"o":174.85,"t":"2026-10-01T19:45:00Z","v":99394,"vw":175.190685},{"c":175.07,"h":175.07,"l":175.07,"n":79,"o":175.07,"t":"2026-10-01T20:00:00Z","v":135972,"vw":175.07},{"c":175.34,"h":175.46,"l":173.91,"n":112,"o":175.46,"t":"2026-10-02T13:30:00Z","v":3877,"vw":175.227325},{"c":176.4,"h":176.73,"l":175.49,"n":249,"o":175.49,"t":"2026-10-02T13:45:00Z","v":7106,"vw":176.09669},{"c":174.945,"h":176.17,"l":174.37,"n":482,"o":175.93,"t":"2026-10-02T14:00:00Z","v":19984,"vw":175.722218},{"c":174.5,"h":174.93,"l":174.2,"n":262,"o":174.93,"t":"2026-10-02T14:15:00Z","v":4928,"vw":174.561878},{"c":174.985,"h":175.28,"l":174.48,"n":241,"o":174.48,"t":"2026-10-02T14:30:00Z","v":3559,"vw":174.966089},{"c":174.335,"h":175.355,"l":174.15,"n":425,"o":174.96,"t":"2026-10-02T14:45:00Z","v":10335,"vw":174.737143},{"c":174.2,"h":174.59,"l":173.5,"n":756,"o":174.395,"t":"2026-10-02T15:00:00Z","v":22088,"vw":174.244447},{"c":174.57,"h":174.57,"l":173.89,"n":369,"o":174.38,"t":"2026-10-02T15:15:00Z","v":7625,"vw":174.114259},{"c":175.41,"h":175.545,"l":174.515,"n":636,"o":174.82,"t":"2026-10-02T15:30:00Z","v":18004,"vw":174.893036},{"c":175.505,"h":175.7,"l":175.32,"n":345,"o":175.32,"t":"2026-10-02T15:45:00Z","v":9558,"vw":175.519692},{"c":175.285,"h":175.61,"l":175.2,"n":477,"o":175.395,"t":"2026-10-02T16:00:00Z","v":10787,"vw":175.412045},{"c":174.375,"h":175.38,"l":174.32,"n":418,"o":175.28,"t":"2026-10-02T16:15:00Z","v":10985,"vw":174.739031},{"c":174.525,"h":174.68,"l":174.3,"n":238,"o":174.45,"t":"2026-10-02T16:30:00Z","v":4522,"vw":174.514557},{"c":174.9,"h":174.9,"l":174.705,"n":140,"o":174.705,"t":"2026-10-02T16:45:00Z","v":2241,"vw":174.783869},{"c":174.235,"h":175.07,"l":174.21,"n":426,"o":174.98,"t":"2026-10-02T17:00:00Z","v":17709,"vw":174.723242},{"c":173.97,"h":174.045,"l":173.82,"n":257,"o":173.985,"t":"2026-10-02T17:15:00Z","v":7058,"vw":173.979697},{"c":174.31,"h":174.52,"l":173.97,"n":357,"o":173.97,"t":"2026-10-02T17:30:00Z","v":9071,"vw":174.370056},{"c":174.0201,"h":174.42,"l":174.0201,"n":229,"o":174.42,"t":"2026-10-02T17:45:00Z","v":4575,"vw":174.168495},{"c":174.265,"h":174.47,"l":174.025,"n":380,"o":174.23,"t":"2026-10-02T18:00:00Z","v":7406,"vw":174.243144},{"c":174.485,"h":174.61,"l":173.91,"n":492,"o":174.51,"t":"2026-10-02T18:15:00Z","v":13819,"vw":174.277955},{"c":174.37,"h":174.6,"l":174.175,"n":394,"o":174.48,"t":"2026-10-02T18:30:00Z","v":6962,"vw":174.302842},{"c":173.99,"h":174.34,"l":173.84,"n":481,"o":174.2325,"t":"2026-10-02T18:45:00Z","v":9550,"vw":174.039772},{"c":173.92,"h":174.17,"l":173.85,"n":451,"o":173.9725,"t":"2026-10-02T19:00:00Z","v":8688,"vw":173.983821},{"c":174.27,"h":174.29,"l":173.655,"n":845,"o":173.94,"t":"2026-10-02T19:15:00Z","v":22334,"vw":174.002766},{"c":174.49,"h":174.51,"l":174,"n":1022,"o":174.19,"t":"2026-10-02T19:30:00Z","v":30255,"vw":174.297492},{"c":175.72,"h":175.76,"l":174.44,"n":2792,"o":174.58,"t":"2026-10-02T19:45:00Z","v":91028,"vw":175.209629},{"c":175.72,"h":175.72,"l":175.72,"n":52,"o":175.72,"t":"2026-10-02T20:00:00Z","v":153719,"vw":175.72},{"c":176.98,"h":176.98,"l":175.42,"n":343,"o":175.42,"t":"2026-10-05T13:30:00Z","v":12951,"vw":176.14737},{"c":176.63,"h":176.9,"l":175.59,"n":273,"o":176.9,"t":"2026-10-05T13:45:00Z","v":11064,"vw":176.051485},{"c":178.01,"h":178.085,"l":176.47,"n":266,"o":176.595,"t":"2026-10-05T14:00:00Z","v":8056,"vw":177.305378},{"c":177.75,"h":178.25,"l":177.64,"n":191,"o":177.71,"t":"2026-10-05T14:15:00Z","v":5530,"vw":177.974435},{"c":177.68,"h":177.93,"l":177.58,"n":257,"o":177.72,"t":"2026-10-05T14:30:00Z","v":8667,"vw":177.788545},{"c":177.295,"h":177.38,"l":176.94,"n":214,"o":177.32,"t":"2026-10-05T14:45:00Z","v":7047,"vw":177.263462},{"c":177.68,"h":177.68,"l":177.23,"n":240,"o":177.31,"t":"2026-10-05T15:00:00Z","v":6960,"vw":177.38996},{"c":177.92,"h":177.92,"l":177.615,"n":172,"o":177.695,"t":"2026-10-05T15:15:00Z","v":3083,"vw":177.691571},{"c":177.6,"h":178.01,"l":177.58,"n":271,"o":177.97,"t":"2026-10-05T15:30:00Z","v":6687,"vw":177.887083},{"c":177.815,"h":177.815,"l":177.795,"n":72,"o":177.795,"t":"2026-10-05T15:45:00Z","v":785,"vw":177.808333},{"c":177.92,"h":177.92,"l":177.5401,"n":219,"o":177.73,"t":"2026-10-05T16:00:00Z","v":4537,"vw":177.751033},{"c":177.7,"h":177.9499,"l":176.66,"n":433,"o":177.26,"t":"2026-10-05T16:15:00Z","v":14770,"vw":177.118011},{"c":177.88,"h":177.91,"l":177.78,"n":119,"o":177.875,"t":"2026-10-05T16:30:00Z","v":2299,"vw":177.857279},{"c":177.95,"h":178.015,"l":177.74,"n":163,"o":177.955,"t":"2026-10-05T16:45:00Z","v":3532,"vw":177.913548},{"c":177.48,"h":177.925,"l":177.48,"n":174,"o":177.79,"t":"2026-10-05T17:00:00Z","v":3817,"vw":177.672029},{"c":177.15,"h":177.47,"l":177.065,"n":358,"o":177.45,"t":"2026-10-05T17:15:00Z","v":6599,"vw":177.323135},{"c":176.87,"h":177.22,"l":176.87,"n":343,"o":176.99,"t":"2026-10-05T17:30:00Z","v":8674,"vw":177.09073},{"c":177.035,"h":177.19,"l":176.745,"n":175,"o":176.79,"t":"2026-10-05T17:45:00Z","v":3430,"vw":176.987869},{"c":177.45,"h":177.45,"l":176.92,"n":225,"o":177.05,"t":"2026-10-05T18:00:00Z","v":6493,"vw":177.148154},{"c":177.26,"h":177.48,"l":176.97,"n":242,"o":177.26,"t":"2026-10-05T18:15:00Z","v":3907,"vw":177.168839},{"c":177.335,"h":177.335,"l":177.09,"n":320,"o":177.295,"t":"2026-10-05T18:30:00Z","v":7170,"vw":177.197405},{"c":177.21,"h":177.495,"l":177.21,"n":320,"o":177.495,"t":"2026-10-05T18:45:00Z","v":6174,"vw":177.361912},{"c":176.72,"h":177.205,"l":176.64,"n":694,"o":177.205,"t":"2026-10-05T19:00:00Z","v":18764,"vw":176.993533},{"c":176.75,"h":176.98,"l":176.64,"n":822,"o":176.755,"t":"2026-10-05T19:15:00Z","v":26123,"vw":176.755081},{"c":176.99,"h":177.7,"l":176.53,"n":1009,"o":176.67,"t":"2026-10-05T19:30:00Z","v":35730,"vw":177.193237},{"c":176.09,"h":176.98,"l":175.8,"n":3264,"o":176.98,"t":"2026-10-05T19:45:00Z","v":120384,"vw":176.164805},{"c":176.05,"h":176.09,"l":176.05,"n":67,"o":176.09,"t":"2026-10-05T20:00:00Z","v":171624,"vw":176.05108},{"c":173.7,"h":173.7,"l":173.7,"n":4,"o":173.7,"t":"2026-10-06T11:15:00Z","v":200,"vw":173.7},{"c":175.69,"h":177.79,"l":174.21,"n":363,"o":174.21,"t":"2026-10-06T13:30:00Z","v":17129,"vw":175.974522},{"c":175.9,"h":176.02,"l":174.81,"n":476,"o":175.31,"t":"2026-10-06T13:45:00Z","v":12708,"vw":175.62379},{"c":175.68,"h":176.1325,"l":175.4801,"n":366,"o":175.97,"t":"2026-10-06T14:00:00Z","v":9233,"vw":175.739573},{"c":175.49,"h":175.735,"l":175.21,"n":287,"o":175.69,"t":"2026-10-06T14:15:00Z","v":5217,"vw":175.449103},{"c":175.84,"h":176.15,"l":175.71,"n":110,"o":175.71,"t":"2026-10-06T14:30:00Z","v":1700,"vw":175.982688},{"c":176.47,"h":176.47,"l":175.78,"n":286,"o":175.9,"t":"2026-10-06T14:45:00Z","v":8000,"vw":176.174541},{"c":176.94,"h":176.94,"l":176.385,"n":356,"o":176.42,"t":"2026-10-06T15:00:00Z","v":6729,"vw":176.612787},{"c":177.645,"h":177.77,"l":176.75,"n":297,"o":177.09,"t":"2026-10-06T15:15:00Z","v":7489,"vw":177.547114},{"c":177.61,"h":177.94,"l":177.47,"n":397,"o":177.895,"t":"2026-10-06T15:30:00Z","v":9835,"vw":177.733336},{"c":177.485,"h":177.635,"l":177.485,"n":161,"o":177.635,"t":"2026-10-06T15:45:00Z","v":2452,"vw":177.569577},{"c":176.97,"h":177.4,"l":176.94,"n":318,"o":177.4,"t":"2026-10-06T16:00:00Z","v":5431,"vw":177.141526},{"c":176.61,"h":177.01,"l":176.58,"n":377,"o":177.01,"t":"2026-10-06T16:15:00Z","v":7718,"vw":176.751756},{"c":176.547,"h":176.8,"l":176.21,"n":282,"o":176.78,"t":"2026-10-06T16:30:00Z","v":5496,"vw":176.580646},{"c":176.075,"h":176.35,"l":176.075,"n":173,"o":176.35,"t":"2026-10-06T16:45:00Z","v":2579,"vw":176.19457},{"c":175.27,"h":176,"l":175.27,"n":533,"o":175.98,"t":"2026-10-06T17:00:00Z","v":15373,"vw":175.777136},{"c":175.33,"h":175.33,"l":174.84,"n":297,"o":175.11,"t":"2026-10-06T17:15:00Z","v":7639,"vw":175.022458},{"c":175.59,"h":175.74,"l":175.25,"n":178,"o":175.25,"t":"2026-10-06T17:30:00Z","v":3488,"vw":175.448781},{"c":175.57,"h":175.88,"l":175.57,"n":312,"o":175.57,"t":"2026-10-06T17:45:00Z","v":7607,"vw":175.75852},{"c":176.54,"h":176.54,"l":175.545,"n":459,"o":175.65,"t":"2026-10-06T18:00:00Z","v":9185,"vw":175.934346},{"c":176.82,"h":176.9499,"l":176.575,"n":214,"o":176.59,"t":"2026-10-06T18:15:00Z","v":7121,"vw":176.860307},{"c":177.71,"h":177.71,"l":176.79,"n":376,"o":176.815,"t":"2026-10-06T18:30:00Z","v":10307,"vw":177.271924},{"c":177.65,"h":178.11,"l":177.4,"n":480,"o":177.83,"t":"2026-10-06T18:45:00Z","v":15814,"vw":177.801724},{"c":177.615,"h":177.74,"l":177.08,"n":550,"o":177.645,"t":"2026-10-06T19:00:00Z","v":21124,"vw":177.364387},{"c":177.12,"h":178,"l":177.09,"n":581,"o":177.65,"t":"2026-10-06T19:15:00Z","v":14582,"vw":177.584274},{"c":176.33,"h":177.1,"l":176.22,"n":636,"o":177.1,"t":"2026-10-06T19:30:00Z","v":11886,"vw":176.627472},{"c":177.15,"h":177.46,"l":176.32,"n":2232,"o":176.32,"t":"2026-10-06T19:45:00Z","v":51298,"vw":177.109148},{"c":177.08,"h":177.08,"l":177.08,"n":59,"o":177.08,"t":"2026-10-06T20:00:00Z","v":111954,"vw":177.08},{"c":177.085,"h":177.74,"l":175.3801,"n":218,"o":175.83,"t":"2026-10-07T13:30:00Z","v":9214,"vw":176.463751},{"c":176.49,"h":176.96,"l":175.85,"n":494,"o":176.79,"t":"2026-10-07T13:45:00Z","v":14336,"vw":176.474522},{"c":177.2,"h":177.2,"l":176.365,"n":406,"o":176.745,"t":"2026-10-07T14:00:00Z","v":11626,"vw":176.838669},{"c":176.29,"h":178.13,"l":176.29,"n":557,"o":177.35,"t":"2026-10-07T14:15:00Z","v":26577,"vw":177.654419},{"c":175.105,"h":176.8075,"l":175.075,"n":450,"o":176.18,"t":"2026-10-07T14:30:00Z","v":12078,"vw":175.895338},{"c":174.995,"h":175.98,"l":174.75,"n":610,"o":174.76,"t":"2026-10-07T14:45:00Z","v":27519,"vw":175.486617},{"c":176.39,"h":176.39,"l":174.955,"n":305,"o":175.98,"t":"2026-10-07T15:00:00Z","v":7973,"vw":175.768839},{"c":175.55,"h":176.285,"l":175.465,"n":361,"o":176.285,"t":"2026-10-07T15:15:00Z","v":10068,"vw":175.821313},{"c":175.5,"h":175.77,"l":175.04,"n":225,"o":175.77,"t":"2026-10-07T15:30:00Z","v":6074,"vw":175.315133},{"c":175.74,"h":175.74,"l":175.25,"n":379,"o":175.485,"t":"2026-10-07T15:45:00Z","v":9872,"vw":175.445138},{"c":175.93,"h":176.02,"l":175.66,"n":361,"o":175.66,"t":"2026-10-07T16:00:00Z","v":10834,"vw":175.857058},{"c":175.805,"h":176.11,"l":175.57,"n":291,"o":175.77,"t":"2026-10-07T16:15:00Z","v":7774,"vw":175.878608},{"c":175.21,"h":176.14,"l":175.21,"n":231,"o":175.8,"t":"2026-10-07T16:30:00Z","v":6339,"vw":175.682439},{"c":175.3325,"h":175.61,"l":174.9875,"n":379,"o":175.33,"t":"2026-10-07T16:45:00Z","v":8803,"vw":175.196577},{"c":175.66,"h":175.69,"l":175.29,"n":223,"o":175.56,"t":"2026-10-07T17:00:00Z","v":6004,"vw":175.529014},{"c":175.91,"h":176.04,"l":175.71,"n":284,"o":175.71,"t":"2026-10-07T17:15:00Z","v":5592,"vw":175.870058},{"c":176.36,"h":176.41,"l":175.94,"n":442,"o":176.04,"t":"2026-10-07T17:30:00Z","v":12360,"vw":176.160745},{"c":176.35,"h":176.67,"l":176.23,"n":223,"o":176.67,"t":"2026-10-07T17:45:00Z","v":5382,"vw":176.434902},{"c":175.96,"h":176.16,"l":175.86,"n":336,"o":176.16,"t":"2026-10-07T18:00:00Z","v":5635,"vw":176.005573},{"c":175.765,"h":176.04,"l":175.72,"n":334,"o":175.885,"t":"2026-10-07T18:15:00Z","v":5950,"vw":175.862179},{"c":175.37,"h":175.97,"l":175.37,"n":430,"o":175.765,"t":"2026-10-07T18:30:00Z","v":11086,"vw":175.6204},{"c":175.6,"h":175.665,"l":175.34,"n":343,"o":175.53,"t":"2026-10-07T18:45:00Z","v":9170,"vw":175.517168},{"c":175.42,"h":175.76,"l":175.3501,"n":431,"o":175.72,"t":"2026-10-07T19:00:00Z","v":9842,"vw":175.510726},{"c":175.22,"h":175.435,"l":175.01,"n":508,"o":175.33,"t":"2026-10-07T19:15:00Z","v":10598,"vw":175.246998},{"c":175.085,"h":175.17,"l":174.63,"n":937,"o":175.17,"t":"2026-10-07T19:30:00Z","v":20445,"vw":174.894715},{"c":174.66,"h":174.93,"l":174.19,"n":3569,"o":174.93,"t":"2026-10-07T19:45:00Z","v":108447,"vw":174.595937},{"c":174.62,"h":174.66,"l":174.62,"n":58,"o":174.66,"t":"2026-10-07T20:00:00Z","v":137034,"vw":174.620353},{"c":175.75,"h":176.105,"l":173.39,"n":316,"o":173.39,"t":"2026-10-08T13:30:00Z","v":15216,"vw":174.479512},{"c":176.19,"h":177.083,"l":175.875,"n":443,"o":175.875,"t":"2026-10-08T13:45:00Z","v":8914,"vw":176.327374},{"c":174.955,"h":176.19,"l":174.79,"n":391,"o":176.03,"t":"2026-10-08T14:00:00Z","v":9926,"vw":175.433386},{"c":174.65,"h":175.16,"l":174.65,"n":437,"o":174.96,"t":"2026-10-08T14:15:00Z","v":10449,"vw":174.980395},{"c":175.34,"h":175.515,"l":174.675,"n":156,"o":174.675,"t":"2026-10-08T14:30:00Z","v":3009,"vw":175.224667},{"c":175.645,"h":175.645,"l":175.12,"n":338,"o":175.28,"t":"2026-10-08T14:45:00Z","v":9770,"vw":175.306581},{"c":175.19,"h":176.01,"l":175.19,"n":308,"o":175.57,"t":"2026-10-08T15:00:00Z","v":5470,"vw":175.640698},{"c":175.245,"h":175.55,"l":174.96,"n":236,"o":175,"t":"2026-10-08T15:15:00Z","v":5305,"vw":175.294263},{"c":175.505,"h":175.55,"l":175.17,"n":190,"o":175.255,"t":"2026-10-08T15:30:00Z","v":2695,"vw":175.372577},{"c":175.32,"h":175.42,"l":175,"n":267,"o":175.42,"t":"2026-10-08T15:45:00Z","v":5651,"vw":175.205435},{"c":175.11,"h":175.36,"l":175.11,"n":173,"o":175.36,"t":"2026-10-08T16:00:00Z","v":2970,"vw":175.213604},{"c":174.905,"h":175.52,"l":174.795,"n":308,"o":175.17,"t":"2026-10-08T16:15:00Z","v":6232,"vw":175.227751},{"c":174.805,"h":174.94,"l":174.5925,"n":259,"o":174.91,"t":"2026-10-08T16:30:00Z","v":5221,"vw":174.80085},{"c":176.61,"h":176.61,"l":175.1,"n":211,"o":175.1,"t":"2026-10-08T16:45:00Z","v":6186,"vw":175.761772},{"c":176.12,"h":176.58,"l":176,"n":391,"o":176.58,"t":"2026-10-08T17:00:00Z","v":9314,"vw":176.26533},{"c":176.37,"h":176.38,"l":176.05,"n":244,"o":176.07,"t":"2026-10-08T17:15:00Z","v":4344,"vw":176.307992},{"c":176.5775,"h":176.77,"l":176.1425,"n":376,"o":176.355,"t":"2026-10-08T17:30:00Z","v":7093,"vw":176.260853},{"c":176.51,"h":176.685,"l":176.45,"n":274,"o":176.685,"t":"2026-10-08T17:45:00Z","v":5302,"vw":176.520652},{"c":176.755,"h":176.9,"l":176.615,"n":233,"o":176.63,"t":"2026-10-08T18:00:00Z","v":5692,"vw":176.683301},{"c":176.33,"h":176.735,"l":176.3,"n":301,"o":176.735,"t":"2026-10-08T18:15:00Z","v":4920,"vw":176.452925},{"c":176.31,"h":176.33,"l":176.09,"n":251,"o":176.15,"t":"2026-10-08T18:30:00Z","v":4708,"vw":176.180333},{"c":176.555,"h":176.555,"l":176.215,"n":576,"o":176.44,"t":"2026-10-08T18:45:00Z","v":18454,"vw":176.405924},{"c":177.04,"h":177.04,"l":176.54,"n":422,"o":176.54,"t":"2026-10-08T19:00:00Z","v":9256,"vw":176.853697},{"c":176.81,"h":177.2,"l":176.81,"n":583,"o":177,"t":"2026-10-08T19:15:00Z","v":13699,"vw":177.112613},{"c":176.5,"h":176.77,"l":176.395,"n":786,"o":176.74,"t":"2026-10-08T19:30:00Z","v":17682,"vw":176.552589},{"c":175.69,"h":176.57,"l":175.53,"n":2825,"o":176.5,"t":"2026-10-08T19:45:00Z","v":79260,"vw":175.858784},{"c":175.72,"h":175.79,"l":175.72,"n":49,"o":175.79,"t":"2026-10-08T20:00:00Z","v":117205,"vw":175.721021},{"c":176.275,"h":177.31,"l":174.74,"n":282,"o":175.31,"t":"2026-10-09T13:30:00Z","v":7328,"vw":175.511155},{"c":176.23,"h":176.68,"l":176.23,"n":202,"o":176.3425,"t":"2026-10-09T13:45:00Z","v":5319,"vw":176.391781},{"c":176.29,"h":176.51,"l":176.15,"n":383,"o":176.39,"t":"2026-10-09T14:00:00Z","v":14141,"vw":176.324398},{"c":176.645,"h":176.81,"l":175.93,"n":407,"o":176.3,"t":"2026-10-09T14:15:00Z","v":14088,"vw":176.350535},{"c":176.82,"h":177.02,"l":176.31,"n":197,"o":176.49,"t":"2026-10-09T14:30:00Z","v":5261,"vw":176.715142},{"c":176.57,"h":176.72,"l":176.235,"n":341,"o":176.72,"t":"2026-10-09T14:45:00Z","v":14578,"vw":176.424036},{"c":177.0925,"h":177.0925,"l":176.4,"n":256,"o":176.47,"t":"2026-10-09T15:00:00Z","v":5052,"vw":176.749004},{"c":177.295,"h":177.33,"l":176.8,"n":213,"o":177.25,"t":"2026-10-09T15:15:00Z","v":4332,"vw":177.112095},{"c":176.645,"h":177.05,"l":176.63,"n":394,"o":177.05,"t":"2026-10-09T15:30:00Z","v":11628,"vw":176.742348},{"c":176.74,"h":176.74,"l":176.41,"n":171,"o":176.48,"t":"2026-10-09T15:45:00Z","v":3067,"vw":176.56475},{"c":176.895,"h":176.9025,"l":176.56,"n":202,"o":176.7,"t":"2026-10-09T16:00:00Z","v":4306,"vw":176.762198},{"c":176.8,"h":177.08,"l":176.8,"n":196,"o":177,"t":"2026-10-09T16:15:00Z","v":3717,"vw":176.916429},{"c":177.14,"h":177.1916,"l":176.905,"n":149,"o":176.905,"t":"2026-10-09T16:30:00Z","v":3044,"vw":177.049228},{"c":177.39,"h":177.42,"l":176.96,"n":188,"o":177.19,"t":"2026-10-09T16:45:00Z","v":3988,"vw":177.271991},{"c":177.585,"h":177.84,"l":177.46,"n":295,"o":177.68,"t":"2026-10-09T17:00:00Z","v":8048,"vw":177.675416},{"c":177.045,"h":177.65,"l":177.045,"n":288,"o":177.555,"t":"2026-10-09T17:15:00Z","v":7281,"vw":177.432446},{"c":177.34,"h":177.34,"l":176.99,"n":216,"o":177.045,"t":"2026-10-09T17:30:00Z","v":5416,"vw":177.138636},{"c":177.65,"h":177.83,"l":177.385,"n":176,"o":177.385,"t":"2026-10-09T17:45:00Z","v":4753,"vw":177.618605},{"c":178.055,"h":178.12,"l":177.825,"n":393,"o":177.825,"t":"2026-10-09T18:00:00Z","v":10080,"vw":178.032199},{"c":178.33,"h":178.33,"l":177.93,"n":212,"o":178.06,"t":"2026-10-09T18:15:00Z","v":5577,"vw":178.078212},{"c":178.535,"h":178.63,"l":178.32,"n":322,"o":178.32,"t":"2026-10-09T18:30:00Z","v":9106,"vw":178.404504},{"c":178.555,"h":178.555,"l":178.05,"n":456,"o":178.545,"t":"2026-10-09T18:45:00Z","v":8711,"vw":178.382123},{"c":178.52,"h":178.58,"l":178.2,"n":346,"o":178.42,"t":"2026-10-09T19:00:00Z","v":6814,"vw":178.42132},{"c":178.31,"h":178.56,"l":178.075,"n":614,"o":178.4,"t":"2026-10-09T19:15:00Z","v":13795,"vw":178.357975},{"c":178.345,"h":178.48,"l":177.975,"n":681,"o":178.3,"t":"2026-10-09T19:30:00Z","v":16183,"vw":178.213578},{"c":177.34,"h":178.51,"l":177.21,"n":2162,"o":178.42,"t":"2026-10-09T19:45:00Z","v":58094,"vw":177.602474},{"c":177.35,"h":177.43,"l":177.35,"n":57,"o":177.43,"t":"2026-10-09T20:00:00Z","v":102567,"vw":177.350248},{"c":177.37,"h":177.37,"l":177.35,"n":9,"o":177.35,"t":"2026-10-12T10:45:00Z","v":608,"vw":177.36},{"c":177.41,"h":177.41,"l":177.41,"n":3,"o":177.41,"t":"2026-10-12T13:00:00Z","v":103,"vw":177.41},{"c":178.11,"h":178.85,"l":177.235,"n":121,"o":177.56,"t":"2026-10-12T13:30:00Z","v":5296,"vw":177.670318},{"c":178.91,"h":179.02,"l":178.1,"n":267,"o":178.72,"t":"2026-10-12T13:45:00Z","v":6510,"vw":178.795857},{"c":180.03,"h":180.29,"l":178.8,"n":282,"o":179.175,"t":"2026-10-12T14:00:00Z","v":6301,"vw":179.529313},{"c":180.0175,"h":180.36,"l":179.6576,"n":401,"o":179.915,"t":"2026-10-12T14:15:00Z","v":7894,"vw":180.010645},{"c":180.455,"h":180.62,"l":179.56,"n":312,"o":180.04,"t":"2026-10-12T14:30:00Z","v":8458,"vw":180.214038},{"c":180.875,"h":181.2,"l":180.21,"n":378,"o":180.21,"t":"2026-10-12T14:45:00Z","v":11323,"vw":180.776757},{"c":180.57,"h":180.93,"l":180.4,"n":315,"o":180.83,"t":"2026-10-12T15:00:00Z","v":8550,"vw":180.573149},{"c":180.08,"h":180.44,"l":180.08,"n":162,"o":180.42,"t":"2026-10-12T15:15:00Z","v":3416,"vw":180.209412},{"c":180.22,"h":180.585,"l":179.94,"n":264,"o":179.94,"t":"2026-10-12T15:30:00Z","v":5405,"vw":180.34011},{"c":180.085,"h":180.405,"l":179.83,"n":242,"o":180.22,"t":"2026-10-12T15:45:00Z","v":5826,"vw":180.148726},{"c":180.445,"h":180.48,"l":179.92,"n":331,"o":180.1265,"t":"2026-10-12T16:00:00Z","v":6663,"vw":180.159227},{"c":180.365,"h":180.51,"l":180.365,"n":78,"o":180.46,"t":"2026-10-12T16:15:00Z","v":1225,"vw":180.462},{"c":180.74,"h":180.9,"l":180.34,"n":342,"o":180.43,"t":"2026-10-12T16:30:00Z","v":13151,"vw":180.61195},{"c":180.41,"h":180.9,"l":180.34,"n":277,"o":180.9,"t":"2026-10-12T16:45:00Z","v":7954,"vw":180.567279},{"c":179.595,"h":180.51,"l":179.01,"n":486,"o":180.32,"t":"2026-10-12T17:00:00Z","v":18982,"vw":179.878138},{"c":179.69,"h":179.7,"l":179.155,"n":203,"o":179.5,"t":"2026-10-12T17:15:00Z","v":5382,"vw":179.501878},{"c":179.12,"h":179.705,"l":179.12,"n":121,"o":179.705,"t":"2026-10-12T17:30:00Z","v":2307,"vw":179.433765},{"c":179.365,"h":179.57,"l":179.12,"n":190,"o":179.38,"t":"2026-10-12T17:45:00Z","v":7313,"vw":179.369614},{"c":179.61,"h":179.61,"l":179.07,"n":376,"o":179.17,"t":"2026-10-12T18:00:00Z","v":13536,"vw":179.394594},{"c":179.02,"h":179.53,"l":179.02,"n":238,"o":179.45,"t":"2026-10-12T18:15:00Z","v":6427,"vw":179.338745},{"c":178.39,"h":179.05,"l":178.13,"n":392,"o":178.82,"t":"2026-10-12T18:30:00Z","v":15029,"vw":178.54488},{"c":179.03,"h":179.03,"l":178.24,"n":529,"o":178.6,"t":"2026-10-12T18:45:00Z","v":18061,"vw":178.582046},{"c":178.89,"h":179.055,"l":178.47,"n":558,"o":179.055,"t":"2026-10-12T19:00:00Z","v":19315,"vw":178.729012},{"c":178.88,"h":179.01,"l":178.7,"n":651,"o":178.92,"t":"2026-10-12T19:15:00Z","v":19085,"vw":178.895429},{"c":179.46,"h":179.495,"l":178.87,"n":805,"o":178.87,"t":"2026-10-12T19:30:00Z","v":26224,"vw":179.16977},{"c":178.79,"h":180.11,"l":178.78,"n":2889,"o":179.51,"t":"2026-10-12T19:45:00Z","v":127091,"vw":179.243168},{"c":178.83,"h":178.83,"l":178.83,"n":63,"o":178.83,"t":"2026-10-12T20:00:00Z","v":151155,"vw":178.83},{"c":178.15,"h":179.755,"l":178.15,"n":253,"o":179.57,"t":"2026-10-13T13:30:00Z","v":10070,"vw":179.169872},{"c":178.7,"h":178.73,"l":177.895,"n":188,"o":178.09,"t":"2026-10-13T13:45:00Z","v":5869,"vw":178.420211},{"c":178.73,"h":178.9,"l":178.32,"n":364,"o":178.53,"t":"2026-10-13T14:00:00Z","v":12439,"vw":178.64195},{"c":178.68,"h":179.01,"l":178.68,"n":199,"o":178.8081,"t":"2026-10-13T14:15:00Z","v":3486,"vw":178.809424},{"c":178.63,"h":178.73,"l":178.605,"n":82,"o":178.73,"t":"2026-10-13T14:30:00Z","v":1445,"vw":178.659},{"c":178.245,"h":179.08,"l":178.245,"n":228,"o":178.86,"t":"2026-10-13T14:45:00Z","v":7979,"vw":178.842556},{"c":178.46,"h":178.53,"l":178.24,"n":228,"o":178.245,"t":"2026-10-13T15:00:00Z","v":6262,"vw":178.35832},{"c":178.29,"h":178.47,"l":178.195,"n":159,"o":178.47,"t":"2026-10-13T15:15:00Z","v":4269,"vw":178.371597},{"c":177.91,"h":178.2399,"l":177.85,"n":254,"o":178.23,"t":"2026-10-13T15:30:00Z","v":4672,"vw":178.033508},{"c":178.25,"h":178.255,"l":177.765,"n":361,"o":178.04,"t":"2026-10-13T15:45:00Z","v":10898,"vw":178.135406},{"c":178.94,"h":178.94,"l":177.98,"n":179,"o":178.3,"t":"2026-10-13T16:00:00Z","v":4608,"vw":178.200704},{"c":179.155,"h":179.1575,"l":178.26,"n":284,"o":178.29,"t":"2026-10-13T16:15:00Z","v":18811,"vw":178.563033},{"c":179.095,"h":179.42,"l":178.835,"n":594,"o":179.19,"t":"2026-10-13T16:30:00Z","v":32125,"vw":179.042463},{"c":178.85,"h":179.14,"l":178.85,"n":107,"o":178.8925,"t":"2026-10-13T16:45:00Z","v":2746,"vw":179.014412},{"c":178.955,"h":178.955,"l":178.465,"n":311,"o":178.87,"t":"2026-10-13T17:00:00Z","v":10124,"vw":178.738695},{"c":179.37,"h":179.37,"l":178.93,"n":96,"o":179.08,"t":"2026-10-13T17:15:00Z","v":2768,"vw":179.060164},{"c":178.74,"h":179.35,"l":178.74,"n":214,"o":179.33,"t":"2026-10-13T17:30:00Z","v":6054,"vw":179.090125},{"c":178.4,"h":178.81,"l":178.25,"n":351,"o":178.7,"t":"2026-10-13T17:45:00Z","v":13441,"vw":178.692616},{"c":178.58,"h":178.63,"l":178.17,"n":251,"o":178.42,"t":"2026-10-13T18:00:00Z","v":8007,"vw":178.44265},{"c":178.46,"h":178.62,"l":178.43,"n":124,"o":178.5292,"t":"2026-10-13T18:15:00Z","v":4109,"vw":178.549697},{"c":178.56,"h":178.75,"l":178.5,"n":305,"o":178.6,"t":"2026-10-13T18:30:00Z","v":7640,"vw":178.620508},{"c":178.98,"h":178.98,"l":178.4225,"n":567,"o":178.69,"t":"2026-10-13T18:45:00Z","v":15423,"vw":178.647312},{"c":178.965,"h":179.05,"l":178.8,"n":547,"o":178.92,"t":"2026-10-13T19:00:00Z","v":30041,"vw":178.949836},{"c":178.73,"h":179.335,"l":178.73,"n":630,"o":179.14,"t":"2026-10-13T19:15:00Z","v":20654,"vw":179.140487},{"c":179.015,"h":179.15,"l":178.45,"n":1074,"o":178.72,"t":"2026-10-13T19:30:00Z","v":45717,"vw":179.004566},{"c":179.1,"h":179.16,"l":178.67,"n":2443,"o":179.045,"t":"2026-10-13T19:45:00Z","v":81866,"vw":178.974678},{"c":179.01,"h":179.01,"l":179.01,"n":85,"o":179.01,"t":"2026-10-13T20:00:00Z","v":251912,"vw":179.01},{"c":181.8871,"h":181.99,"l":179.9693,"n":429,"o":180.08,"t":"2026-10-14T13:30:00Z","v":15676,"vw":181.173247},{"c":181.65,"h":182.255,"l":181.6,"n":508,"o":181.98,"t":"2026-10-14T13:45:00Z","v":18879,"vw":181.997699},{"c":181.47,"h":181.905,"l":181.265,"n":461,"o":181.64,"t":"2026-10-14T14:00:00Z","v":11504,"vw":181.485048},{"c":181.74,"h":181.775,"l":181.2,"n":451,"o":181.29,"t":"2026-10-14T14:15:00Z","v":17206,"vw":181.538613},{"c":181.515,"h":181.77,"l":181.07,"n":435,"o":181.65,"t":"2026-10-14T14:30:00Z","v":14948,"vw":181.376995},{"c":180.92,"h":181.55,"l":180.87,"n":667,"o":181.37,"t":"2026-10-14T14:45:00Z","v":26052,"vw":181.228706},{"c":181.6,"h":181.64,"l":181.05,"n":380,"o":181.1,"t":"2026-10-14T15:00:00Z","v":10730,"vw":181.357888},{"c":181.69,"h":181.96,"l":181.57,"n":212,"o":181.78,"t":"2026-10-14T15:15:00Z","v":5473,"vw":181.805118},{"c":181.82,"h":181.82,"l":181.66,"n":105,"o":181.705,"t":"2026-10-14T15:30:00Z","v":2190,"vw":181.762143},{"c":181.75,"h":181.93,"l":181.6975,"n":143,"o":181.93,"t":"2026-10-14T15:45:00Z","v":1592,"vw":181.822917},{"c":182.44,"h":182.455,"l":181.72,"n":592,"o":181.72,"t":"2026-10-14T16:00:00Z","v":30139,"vw":182.169345},{"c":182.97,"h":182.97,"l":182.53,"n":343,"o":182.535,"t":"2026-10-14T16:15:00Z","v":7438,"vw":182.691521},{"c":182.62,"h":182.905,"l":182.5925,"n":244,"o":182.88,"t":"2026-10-14T16:30:00Z","v":9657,"vw":182.798075},{"c":182.76,"h":183.03,"l":182.59,"n":272,"o":182.59,"t":"2026-10-14T16:45:00Z","v":7735,"vw":182.817507},{"c":182.965,"h":182.965,"l":182.68,"n":220,"o":182.85,"t":"2026-10-14T17:00:00Z","v":3750,"vw":182.844417},{"c":183.67,"h":183.67,"l":183.03,"n":340,"o":183.03,"t":"2026-10-14T17:15:00Z","v":6136,"vw":183.41792},{"c":184.21,"h":184.22,"l":183.64,"n":707,"o":183.64,"t":"2026-10-14T17:30:00Z","v":38097,"vw":183.857212},{"c":184.42,"h":184.44,"l":183.6,"n":702,"o":184.2,"t":"2026-10-14T17:45:00Z","v":24138,"vw":183.857602},{"c":185.21,"h":185.265,"l":184.415,"n":611,"o":184.51,"t":"2026-10-14T18:00:00Z","v":13882,"vw":184.88197},{"c":185.31,"h":185.51,"l":185.12,"n":489,"o":185.12,"t":"2026-10-14T18:15:00Z","v":9963,"vw":185.329637},{"c":184.91,"h":185.55,"l":184.49,"n":687,"o":185.49,"t":"2026-10-14T18:30:00Z","v":15014,"vw":185.135901},{"c":186.42,"h":186.42,"l":184.76,"n":1093,"o":184.91,"t":"2026-10-14T18:45:00Z","v":30393,"vw":185.694571},{"c":186.55,"h":186.8,"l":186.35,"n":897,"o":186.41,"t":"2026-10-14T19:00:00Z","v":22627,"vw":186.603284},{"c":186.21,"h":186.9,"l":186.19,"n":1067,"o":186.69,"t":"2026-10-14T19:15:00Z","v":24561,"vw":186.596926},{"c":186.67,"h":186.87,"l":185.93,"n":1227,"o":186.21,"t":"2026-10-14T19:30:00Z","v":33517,"vw":186.548122},{"c":185.89,"h":186.6475,"l":185.77,"n":3101,"o":186.61,"t":"2026-10-14T19:45:00Z","v":106069,"vw":186.072942},{"c":185.89,"h":185.89,"l":185.89,"n":49,"o":185.89,"t":"2026-10-14T20:00:00Z","v":121165,"vw":185.89},{"c":189.6,"h":189.6,"l":189.6,"n":1,"o":189.6,"t":"2026-10-14T23:45:00Z","v":100,"vw":189.6},{"c":189.35,"h":190.41,"l":188.78,"n":659,"o":189.61,"t":"2026-10-15T13:30:00Z","v":21527,"vw":189.765359},{"c":189.48,"h":190.55,"l":189.01,"n":713,"o":189.585,"t":"2026-10-15T13:45:00Z","v":35232,"vw":189.865556},{"c":189.6957,"h":189.6957,"l":189,"n":599,"o":189.26,"t":"2026-10-15T14:00:00Z","v":14645,"vw":189.293063},{"c":188.86,"h":190.14,"l":188.86,"n":539,"o":189.58,"t":"2026-10-15T14:15:00Z","v":12962,"vw":189.652447},{"c":187.5601,"h":189.62,"l":187.5601,"n":474,"o":188.755,"t":"2026-10-15T14:30:00Z","v":12035,"vw":188.90611},{"c":188.215,"h":188.53,"l":188.05,"n":531,"o":188.05,"t":"2026-10-15T14:45:00Z","v":11419,"vw":188.360398},{"c":188.31,"h":188.34,"l":188,"n":316,"o":188.27,"t":"2026-10-15T15:00:00Z","v":6695,"vw":188.250809},{"c":187.81,"h":188.12,"l":187.61,"n":371,"o":188.11,"t":"2026-10-15T15:15:00Z","v":6862,"vw":187.856261},{"c":188.3,"h":188.3,"l":187.49,"n":379,"o":187.8,"t":"2026-10-15T15:30:00Z","v":8218,"vw":187.794843},{"c":187.838,"h":188.31,"l":187.838,"n":176,"o":188.31,"t":"2026-10-15T15:45:00Z","v":2660,"vw":188.005883},{"c":187.5,"h":187.84,"l":187.345,"n":218,"o":187.7,"t":"2026-10-15T16:00:00Z","v":4468,"vw":187.629499},{"c":187.945,"h":187.945,"l":187.51,"n":261,"o":187.53,"t":"2026-10-15T16:15:00Z","v":5198,"vw":187.647236},{"c":188.51,"h":188.51,"l":187.995,"n":109,"o":187.995,"t":"2026-10-15T16:30:00Z","v":2471,"vw":188.117828},{"c":188.13,"h":188.15,"l":187.87,"n":322,"o":188.1375,"t":"2026-10-15T16:45:00Z","v":5768,"vw":188.063955},{"c":187.81,"h":188.17,"l":187.595,"n":293,"o":188.16,"t":"2026-10-15T17:00:00Z","v":6492,"vw":187.849192},{"c":187.69,"h":187.75,"l":187.69,"n":205,"o":187.695,"t":"2026-10-15T17:15:00Z","v":4572,"vw":187.70577},{"c":188.25,"h":188.51,"l":187.74,"n":458,"o":187.74,"t":"2026-10-15T17:30:00Z","v":8411,"vw":188.016154},{"c":189.16,"h":189.16,"l":188.28,"n":440,"o":188.28,"t":"2026-10-15T17:45:00Z","v":7421,"vw":188.810128},{"c":188.705,"h":189.35,"l":188.705,"n":522,"o":189.15,"t":"2026-10-15T18:00:00Z","v":10291,"vw":189.037108},{"c":188.245,"h":189.04,"l":188.24,"n":412,"o":188.87,"t":"2026-10-15T18:15:00Z","v":7046,"vw":188.704216},{"c":188.183,"h":188.36,"l":188.0901,"n":581,"o":188.245,"t":"2026-10-15T18:30:00Z","v":13932,"vw":188.258909},{"c":188.05,"h":188.45,"l":188.05,"n":464,"o":188.18,"t":"2026-10-15T18:45:00Z","v":8367,"vw":188.223961},{"c":188.46,"h":188.46,"l":188.0185,"n":432,"o":188.14,"t":"2026-10-15T19:00:00Z","v":7391,"vw":188.213531},{"c":187.705,"h":188.4,"l":187.59,"n":605,"o":188.4,"t":"2026-10-15T19:15:00Z","v":10797,"vw":188.098349},{"c":187.775,"h":187.925,"l":187.27,"n":874,"o":187.85,"t":"2026-10-15T19:30:00Z","v":17336,"vw":187.642932},{"c":187.42,"h":188.07,"l":187.26,"n":2757,"o":187.68,"t":"2026-10-15T19:45:00Z","v":85729,"vw":187.650291},{"c":187.36,"h":187.36,"l":187.36,"n":65,"o":187.36,"t":"2026-10-15T20:00:00Z","v":120870,"vw":187.36},{"c":187.84,"h":188.57,"l":187.765,"n":224,"o":188.57,"t":"2026-10-16T13:30:00Z","v":17248,"vw":188.493222},{"c":188.535,"h":189.19,"l":187.47,"n":469,"o":187.885,"t":"2026-10-16T13:45:00Z","v":17665,"vw":188.483491},{"c":187.42,"h":188.77,"l":187.42,"n":590,"o":187.95,"t":"2026-10-16T14:00:00Z","v":14600,"vw":188.12443},{"c":187.78,"h":188.24,"l":187.15,"n":533,"o":187.41,"t":"2026-10-16T14:15:00Z","v":11784,"vw":187.576349},{"c":187.57,"h":187.955,"l":187.41,"n":256,"o":187.885,"t":"2026-10-16T14:30:00Z","v":4692,"vw":187.643781},{"c":186.68,"h":187.4195,"l":186.68,"n":280,"o":187.235,"t":"2026-10-16T14:45:00Z","v":5927,"vw":186.984316},{"c":187.565,"h":187.565,"l":187.16,"n":103,"o":187.16,"t":"2026-10-16T15:00:00Z","v":1528,"vw":187.339167},{"c":187.695,"h":187.695,"l":187.38,"n":85,"o":187.41,"t":"2026-10-16T15:15:00Z","v":1624,"vw":187.518117},{"c":187.03,"h":187.705,"l":187.025,"n":235,"o":187.705,"t":"2026-10-16T15:30:00Z","v":5630,"vw":187.202654},{"c":186.68,"h":187.43,"l":186.68,"n":290,"o":187.36,"t":"2026-10-16T15:45:00Z","v":6534,"vw":187.184502},{"c":186.49,"h":186.76,"l":186.145,"n":165,"o":186.34,"t":"2026-10-16T16:00:00Z","v":2742,"vw":186.51451},{"c":186.54,"h":186.76,"l":186.54,"n":184,"o":186.63,"t":"2026-10-16T16:15:00Z","v":3110,"vw":186.6398},{"c":186.94,"h":187.06,"l":186.405,"n":390,"o":186.455,"t":"2026-10-16T16:30:00Z","v":9795,"vw":186.709129},{"c":186.34,"h":186.815,"l":186.065,"n":341,"o":186.815,"t":"2026-10-16T16:45:00Z","v":6633,"vw":186.485155},{"c":185.52,"h":186.38,"l":185.1601,"n":166,"o":186.34,"t":"2026-10-16T17:00:00Z","v":2993,"vw":185.734118},{"c":185.205,"h":185.27,"l":185.06,"n":133,"o":185.27,"t":"2026-10-16T17:15:00Z","v":1536,"vw":185.138094},{"c":184.9741,"h":185.02,"l":184.48,"n":263,"o":184.96,"t":"2026-10-16T17:30:00Z","v":5169,"vw":184.733431},{"c":184.44,"h":184.555,"l":184.02,"n":353,"o":184.53,"t":"2026-10-16T17:45:00Z","v":6068,"vw":184.374491},{"c":184.39,"h":184.58,"l":184.21,"n":228,"o":184.44,"t":"2026-10-16T18:00:00Z","v":4510,"vw":184.385365},{"c":184.31,"h":184.39,"l":183.99,"n":172,"o":184.325,"t":"2026-10-16T18:15:00Z","v":3093,"vw":184.278926},{"c":184.36,"h":184.62,"l":184.3,"n":536,"o":184.4,"t":"2026-10-16T18:30:00Z","v":16578,"vw":184.451934},{"c":184.325,"h":184.69,"l":184.325,"n":374,"o":184.44,"t":"2026-10-16T18:45:00Z","v":6952,"vw":184.50822},{"c":183.94,"h":184.34,"l":183.89,"n":479,"o":184.305,"t":"2026-10-16T19:00:00Z","v":8775,"vw":184.175233},{"c":183.05,"h":184.12,"l":182.9,"n":872,"o":183.88,"t":"2026-10-16T19:15:00Z","v":16826,"vw":183.573535},{"c":184.09,"h":184.09,"l":182.715,"n":1268,"o":182.99,"t":"2026-10-16T19:30:00Z","v":30881,"vw":183.109868},{"c":185.07,"h":185.39,"l":183.98,"n":3797,"o":184.09,"t":"2026-10-16T19:45:00Z","v":126702,"vw":184.856134},{"c":181.4,"h":185.15,"l":181.4,"n":60,"o":185.15,"t":"2026-10-16T20:00:00Z","v":217142,"vw":185.093026},{"c":184,"h":184,"l":184,"n":8,"o":184,"t":"2026-10-19T12:15:00Z","v":328,"vw":184},{"c":182.8,"h":183.41,"l":182.1,"n":36,"o":182.1,"t":"2026-10-19T12:30:00Z","v":982,"vw":182.622774},{"c":183.51,"h":183.51,"l":182.6,"n":18,"o":182.6,"t":"2026-10-19T12:45:00Z","v":524,"vw":182.975},{"c":182.1,"h":183.3,"l":182.1,"n":17,"o":183,"t":"2026-10-19T13:15:00Z","v":892,"vw":182.616883},{"c":184.865,"h":186.11,"l":183.3,"n":254,"o":183.89,"t":"2026-10-19T13:30:00Z","v":9180,"vw":184.464618},{"c":183.985,"h":185.48,"l":183.62,"n":248,"o":185.47,"t":"2026-10-19T13:45:00Z","v":8606,"vw":184.634819},{"c":183.825,"h":184.31,"l":183.33,"n":330,"o":183.985,"t":"2026-10-19T14:00:00Z","v":14885,"vw":183.943241},{"c":183.42,"h":184.32,"l":183.1552,"n":174,"o":183.795,"t":"2026-10-19T14:15:00Z","v":3539,"vw":183.479381},{"c":183.485,"h":183.85,"l":183.26,"n":151,"o":183.45,"t":"2026-10-19T14:30:00Z","v":5264,"vw":183.481232},{"c":183.37,"h":183.475,"l":183.06,"n":176,"o":183.475,"t":"2026-10-19T14:45:00Z","v":3409,"vw":183.298594},{"c":183.37,"h":183.39,"l":182.95,"n":410,"o":183.36,"t":"2026-10-19T15:00:00Z","v":13876,"vw":183.180915},{"c":183.17,"h":183.45,"l":183.02,"n":274,"o":183.2775,"t":"2026-10-19T15:15:00Z","v":9980,"vw":183.221586},{"c":182.36,"h":183.19,"l":182.36,"n":295,"o":182.99,"t":"2026-10-19T15:30:00Z","v":7335,"vw":182.818394},{"c":182.43,"h":182.92,"l":182.16,"n":410,"o":182.65,"t":"2026-10-19T15:45:00Z","v":11519,"vw":182.466943},{"c":182.315,"h":182.53,"l":182.14,"n":161,"o":182.35,"t":"2026-10-19T16:00:00Z","v":2665,"vw":182.33207},{"c":182.18,"h":182.315,"l":181.985,"n":264,"o":182.315,"t":"2026-10-19T16:15:00Z","v":11813,"vw":182.144348},{"c":182.37,"h":182.4,"l":182.21,"n":137,"o":182.21,"t":"2026-10-19T16:30:00Z","v":3515,"vw":182.291417},{"c":182.07,"h":182.31,"l":181.95,"n":261,"o":182.19,"t":"2026-10-19T16:45:00Z","v":7305,"vw":182.071661},{"c":181.18,"h":182.26,"l":181.18,"n":300,"o":182.26,"t":"2026-10-19T17:00:00Z","v":7436,"vw":181.816173},{"c":181.48,"h":181.58,"l":181.255,"n":255,"o":181.28,"t":"2026-10-19T17:15:00Z","v":6895,"vw":181.37174},{"c":181.39,"h":181.54,"l":180.79,"n":319,"o":181.28,"t":"2026-10-19T17:30:00Z","v":7257,"vw":181.083037},{"c":182.145,"h":182.145,"l":181.54,"n":274,"o":181.59,"t":"2026-10-19T17:45:00Z","v":4239,"vw":181.881071},{"c":182.385,"h":182.385,"l":181.785,"n":304,"o":182.06,"t":"2026-10-19T18:00:00Z","v":7346,"vw":182.010749},{"c":182.51,"h":182.53,"l":182.055,"n":309,"o":182.16,"t":"2026-10-19T18:15:00Z","v":7208,"vw":182.165943},{"c":181.58,"h":182.49,"l":181.5001,"n":392,"o":182.34,"t":"2026-10-19T18:30:00Z","v":14616,"vw":182.235238},{"c":182.405,"h":182.48,"l":181.97,"n":242,"o":182.02,"t":"2026-10-19T18:45:00Z","v":4009,"vw":182.243572},{"c":182.275,"h":182.435,"l":182.23,"n":428,"o":182.3,"t":"2026-10-19T19:00:00Z","v":9013,"vw":182.312193},{"c":182.18,"h":182.62,"l":182.12,"n":556,"o":182.29,"t":"2026-10-19T19:15:00Z","v":11967,"vw":182.386245},{"c":182.495,"h":182.495,"l":182.01,"n":710,"o":182.19,"t":"2026-10-19T19:30:00Z","v":16532,"vw":182.288837},{"c":182.25,"h":182.78,"l":182.17,"n":2377,"o":182.45,"t":"2026-10-19T19:45:00Z","v":64263,"vw":182.526251},{"c":182.29,"h":182.29,"l":182.29,"n":62,"o":182.29,"t":"2026-10-19T20:00:00Z","v":244511,"vw":182.29},{"c":183.28,"h":183.28,"l":183.28,"n":1,"o":183.28,"t":"2026-10-20T11:30:00Z","v":100,"vw":183.28},{"c":183.5,"h":183.5,"l":183.3,"n":12,"o":183.3,"t":"2026-10-20T12:30:00Z","v":253,"vw":183.385106},{"c":183.41,"h":183.41,"l":183.41,"n":3,"o":183.41,"t":"2026-10-20T12:45:00Z","v":205,"vw":183.41},{"c":184.83,"h":187.36,"l":183.07,"n":118,"o":184.1,"t":"2026-10-20T13:30:00Z","v":5747,"vw":184.412856},{"c":185.375,"h":185.68,"l":184.93,"n":238,"o":184.93,"t":"2026-10-20T13:45:00Z","v":5034,"vw":185.173606},{"c":185.2018,"h":185.715,"l":184.43,"n":411,"o":185.575,"t":"2026-10-20T14:00:00Z","v":11511,"vw":185.047388},{"c":185.6,"h":185.995,"l":185.085,"n":474,"o":185.38,"t":"2026-10-20T14:15:00Z","v":12823,"vw":185.57539},{"c":186.64,"h":186.745,"l":185.61,"n":592,"o":185.61,"t":"2026-10-20T14:30:00Z","v":26650,"vw":186.223759},{"c":185.35,"h":186.45,"l":185.0807,"n":435,"o":186.42,"t":"2026-10-20T14:45:00Z","v":24243,"vw":186.121087},{"c":185.06,"h":185.39,"l":184.99,"n":163,"o":185.37,"t":"2026-10-20T15:00:00Z","v":3251,"vw":185.183371},{"c":184.51,"h":185.34,"l":184.49,"n":248,"o":184.815,"t":"2026-10-20T15:15:00Z","v":5364,"vw":184.968161},{"c":185.09,"h":185.09,"l":184.83,"n":52,"o":184.83,"t":"2026-10-20T15:30:00Z","v":1160,"vw":184.977083},{"c":185.035,"h":185.06,"l":184.84,"n":111,"o":185.06,"t":"2026-10-20T15:45:00Z","v":1796,"vw":184.956168},{"c":184.89,"h":184.895,"l":184.645,"n":168,"o":184.73,"t":"2026-10-20T16:00:00Z","v":4408,"vw":184.795071},{"c":185.03,"h":185.2,"l":184.905,"n":332,"o":184.905,"t":"2026-10-20T16:30:00Z","v":6914,"vw":185.032669},{"c":185.525,"h":185.55,"l":185.1,"n":189,"o":185.1,"t":"2026-10-20T16:45:00Z","v":3927,"vw":185.352693},{"c":185.59,"h":185.59,"l":185.38,"n":155,"o":185.575,"t":"2026-10-20T17:00:00Z","v":3721,"vw":185.499109},{"c":185.005,"h":185.235,"l":185.005,"n":167,"o":185.19,"t":"2026-10-20T17:15:00Z","v":3968,"vw":185.133368},{"c":184.995,"h":185.19,"l":184.995,"n":120,"o":185.005,"t":"2026-10-20T17:30:00Z","v":2451,"vw":185.119576},{"c":185.22,"h":185.22,"l":185.005,"n":154,"o":185.005,"t":"2026-10-20T17:45:00Z","v":3009,"vw":185.108709},{"c":185.24,"h":185.4,"l":185,"n":259,"o":185.04,"t":"2026-10-20T18:00:00Z","v":6962,"vw":185.16651},{"c":184.815,"h":185.55,"l":184.815,"n":389,"o":185.265,"t":"2026-10-20T18:15:00Z","v":9150,"vw":185.239297},{"c":184.39,"h":184.8788,"l":184.39,"n":214,"o":184.755,"t":"2026-10-20T18:30:00Z","v":3522,"vw":184.63703},{"c":184.5,"h":184.59,"l":184.28,"n":183,"o":184.4,"t":"2026-10-20T18:45:00Z","v":3735,"vw":184.429573},{"c":184.535,"h":184.655,"l":184.365,"n":343,"o":184.405,"t":"2026-10-20T19:00:00Z","v":8600,"vw":184.514018},{"c":184.395,"h":184.495,"l":184.33,"n":268,"o":184.46,"t":"2026-10-20T19:15:00Z","v":4386,"vw":184.41223},{"c":184.935,"h":184.935,"l":184.31,"n":659,"o":184.31,"t":"2026-10-20T19:30:00Z","v":10113,"vw":184.592513},{"c":185.61,"h":185.71,"l":184.92,"n":2180,"o":184.935,"t":"2026-10-20T19:45:00Z","v":55326,"vw":185.501105},{"c":185.61,"h":185.61,"l":185.6,"n":69,"o":185.6,"t":"2026-10-20T20:00:00Z","v":70117,"vw":185.609984},{"c":185.61,"h":185.61,"l":185.61,"n":1,"o":185.61,"t":"2026-10-20T20:15:00Z","v":9165,"vw":185.61},{"c":185.24,"h":185.24,"l":185.24,"n":4,"o":185.24,"t":"2026-10-20T20:30:00Z","v":148,"vw":185.24},{"c":185.24,"h":185.24,"l":185.24,"n":6,"o":185.24,"t":"2026-10-20T21:00:00Z","v":421,"vw":185.24},{"c":185.28,"h":187.38,"l":184.455,"n":212,"o":184.81,"t":"2026-10-21T13:30:00Z","v":11791,"vw":185.435532},{"c":184.83,"h":185.38,"l":184.67,"n":299,"o":185.02,"t":"2026-10-21T13:45:00Z","v":9149,"vw":184.951211},{"c":183.81,"h":184.858,"l":183.69,"n":437,"o":184.77,"t":"2026-10-21T14:00:00Z","v":9604,"vw":184.134416},{"c":183.5,"h":183.6,"l":182.44,"n":638,"o":183.52,"t":"2026-10-21T14:15:00Z","v":20096,"vw":183.124807},{"c":182.95,"h":183.61,"l":182.95,"n":213,"o":183.46,"t":"2026-10-21T14:30:00Z","v":5920,"vw":183.307939},{"c":183.18,"h":183.25,"l":182.675,"n":207,"o":182.96,"t":"2026-10-21T14:45:00Z","v":4536,"vw":182.854411},{"c":182.94,"h":183.24,"l":182.82,"n":458,"o":182.865,"t":"2026-10-21T15:00:00Z","v":16608,"vw":182.988302},{"c":182.66,"h":182.98,"l":182.62,"n":140,"o":182.95,"t":"2026-10-21T15:15:00Z","v":3535,"vw":182.913996},{"c":182.8601,"h":183.07,"l":182.71,"n":174,"o":182.71,"t":"2026-10-21T15:30:00Z","v":4809,"vw":182.889166},{"c":182.885,"h":182.97,"l":182.47,"n":155,"o":182.47,"t":"2026-10-21T15:45:00Z","v":7946,"vw":182.692554},{"c":182.6975,"h":182.95,"l":182.625,"n":273,"o":182.925,"t":"2026-10-21T16:00:00Z","v":6295,"vw":182.73851},{"c":183.07,"h":183.1899,"l":182.75,"n":228,"o":182.75,"t":"2026-10-21T16:15:00Z","v":6719,"vw":182.945334},{"c":182.89,"h":182.97,"l":182.47,"n":335,"o":182.97,"t":"2026-10-21T16:30:00Z","v":8793,"vw":182.718422},{"c":183.19,"h":183.265,"l":182.87,"n":254,"o":182.87,"t":"2026-10-21T16:45:00Z","v":8105,"vw":183.091217},{"c":183.005,"h":183.11,"l":182.9101,"n":156,"o":183.1,"t":"2026-10-21T17:00:00Z","v":3813,"vw":182.996398},{"c":183.1,"h":183.1401,"l":182.815,"n":329,"o":183.01,"t":"2026-10-21T17:15:00Z","v":6868,"vw":183.046756},{"c":182.83,"h":183.11,"l":182.635,"n":284,"o":183.1,"t":"2026-10-21T17:30:00Z","v":8001,"vw":182.870122},{"c":183.145,"h":183.26,"l":182.8867,"n":161,"o":183.04,"t":"2026-10-21T17:45:00Z","v":4839,"vw":183.143763},{"c":183.575,"h":183.575,"l":183.08,"n":241,"o":183.15,"t":"2026-10-21T18:00:00Z","v":4941,"vw":183.292682},{"c":183.1,"h":183.595,"l":183.1,"n":183,"o":183.595,"t":"2026-10-21T18:15:00Z","v":3732,"vw":183.3785},{"c":183.42,"h":183.42,"l":183.05,"n":288,"o":183.05,"t":"2026-10-21T18:30:00Z","v":8027,"vw":183.200962},{"c":183.165,"h":183.675,"l":183.165,"n":268,"o":183.46,"t":"2026-10-21T18:45:00Z","v":6965,"vw":183.4954},{"c":182.775,"h":183.08,"l":182.69,"n":423,"o":183.08,"t":"2026-10-21T19:00:00Z","v":10596,"vw":182.845835},{"c":182.955,"h":183.02,"l":182.88,"n":431,"o":182.93,"t":"2026-10-21T19:15:00Z","v":6679,"vw":182.944047},{"c":182.95,"h":183.085,"l":182.86,"n":631,"o":182.97,"t":"2026-10-21T19:30:00Z","v":11455,"vw":182.984518},{"c":183,"h":183.15,"l":182.58,"n":2215,"o":183.025,"t":"2026-10-21T19:45:00Z","v":47368,"vw":182.847939},{"c":182.87,"h":182.87,"l":182.87,"n":58,"o":182.87,"t":"2026-10-21T20:00:00Z","v":70093,"vw":182.87},{"c":182.87,"h":182.87,"l":182.87,"n":1,"o":182.87,"t":"2026-10-22T11:15:00Z","v":350,"vw":182.87},{"c":183.4,"h":183.4,"l":183.4,"n":6,"o":183.4,"t":"2026-10-22T11:30:00Z","v":255,"vw":183.4},{"c":184.2,"h":184.2,"l":184.2,"n":5,"o":184.2,"t":"2026-10-22T12:15:00Z","v":204,"vw":184.2},{"c":183.79,"h":183.79,"l":183.79,"n":2,"o":183.79,"t":"2026-10-22T12:30:00Z","v":101,"vw":183.79},{"c":183.89,"h":184.36,"l":183,"n":113,"o":183.36,"t":"2026-10-22T13:30:00Z","v":5643,"vw":183.582734},{"c":183.54,"h":184.57,"l":183.54,"n":193,"o":184.08,"t":"2026-10-22T13:45:00Z","v":4991,"vw":183.957445},{"c":183.14,"h":184.1025,"l":182.94,"n":351,"o":183.58,"t":"2026-10-22T14:00:00Z","v":13755,"vw":183.249063},{"c":184.35,"h":184.5,"l":183.28,"n":376,"o":183.28,"t":"2026-10-22T14:15:00Z","v":11198,"vw":184.006136},{"c":184.53,"h":184.55,"l":183.93,"n":276,"o":184.09,"t":"2026-10-22T14:30:00Z","v":8049,"vw":184.216266},{"c":184.82,"h":185.205,"l":184.705,"n":274,"o":184.75,"t":"2026-10-22T14:45:00Z","v":5807,"vw":184.843659},{"c":185.1,"h":185.1,"l":184.4875,"n":272,"o":184.58,"t":"2026-10-22T15:00:00Z","v":8064,"vw":184.707263},{"c":184.965,"h":184.965,"l":184.69,"n":171,"o":184.71,"t":"2026-10-22T15:15:00Z","v":3277,"vw":184.897782},{"c":184.46,"h":185.18,"l":184.46,"n":314,"o":184.99,"t":"2026-10-22T15:30:00Z","v":6675,"vw":184.695175},{"c":184.095,"h":184.48,"l":183.57,"n":319,"o":184.37,"t":"2026-10-22T15:45:00Z","v":7497,"vw":183.909532},{"c":184.39,"h":184.73,"l":184,"n":186,"o":184.215,"t":"2026-10-22T16:00:00Z","v":5244,"vw":184.467357},{"c":184.0901,"h":184.46,"l":184.0901,"n":199,"o":184.39,"t":"2026-10-22T16:15:00Z","v":4795,"vw":184.261528},{"c":184.93,"h":184.93,"l":184.225,"n":297,"o":184.34,"t":"2026-10-22T16:30:00Z","v":8912,"vw":184.434795},{"c":185.075,"h":185.1,"l":184.58,"n":359,"o":184.71,"t":"2026-10-22T16:45:00Z","v":10544,"vw":184.786307},{"c":185.005,"h":185.493,"l":184.95,"n":267,"o":184.95,"t":"2026-10-22T17:00:00Z","v":7068,"vw":185.081084},{"c":185.16,"h":185.16,"l":184.69,"n":283,"o":185.16,"t":"2026-10-22T17:15:00Z","v":7324,"vw":184.967571},{"c":185.38,"h":185.715,"l":184.97,"n":488,"o":185.205,"t":"2026-10-22T17:30:00Z","v":14588,"vw":185.348644},{"c":186.23,"h":186.29,"l":185.4,"n":295,"o":185.4,"t":"2026-10-22T17:45:00Z","v":7972,"vw":185.887665},{"c":186.59,"h":186.7,"l":186.255,"n":505,"o":186.255,"t":"2026-10-22T18:00:00Z","v":14376,"vw":186.486037},{"c":186.85,"h":186.875,"l":186.44,"n":479,"o":186.81,"t":"2026-10-22T18:15:00Z","v":15276,"vw":186.678544},{"c":186.965,"h":187,"l":186.65,"n":366,"o":186.86,"t":"2026-10-22T18:30:00Z","v":8994,"vw":186.86284},{"c":186.67,"h":187.11,"l":186.51,"n":658,"o":187.03,"t":"2026-10-22T18:45:00Z","v":16299,"vw":186.925493},{"c":186.15,"h":186.91,"l":186.03,"n":833,"o":186.68,"t":"2026-10-22T19:00:00Z","v":27654,"vw":186.585267},{"c":186.595,"h":186.615,"l":186.15,"n":546,"o":186.15,"t":"2026-10-22T19:15:00Z","v":12482,"vw":186.363255},{"c":187.505,"h":187.62,"l":186.43,"n":841,"o":186.59,"t":"2026-10-22T19:30:00Z","v":20630,"vw":187.094031},{"c":188.23,"h":188.86,"l":187.465,"n":3482,"o":187.62,"t":"2026-10-22T19:45:00Z","v":117679,"vw":188.284303},{"c":188.13,"h":188.23,"l":188.13,"n":62,"o":188.23,"t":"2026-10-22T20:00:00Z","v":95816,"vw":188.131427}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.932582584721313,"strike":217.63398011752835,"iv":0.3708857341791021,"gamma":0.008609860528131324,"theta":-0.06042324937820696,"vega":0.09025784140515065,"rho":0.013372409777304427,"breakevenPct":16.178473769334865},{"delta":0.15,"premium":1.5520691111125031,"strike":212.86869914528845,"iv":0.38325418974770253,"gamma":0.011163006265877063,"theta":-0.0833800225503624,"vega":0.12080850220093675,"rho":0.020138205794871147,"breakevenPct":13.974787783129194},{"delta":0.2,"premium":2.242256482130343,"strike":208.60546601261387,"iv":0.3918853538892782,"gamma":0.013299649614576033,"theta":-0.10276419060967064,"vega":0.1463260686755431,"rho":0.02688401947399435,"breakevenPct":12.075544833223956},{"delta":0.25,"premium":3.039383321653819,"strike":205.10161177295024,"iv":0.3948636299929923,"gamma":0.014806306937631394,"theta":-0.11674456902592852,"vega":0.16423076384022425,"rho":0.03359960861104971,"breakevenPct":10.63679109902943},{"delta":0.3,"premium":3.8365101611772943,"strike":201.59775753328663,"iv":0.3978419060967064,"gamma":0.016312964260686756,"theta":-0.1307249474421864,"vega":0.1821354590049054,"rho":0.04031519774810506,"breakevenPct":9.198037364834905},{"delta":0.35,"premium":4.749653579676673,"strike":198.42956120092379,"iv":0.40133579676674364,"gamma":0.017345496535796767,"theta":-0.14174849884526558,"vega":0.19526258660508083,"rho":0.04698029611636212,"breakevenPct":7.999369999787623},{"delta":0.4,"premium":5.760046189376443,"strike":195.54272517321016,"iv":0.4052618937644342,"gamma":0.017980600461893766,"theta":-0.15029353348729793,"vega":0.2043849884526559,"rho":0.05360307134018531,"breakevenPct":7.001951502996119},{"delta":0.45,"premium":6.7138540478905355,"strike":192.68529076396808,"iv":0.3974818700114025,"gamma":0.018701824401368302,"theta":-0.1512981755986317,"vega":0.2085998859749145,"rho":0.06025402739462582,"breakevenPct":5.99008388447276},{"delta":0.5,"premium":7.683947368421053,"strike":189.84736842105264,"iv":0.3879693684210526,"gamma":0.019366421052631578,"theta":-0.1506641052631579,"vega":0.21132905263157895,"rho":0.06689559968995488,"breakevenPct":4.997244346714337},{"delta":0.55,"premium":9.131315789473687,"strike":187.2157894736842,"iv":0.3943377894736842,"gamma":0.018787473684210527,"theta":-0.15176936842105265,"vega":0.2083816842105263,"rho":0.07327879787159292,"breakevenPct":4.36778039821288},{"delta":0.6,"premium":10.647853828306266,"strike":184.54176334106728,"iv":0.4010655452436195,"gamma":0.018116705336426914,"theta":-0.1522784222737819,"vega":0.20444280742459398,"rho":0.07961607106485097,"breakevenPct":3.752520687489262},{"delta":0.65,"premium":12.533004640371232,"strike":181.64153132250578,"iv":0.40970823665893275,"gamma":0.016956612529002317,"theta":-0.14961020881670534,"vega":0.19522006960556845,"rho":0.08570860476307139,"breakevenPct":3.2129569780880396},{"delta":0.7,"premium":14.60436766623207,"strike":178.58539765319426,"iv":0.4174292046936115,"gamma":0.01564928292046936,"theta":-0.14453520208604956,"vega":0.18340795306388527,"rho":0.09166096493454384,"breakevenPct":2.689504767674661},{"delta":0.75,"premium":16.91857887874837,"strike":175.3259452411995,"iv":0.42394810951760104,"gamma":0.01414993481095176,"theta":-0.1363213820078227,"vega":0.16821890482398955,"rho":0.09743051815638645,"breakevenPct":2.18706432783068},{"delta":0.8,"premium":19.759186746987954,"strike":171.61144578313252,"iv":0.4289373493975904,"gamma":0.012237951807228914,"theta":-0.1231656626506024,"vega":0.14758855421686745,"rho":0.10280569927922971,"breakevenPct":1.7225495827993877},{"delta":0.85,"premium":23.572803347280335,"strike":167.00836820083683,"iv":0.44230836820083685,"gamma":0.009904184100418411,"theta":-0.10832510460251046,"vega":0.123063179916318,"rho":0.10745171713968013,"breakevenPct":1.3029137022894628},{"delta":0.9,"premium":28.62156862745098,"strike":161.22549019607843,"iv":0.45676960784313725,"gamma":0.00723921568627451,"theta":-0.08803235294117648,"vega":0.09261960784313725,"rho":0.11114786192619279,"breakevenPct":0.9126980404663853}],"put":[{"delta":0.1,"premium":1.298293768545994,"strike":159.73293768545994,"iv":0.48723501483679527,"gamma":0.006798516320474778,"theta":-0.07596379821958457,"vega":0.09298605341246291,"rho":-0.016517485704758413,"breakevenPct":15.784487366760239},{"delta":0.15,"premium":1.9180434782608693,"strike":167.47101449275362,"iv":0.43150565217391307,"gamma":0.01003550724637681,"theta":-0.08811449275362318,"vega":0.12227971014492753,"rho":-0.024757403762516624,"breakevenPct":12.000759573437113},{"delta":0.2,"premium":2.85,"strike":171,"iv":0.44816,"gamma":0.01168,"theta":-0.10986,"vega":0.14764,"rho":-0.03311279108737097,"breakevenPct":10.62031573911657},{"delta":0.25,"premium":3.926158940397351,"strike":174.3112582781457,"iv":0.4616037086092715,"gamma":0.012938278145695363,"theta":-0.12827059602649005,"vega":0.16797112582781457,"rho":-0.04155932289438438,"breakevenPct":9.432254644262828},{"delta":0.3,"premium":4.997790055248618,"strike":177.73480662983425,"iv":0.4597508287292818,"gamma":0.014184530386740331,"theta":-0.13866353591160221,"vega":0.18341270718232044,"rho":-0.04999393686206766,"breakevenPct":8.18209930655098},{"delta":0.35,"premium":6.167737948084055,"strike":181.06304079110012,"iv":0.45687799752781216,"gamma":0.015212608158220025,"theta":-0.14637490729295427,"vega":0.19565525339925835,"rho":-0.05848608306623333,"breakevenPct":7.034867993931813},{"delta":0.4,"premium":7.5274412855377015,"strike":184.15327564894932,"iv":0.4597210135970334,"gamma":0.015830655129789865,"theta":-0.15298800988875155,"vega":0.20424610630407913,"rho":-0.06709391062562942,"breakevenPct":6.115008577360538},{"delta":0.45,"premium":8.646474735605171,"strike":187.13278495887192,"iv":0.4449733254994125,"gamma":0.01672514688601645,"theta":-0.1500225616921269,"vega":0.20873278495887193,"rho":-0.07554471525970152,"breakevenPct":5.126077593543431},{"delta":0.5,"premium":9.69341637010676,"strike":190.0711743772242,"iv":0.4241782918149466,"gamma":0.017691459074733098,"theta":-0.14355017793594307,"vega":0.21153309608540927,"rho":-0.08394826245016339,"breakevenPct":4.120683566088643},{"delta":0.55,"premium":11.502431791221829,"strike":193.0367734282325,"iv":0.42744045077105575,"gamma":0.0173355871886121,"theta":-0.14147425860023724,"vega":0.20874543297746145,"rho":-0.09283999882900079,"breakevenPct":3.5059046207352966},{"delta":0.6,"premium":13.317078916372203,"strike":195.99528857479388,"iv":0.4272113074204947,"gamma":0.016960659599528857,"theta":-0.13677573616018845,"vega":0.20403356890459365,"rho":-0.101731188150593,"breakevenPct":2.8978846231745687},{"delta":0.65,"premium":15.142756183745583,"strike":198.9399293286219,"iv":0.42014416961130746,"gamma":0.016548409893992935,"theta":-0.12694063604240283,"vega":0.19555300353356891,"rho":-0.11062130601687072,"breakevenPct":2.303102564781628},{"delta":0.7,"premium":17.985497470489037,"strike":202.6981450252951,"iv":0.42426441821247896,"gamma":0.01532074198988196,"theta":-0.11687048903878584,"vega":0.1821930860033727,"rho":-0.12024853331600169,"breakevenPct":1.8164845825726548},{"delta":0.75,"premium":21.400337268128162,"strike":206.9139966273187,"iv":0.4346775716694773,"gamma":0.013634401349072513,"theta":-0.1066681281618887,"vega":0.1660885328836425,"rho":-0.13029038467111267,"breakevenPct":1.3907088932171616},{"delta":0.8,"premium":25.230821917808225,"strike":211.52968036529683,"iv":0.44344726027397263,"gamma":0.01183401826484018,"theta":-0.09380022831050225,"vega":0.1474776255707762,"rho":-0.1406488031920842,"breakevenPct":0.973338410945311},{"delta":0.85,"premium":30.196575342465756,"strike":217.23744292237444,"iv":0.44772808219178084,"gamma":0.00972214611872146,"theta":-0.07365182648401826,"vega":0.12202100456621004,"rho":-0.15187187531533164,"breakevenPct":0.5789254345884851},{"delta":0.9,"premium":36.300156739811925,"strike":224.04388714733543,"iv":0.4452708463949843,"gamma":0.007325078369905953,"theta":-0.048371473354231934,"vega":0.09154294670846391,"rho":-0.16397418644230574,"breakevenPct":0.2569089905982749}]},"raw":{"call":[{"delta":0.1,"premium":0.932582584721313,"strike":217.63398011752835,"iv":0.3708857341791021,"gamma":0.008609860528131324,"theta":-0.06042324937820696,"vega":0.09025784140515065,"rho":0.013372409777304427,"breakevenPct":16.178473769334865},{"delta":0.15,"premium":1.5520691111125031,"strike":212.86869914528845,"iv":0.38325418974770253,"gamma":0.011163006265877063,"theta":-0.0833800225503624,"vega":0.12080850220093675,"rho":0.020138205794871147,"breakevenPct":13.974787783129194},{"delta":0.2,"premium":2.242256482130343,"strike":208.60546601261387,"iv":0.3918853538892782,"gamma":0.013299649614576033,"theta":-0.10276419060967064,"vega":0.1463260686755431,"rho":0.02688401947399435,"breakevenPct":12.075544833223956},{"delta":0.25,"premium":3.039383321653819,"strike":205.10161177295024,"iv":0.3948636299929923,"gamma":0.014806306937631394,"theta":-0.11674456902592852,"vega":0.16423076384022425,"rho":0.03359960861104971,"breakevenPct":10.63679109902943},{"delta":0.3,"premium":3.8365101611772943,"strike":201.59775753328663,"iv":0.3978419060967064,"gamma":0.016312964260686756,"theta":-0.1307249474421864,"vega":0.1821354590049054,"rho":0.04031519774810506,"breakevenPct":9.198037364834905},{"delta":0.35,"premium":4.749653579676673,"strike":198.42956120092379,"iv":0.40133579676674364,"gamma":0.017345496535796767,"theta":-0.14174849884526558,"vega":0.19526258660508083,"rho":0.04698029611636212,"breakevenPct":7.999369999787623},{"delta":0.4,"premium":5.760046189376443,"strike":195.54272517321016,"iv":0.4052618937644342,"gamma":0.017980600461893766,"theta":-0.15029353348729793,"vega":0.2043849884526559,"rho":0.05360307134018531,"breakevenPct":7.001951502996119},{"delta":0.45,"premium":6.7138540478905355,"strike":192.68529076396808,"iv":0.3974818700114025,"gamma":0.018701824401368302,"theta":-0.1512981755986317,"vega":0.2085998859749145,"rho":0.06025402739462582,"breakevenPct":5.99008388447276},{"delta":0.5,"premium":7.683947368421053,"strike":189.84736842105264,"iv":0.3879693684210526,"gamma":0.019366421052631578,"theta":-0.1506641052631579,"vega":0.21132905263157895,"rho":0.06689559968995488,"breakevenPct":4.997244346714337},{"delta":0.55,"premium":9.131315789473687,"strike":187.2157894736842,"iv":0.3943377894736842,"gamma":0.018787473684210527,"theta":-0.15176936842105265,"vega":0.2083816842105263,"rho":0.07327879787159292,"breakevenPct":4.36778039821288},{"delta":0.6,"premium":10.647853828306266,"strike":184.54176334106728,"iv":0.4010655452436195,"gamma":0.018116705336426914,"theta":-0.1522784222737819,"vega":0.20444280742459398,"rho":0.07961607106485097,"breakevenPct":3.752520687489262},{"delta":0.65,"premium":12.533004640371232,"strike":181.64153132250578,"iv":0.40970823665893275,"gamma":0.016956612529002317,"theta":-0.14961020881670534,"vega":0.19522006960556845,"rho":0.08570860476307139,"breakevenPct":3.2129569780880396},{"delta":0.7,"premium":14.60436766623207,"strike":178.58539765319426,"iv":0.4174292046936115,"gamma":0.01564928292046936,"theta":-0.14453520208604956,"vega":0.18340795306388527,"rho":0.09166096493454384,"breakevenPct":2.689504767674661},{"delta":0.75,"premium":16.91857887874837,"strike":175.3259452411995,"iv":0.42394810951760104,"gamma":0.01414993481095176,"theta":-0.1363213820078227,"vega":0.16821890482398955,"rho":0.09743051815638645,"breakevenPct":2.18706432783068},{"delta":0.8,"premium":19.759186746987954,"strike":171.61144578313252,"iv":0.4289373493975904,"gamma":0.012237951807228914,"theta":-0.1231656626506024,"vega":0.14758855421686745,"rho":0.10280569927922971,"breakevenPct":1.7225495827993877},{"delta":0.85,"premium":23.572803347280335,"strike":167.00836820083683,"iv":0.44230836820083685,"gamma":0.009904184100418411,"theta":-0.10832510460251046,"vega":0.123063179916318,"rho":0.10745171713968013,"breakevenPct":1.3029137022894628},{"delta":0.9,"premium":28.62156862745098,"strike":161.22549019607843,"iv":0.45676960784313725,"gamma":0.00723921568627451,"theta":-0.08803235294117648,"vega":0.09261960784313725,"rho":0.11114786192619279,"breakevenPct":0.9126980404663853}],"put":[{"delta":0.1,"premium":1.298293768545994,"strike":159.73293768545994,"iv":0.48723501483679527,"gamma":0.006798516320474778,"theta":-0.07596379821958457,"vega":0.09298605341246291,"rho":-0.016517485704758413,"breakevenPct":15.784487366760239},{"delta":0.15,"premium":1.9180434782608693,"strike":167.47101449275362,"iv":0.43150565217391307,"gamma":0.01003550724637681,"theta":-0.08811449275362318,"vega":0.12227971014492753,"rho":-0.024757403762516624,"breakevenPct":12.000759573437113},{"delta":0.2,"premium":2.85,"strike":171,"iv":0.44816,"gamma":0.01168,"theta":-0.10986,"vega":0.14764,"rho":-0.03311279108737097,"breakevenPct":10.62031573911657},{"delta":0.25,"premium":3.926158940397351,"strike":174.3112582781457,"iv":0.4616037086092715,"gamma":0.012938278145695363,"theta":-0.12827059602649005,"vega":0.16797112582781457,"rho":-0.04155932289438438,"breakevenPct":9.432254644262828},{"delta":0.3,"premium":4.997790055248618,"strike":177.73480662983425,"iv":0.4597508287292818,"gamma":0.014184530386740331,"theta":-0.13866353591160221,"vega":0.18341270718232044,"rho":-0.04999393686206766,"breakevenPct":8.18209930655098},{"delta":0.35,"premium":6.167737948084055,"strike":181.06304079110012,"iv":0.45687799752781216,"gamma":0.015212608158220025,"theta":-0.14637490729295427,"vega":0.19565525339925835,"rho":-0.05848608306623333,"breakevenPct":7.034867993931813},{"delta":0.4,"premium":7.5274412855377015,"strike":184.15327564894932,"iv":0.4597210135970334,"gamma":0.015830655129789865,"theta":-0.15298800988875155,"vega":0.20424610630407913,"rho":-0.06709391062562942,"breakevenPct":6.115008577360538},{"delta":0.45,"premium":8.646474735605171,"strike":187.13278495887192,"iv":0.4449733254994125,"gamma":0.01672514688601645,"theta":-0.1500225616921269,"vega":0.20873278495887193,"rho":-0.07554471525970152,"breakevenPct":5.126077593543431},{"delta":0.5,"premium":9.69341637010676,"strike":190.0711743772242,"iv":0.4241782918149466,"gamma":0.017691459074733098,"theta":-0.14355017793594307,"vega":0.21153309608540927,"rho":-0.08394826245016339,"breakevenPct":4.120683566088643},{"delta":0.55,"premium":11.502431791221829,"strike":193.0367734282325,"iv":0.42744045077105575,"gamma":0.0173355871886121,"theta":-0.14147425860023724,"vega":0.20874543297746145,"rho":-0.09283999882900079,"breakevenPct":3.5059046207352966},{"delta":0.6,"premium":13.317078916372203,"strike":195.99528857479388,"iv":0.4272113074204947,"gamma":0.016960659599528857,"theta":-0.13677573616018845,"vega":0.20403356890459365,"rho":-0.101731188150593,"breakevenPct":2.8978846231745687},{"delta":0.65,"premium":15.142756183745583,"strike":198.9399293286219,"iv":0.42014416961130746,"gamma":0.016548409893992935,"theta":-0.12694063604240283,"vega":0.19555300353356891,"rho":-0.11062130601687072,"breakevenPct":2.303102564781628},{"delta":0.7,"premium":17.985497470489037,"strike":202.6981450252951,"iv":0.42426441821247896,"gamma":0.01532074198988196,"theta":-0.11687048903878584,"vega":0.1821930860033727,"rho":-0.12024853331600169,"breakevenPct":1.8164845825726548},{"delta":0.75,"premium":21.400337268128162,"strike":206.9139966273187,"iv":0.4346775716694773,"gamma":0.013634401349072513,"theta":-0.1066681281618887,"vega":0.1660885328836425,"rho":-0.13029038467111267,"breakevenPct":1.3907088932171616},{"delta":0.8,"premium":25.230821917808225,"strike":211.52968036529683,"iv":0.44344726027397263,"gamma":0.01183401826484018,"theta":-0.09380022831050225,"vega":0.1474776255707762,"rho":-0.1406488031920842,"breakevenPct":0.973338410945311},{"delta":0.85,"premium":30.196575342465756,"strike":217.23744292237444,"iv":0.44772808219178084,"gamma":0.00972214611872146,"theta":-0.07365182648401826,"vega":0.12202100456621004,"rho":-0.15187187531533164,"breakevenPct":0.5789254345884851},{"delta":0.9,"premium":36.300156739811925,"strike":224.04388714733543,"iv":0.4452708463949843,"gamma":0.007325078369905953,"theta":-0.048371473354231934,"vega":0.09154294670846391,"rho":-0.16397418644230574,"breakevenPct":0.2569089905982749}]}},"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"}}