{"symbol":"WDAY","url":"https://intraalpha.com/companies/WDAY","capturedAt":"2026-10-15T21:03:00.127Z","state":"ready","quote":{"symbol":"WDAY","last_price":195.6,"prev_close":188.77,"regular_close":196.63,"change":6.83,"change_pct":3.6182,"regular_change":7.86,"regular_change_pct":4.1638,"extended_change":-1.03,"extended_change_pct":-0.5238,"bid":193.5,"ask":198,"bid_size":100,"ask_size":100,"volume":2972182,"vwap":197.006589,"open":190.38,"high":200.23,"low":190.38,"close":196.63,"trade_count":53072,"last_trade_at":"2026-10-15T20:13:08.416683773Z","last_quote_at":"2026-10-15T21:02:45.370373325Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:51.512091597-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"WDAY","fetched_at":"2026-10-15T21:02:59.611192+00:00","name":"Workday Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Workday, Inc. provides business applications in the cloud worldwide. The company is headquartered in Pleasanton, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":45493572000,"ebitda":1586000000,"pe_ratio":38.45,"peg_ratio":0.703,"book_value":26.8,"dividend_per_share":null,"dividend_yield":null,"eps":4.91,"revenue_ttm":10155000000,"gross_profit_ttm":7697000000,"profit_margin":0.123,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.0451,"return_on_equity_ttm":0.16,"quarterly_earnings_growth":2.06,"quarterly_revenue_growth":0.128,"analyst_target_price":207.71,"analyst_number":5,"beta":1.074,"fifty_two_week_high":247.4,"fifty_two_week_low":110.36,"fifty_day_ma":190.52,"two_hundred_day_ma":156.03,"shares_outstanding":196000000,"forward_pe":17.67,"price_to_sales":4.48,"price_to_book":7.18,"ev_to_revenue":4.602,"ev_to_ebitda":26.57},"bars":[{"c":184.8,"h":184.8,"l":184.8,"n":4,"o":184.8,"t":"2026-10-08T08:25:00Z","v":125,"vw":184.8},{"c":186.51,"h":186.51,"l":186.51,"n":16,"o":186.51,"t":"2026-10-08T08:30:00Z","v":309,"vw":186.51},{"c":185.88,"h":185.88,"l":185.88,"n":11,"o":185.88,"t":"2026-10-08T08:35:00Z","v":328,"vw":185.88},{"c":185.04,"h":185.75,"l":185.04,"n":7,"o":185.75,"t":"2026-10-08T09:50:00Z","v":294,"vw":185.374906},{"c":185.6,"h":185.6,"l":185.6,"n":21,"o":185.6,"t":"2026-10-08T09:55:00Z","v":360,"vw":185.6},{"c":183.75,"h":183.76,"l":183.75,"n":43,"o":183.76,"t":"2026-10-08T12:25:00Z","v":853,"vw":183.752857},{"c":183.08,"h":183.58,"l":183.08,"n":33,"o":183.58,"t":"2026-10-08T13:25:00Z","v":1373,"vw":183.50795},{"c":187.04,"h":187.13,"l":184.08,"n":611,"o":184.08,"t":"2026-10-08T13:30:00Z","v":85409,"vw":184.635325},{"c":186.29,"h":187.5,"l":186.29,"n":474,"o":187.04,"t":"2026-10-08T13:35:00Z","v":14789,"vw":186.969675},{"c":185.6375,"h":187,"l":185.44,"n":574,"o":186.355,"t":"2026-10-08T13:40:00Z","v":15603,"vw":186.047557},{"c":185.135,"h":185.63,"l":184.52,"n":544,"o":185.63,"t":"2026-10-08T13:45:00Z","v":20714,"vw":185.024329},{"c":186.36,"h":186.45,"l":184.805,"n":363,"o":184.91,"t":"2026-10-08T13:50:00Z","v":11430,"vw":185.522287},{"c":186.5,"h":187.31,"l":186.265,"n":442,"o":186.51,"t":"2026-10-08T13:55:00Z","v":13704,"vw":186.772027},{"c":184.8275,"h":186.61,"l":184.45,"n":710,"o":186.5,"t":"2026-10-08T14:00:00Z","v":34082,"vw":185.298517},{"c":185.67,"h":185.67,"l":184.53,"n":590,"o":184.8201,"t":"2026-10-08T14:05:00Z","v":30771,"vw":185.105176},{"c":186.08,"h":186.3,"l":185.67,"n":468,"o":185.685,"t":"2026-10-08T14:10:00Z","v":21203,"vw":186.007654},{"c":185.445,"h":185.995,"l":185.445,"n":387,"o":185.93,"t":"2026-10-08T14:15:00Z","v":12443,"vw":185.759473},{"c":184.8,"h":185.53,"l":184.5301,"n":438,"o":185.33,"t":"2026-10-08T14:20:00Z","v":59420,"vw":185.218537},{"c":184.71,"h":185,"l":184.585,"n":372,"o":184.85,"t":"2026-10-08T14:25:00Z","v":15111,"vw":184.720754},{"c":184.91,"h":184.91,"l":184.4,"n":384,"o":184.5,"t":"2026-10-08T14:30:00Z","v":6142,"vw":184.626052},{"c":185.065,"h":185.09,"l":184.69,"n":297,"o":184.91,"t":"2026-10-08T14:35:00Z","v":11570,"vw":184.862305},{"c":184.69,"h":185.16,"l":184.64,"n":399,"o":185.07,"t":"2026-10-08T14:40:00Z","v":13476,"vw":184.872929},{"c":185.07,"h":185.35,"l":184.81,"n":318,"o":184.81,"t":"2026-10-08T14:45:00Z","v":13159,"vw":185.08166},{"c":184.625,"h":185.13,"l":184.625,"n":289,"o":185.06,"t":"2026-10-08T14:50:00Z","v":8673,"vw":184.9324},{"c":184.735,"h":184.74,"l":184.5,"n":337,"o":184.63,"t":"2026-10-08T14:55:00Z","v":7967,"vw":184.636494},{"c":184.805,"h":184.865,"l":184.645,"n":235,"o":184.73,"t":"2026-10-08T15:00:00Z","v":5368,"vw":184.796596},{"c":185.2,"h":185.34,"l":184.905,"n":322,"o":184.97,"t":"2026-10-08T15:05:00Z","v":11215,"vw":185.122156},{"c":184.365,"h":185.2,"l":184.27,"n":414,"o":185.2,"t":"2026-10-08T15:10:00Z","v":12297,"vw":184.496067},{"c":184.39,"h":184.58,"l":184.27,"n":223,"o":184.3907,"t":"2026-10-08T15:15:00Z","v":5920,"vw":184.424495},{"c":184.19,"h":184.445,"l":184,"n":423,"o":184.445,"t":"2026-10-08T15:20:00Z","v":11620,"vw":184.184449},{"c":184.185,"h":184.3425,"l":184.0001,"n":329,"o":184.21,"t":"2026-10-08T15:25:00Z","v":9984,"vw":184.225352},{"c":183.79,"h":184.105,"l":183.67,"n":504,"o":184.09,"t":"2026-10-08T15:30:00Z","v":18690,"vw":183.841454},{"c":184.24,"h":184.33,"l":183.855,"n":322,"o":183.86,"t":"2026-10-08T15:35:00Z","v":7311,"vw":184.092784},{"c":184.335,"h":184.395,"l":184.11,"n":198,"o":184.11,"t":"2026-10-08T15:40:00Z","v":4106,"vw":184.285325},{"c":184.76,"h":184.76,"l":184.3,"n":294,"o":184.34,"t":"2026-10-08T15:45:00Z","v":7272,"vw":184.49985},{"c":184.821,"h":184.8225,"l":184.6075,"n":168,"o":184.77,"t":"2026-10-08T15:50:00Z","v":5543,"vw":184.759734},{"c":184.91,"h":185.11,"l":184.91,"n":290,"o":184.9999,"t":"2026-10-08T15:55:00Z","v":9412,"vw":184.982652},{"c":184.8,"h":184.96,"l":184.73,"n":284,"o":184.855,"t":"2026-10-08T16:00:00Z","v":8190,"vw":184.839114},{"c":184.535,"h":184.875,"l":184.535,"n":241,"o":184.8,"t":"2026-10-08T16:05:00Z","v":6316,"vw":184.763291},{"c":184.64,"h":184.725,"l":184.51,"n":249,"o":184.6,"t":"2026-10-08T16:10:00Z","v":6644,"vw":184.615878},{"c":185.04,"h":185.51,"l":184.7,"n":401,"o":184.7,"t":"2026-10-08T16:15:00Z","v":8669,"vw":185.063024},{"c":184.95,"h":185,"l":184.74,"n":237,"o":184.7975,"t":"2026-10-08T16:20:00Z","v":4269,"vw":184.873496},{"c":184.98,"h":185.04,"l":184.89,"n":228,"o":184.89,"t":"2026-10-08T16:25:00Z","v":5208,"vw":184.966422},{"c":185.01,"h":185.105,"l":184.91,"n":157,"o":184.98,"t":"2026-10-08T16:30:00Z","v":3837,"vw":184.991733},{"c":185.085,"h":185.19,"l":184.98,"n":182,"o":185.135,"t":"2026-10-08T16:35:00Z","v":5330,"vw":185.066223},{"c":185.29,"h":185.365,"l":185.2,"n":189,"o":185.2,"t":"2026-10-08T16:40:00Z","v":3647,"vw":185.296054},{"c":185.04,"h":185.555,"l":185.015,"n":303,"o":185.36,"t":"2026-10-08T16:45:00Z","v":6490,"vw":185.24398},{"c":186.145,"h":186.2,"l":185.04,"n":385,"o":185.04,"t":"2026-10-08T16:50:00Z","v":13968,"vw":185.949134},{"c":186.4501,"h":186.73,"l":186.01,"n":396,"o":186.155,"t":"2026-10-08T16:55:00Z","v":12258,"vw":186.232555},{"c":186.565,"h":186.72,"l":186.4,"n":361,"o":186.43,"t":"2026-10-08T17:00:00Z","v":9197,"vw":186.559668},{"c":185.86,"h":187,"l":185.78,"n":522,"o":186.4751,"t":"2026-10-08T17:05:00Z","v":24170,"vw":186.625063},{"c":186.035,"h":186.38,"l":185.625,"n":393,"o":186.03,"t":"2026-10-08T17:10:00Z","v":17577,"vw":186.013888},{"c":186.725,"h":187.01,"l":186.3,"n":424,"o":186.315,"t":"2026-10-08T17:15:00Z","v":21618,"vw":186.769678},{"c":186.855,"h":187.2225,"l":186.83,"n":318,"o":186.83,"t":"2026-10-08T17:20:00Z","v":7436,"vw":187.070586},{"c":186.91,"h":186.96,"l":186.48,"n":324,"o":186.84,"t":"2026-10-08T17:25:00Z","v":12729,"vw":186.808323},{"c":186.77,"h":187.03,"l":186.625,"n":324,"o":187,"t":"2026-10-08T17:30:00Z","v":7066,"vw":186.788211},{"c":187.145,"h":187.145,"l":186.64,"n":352,"o":186.8,"t":"2026-10-08T17:35:00Z","v":10076,"vw":186.992595},{"c":186.885,"h":187.4,"l":186.71,"n":467,"o":187.125,"t":"2026-10-08T17:40:00Z","v":14318,"vw":187.022774},{"c":186.16,"h":186.865,"l":186.16,"n":416,"o":186.865,"t":"2026-10-08T17:45:00Z","v":10753,"vw":186.533176},{"c":185.82,"h":186.41,"l":185.81,"n":341,"o":186.16,"t":"2026-10-08T17:50:00Z","v":8073,"vw":186.070959},{"c":185.975,"h":185.9863,"l":185.59,"n":370,"o":185.8,"t":"2026-10-08T17:55:00Z","v":13838,"vw":185.742348},{"c":186.0325,"h":186.19,"l":185.85,"n":318,"o":186.11,"t":"2026-10-08T18:00:00Z","v":8007,"vw":186.049445},{"c":186.43,"h":186.74,"l":186.03,"n":393,"o":186.03,"t":"2026-10-08T18:05:00Z","v":10988,"vw":186.36264},{"c":186.38,"h":186.71,"l":186.23,"n":298,"o":186.495,"t":"2026-10-08T18:10:00Z","v":9879,"vw":186.459857},{"c":186.265,"h":186.38,"l":186.09,"n":293,"o":186.38,"t":"2026-10-08T18:15:00Z","v":11301,"vw":186.224605},{"c":186.3375,"h":186.4799,"l":186.03,"n":326,"o":186.22,"t":"2026-10-08T18:20:00Z","v":16199,"vw":186.264387},{"c":186.66,"h":186.94,"l":186.37,"n":406,"o":186.37,"t":"2026-10-08T18:25:00Z","v":11012,"vw":186.666271},{"c":186.86,"h":187,"l":186.715,"n":282,"o":186.72,"t":"2026-10-08T18:30:00Z","v":10143,"vw":186.821341},{"c":187.3,"h":187.3,"l":186.855,"n":513,"o":186.97,"t":"2026-10-08T18:35:00Z","v":15536,"vw":187.086623},{"c":187.0783,"h":187.5,"l":186.943,"n":363,"o":187.3,"t":"2026-10-08T18:40:00Z","v":16075,"vw":187.141818},{"c":187.17,"h":187.26,"l":187.06,"n":361,"o":187.06,"t":"2026-10-08T18:45:00Z","v":11833,"vw":187.167368},{"c":187.33,"h":187.5,"l":187.14,"n":362,"o":187.225,"t":"2026-10-08T18:50:00Z","v":13508,"vw":187.306736},{"c":187.645,"h":187.645,"l":187.26,"n":354,"o":187.26,"t":"2026-10-08T18:55:00Z","v":10779,"vw":187.383147},{"c":187.77,"h":187.88,"l":187.675,"n":520,"o":187.675,"t":"2026-10-08T19:00:00Z","v":15983,"vw":187.776088},{"c":187.81,"h":187.875,"l":187.64,"n":472,"o":187.76,"t":"2026-10-08T19:05:00Z","v":16329,"vw":187.756935},{"c":187.52,"h":188.05,"l":187.52,"n":758,"o":187.805,"t":"2026-10-08T19:10:00Z","v":35472,"vw":187.861226},{"c":187.235,"h":187.87,"l":187.19,"n":517,"o":187.51,"t":"2026-10-08T19:15:00Z","v":18653,"vw":187.484299},{"c":187.26,"h":187.285,"l":187.01,"n":474,"o":187.08,"t":"2026-10-08T19:20:00Z","v":12433,"vw":187.161722},{"c":187.26,"h":187.48,"l":187.235,"n":526,"o":187.32,"t":"2026-10-08T19:25:00Z","v":18130,"vw":187.301126},{"c":187.55,"h":187.77,"l":187.285,"n":577,"o":187.32,"t":"2026-10-08T19:30:00Z","v":15273,"vw":187.47667},{"c":187.825,"h":187.87,"l":187.4407,"n":531,"o":187.56,"t":"2026-10-08T19:35:00Z","v":15154,"vw":187.66751},{"c":187.96,"h":188.11,"l":187.79,"n":694,"o":187.89,"t":"2026-10-08T19:40:00Z","v":19711,"vw":187.892095},{"c":187.68,"h":188.27,"l":187.63,"n":758,"o":187.925,"t":"2026-10-08T19:45:00Z","v":21908,"vw":187.937566},{"c":187.79,"h":187.92,"l":187.45,"n":1021,"o":187.57,"t":"2026-10-08T19:50:00Z","v":31088,"vw":187.732074},{"c":187.82,"h":188.155,"l":187.7,"n":2908,"o":187.735,"t":"2026-10-08T19:55:00Z","v":108939,"vw":187.921262},{"c":188.04,"h":188.04,"l":187.81,"n":136,"o":187.81,"t":"2026-10-08T20:00:00Z","v":1106615,"vw":187.810025},{"c":188.04,"h":188.04,"l":188.04,"n":15,"o":188.04,"t":"2026-10-08T20:35:00Z","v":345,"vw":188.04},{"c":188.01,"h":188.01,"l":188.01,"n":71,"o":188.01,"t":"2026-10-09T08:55:00Z","v":438,"vw":188.01},{"c":188.4,"h":188.4,"l":188.4,"n":5,"o":188.4,"t":"2026-10-09T09:35:00Z","v":132,"vw":188.4},{"c":188.01,"h":188.01,"l":188.01,"n":4,"o":188.01,"t":"2026-10-09T10:00:00Z","v":352,"vw":188.01},{"c":189.67,"h":190.7,"l":188.585,"n":622,"o":190.08,"t":"2026-10-09T13:30:00Z","v":38622,"vw":189.887357},{"c":189.06,"h":190.125,"l":189.05,"n":495,"o":189.375,"t":"2026-10-09T13:35:00Z","v":21738,"vw":189.716153},{"c":190.94,"h":191,"l":188.5751,"n":584,"o":189.0125,"t":"2026-10-09T13:40:00Z","v":25011,"vw":189.73535},{"c":190.06,"h":191.375,"l":190.06,"n":893,"o":190.52,"t":"2026-10-09T13:45:00Z","v":30595,"vw":190.909779},{"c":190.52,"h":190.74,"l":189.851,"n":466,"o":189.9491,"t":"2026-10-09T13:50:00Z","v":15944,"vw":190.329652},{"c":189.98,"h":190.83,"l":189.97,"n":471,"o":190.48,"t":"2026-10-09T13:55:00Z","v":15420,"vw":190.534673},{"c":189.57,"h":189.81,"l":189.365,"n":430,"o":189.71,"t":"2026-10-09T14:00:00Z","v":14505,"vw":189.536664},{"c":190.85,"h":190.85,"l":189.23,"n":504,"o":189.645,"t":"2026-10-09T14:05:00Z","v":20656,"vw":189.840174},{"c":190.06,"h":191.12,"l":190.06,"n":490,"o":190.62,"t":"2026-10-09T14:10:00Z","v":18912,"vw":190.473874},{"c":189.95,"h":190.18,"l":189.88,"n":405,"o":189.985,"t":"2026-10-09T14:15:00Z","v":14207,"vw":190.052396},{"c":189.64,"h":190.17,"l":189.32,"n":516,"o":190.1,"t":"2026-10-09T14:20:00Z","v":15009,"vw":189.703381},{"c":189.92,"h":189.925,"l":189.48,"n":364,"o":189.65,"t":"2026-10-09T14:25:00Z","v":10647,"vw":189.708008},{"c":189.18,"h":189.82,"l":189.1,"n":526,"o":189.82,"t":"2026-10-09T14:30:00Z","v":15343,"vw":189.371505},{"c":189.6,"h":189.6,"l":189.18,"n":262,"o":189.18,"t":"2026-10-09T14:35:00Z","v":9303,"vw":189.394717},{"c":189.67,"h":189.86,"l":189.6,"n":329,"o":189.6,"t":"2026-10-09T14:40:00Z","v":11068,"vw":189.722524},{"c":189.36,"h":189.79,"l":189.36,"n":478,"o":189.67,"t":"2026-10-09T14:45:00Z","v":14986,"vw":189.617364},{"c":188.76,"h":189.25,"l":188.655,"n":353,"o":189.25,"t":"2026-10-09T14:50:00Z","v":8943,"vw":188.973846},{"c":188.65,"h":188.78,"l":188.39,"n":447,"o":188.73,"t":"2026-10-09T14:55:00Z","v":14470,"vw":188.54168},{"c":187.84,"h":188.59,"l":187.67,"n":555,"o":188.59,"t":"2026-10-09T15:00:00Z","v":98894,"vw":188.202361},{"c":187.92,"h":187.93,"l":187.72,"n":284,"o":187.84,"t":"2026-10-09T15:05:00Z","v":8511,"vw":187.877952},{"c":187.965,"h":188.1,"l":187.705,"n":422,"o":187.915,"t":"2026-10-09T15:10:00Z","v":17026,"vw":187.957821},{"c":188.32,"h":188.61,"l":188.11,"n":339,"o":188.32,"t":"2026-10-09T15:15:00Z","v":9474,"vw":188.355961},{"c":188.54,"h":188.66,"l":188.41,"n":337,"o":188.41,"t":"2026-10-09T15:20:00Z","v":8857,"vw":188.55715},{"c":188.8,"h":188.85,"l":188.49,"n":351,"o":188.49,"t":"2026-10-09T15:25:00Z","v":11766,"vw":188.703859},{"c":188.51,"h":188.8,"l":188.3,"n":669,"o":188.8,"t":"2026-10-09T15:30:00Z","v":27264,"vw":188.547148},{"c":188.095,"h":188.535,"l":187.95,"n":383,"o":188.5,"t":"2026-10-09T15:35:00Z","v":8144,"vw":188.278977},{"c":188.03,"h":188.31,"l":188.03,"n":366,"o":188.095,"t":"2026-10-09T15:40:00Z","v":10252,"vw":188.180709},{"c":187.84,"h":187.96,"l":187.45,"n":320,"o":187.96,"t":"2026-10-09T15:45:00Z","v":8412,"vw":187.737845},{"c":188.07,"h":188.07,"l":187.7901,"n":207,"o":187.845,"t":"2026-10-09T15:50:00Z","v":5158,"vw":187.934497},{"c":188.07,"h":188.2,"l":188.02,"n":250,"o":188.2,"t":"2026-10-09T15:55:00Z","v":6643,"vw":188.094122},{"c":188.08,"h":188.1,"l":187.77,"n":262,"o":188.1,"t":"2026-10-09T16:00:00Z","v":7609,"vw":187.948095},{"c":188.1625,"h":188.29,"l":187.91,"n":428,"o":188.18,"t":"2026-10-09T16:05:00Z","v":19548,"vw":188.174276},{"c":186.88,"h":188.15,"l":186.88,"n":423,"o":188.15,"t":"2026-10-09T16:10:00Z","v":16808,"vw":187.597036},{"c":186.675,"h":187,"l":186.675,"n":263,"o":186.88,"t":"2026-10-09T16:15:00Z","v":7104,"vw":186.913793},{"c":186.5801,"h":186.75,"l":186.415,"n":383,"o":186.675,"t":"2026-10-09T16:20:00Z","v":11400,"vw":186.579602},{"c":186.575,"h":186.6585,"l":186.46,"n":231,"o":186.46,"t":"2026-10-09T16:25:00Z","v":5396,"vw":186.551561},{"c":186.36,"h":186.68,"l":186.265,"n":327,"o":186.57,"t":"2026-10-09T16:30:00Z","v":9764,"vw":186.488576},{"c":185.96,"h":186.314,"l":185.635,"n":371,"o":186.27,"t":"2026-10-09T16:35:00Z","v":13758,"vw":185.906973},{"c":186.54,"h":186.56,"l":185.83,"n":325,"o":185.9,"t":"2026-10-09T16:40:00Z","v":9672,"vw":186.216727},{"c":186.6,"h":186.66,"l":186.4335,"n":374,"o":186.59,"t":"2026-10-09T16:45:00Z","v":11347,"vw":186.567816},{"c":186.67,"h":186.77,"l":186.6,"n":322,"o":186.68,"t":"2026-10-09T16:50:00Z","v":7544,"vw":186.675567},{"c":186.74,"h":186.8,"l":186.66,"n":326,"o":186.68,"t":"2026-10-09T16:55:00Z","v":8729,"vw":186.753147},{"c":186.71,"h":186.84,"l":186.54,"n":303,"o":186.715,"t":"2026-10-09T17:00:00Z","v":9722,"vw":186.704243},{"c":186.685,"h":186.74,"l":186.605,"n":261,"o":186.73,"t":"2026-10-09T17:05:00Z","v":6871,"vw":186.684621},{"c":186.7,"h":186.73,"l":186.53,"n":243,"o":186.69,"t":"2026-10-09T17:10:00Z","v":5804,"vw":186.658874},{"c":186.85,"h":186.9,"l":186.53,"n":329,"o":186.72,"t":"2026-10-09T17:15:00Z","v":10631,"vw":186.736986},{"c":186.73,"h":187.03,"l":186.73,"n":258,"o":186.95,"t":"2026-10-09T17:20:00Z","v":18803,"vw":186.85257},{"c":186.94,"h":186.98,"l":186.81,"n":314,"o":186.825,"t":"2026-10-09T17:25:00Z","v":9600,"vw":186.887358},{"c":186.67,"h":186.9,"l":186.67,"n":286,"o":186.88,"t":"2026-10-09T17:30:00Z","v":8388,"vw":186.817761},{"c":186.84,"h":187.01,"l":186.66,"n":333,"o":186.66,"t":"2026-10-09T17:35:00Z","v":10512,"vw":186.839164},{"c":186.965,"h":187.02,"l":186.9,"n":231,"o":186.925,"t":"2026-10-09T17:40:00Z","v":11625,"vw":186.978978},{"c":186.89,"h":187.05,"l":186.84,"n":288,"o":186.96,"t":"2026-10-09T17:45:00Z","v":11014,"vw":186.959681},{"c":186.795,"h":187.06,"l":186.73,"n":430,"o":186.89,"t":"2026-10-09T17:50:00Z","v":30137,"vw":186.915078},{"c":187.06,"h":187.07,"l":186.795,"n":338,"o":186.795,"t":"2026-10-09T17:55:00Z","v":17576,"vw":187.000304},{"c":186.91,"h":187.14,"l":186.85,"n":251,"o":187.14,"t":"2026-10-09T18:00:00Z","v":4920,"vw":186.992778},{"c":186.56,"h":186.84,"l":186.485,"n":344,"o":186.84,"t":"2026-10-09T18:05:00Z","v":10122,"vw":186.639071},{"c":186.56,"h":186.7158,"l":186.53,"n":254,"o":186.54,"t":"2026-10-09T18:10:00Z","v":7929,"vw":186.593334},{"c":186.59,"h":186.63,"l":186.425,"n":212,"o":186.54,"t":"2026-10-09T18:15:00Z","v":5664,"vw":186.526504},{"c":186.65,"h":186.69,"l":186.44,"n":275,"o":186.61,"t":"2026-10-09T18:20:00Z","v":8100,"vw":186.586213},{"c":186.74,"h":186.87,"l":186.53,"n":428,"o":186.605,"t":"2026-10-09T18:25:00Z","v":24331,"vw":186.677778},{"c":186.4597,"h":186.73,"l":186.4,"n":410,"o":186.72,"t":"2026-10-09T18:30:00Z","v":20911,"vw":186.610977},{"c":186.44,"h":186.46,"l":186.15,"n":278,"o":186.44,"t":"2026-10-09T18:35:00Z","v":9540,"vw":186.337024},{"c":186.24,"h":186.435,"l":186.1,"n":405,"o":186.4,"t":"2026-10-09T18:40:00Z","v":14446,"vw":186.231399},{"c":186.1,"h":186.27,"l":185.79,"n":723,"o":186.27,"t":"2026-10-09T18:45:00Z","v":37455,"vw":186.161515},{"c":185.965,"h":186.27,"l":185.915,"n":553,"o":186.17,"t":"2026-10-09T18:50:00Z","v":26828,"vw":186.141658},{"c":185.9501,"h":186.075,"l":185.945,"n":312,"o":186.05,"t":"2026-10-09T18:55:00Z","v":10515,"vw":186.021752},{"c":185.91,"h":186.14,"l":185.91,"n":490,"o":186.03,"t":"2026-10-09T19:00:00Z","v":29051,"vw":186.014418},{"c":186.5,"h":186.75,"l":185.9601,"n":435,"o":186.025,"t":"2026-10-09T19:05:00Z","v":18844,"vw":186.38057},{"c":186.34,"h":186.58,"l":186.34,"n":551,"o":186.57,"t":"2026-10-09T19:10:00Z","v":20794,"vw":186.491337},{"c":186.47,"h":186.54,"l":186.19,"n":370,"o":186.36,"t":"2026-10-09T19:15:00Z","v":12902,"vw":186.396305},{"c":186.33,"h":186.53,"l":186.26,"n":410,"o":186.475,"t":"2026-10-09T19:20:00Z","v":17425,"vw":186.374566},{"c":186.165,"h":186.47,"l":186.165,"n":424,"o":186.345,"t":"2026-10-09T19:25:00Z","v":13182,"vw":186.368258},{"c":186.185,"h":186.38,"l":186.055,"n":554,"o":186.19,"t":"2026-10-09T19:30:00Z","v":25472,"vw":186.256599},{"c":186.04,"h":186.27,"l":185.96,"n":535,"o":186.27,"t":"2026-10-09T19:35:00Z","v":24155,"vw":186.173604},{"c":186.21,"h":186.35,"l":185.94,"n":585,"o":186.045,"t":"2026-10-09T19:40:00Z","v":25450,"vw":186.158315},{"c":186.34,"h":186.36,"l":186.09,"n":791,"o":186.25,"t":"2026-10-09T19:45:00Z","v":44083,"vw":186.237335},{"c":186.52,"h":186.57,"l":186.1301,"n":1524,"o":186.19,"t":"2026-10-09T19:50:00Z","v":95605,"vw":186.313503},{"c":186.56,"h":186.855,"l":186.39,"n":4700,"o":186.6,"t":"2026-10-09T19:55:00Z","v":235658,"vw":186.569422},{"c":186.59,"h":186.59,"l":186.59,"n":79,"o":186.59,"t":"2026-10-09T20:00:00Z","v":290416,"vw":186.59},{"c":185.45,"h":185.45,"l":185.45,"n":1,"o":185.45,"t":"2026-10-09T21:35:00Z","v":156,"vw":185.45},{"c":185.0142,"h":185.0142,"l":185.0142,"n":1,"o":185.0142,"t":"2026-10-09T22:35:00Z","v":570,"vw":185.0142},{"c":187.58,"h":187.6,"l":187.58,"n":35,"o":187.6,"t":"2026-10-12T08:00:00Z","v":1076,"vw":187.597206},{"c":189,"h":189,"l":187.5,"n":110,"o":187.56,"t":"2026-10-12T10:00:00Z","v":4203,"vw":187.96666},{"c":189,"h":189,"l":189,"n":4,"o":189,"t":"2026-10-12T10:05:00Z","v":302,"vw":189},{"c":188.72,"h":188.72,"l":188.72,"n":16,"o":188.72,"t":"2026-10-12T10:25:00Z","v":224,"vw":188.72},{"c":192.78,"h":192.965,"l":188.5,"n":1433,"o":189.45,"t":"2026-10-12T13:30:00Z","v":120125,"vw":191.015094},{"c":190.795,"h":193.6,"l":190.71,"n":1463,"o":192.78,"t":"2026-10-12T13:35:00Z","v":110424,"vw":192.512679},{"c":189.93,"h":192.08,"l":189.46,"n":948,"o":190.4891,"t":"2026-10-12T13:40:00Z","v":55412,"vw":190.894218},{"c":189.655,"h":189.93,"l":189.27,"n":903,"o":189.89,"t":"2026-10-12T13:45:00Z","v":40282,"vw":189.632302},{"c":189.16,"h":189.91,"l":188.78,"n":565,"o":189.815,"t":"2026-10-12T13:50:00Z","v":20426,"vw":189.537797},{"c":188.75,"h":189.84,"l":188.75,"n":615,"o":188.86,"t":"2026-10-12T13:55:00Z","v":28174,"vw":189.183902},{"c":189.28,"h":189.28,"l":188.19,"n":658,"o":188.63,"t":"2026-10-12T14:00:00Z","v":23271,"vw":188.785141},{"c":190.11,"h":190.345,"l":189.43,"n":679,"o":189.43,"t":"2026-10-12T14:05:00Z","v":23982,"vw":189.99183},{"c":188.89,"h":190.11,"l":188.87,"n":538,"o":190.11,"t":"2026-10-12T14:10:00Z","v":21379,"vw":189.353464},{"c":189.86,"h":190.085,"l":188.73,"n":629,"o":188.8701,"t":"2026-10-12T14:15:00Z","v":36692,"vw":189.261187},{"c":189.8,"h":189.94,"l":189.57,"n":421,"o":189.86,"t":"2026-10-12T14:20:00Z","v":14308,"vw":189.76216},{"c":190.18,"h":190.185,"l":189.42,"n":590,"o":189.8,"t":"2026-10-12T14:25:00Z","v":18142,"vw":189.755816},{"c":191.1,"h":191.2825,"l":190.29,"n":558,"o":190.29,"t":"2026-10-12T14:30:00Z","v":19399,"vw":190.746063},{"c":191.285,"h":191.65,"l":191.1008,"n":591,"o":191.31,"t":"2026-10-12T14:35:00Z","v":26648,"vw":191.468742},{"c":191.14,"h":191.63,"l":191.06,"n":575,"o":191.28,"t":"2026-10-12T14:40:00Z","v":21777,"vw":191.347118},{"c":191.27,"h":191.66,"l":191.23,"n":553,"o":191.27,"t":"2026-10-12T14:45:00Z","v":16557,"vw":191.427937},{"c":191.3,"h":191.78,"l":191.18,"n":516,"o":191.27,"t":"2026-10-12T14:50:00Z","v":17143,"vw":191.533112},{"c":191.42,"h":191.545,"l":191.25,"n":485,"o":191.3,"t":"2026-10-12T14:55:00Z","v":18638,"vw":191.412973},{"c":191.62,"h":191.93,"l":191.61,"n":603,"o":191.61,"t":"2026-10-12T15:00:00Z","v":19926,"vw":191.772265},{"c":191.93,"h":192.095,"l":191.61,"n":517,"o":191.61,"t":"2026-10-12T15:05:00Z","v":18644,"vw":191.920396},{"c":192.08,"h":192.17,"l":191.73,"n":634,"o":192.01,"t":"2026-10-12T15:10:00Z","v":20036,"vw":191.934118},{"c":191.89,"h":192.22,"l":191.71,"n":568,"o":192.1,"t":"2026-10-12T15:15:00Z","v":23244,"vw":191.86502},{"c":191.46,"h":191.89,"l":191.41,"n":634,"o":191.89,"t":"2026-10-12T15:20:00Z","v":18301,"vw":191.665142},{"c":191.96,"h":192,"l":191.535,"n":531,"o":191.535,"t":"2026-10-12T15:25:00Z","v":15745,"vw":191.861426},{"c":191.38,"h":192.02,"l":191.38,"n":488,"o":191.96,"t":"2026-10-12T15:30:00Z","v":15065,"vw":191.748749},{"c":191.1025,"h":191.545,"l":191.1,"n":535,"o":191.51,"t":"2026-10-12T15:35:00Z","v":16941,"vw":191.306505},{"c":190.975,"h":191.1,"l":190.85,"n":523,"o":191.1,"t":"2026-10-12T15:40:00Z","v":18563,"vw":190.97455},{"c":191.02,"h":191.09,"l":190.89,"n":450,"o":190.95,"t":"2026-10-12T15:45:00Z","v":15528,"vw":191.031228},{"c":190.86,"h":191.18,"l":190.8,"n":501,"o":191.125,"t":"2026-10-12T15:50:00Z","v":13492,"vw":191.032544},{"c":190.915,"h":190.915,"l":190.745,"n":428,"o":190.85,"t":"2026-10-12T15:55:00Z","v":11762,"vw":190.844814},{"c":190.92,"h":191.125,"l":190.81,"n":422,"o":190.925,"t":"2026-10-12T16:00:00Z","v":15181,"vw":190.962006},{"c":190.75,"h":191.07,"l":190.75,"n":393,"o":190.895,"t":"2026-10-12T16:05:00Z","v":15262,"vw":190.934954},{"c":190.75,"h":190.762,"l":190.59,"n":408,"o":190.762,"t":"2026-10-12T16:10:00Z","v":12521,"vw":190.651624},{"c":190.48,"h":190.75,"l":190.48,"n":407,"o":190.75,"t":"2026-10-12T16:15:00Z","v":14396,"vw":190.614678},{"c":190.215,"h":190.575,"l":190.215,"n":306,"o":190.575,"t":"2026-10-12T16:20:00Z","v":7187,"vw":190.344418},{"c":189.97,"h":190.21,"l":189.945,"n":402,"o":190.21,"t":"2026-10-12T16:25:00Z","v":10632,"vw":190.061286},{"c":190.39,"h":190.39,"l":190.07,"n":388,"o":190.07,"t":"2026-10-12T16:30:00Z","v":12890,"vw":190.167338},{"c":190.25,"h":190.39,"l":190.14,"n":352,"o":190.39,"t":"2026-10-12T16:35:00Z","v":9057,"vw":190.290722},{"c":190.01,"h":190.25,"l":190.01,"n":309,"o":190.2222,"t":"2026-10-12T16:40:00Z","v":8645,"vw":190.137412},{"c":190.1051,"h":190.19,"l":189.92,"n":308,"o":189.92,"t":"2026-10-12T16:45:00Z","v":8438,"vw":190.023555},{"c":189.89,"h":190.17,"l":189.79,"n":340,"o":190.13,"t":"2026-10-12T16:50:00Z","v":9134,"vw":189.987619},{"c":190.14,"h":190.22,"l":190.02,"n":408,"o":190.03,"t":"2026-10-12T16:55:00Z","v":10485,"vw":190.138029},{"c":190.035,"h":190.15,"l":190.02,"n":298,"o":190.13,"t":"2026-10-12T17:00:00Z","v":7307,"vw":190.085671},{"c":190.05,"h":190.09,"l":189.91,"n":329,"o":190.034,"t":"2026-10-12T17:05:00Z","v":8758,"vw":190.045405},{"c":189.9,"h":190,"l":189.77,"n":422,"o":190,"t":"2026-10-12T17:10:00Z","v":11305,"vw":189.888795},{"c":189.96,"h":189.96,"l":189.4038,"n":412,"o":189.825,"t":"2026-10-12T17:15:00Z","v":11582,"vw":189.71847},{"c":189.81,"h":190.04,"l":189.81,"n":320,"o":190.04,"t":"2026-10-12T17:20:00Z","v":8460,"vw":189.910563},{"c":190.06,"h":190.12,"l":189.81,"n":393,"o":189.855,"t":"2026-10-12T17:25:00Z","v":13869,"vw":189.996032},{"c":189.91,"h":190.05,"l":189.86,"n":346,"o":190.05,"t":"2026-10-12T17:30:00Z","v":10235,"vw":189.941586},{"c":189.875,"h":189.91,"l":189.73,"n":337,"o":189.91,"t":"2026-10-12T17:35:00Z","v":8197,"vw":189.816692},{"c":189.76,"h":189.91,"l":189.74,"n":357,"o":189.83,"t":"2026-10-12T17:40:00Z","v":9822,"vw":189.830215},{"c":189.88,"h":189.94,"l":189.73,"n":349,"o":189.796,"t":"2026-10-12T17:45:00Z","v":10883,"vw":189.840961},{"c":189.615,"h":189.88,"l":189.545,"n":393,"o":189.875,"t":"2026-10-12T17:50:00Z","v":13348,"vw":189.696167},{"c":189.42,"h":189.67,"l":189.42,"n":366,"o":189.67,"t":"2026-10-12T17:55:00Z","v":9451,"vw":189.565519},{"c":189.43,"h":189.5,"l":189.34,"n":295,"o":189.46,"t":"2026-10-12T18:00:00Z","v":8596,"vw":189.431968},{"c":189.65,"h":189.665,"l":189.48,"n":386,"o":189.48,"t":"2026-10-12T18:05:00Z","v":16984,"vw":189.549584},{"c":189.53,"h":189.71,"l":189.515,"n":300,"o":189.69,"t":"2026-10-12T18:10:00Z","v":8226,"vw":189.621111},{"c":189.45,"h":189.605,"l":189.39,"n":393,"o":189.57,"t":"2026-10-12T18:15:00Z","v":11639,"vw":189.481875},{"c":189.64,"h":189.71,"l":189.51,"n":382,"o":189.51,"t":"2026-10-12T18:20:00Z","v":10447,"vw":189.670326},{"c":189.54,"h":189.645,"l":189.54,"n":477,"o":189.63,"t":"2026-10-12T18:25:00Z","v":12996,"vw":189.603265},{"c":189.61,"h":189.645,"l":189.42,"n":418,"o":189.595,"t":"2026-10-12T18:30:00Z","v":13181,"vw":189.537894},{"c":189.75,"h":189.78,"l":189.57,"n":380,"o":189.61,"t":"2026-10-12T18:35:00Z","v":10902,"vw":189.687587},{"c":189.56,"h":189.735,"l":189.475,"n":378,"o":189.67,"t":"2026-10-12T18:40:00Z","v":9700,"vw":189.609667},{"c":189.59,"h":189.73,"l":189.57,"n":358,"o":189.6,"t":"2026-10-12T18:45:00Z","v":13454,"vw":189.629702},{"c":189.72,"h":189.835,"l":189.545,"n":441,"o":189.59,"t":"2026-10-12T18:50:00Z","v":12657,"vw":189.694217},{"c":189.205,"h":189.685,"l":189.175,"n":561,"o":189.63,"t":"2026-10-12T18:55:00Z","v":19936,"vw":189.427291},{"c":189.01,"h":189.27,"l":188.88,"n":557,"o":189.245,"t":"2026-10-12T19:00:00Z","v":19914,"vw":189.077761},{"c":189.045,"h":189.05,"l":188.92,"n":523,"o":189.035,"t":"2026-10-12T19:05:00Z","v":17083,"vw":188.994823},{"c":189.115,"h":189.21,"l":188.98,"n":561,"o":189.11,"t":"2026-10-12T19:10:00Z","v":20143,"vw":189.086087},{"c":188.7901,"h":189.24,"l":188.7901,"n":610,"o":189.065,"t":"2026-10-12T19:15:00Z","v":20760,"vw":189.062574},{"c":188.815,"h":188.89,"l":188.65,"n":592,"o":188.88,"t":"2026-10-12T19:20:00Z","v":21104,"vw":188.823327},{"c":188.79,"h":188.92,"l":188.73,"n":574,"o":188.87,"t":"2026-10-12T19:25:00Z","v":21820,"vw":188.833435},{"c":188.745,"h":188.94,"l":188.68,"n":773,"o":188.79,"t":"2026-10-12T19:30:00Z","v":28502,"vw":188.822742},{"c":188.3,"h":188.79,"l":188.11,"n":967,"o":188.775,"t":"2026-10-12T19:35:00Z","v":36372,"vw":188.421659},{"c":188.29,"h":188.37,"l":188.13,"n":948,"o":188.37,"t":"2026-10-12T19:40:00Z","v":30648,"vw":188.232621},{"c":188.605,"h":188.605,"l":188.22,"n":919,"o":188.26,"t":"2026-10-12T19:45:00Z","v":44981,"vw":188.327132},{"c":188.01,"h":188.47,"l":188,"n":1485,"o":188.31,"t":"2026-10-12T19:50:00Z","v":63335,"vw":188.331977},{"c":188.29,"h":188.29,"l":187.86,"n":4185,"o":188.06,"t":"2026-10-12T19:55:00Z","v":216122,"vw":188.060464},{"c":188.25,"h":188.28,"l":188.25,"n":113,"o":188.28,"t":"2026-10-12T20:00:00Z","v":304656,"vw":188.250013},{"c":187.01,"h":187.01,"l":187.01,"n":1,"o":187.01,"t":"2026-10-12T21:25:00Z","v":100,"vw":187.01},{"c":189,"h":189.01,"l":189,"n":19,"o":189,"t":"2026-10-12T22:20:00Z","v":1758,"vw":189.000701},{"c":189.01,"h":189.01,"l":189,"n":3,"o":189,"t":"2026-10-12T22:30:00Z","v":201,"vw":189.005},{"c":189,"h":189.05,"l":189,"n":14,"o":189.05,"t":"2026-10-12T22:55:00Z","v":1000,"vw":189.013334},{"c":189,"h":189,"l":189,"n":3,"o":189,"t":"2026-10-12T23:05:00Z","v":200,"vw":189},{"c":189.03,"h":189.03,"l":189,"n":2,"o":189,"t":"2026-10-12T23:40:00Z","v":200,"vw":189.015},{"c":189.05,"h":189.05,"l":189.05,"n":2,"o":189.05,"t":"2026-10-12T23:50:00Z","v":200,"vw":189.05},{"c":189.05,"h":189.05,"l":189.05,"n":1,"o":189.05,"t":"2026-10-12T23:55:00Z","v":100,"vw":189.05},{"c":189.1,"h":189.23,"l":189.1,"n":60,"o":189.23,"t":"2026-10-13T08:00:00Z","v":428,"vw":189.164039},{"c":189.5,"h":189.51,"l":189.5,"n":3,"o":189.51,"t":"2026-10-13T11:20:00Z","v":508,"vw":189.501988},{"c":188.0903,"h":188.35,"l":188.0903,"n":2,"o":188.35,"t":"2026-10-13T12:05:00Z","v":264,"vw":188.22015},{"c":188.02,"h":188.02,"l":188.02,"n":1,"o":188.02,"t":"2026-10-13T12:15:00Z","v":133,"vw":188.02},{"c":187.51,"h":187.51,"l":187.51,"n":3,"o":187.51,"t":"2026-10-13T12:20:00Z","v":133,"vw":187.51},{"c":188.65,"h":191.99,"l":187,"n":155,"o":187.53,"t":"2026-10-13T12:45:00Z","v":24181,"vw":191.721514},{"c":189,"h":189,"l":188.88,"n":15,"o":188.88,"t":"2026-10-13T12:50:00Z","v":504,"vw":188.952569},{"c":192.5,"h":194.83,"l":189.5,"n":153,"o":189.5,"t":"2026-10-13T13:00:00Z","v":8890,"vw":191.114899},{"c":191.08,"h":192.51,"l":191.08,"n":64,"o":192.51,"t":"2026-10-13T13:05:00Z","v":1554,"vw":191.3638},{"c":191.08,"h":191.08,"l":191.08,"n":2,"o":191.08,"t":"2026-10-13T13:15:00Z","v":200,"vw":191.08},{"c":192.25,"h":192.26,"l":190,"n":168,"o":190,"t":"2026-10-13T13:20:00Z","v":7377,"vw":191.428143},{"c":189.5,"h":190.12,"l":189,"n":53,"o":190.12,"t":"2026-10-13T13:25:00Z","v":3399,"vw":189.618282},{"c":186.045,"h":189.97,"l":186.045,"n":1423,"o":188.975,"t":"2026-10-13T13:30:00Z","v":106451,"vw":188.406933},{"c":187.45,"h":188.67,"l":186.045,"n":957,"o":186.05,"t":"2026-10-13T13:35:00Z","v":59360,"vw":187.862783},{"c":187.97,"h":188.48,"l":186.52,"n":600,"o":187.42,"t":"2026-10-13T13:40:00Z","v":26830,"vw":187.583042},{"c":188.95,"h":189.12,"l":187.82,"n":762,"o":188.14,"t":"2026-10-13T13:45:00Z","v":39848,"vw":188.267973},{"c":186.85,"h":189.37,"l":186.85,"n":805,"o":189,"t":"2026-10-13T13:50:00Z","v":43399,"vw":188.625746},{"c":186.255,"h":186.85,"l":185.97,"n":491,"o":186.85,"t":"2026-10-13T13:55:00Z","v":17944,"vw":186.246202},{"c":187.02,"h":187.13,"l":185.965,"n":605,"o":186.38,"t":"2026-10-13T14:00:00Z","v":21351,"vw":186.35606},{"c":186.67,"h":187.53,"l":186.67,"n":610,"o":187.25,"t":"2026-10-13T14:05:00Z","v":21991,"vw":187.113823},{"c":186.6,"h":186.97,"l":185.95,"n":540,"o":186.615,"t":"2026-10-13T14:10:00Z","v":16885,"vw":186.435669},{"c":187.12,"h":187.27,"l":186.11,"n":523,"o":186.6,"t":"2026-10-13T14:15:00Z","v":15970,"vw":186.779384},{"c":187.31,"h":187.31,"l":186.57,"n":666,"o":187.12,"t":"2026-10-13T14:20:00Z","v":30836,"vw":186.859793},{"c":187.115,"h":187.69,"l":187.115,"n":579,"o":187.47,"t":"2026-10-13T14:25:00Z","v":21775,"vw":187.456817},{"c":186.73,"h":187.265,"l":186.7225,"n":399,"o":186.94,"t":"2026-10-13T14:30:00Z","v":11810,"vw":186.944529},{"c":187.1,"h":187.215,"l":186.455,"n":563,"o":186.455,"t":"2026-10-13T14:35:00Z","v":27643,"vw":186.824521},{"c":186.81,"h":187.43,"l":186.65,"n":583,"o":187.115,"t":"2026-10-13T14:40:00Z","v":16542,"vw":187.05875},{"c":187.01,"h":187.0975,"l":186.5,"n":587,"o":186.82,"t":"2026-10-13T14:45:00Z","v":18762,"vw":186.852825},{"c":187.39,"h":187.66,"l":187.02,"n":519,"o":187.145,"t":"2026-10-13T14:50:00Z","v":23115,"vw":187.228928},{"c":187.46,"h":187.63,"l":187.15,"n":677,"o":187.39,"t":"2026-10-13T14:55:00Z","v":24714,"vw":187.2786},{"c":187.415,"h":187.505,"l":187.06,"n":487,"o":187.46,"t":"2026-10-13T15:00:00Z","v":16210,"vw":187.399226},{"c":187.99,"h":188.03,"l":187.44,"n":495,"o":187.45,"t":"2026-10-13T15:05:00Z","v":14521,"vw":187.7016},{"c":188.41,"h":188.41,"l":187.75,"n":896,"o":187.99,"t":"2026-10-13T15:10:00Z","v":39882,"vw":187.898929},{"c":188.05,"h":188.395,"l":188.05,"n":445,"o":188.23,"t":"2026-10-13T15:15:00Z","v":50965,"vw":188.246989},{"c":187.71,"h":188.085,"l":187.55,"n":446,"o":188.085,"t":"2026-10-13T15:20:00Z","v":14243,"vw":187.935973},{"c":187.845,"h":187.89,"l":187.55,"n":534,"o":187.725,"t":"2026-10-13T15:25:00Z","v":16382,"vw":187.72299},{"c":187.905,"h":188.1305,"l":187.76,"n":550,"o":187.8875,"t":"2026-10-13T15:30:00Z","v":17833,"vw":187.93052},{"c":187.73,"h":188.05,"l":187.72,"n":595,"o":187.975,"t":"2026-10-13T15:35:00Z","v":15157,"vw":187.834642},{"c":187.15,"h":187.775,"l":187.11,"n":687,"o":187.775,"t":"2026-10-13T15:40:00Z","v":26211,"vw":187.341976},{"c":186.855,"h":187.38,"l":186.78,"n":362,"o":187.29,"t":"2026-10-13T15:45:00Z","v":9036,"vw":187.092214},{"c":187.19,"h":187.345,"l":187.02,"n":366,"o":187.03,"t":"2026-10-13T15:50:00Z","v":9364,"vw":187.141065},{"c":187.35,"h":187.35,"l":186.94,"n":414,"o":187.25,"t":"2026-10-13T15:55:00Z","v":10668,"vw":187.231213},{"c":186.95,"h":187.42,"l":186.95,"n":307,"o":187.42,"t":"2026-10-13T16:00:00Z","v":8147,"vw":187.27019},{"c":187.4,"h":187.46,"l":186.95,"n":432,"o":186.95,"t":"2026-10-13T16:05:00Z","v":15488,"vw":187.359458},{"c":187.84,"h":187.95,"l":187.6,"n":583,"o":187.639,"t":"2026-10-13T16:10:00Z","v":25988,"vw":187.760932},{"c":187.43,"h":187.82,"l":187.43,"n":281,"o":187.82,"t":"2026-10-13T16:15:00Z","v":6805,"vw":187.613485},{"c":187.38,"h":187.5584,"l":187.2649,"n":307,"o":187.44,"t":"2026-10-13T16:20:00Z","v":9324,"vw":187.4449},{"c":187.41,"h":187.5472,"l":187.33,"n":306,"o":187.39,"t":"2026-10-13T16:25:00Z","v":7277,"vw":187.454016},{"c":187.52,"h":187.84,"l":187.52,"n":393,"o":187.52,"t":"2026-10-13T16:30:00Z","v":14872,"vw":187.668338},{"c":186.875,"h":187.6101,"l":186.585,"n":353,"o":187.52,"t":"2026-10-13T16:35:00Z","v":11276,"vw":187.015047},{"c":186.82,"h":187.01,"l":186.72,"n":439,"o":186.87,"t":"2026-10-13T16:40:00Z","v":14146,"vw":186.925033},{"c":186.8,"h":186.96,"l":186.67,"n":398,"o":186.82,"t":"2026-10-13T16:45:00Z","v":12505,"vw":186.870718},{"c":186.41,"h":186.8,"l":186.32,"n":316,"o":186.74,"t":"2026-10-13T16:50:00Z","v":9551,"vw":186.551552},{"c":186.88,"h":186.88,"l":186.25,"n":475,"o":186.41,"t":"2026-10-13T16:55:00Z","v":14009,"vw":186.519127},{"c":186.81,"h":187,"l":186.81,"n":285,"o":186.97,"t":"2026-10-13T17:00:00Z","v":6879,"vw":186.958525},{"c":187.01,"h":187.01,"l":186.68,"n":440,"o":186.96,"t":"2026-10-13T17:05:00Z","v":11589,"vw":186.87626},{"c":186.9,"h":187.12,"l":186.9,"n":478,"o":187.01,"t":"2026-10-13T17:10:00Z","v":16244,"vw":187.005341},{"c":186.78,"h":186.9,"l":186.6425,"n":299,"o":186.9,"t":"2026-10-13T17:15:00Z","v":6223,"vw":186.770714},{"c":186.7,"h":186.77,"l":186.49,"n":474,"o":186.77,"t":"2026-10-13T17:20:00Z","v":13977,"vw":186.580232},{"c":186.88,"h":186.88,"l":186.5,"n":378,"o":186.81,"t":"2026-10-13T17:25:00Z","v":12322,"vw":186.724329},{"c":187.19,"h":187.22,"l":186.8,"n":330,"o":186.8,"t":"2026-10-13T17:30:00Z","v":8337,"vw":186.944538},{"c":187.08,"h":187.34,"l":187.07,"n":332,"o":187.31,"t":"2026-10-13T17:35:00Z","v":7649,"vw":187.231111},{"c":187.14,"h":187.215,"l":186.935,"n":268,"o":187,"t":"2026-10-13T17:40:00Z","v":6816,"vw":187.12155},{"c":186.82,"h":187.15,"l":186.82,"n":304,"o":187.15,"t":"2026-10-13T17:45:00Z","v":8567,"vw":186.992962},{"c":186.71,"h":186.74,"l":186.51,"n":351,"o":186.735,"t":"2026-10-13T17:50:00Z","v":11764,"vw":186.605914},{"c":187.25,"h":187.25,"l":186.73,"n":346,"o":186.73,"t":"2026-10-13T17:55:00Z","v":11499,"vw":186.984372},{"c":186.83,"h":187.27,"l":186.59,"n":464,"o":187.27,"t":"2026-10-13T18:00:00Z","v":14489,"vw":186.991899},{"c":186.84,"h":187.04,"l":186.705,"n":416,"o":186.935,"t":"2026-10-13T18:05:00Z","v":11795,"vw":186.917428},{"c":186.38,"h":186.895,"l":186.38,"n":257,"o":186.84,"t":"2026-10-13T18:10:00Z","v":5912,"vw":186.725741},{"c":186.43,"h":186.505,"l":186.14,"n":422,"o":186.505,"t":"2026-10-13T18:15:00Z","v":12867,"vw":186.342428},{"c":186.301,"h":186.46,"l":186.13,"n":359,"o":186.43,"t":"2026-10-13T18:20:00Z","v":16153,"vw":186.317348},{"c":186.33,"h":186.33,"l":185.8,"n":576,"o":186.3,"t":"2026-10-13T18:25:00Z","v":38966,"vw":186.124646},{"c":185.68,"h":186.33,"l":185.68,"n":315,"o":186.33,"t":"2026-10-13T18:30:00Z","v":7404,"vw":186.09502},{"c":186.39,"h":186.8,"l":185.5,"n":616,"o":185.68,"t":"2026-10-13T18:35:00Z","v":30206,"vw":186.163179},{"c":186.33,"h":186.545,"l":186.175,"n":313,"o":186.51,"t":"2026-10-13T18:40:00Z","v":10706,"vw":186.386045},{"c":186.365,"h":186.41,"l":186.121,"n":309,"o":186.35,"t":"2026-10-13T18:45:00Z","v":13516,"vw":186.312505},{"c":186.86,"h":186.92,"l":186.4,"n":512,"o":186.4,"t":"2026-10-13T18:50:00Z","v":54749,"vw":186.670397},{"c":186.83,"h":186.93,"l":186.53,"n":691,"o":186.86,"t":"2026-10-13T18:55:00Z","v":33571,"vw":186.718264},{"c":186.48,"h":187.09,"l":186.48,"n":477,"o":186.875,"t":"2026-10-13T19:00:00Z","v":15476,"vw":186.836743},{"c":186.09,"h":186.455,"l":186.09,"n":390,"o":186.38,"t":"2026-10-13T19:05:00Z","v":14922,"vw":186.261172},{"c":185.945,"h":186.16,"l":185.76,"n":461,"o":186.13,"t":"2026-10-13T19:10:00Z","v":15793,"vw":186.040161},{"c":186.45,"h":186.555,"l":185.96,"n":658,"o":186.015,"t":"2026-10-13T19:15:00Z","v":33449,"vw":186.205112},{"c":186.55,"h":186.59,"l":185.95,"n":651,"o":186.46,"t":"2026-10-13T19:20:00Z","v":22674,"vw":186.295814},{"c":186.38,"h":186.55,"l":186.05,"n":626,"o":186.55,"t":"2026-10-13T19:25:00Z","v":24668,"vw":186.396879},{"c":186.24,"h":186.445,"l":186.02,"n":641,"o":186.445,"t":"2026-10-13T19:30:00Z","v":22145,"vw":186.227645},{"c":185.98,"h":186.35,"l":185.94,"n":704,"o":186.28,"t":"2026-10-13T19:35:00Z","v":26121,"vw":186.092757},{"c":185.71,"h":186.07,"l":185.56,"n":741,"o":186.06,"t":"2026-10-13T19:40:00Z","v":26150,"vw":185.774462},{"c":186.04,"h":186.54,"l":185.69,"n":852,"o":185.76,"t":"2026-10-13T19:45:00Z","v":34232,"vw":186.002492},{"c":185.7201,"h":186.04,"l":185.15,"n":1863,"o":185.9,"t":"2026-10-13T19:50:00Z","v":84226,"vw":185.582018},{"c":185.89,"h":186.1725,"l":185.71,"n":3313,"o":185.85,"t":"2026-10-13T19:55:00Z","v":129233,"vw":185.947082},{"c":186.02,"h":186.02,"l":186.02,"n":141,"o":186.02,"t":"2026-10-13T20:00:00Z","v":354815,"vw":186.02},{"c":186.07,"h":186.07,"l":186.07,"n":2,"o":186.07,"t":"2026-10-13T20:20:00Z","v":130,"vw":186.07},{"c":186.75,"h":186.75,"l":186.75,"n":22,"o":186.75,"t":"2026-10-14T10:10:00Z","v":275,"vw":186.75},{"c":185.8,"h":186,"l":185.8,"n":23,"o":186,"t":"2026-10-14T12:30:00Z","v":511,"vw":185.864516},{"c":185.8,"h":185.8,"l":185.79,"n":12,"o":185.79,"t":"2026-10-14T12:50:00Z","v":300,"vw":185.796078},{"c":184.8,"h":184.8,"l":184.8,"n":4,"o":184.8,"t":"2026-10-14T13:00:00Z","v":606,"vw":184.8},{"c":186,"h":186,"l":185.9,"n":36,"o":185.9,"t":"2026-10-14T13:05:00Z","v":874,"vw":185.983333},{"c":186,"h":186,"l":186,"n":1,"o":186,"t":"2026-10-14T13:10:00Z","v":100,"vw":186},{"c":186,"h":186,"l":186,"n":22,"o":186,"t":"2026-10-14T13:25:00Z","v":1298,"vw":186},{"c":187.92,"h":188.155,"l":185.14,"n":1031,"o":186.11,"t":"2026-10-14T13:30:00Z","v":91408,"vw":186.457814},{"c":188.31,"h":188.485,"l":187.39,"n":504,"o":188.14,"t":"2026-10-14T13:35:00Z","v":28235,"vw":188.059925},{"c":188.69,"h":188.88,"l":187.87,"n":615,"o":188.085,"t":"2026-10-14T13:40:00Z","v":26046,"vw":188.324812},{"c":188.945,"h":188.995,"l":187.625,"n":789,"o":188.59,"t":"2026-10-14T13:45:00Z","v":30741,"vw":188.221057},{"c":188.47,"h":189.54,"l":188.47,"n":1089,"o":188.95,"t":"2026-10-14T13:50:00Z","v":40385,"vw":188.978989},{"c":188.14,"h":189.81,"l":187.98,"n":1086,"o":188.65,"t":"2026-10-14T13:55:00Z","v":53833,"vw":188.735376},{"c":188.005,"h":188.43,"l":187.33,"n":837,"o":187.98,"t":"2026-10-14T14:00:00Z","v":35390,"vw":188.00091},{"c":187.37,"h":188.02,"l":186.71,"n":1007,"o":187.905,"t":"2026-10-14T14:05:00Z","v":53890,"vw":187.457031},{"c":187.03,"h":187.67,"l":186.61,"n":776,"o":187.56,"t":"2026-10-14T14:10:00Z","v":31751,"vw":187.108275},{"c":187,"h":187.335,"l":186.57,"n":863,"o":187.05,"t":"2026-10-14T14:15:00Z","v":51753,"vw":187.066095},{"c":187.16,"h":187.46,"l":186.765,"n":687,"o":186.81,"t":"2026-10-14T14:20:00Z","v":32453,"vw":187.132569},{"c":187.65,"h":188.17,"l":187.11,"n":665,"o":187.23,"t":"2026-10-14T14:25:00Z","v":29213,"vw":187.492692},{"c":187.22,"h":187.7,"l":186.985,"n":783,"o":187.68,"t":"2026-10-14T14:30:00Z","v":32791,"vw":187.25209},{"c":186.195,"h":187.29,"l":186.09,"n":983,"o":187.155,"t":"2026-10-14T14:35:00Z","v":38850,"vw":186.885161},{"c":185.98,"h":186.37,"l":185.73,"n":854,"o":186.35,"t":"2026-10-14T14:40:00Z","v":27119,"vw":185.997101},{"c":186.34,"h":186.69,"l":185.96,"n":827,"o":185.96,"t":"2026-10-14T14:45:00Z","v":30681,"vw":186.387807},{"c":186.18,"h":186.74,"l":186.12,"n":562,"o":186.34,"t":"2026-10-14T14:50:00Z","v":18277,"vw":186.400992},{"c":186.85,"h":186.85,"l":186.2,"n":571,"o":186.2651,"t":"2026-10-14T14:55:00Z","v":17918,"vw":186.47054},{"c":186.86,"h":187.12,"l":186.66,"n":601,"o":187.07,"t":"2026-10-14T15:00:00Z","v":22709,"vw":186.901433},{"c":187.025,"h":187.25,"l":186.33,"n":1042,"o":186.88,"t":"2026-10-14T15:05:00Z","v":39844,"vw":186.747264},{"c":186.57,"h":187.145,"l":186.485,"n":569,"o":187.145,"t":"2026-10-14T15:10:00Z","v":15020,"vw":186.766552},{"c":187.1401,"h":187.18,"l":186.67,"n":669,"o":186.67,"t":"2026-10-14T15:15:00Z","v":19753,"vw":186.930161},{"c":186.85,"h":187.31,"l":186.81,"n":566,"o":187.255,"t":"2026-10-14T15:20:00Z","v":14648,"vw":187.13734},{"c":186.44,"h":187.005,"l":186.44,"n":643,"o":186.76,"t":"2026-10-14T15:25:00Z","v":17737,"vw":186.775601},{"c":185.83,"h":186.48,"l":185.78,"n":506,"o":186.355,"t":"2026-10-14T15:30:00Z","v":15329,"vw":186.136645},{"c":185.9,"h":186.04,"l":185.61,"n":715,"o":185.93,"t":"2026-10-14T15:35:00Z","v":39671,"vw":185.91551},{"c":185.61,"h":186.17,"l":185.495,"n":584,"o":185.9,"t":"2026-10-14T15:40:00Z","v":13827,"vw":185.830379},{"c":186.35,"h":187,"l":185.6,"n":912,"o":185.66,"t":"2026-10-14T15:45:00Z","v":62180,"vw":186.082654},{"c":185.86,"h":186.395,"l":185.72,"n":628,"o":186.29,"t":"2026-10-14T15:50:00Z","v":34216,"vw":186.075847},{"c":185.62,"h":185.91,"l":185.45,"n":423,"o":185.86,"t":"2026-10-14T15:55:00Z","v":10221,"vw":185.715135},{"c":186.11,"h":186.5221,"l":185.55,"n":610,"o":185.7,"t":"2026-10-14T16:00:00Z","v":34952,"vw":186.013729},{"c":185.755,"h":186.165,"l":185.53,"n":514,"o":186.165,"t":"2026-10-14T16:05:00Z","v":16779,"vw":185.787372},{"c":185.365,"h":185.75,"l":185.27,"n":460,"o":185.75,"t":"2026-10-14T16:10:00Z","v":9570,"vw":185.430884},{"c":185.5,"h":185.5,"l":185.06,"n":584,"o":185.365,"t":"2026-10-14T16:15:00Z","v":22325,"vw":185.262266},{"c":185.75,"h":185.76,"l":185.37,"n":573,"o":185.5,"t":"2026-10-14T16:20:00Z","v":12201,"vw":185.537915},{"c":185.63,"h":185.725,"l":185.5,"n":639,"o":185.71,"t":"2026-10-14T16:25:00Z","v":14256,"vw":185.625929},{"c":185.15,"h":185.75,"l":185.04,"n":578,"o":185.63,"t":"2026-10-14T16:30:00Z","v":12383,"vw":185.344458},{"c":185.315,"h":185.315,"l":185.07,"n":514,"o":185.155,"t":"2026-10-14T16:35:00Z","v":11481,"vw":185.228406},{"c":185.4,"h":185.49,"l":185.26,"n":503,"o":185.26,"t":"2026-10-14T16:40:00Z","v":9708,"vw":185.402321},{"c":185.85,"h":185.92,"l":185.38,"n":446,"o":185.4,"t":"2026-10-14T16:45:00Z","v":11969,"vw":185.624327},{"c":185.8,"h":186.11,"l":185.8,"n":391,"o":185.85,"t":"2026-10-14T16:50:00Z","v":10145,"vw":185.947118},{"c":185.215,"h":185.67,"l":184.87,"n":441,"o":185.67,"t":"2026-10-14T16:55:00Z","v":11966,"vw":185.141503},{"c":185.07,"h":185.38,"l":184.97,"n":397,"o":185.325,"t":"2026-10-14T17:00:00Z","v":12377,"vw":185.221135},{"c":185.17,"h":185.33,"l":185.04,"n":481,"o":185.2,"t":"2026-10-14T17:05:00Z","v":13399,"vw":185.173164},{"c":185.13,"h":185.2,"l":184.93,"n":515,"o":185.15,"t":"2026-10-14T17:10:00Z","v":13409,"vw":185.098343},{"c":185.51,"h":185.55,"l":185.25,"n":516,"o":185.25,"t":"2026-10-14T17:15:00Z","v":17638,"vw":185.391332},{"c":185.535,"h":185.535,"l":185.23,"n":525,"o":185.51,"t":"2026-10-14T17:20:00Z","v":11442,"vw":185.357004},{"c":185.735,"h":185.84,"l":185.575,"n":482,"o":185.575,"t":"2026-10-14T17:25:00Z","v":11794,"vw":185.733021},{"c":186.12,"h":186.27,"l":185.59,"n":618,"o":185.735,"t":"2026-10-14T17:30:00Z","v":17525,"vw":185.923114},{"c":185.89,"h":186.2174,"l":185.78,"n":517,"o":186.12,"t":"2026-10-14T17:35:00Z","v":14317,"vw":185.989265},{"c":185.9,"h":185.9,"l":185.69,"n":479,"o":185.87,"t":"2026-10-14T17:40:00Z","v":12306,"vw":185.818192},{"c":186.09,"h":186.095,"l":185.79,"n":560,"o":185.79,"t":"2026-10-14T17:45:00Z","v":11944,"vw":185.940025},{"c":186.59,"h":186.63,"l":186.13,"n":751,"o":186.135,"t":"2026-10-14T17:50:00Z","v":15408,"vw":186.433155},{"c":187.445,"h":187.5,"l":186.595,"n":877,"o":186.595,"t":"2026-10-14T17:55:00Z","v":26319,"vw":187.194491},{"c":187.1,"h":187.49,"l":186.595,"n":1055,"o":187.49,"t":"2026-10-14T18:00:00Z","v":47838,"vw":187.15277},{"c":187.11,"h":187.17,"l":186.775,"n":487,"o":187.1,"t":"2026-10-14T18:05:00Z","v":15604,"vw":186.987368},{"c":187.34,"h":187.35,"l":186.81,"n":486,"o":187.11,"t":"2026-10-14T18:10:00Z","v":14673,"vw":187.052944},{"c":187.39,"h":187.64,"l":187.29,"n":502,"o":187.445,"t":"2026-10-14T18:15:00Z","v":13664,"vw":187.483291},{"c":187.185,"h":187.56,"l":187.185,"n":522,"o":187.385,"t":"2026-10-14T18:20:00Z","v":18785,"vw":187.302325},{"c":187.87,"h":187.92,"l":187.03,"n":923,"o":187.19,"t":"2026-10-14T18:25:00Z","v":28756,"vw":187.410515},{"c":187.83,"h":188.01,"l":187.59,"n":1007,"o":187.855,"t":"2026-10-14T18:30:00Z","v":53739,"vw":187.873906},{"c":187.92,"h":187.96,"l":187.5901,"n":495,"o":187.8,"t":"2026-10-14T18:35:00Z","v":15144,"vw":187.832397},{"c":188.33,"h":188.47,"l":187.99,"n":637,"o":188,"t":"2026-10-14T18:40:00Z","v":33628,"vw":188.25479},{"c":188.22,"h":188.41,"l":188.12,"n":530,"o":188.33,"t":"2026-10-14T18:45:00Z","v":13494,"vw":188.259362},{"c":188.0294,"h":188.33,"l":187.98,"n":565,"o":188.27,"t":"2026-10-14T18:50:00Z","v":19819,"vw":188.122967},{"c":187.41,"h":188.07,"l":187.35,"n":727,"o":187.97,"t":"2026-10-14T18:55:00Z","v":22742,"vw":187.66684},{"c":187.54,"h":187.54,"l":186.83,"n":677,"o":187.285,"t":"2026-10-14T19:00:00Z","v":20432,"vw":187.304842},{"c":187.64,"h":187.7475,"l":187.405,"n":637,"o":187.58,"t":"2026-10-14T19:05:00Z","v":16244,"vw":187.595466},{"c":187.9225,"h":188.015,"l":187.52,"n":971,"o":187.64,"t":"2026-10-14T19:10:00Z","v":39175,"vw":187.82015},{"c":188.06,"h":188.28,"l":187.985,"n":998,"o":188.02,"t":"2026-10-14T19:15:00Z","v":35441,"vw":188.142832},{"c":188.235,"h":188.37,"l":188.06,"n":877,"o":188.18,"t":"2026-10-14T19:20:00Z","v":25457,"vw":188.221867},{"c":188.67,"h":188.72,"l":188.31,"n":1192,"o":188.385,"t":"2026-10-14T19:25:00Z","v":35552,"vw":188.494765},{"c":188.639,"h":188.68,"l":188.415,"n":1263,"o":188.64,"t":"2026-10-14T19:30:00Z","v":49351,"vw":188.547334},{"c":188.5,"h":188.69,"l":188.39,"n":787,"o":188.59,"t":"2026-10-14T19:35:00Z","v":23594,"vw":188.524824},{"c":188.08,"h":188.56,"l":188.03,"n":948,"o":188.41,"t":"2026-10-14T19:40:00Z","v":29627,"vw":188.385999},{"c":188.205,"h":188.325,"l":188.015,"n":1005,"o":188.13,"t":"2026-10-14T19:45:00Z","v":26152,"vw":188.178211},{"c":188.81,"h":188.96,"l":188.17,"n":1963,"o":188.29,"t":"2026-10-14T19:50:00Z","v":69189,"vw":188.555588},{"c":188.79,"h":189.09,"l":188.4675,"n":5178,"o":188.76,"t":"2026-10-14T19:55:00Z","v":189225,"vw":188.825943},{"c":188,"h":188.77,"l":188,"n":117,"o":188.77,"t":"2026-10-14T20:00:00Z","v":517438,"vw":188.767154},{"c":188.82,"h":188.82,"l":188.82,"n":1,"o":188.82,"t":"2026-10-14T20:05:00Z","v":100,"vw":188.82},{"c":188.76,"h":188.76,"l":188.76,"n":3,"o":188.76,"t":"2026-10-14T20:20:00Z","v":191,"vw":188.76},{"c":188.75,"h":188.75,"l":188.75,"n":3,"o":188.75,"t":"2026-10-14T20:25:00Z","v":300,"vw":188.75},{"c":188.75,"h":188.75,"l":188.75,"n":7,"o":188.75,"t":"2026-10-14T20:35:00Z","v":528,"vw":188.75},{"c":188.96,"h":188.99,"l":188.96,"n":6,"o":188.97,"t":"2026-10-14T21:05:00Z","v":427,"vw":188.97538},{"c":188.84,"h":188.87,"l":188.84,"n":6,"o":188.87,"t":"2026-10-14T21:10:00Z","v":610,"vw":188.858333},{"c":188.51,"h":188.65,"l":188.51,"n":4,"o":188.65,"t":"2026-10-14T21:20:00Z","v":232,"vw":188.58},{"c":188.83,"h":188.83,"l":188.83,"n":3,"o":188.83,"t":"2026-10-14T21:40:00Z","v":403,"vw":188.83},{"c":188.6,"h":188.6,"l":188.6,"n":2,"o":188.6,"t":"2026-10-14T21:45:00Z","v":110,"vw":188.6},{"c":188.8,"h":188.8,"l":188.8,"n":2,"o":188.8,"t":"2026-10-14T22:10:00Z","v":210,"vw":188.8},{"c":188.51,"h":188.51,"l":188.51,"n":1,"o":188.51,"t":"2026-10-14T22:30:00Z","v":100,"vw":188.51},{"c":188.5,"h":188.5,"l":188.5,"n":2,"o":188.5,"t":"2026-10-14T22:35:00Z","v":173,"vw":188.5},{"c":188.49,"h":188.49,"l":187.614,"n":20,"o":188.33,"t":"2026-10-14T22:45:00Z","v":1211,"vw":188.086712},{"c":188.5,"h":188.5,"l":187.64,"n":7,"o":187.64,"t":"2026-10-14T22:50:00Z","v":953,"vw":187.737506},{"c":188.58,"h":188.58,"l":188.58,"n":2,"o":188.58,"t":"2026-10-14T23:00:00Z","v":116,"vw":188.58},{"c":186.68,"h":186.68,"l":186.68,"n":1,"o":186.68,"t":"2026-10-14T23:20:00Z","v":100,"vw":186.68},{"c":188.69,"h":188.69,"l":188.69,"n":1,"o":188.69,"t":"2026-10-14T23:45:00Z","v":120,"vw":188.69},{"c":189.32,"h":191.33,"l":188.13,"n":183,"o":191.33,"t":"2026-10-15T08:00:00Z","v":3703,"vw":190.52363},{"c":191,"h":191,"l":190,"n":19,"o":190,"t":"2026-10-15T08:10:00Z","v":1258,"vw":190.875977},{"c":190.51,"h":190.51,"l":190.5,"n":9,"o":190.5,"t":"2026-10-15T08:15:00Z","v":522,"vw":190.507602},{"c":190,"h":190,"l":190,"n":7,"o":190,"t":"2026-10-15T08:45:00Z","v":239,"vw":190},{"c":188.64,"h":188.64,"l":188.64,"n":2,"o":188.64,"t":"2026-10-15T12:25:00Z","v":124,"vw":188.64},{"c":189.08,"h":189.08,"l":188.5,"n":16,"o":188.5,"t":"2026-10-15T12:30:00Z","v":438,"vw":188.717284},{"c":188.99,"h":188.99,"l":188.99,"n":1,"o":188.99,"t":"2026-10-15T12:40:00Z","v":2400,"vw":188.99},{"c":189.08,"h":189.08,"l":189.08,"n":2,"o":189.08,"t":"2026-10-15T12:50:00Z","v":116,"vw":189.08},{"c":189.35,"h":189.69,"l":189.35,"n":7,"o":189.69,"t":"2026-10-15T13:05:00Z","v":358,"vw":189.561838},{"c":193.78,"h":195.25,"l":190.38,"n":1490,"o":190.38,"t":"2026-10-15T13:30:00Z","v":89695,"vw":193.290691},{"c":196.97,"h":197.73,"l":193.9192,"n":1469,"o":194.29,"t":"2026-10-15T13:35:00Z","v":89738,"vw":196.22556},{"c":195.14,"h":197.21,"l":194.57,"n":1141,"o":197.015,"t":"2026-10-15T13:40:00Z","v":51118,"vw":195.959171},{"c":196.04,"h":196.59,"l":195.235,"n":913,"o":195.29,"t":"2026-10-15T13:45:00Z","v":36377,"vw":195.905987},{"c":196.65,"h":197.23,"l":194.965,"n":1193,"o":196.3,"t":"2026-10-15T13:50:00Z","v":90220,"vw":195.81119},{"c":197.62,"h":197.8,"l":196.29,"n":1104,"o":196.67,"t":"2026-10-15T13:55:00Z","v":57442,"vw":197.033984},{"c":199.25,"h":199.762,"l":197.555,"n":1650,"o":197.795,"t":"2026-10-15T14:00:00Z","v":83116,"vw":198.623011},{"c":199.28,"h":199.85,"l":198.94,"n":1032,"o":199.24,"t":"2026-10-15T14:05:00Z","v":38282,"vw":199.314635},{"c":199.58,"h":199.9,"l":198.88,"n":1204,"o":199.32,"t":"2026-10-15T14:10:00Z","v":48339,"vw":199.340171},{"c":198.9284,"h":200.23,"l":198.7,"n":1106,"o":199.58,"t":"2026-10-15T14:15:00Z","v":43508,"vw":199.673928},{"c":198.34,"h":198.77,"l":197.79,"n":848,"o":198.77,"t":"2026-10-15T14:20:00Z","v":34210,"vw":198.233992},{"c":198.22,"h":198.54,"l":198.0401,"n":697,"o":198.45,"t":"2026-10-15T14:25:00Z","v":26678,"vw":198.328962},{"c":197.78,"h":198.59,"l":197.78,"n":708,"o":198.22,"t":"2026-10-15T14:30:00Z","v":27101,"vw":198.173628},{"c":197.865,"h":198.195,"l":197.13,"n":845,"o":197.86,"t":"2026-10-15T14:35:00Z","v":34739,"vw":197.838316},{"c":197.56,"h":197.89,"l":196.96,"n":678,"o":197.775,"t":"2026-10-15T14:40:00Z","v":25044,"vw":197.448563},{"c":197.62,"h":197.76,"l":196.82,"n":704,"o":197.7,"t":"2026-10-15T14:45:00Z","v":28665,"vw":197.317457},{"c":198.3,"h":198.51,"l":197.605,"n":752,"o":197.66,"t":"2026-10-15T14:50:00Z","v":29513,"vw":198.181092},{"c":197.87,"h":198.39,"l":197.5,"n":784,"o":198.3,"t":"2026-10-15T14:55:00Z","v":44943,"vw":197.865029},{"c":198.8,"h":198.84,"l":197.795,"n":698,"o":197.87,"t":"2026-10-15T15:00:00Z","v":31782,"vw":198.340621},{"c":199.085,"h":199.1505,"l":198.5625,"n":493,"o":198.805,"t":"2026-10-15T15:05:00Z","v":15274,"vw":198.866541},{"c":198.95,"h":199.47,"l":198.9,"n":562,"o":199.34,"t":"2026-10-15T15:10:00Z","v":23978,"vw":199.102551},{"c":198.85,"h":198.85,"l":198.1,"n":656,"o":198.72,"t":"2026-10-15T15:15:00Z","v":33296,"vw":198.494897},{"c":198.95,"h":199.1,"l":198.33,"n":625,"o":198.85,"t":"2026-10-15T15:20:00Z","v":21706,"vw":198.814425},{"c":199.1,"h":199.34,"l":198.41,"n":1035,"o":198.73,"t":"2026-10-15T15:25:00Z","v":68050,"vw":199.0434},{"c":198.62,"h":199.22,"l":198.5,"n":479,"o":199.1,"t":"2026-10-15T15:30:00Z","v":14860,"vw":198.901117},{"c":198.48,"h":198.62,"l":198.16,"n":571,"o":198.62,"t":"2026-10-15T15:35:00Z","v":19064,"vw":198.36116},{"c":197.68,"h":198.55,"l":197.68,"n":533,"o":198.55,"t":"2026-10-15T15:40:00Z","v":20475,"vw":198.183},{"c":198.49,"h":198.49,"l":197.698,"n":663,"o":197.8301,"t":"2026-10-15T15:45:00Z","v":20315,"vw":197.985934},{"c":198.49,"h":198.7325,"l":198.35,"n":603,"o":198.49,"t":"2026-10-15T15:50:00Z","v":24337,"vw":198.562285},{"c":197.77,"h":198.585,"l":197.61,"n":686,"o":198.52,"t":"2026-10-15T15:55:00Z","v":27069,"vw":198.062488},{"c":197.76,"h":198.1,"l":197.61,"n":609,"o":197.79,"t":"2026-10-15T16:00:00Z","v":22011,"vw":197.879235},{"c":197.48,"h":197.86,"l":197.32,"n":720,"o":197.79,"t":"2026-10-15T16:05:00Z","v":32487,"vw":197.590572},{"c":197.23,"h":197.74,"l":197.21,"n":476,"o":197.62,"t":"2026-10-15T16:10:00Z","v":18222,"vw":197.459767},{"c":197.02,"h":197.41,"l":196.68,"n":614,"o":197.23,"t":"2026-10-15T16:15:00Z","v":26399,"vw":197.144587},{"c":197.28,"h":197.285,"l":196.7,"n":450,"o":197.2,"t":"2026-10-15T16:20:00Z","v":20544,"vw":197.026672},{"c":197.69,"h":197.7,"l":197.26,"n":456,"o":197.39,"t":"2026-10-15T16:25:00Z","v":16086,"vw":197.416896},{"c":197.37,"h":197.72,"l":197.35,"n":467,"o":197.69,"t":"2026-10-15T16:30:00Z","v":17103,"vw":197.543501},{"c":197.89,"h":197.91,"l":197.24,"n":467,"o":197.37,"t":"2026-10-15T16:35:00Z","v":13721,"vw":197.588887},{"c":197.605,"h":197.89,"l":197.45,"n":483,"o":197.89,"t":"2026-10-15T16:40:00Z","v":15146,"vw":197.612737},{"c":197.275,"h":197.675,"l":197.275,"n":438,"o":197.675,"t":"2026-10-15T16:45:00Z","v":12340,"vw":197.521564},{"c":196.61,"h":197.27,"l":196.61,"n":488,"o":197.27,"t":"2026-10-15T16:50:00Z","v":14727,"vw":196.958103},{"c":196.65,"h":196.65,"l":196.5,"n":184,"o":196.62,"t":"2026-10-15T16:55:00Z","v":5449,"vw":196.609565},{"c":196.96,"h":197.03,"l":196.7301,"n":321,"o":196.8468,"t":"2026-10-15T18:10:00Z","v":11613,"vw":196.898563},{"c":197.18,"h":197.21,"l":196.91,"n":520,"o":197.03,"t":"2026-10-15T18:15:00Z","v":37522,"vw":197.055501},{"c":197.05,"h":197.27,"l":197.05,"n":401,"o":197.1065,"t":"2026-10-15T18:20:00Z","v":13481,"vw":197.178616},{"c":196.98,"h":197.13,"l":196.92,"n":432,"o":197.05,"t":"2026-10-15T18:25:00Z","v":13192,"vw":197.051962},{"c":196.9,"h":197.135,"l":196.89,"n":594,"o":196.91,"t":"2026-10-15T18:30:00Z","v":25907,"vw":197.018958},{"c":196.63,"h":196.91,"l":196.59,"n":469,"o":196.9,"t":"2026-10-15T18:35:00Z","v":15866,"vw":196.69387},{"c":196.79,"h":196.885,"l":196.55,"n":527,"o":196.59,"t":"2026-10-15T18:40:00Z","v":17303,"vw":196.672865},{"c":197.095,"h":197.12,"l":196.63,"n":517,"o":196.79,"t":"2026-10-15T18:45:00Z","v":14483,"vw":196.930056},{"c":196.83,"h":197.1,"l":196.81,"n":422,"o":197.1,"t":"2026-10-15T18:50:00Z","v":110669,"vw":196.948904},{"c":196.74,"h":196.87,"l":196.485,"n":725,"o":196.83,"t":"2026-10-15T18:55:00Z","v":19861,"vw":196.680643},{"c":196.73,"h":197.045,"l":196.62,"n":638,"o":196.75,"t":"2026-10-15T19:00:00Z","v":19454,"vw":196.854583},{"c":196.77,"h":196.865,"l":196.54,"n":630,"o":196.77,"t":"2026-10-15T19:05:00Z","v":19385,"vw":196.72694},{"c":196.68,"h":196.83,"l":196.48,"n":677,"o":196.83,"t":"2026-10-15T19:10:00Z","v":23962,"vw":196.590716},{"c":196.61,"h":196.68,"l":196.45,"n":610,"o":196.68,"t":"2026-10-15T19:15:00Z","v":22151,"vw":196.538315},{"c":196.645,"h":196.76,"l":196.49,"n":718,"o":196.61,"t":"2026-10-15T19:20:00Z","v":26616,"vw":196.619217},{"c":196.24,"h":196.63,"l":196.22,"n":740,"o":196.62,"t":"2026-10-15T19:25:00Z","v":23022,"vw":196.431701},{"c":196.68,"h":196.68,"l":196.15,"n":1013,"o":196.28,"t":"2026-10-15T19:30:00Z","v":31358,"vw":196.354102},{"c":195.84,"h":196.92,"l":195.84,"n":964,"o":196.72,"t":"2026-10-15T19:35:00Z","v":44144,"vw":196.57539},{"c":196.3,"h":196.3,"l":195.625,"n":896,"o":195.875,"t":"2026-10-15T19:40:00Z","v":24249,"vw":195.814384},{"c":195.81,"h":196.36,"l":195.65,"n":1151,"o":196.225,"t":"2026-10-15T19:45:00Z","v":31579,"vw":196.035523},{"c":196.01,"h":196.08,"l":195,"n":2165,"o":195.65,"t":"2026-10-15T19:50:00Z","v":75447,"vw":195.43306},{"c":196.565,"h":197.18,"l":196.11,"n":5526,"o":196.19,"t":"2026-10-15T19:55:00Z","v":243843,"vw":196.704281},{"c":196.63,"h":196.63,"l":196.63,"n":94,"o":196.63,"t":"2026-10-15T20:00:00Z","v":674006,"vw":196.63},{"c":195.6,"h":195.8,"l":195.6,"n":62,"o":195.8,"t":"2026-10-15T20:10:00Z","v":2800,"vw":195.625674}],"history":[{"c":242.47,"h":242.9685,"l":240.12,"n":22303,"o":242.37,"t":"2024-10-14T04:00:00Z","v":1155691,"vw":242.16941},{"c":244.83,"h":247.72,"l":242.0601,"n":35267,"o":242.56,"t":"2024-10-15T04:00:00Z","v":2187220,"vw":244.980771},{"c":240.22,"h":245.99,"l":239.49,"n":27856,"o":244.84,"t":"2024-10-16T04:00:00Z","v":1299811,"vw":240.858429},{"c":243.265,"h":244.58,"l":240.46,"n":29579,"o":240.5,"t":"2024-10-17T04:00:00Z","v":1494198,"vw":243.12115},{"c":244.48,"h":245.76,"l":242.18,"n":21662,"o":243.27,"t":"2024-10-18T04:00:00Z","v":955750,"vw":244.51157},{"c":243.75,"h":244.71,"l":242.26,"n":20949,"o":243.26,"t":"2024-10-21T04:00:00Z","v":898387,"vw":243.699284},{"c":246.76,"h":247.09,"l":243.32,"n":30142,"o":244.08,"t":"2024-10-22T04:00:00Z","v":1647408,"vw":246.166935},{"c":242.04,"h":247,"l":241.53,"n":38438,"o":246.87,"t":"2024-10-23T04:00:00Z","v":1875325,"vw":243.611412},{"c":236.82,"h":244.58,"l":235.48,"n":32991,"o":244.39,"t":"2024-10-24T04:00:00Z","v":1553313,"vw":238.161225},{"c":237.71,"h":243.38,"l":237.59,"n":25867,"o":239.57,"t":"2024-10-25T04:00:00Z","v":1339903,"vw":238.971231},{"c":234.95,"h":239.91,"l":234.64,"n":27834,"o":239.83,"t":"2024-10-28T04:00:00Z","v":1259502,"vw":235.857488},{"c":238.63,"h":239.83,"l":234,"n":22930,"o":235.52,"t":"2024-10-29T04:00:00Z","v":1110040,"vw":238.433345},{"c":238.28,"h":240.5,"l":236.5101,"n":22550,"o":236.93,"t":"2024-10-30T04:00:00Z","v":952657,"vw":238.602289},{"c":233.85,"h":238.04,"l":233.75,"n":28956,"o":238.04,"t":"2024-10-31T04:00:00Z","v":1415823,"vw":235.381517},{"c":239.12,"h":239.57,"l":231.74,"n":33790,"o":233.165,"t":"2024-11-01T04:00:00Z","v":1804154,"vw":237.025025},{"c":241.14,"h":242.58,"l":237.77,"n":29404,"o":237.77,"t":"2024-11-04T05:00:00Z","v":1203039,"vw":241.09043},{"c":241.25,"h":242.78,"l":239.8,"n":22377,"o":241.25,"t":"2024-11-05T05:00:00Z","v":889096,"vw":241.040624},{"c":251.8,"h":252.35,"l":242.5,"n":40052,"o":244.44,"t":"2024-11-06T05:00:00Z","v":2016886,"vw":249.691726},{"c":257.98,"h":258.88,"l":251.515,"n":43189,"o":252.13,"t":"2024-11-07T05:00:00Z","v":2028958,"vw":256.397156},{"c":256.54,"h":258.88,"l":253.92,"n":32492,"o":258.68,"t":"2024-11-08T05:00:00Z","v":1729654,"vw":256.905096},{"c":264.15,"h":264.561,"l":255.01,"n":39917,"o":257.27,"t":"2024-11-11T05:00:00Z","v":2077190,"vw":261.709599},{"c":270.32,"h":271.97,"l":262.34,"n":52051,"o":262.34,"t":"2024-11-12T05:00:00Z","v":2669361,"vw":269.303392},{"c":276.51,"h":278.98,"l":270,"n":54927,"o":270.42,"t":"2024-11-13T05:00:00Z","v":2747058,"vw":276.620657},{"c":271.49,"h":276.48,"l":270.89,"n":37367,"o":274.59,"t":"2024-11-14T05:00:00Z","v":1681884,"vw":273.040003},{"c":259.41,"h":269.36,"l":258.6,"n":43642,"o":266.77,"t":"2024-11-15T05:00:00Z","v":2036260,"vw":260.579465},{"c":259.36,"h":261.14,"l":257.22,"n":30405,"o":261.03,"t":"2024-11-18T05:00:00Z","v":1237351,"vw":259.074396},{"c":259.9,"h":260.005,"l":256.13,"n":26196,"o":258.13,"t":"2024-11-19T05:00:00Z","v":1073586,"vw":258.894783},{"c":259.44,"h":261.305,"l":256.79,"n":25782,"o":261.02,"t":"2024-11-20T05:00:00Z","v":1296583,"vw":258.760644},{"c":268.07,"h":269.825,"l":261.55,"n":46035,"o":263.41,"t":"2024-11-21T05:00:00Z","v":2190055,"vw":267.08413},{"c":267.75,"h":271.5,"l":266.06,"n":41420,"o":270.32,"t":"2024-11-22T05:00:00Z","v":1997732,"vw":268.337853},{"c":267.69,"h":276,"l":267.38,"n":55432,"o":272.5,"t":"2024-11-25T05:00:00Z","v":3352895,"vw":270.157966},{"c":270.19,"h":271.2878,"l":267.02,"n":81390,"o":268.9,"t":"2024-11-26T05:00:00Z","v":4189936,"vw":269.852188},{"c":253.4,"h":260.01,"l":237.1821,"n":192914,"o":237.5,"t":"2024-11-27T05:00:00Z","v":13910270,"vw":250.814138},{"c":249.99,"h":255.3224,"l":247.8,"n":49712,"o":254.06,"t":"2024-11-29T05:00:00Z","v":2733696,"vw":249.840547},{"c":251.46,"h":253.29,"l":246.27,"n":52558,"o":246.45,"t":"2024-12-02T05:00:00Z","v":2673298,"vw":250.90481},{"c":257.06,"h":258.18,"l":250.755,"n":49494,"o":250.86,"t":"2024-12-03T05:00:00Z","v":2699554,"vw":255.935286},{"c":268.87,"h":272.605,"l":260,"n":62344,"o":260.39,"t":"2024-12-04T05:00:00Z","v":3636742,"vw":268.607879},{"c":262.7,"h":268.5,"l":262.45,"n":41405,"o":266.14,"t":"2024-12-05T05:00:00Z","v":2203599,"vw":264.521393},{"c":266.42,"h":269.075,"l":263.6,"n":56496,"o":264.82,"t":"2024-12-06T05:00:00Z","v":3269670,"vw":266.784623},{"c":279.91,"h":294,"l":278.48,"n":151425,"o":291.6,"t":"2024-12-09T05:00:00Z","v":11581031,"vw":283.579111},{"c":270.88,"h":279.175,"l":268.56,"n":85121,"o":278.29,"t":"2024-12-10T05:00:00Z","v":5642996,"vw":272.671388},{"c":272.36,"h":276.74,"l":271.22,"n":60757,"o":273.61,"t":"2024-12-11T05:00:00Z","v":3849395,"vw":272.833128},{"c":274.82,"h":276.96,"l":269.89,"n":49510,"o":270.81,"t":"2024-12-12T05:00:00Z","v":2480832,"vw":274.447232},{"c":273.67,"h":275.3,"l":270.56,"n":47695,"o":273.33,"t":"2024-12-13T05:00:00Z","v":2889102,"vw":272.85473},{"c":278.35,"h":278.91,"l":269.71,"n":61886,"o":271.87,"t":"2024-12-16T05:00:00Z","v":4197746,"vw":275.818835},{"c":278.01,"h":283.05,"l":275.31,"n":65837,"o":277.24,"t":"2024-12-17T05:00:00Z","v":4000493,"vw":279.149178},{"c":268.93,"h":280.18,"l":268.645,"n":66378,"o":277.9,"t":"2024-12-18T05:00:00Z","v":3996799,"vw":273.780952},{"c":266.83,"h":274.2,"l":264.88,"n":61109,"o":271.43,"t":"2024-12-19T05:00:00Z","v":4828871,"vw":267.281256},{"c":273.04,"h":277.12,"l":262.66,"n":99419,"o":263.84,"t":"2024-12-20T05:00:00Z","v":46874113,"vw":272.93349},{"c":265.39,"h":272,"l":263.8625,"n":48757,"o":270.11,"t":"2024-12-23T05:00:00Z","v":3676099,"vw":265.674477},{"c":269.04,"h":269.09,"l":264.75,"n":17337,"o":266.3,"t":"2024-12-24T05:00:00Z","v":850470,"vw":267.298421},{"c":269.38,"h":270.14,"l":265.5,"n":24771,"o":266.4,"t":"2024-12-26T05:00:00Z","v":1244164,"vw":268.782171},{"c":266.24,"h":268.355,"l":263.27,"n":28378,"o":267.6,"t":"2024-12-27T05:00:00Z","v":1602828,"vw":265.617238},{"c":262,"h":264.52,"l":259.325,"n":33033,"o":263.57,"t":"2024-12-30T05:00:00Z","v":1755584,"vw":261.826405},{"c":258.03,"h":263.34,"l":256.19,"n":33250,"o":262.24,"t":"2024-12-31T05:00:00Z","v":1587711,"vw":258.254002},{"c":251.84,"h":260.98,"l":250.09,"n":48135,"o":260.68,"t":"2025-01-02T05:00:00Z","v":2118795,"vw":252.665199},{"c":252.84,"h":255.39,"l":251.475,"n":32205,"o":254.33,"t":"2025-01-03T05:00:00Z","v":1423015,"vw":252.839963},{"c":254.14,"h":257.505,"l":252.12,"n":41517,"o":254.14,"t":"2025-01-06T05:00:00Z","v":1849075,"vw":254.102267},{"c":249.68,"h":253.19,"l":246.85,"n":42001,"o":252,"t":"2025-01-07T05:00:00Z","v":2226060,"vw":249.405194},{"c":254.69,"h":256.79,"l":250.55,"n":41994,"o":250.94,"t":"2025-01-08T05:00:00Z","v":2242619,"vw":254.475715},{"c":249.71,"h":254.42,"l":249.5,"n":39576,"o":251.1,"t":"2025-01-10T05:00:00Z","v":2011463,"vw":251.177711},{"c":246,"h":248.66,"l":244.88,"n":36838,"o":248.24,"t":"2025-01-13T05:00:00Z","v":2253385,"vw":246.362089},{"c":246.03,"h":248.35,"l":245.325,"n":41299,"o":246.68,"t":"2025-01-14T05:00:00Z","v":2210644,"vw":246.603745},{"c":248.57,"h":251.2,"l":245.26,"n":47377,"o":251.2,"t":"2025-01-15T05:00:00Z","v":3172814,"vw":248.09462},{"c":250.7,"h":252.18,"l":248.49,"n":32485,"o":249.63,"t":"2025-01-16T05:00:00Z","v":1683688,"vw":250.886519},{"c":249.64,"h":256.32,"l":248.8079,"n":29251,"o":256.32,"t":"2025-01-17T05:00:00Z","v":1578270,"vw":251.370421},{"c":250.72,"h":252.08,"l":247.46,"n":36764,"o":250.46,"t":"2025-01-21T05:00:00Z","v":1666439,"vw":250.079304},{"c":253.48,"h":257.66,"l":250.6275,"n":38377,"o":254.35,"t":"2025-01-22T05:00:00Z","v":2012765,"vw":254.45714},{"c":255.3,"h":255.39,"l":249.23,"n":38604,"o":252.73,"t":"2025-01-23T05:00:00Z","v":2179881,"vw":252.64687},{"c":258.28,"h":260.205,"l":255.56,"n":33710,"o":255.82,"t":"2025-01-24T05:00:00Z","v":1789184,"vw":258.100695},{"c":264.2,"h":268.9365,"l":255.22,"n":55416,"o":255.22,"t":"2025-01-27T05:00:00Z","v":2597687,"vw":264.269827},{"c":270.43,"h":274.5,"l":262.49,"n":51616,"o":265.3,"t":"2025-01-28T05:00:00Z","v":2533043,"vw":270.428738},{"c":265.4,"h":271.97,"l":264.215,"n":30130,"o":270.91,"t":"2025-01-29T05:00:00Z","v":1166534,"vw":265.890304},{"c":260.07,"h":264.9375,"l":257.01,"n":33472,"o":262.48,"t":"2025-01-30T05:00:00Z","v":1364802,"vw":260.085691},{"c":262.06,"h":267.02,"l":260.89,"n":37095,"o":263.82,"t":"2025-01-31T05:00:00Z","v":1668001,"vw":263.451912},{"c":259.77,"h":260.94,"l":254.735,"n":39044,"o":259.73,"t":"2025-02-03T05:00:00Z","v":1593200,"vw":259.360084},{"c":259.73,"h":260.97,"l":255.42,"n":33954,"o":255.97,"t":"2025-02-04T05:00:00Z","v":1453135,"vw":259.361687},{"c":276.17,"h":276.37,"l":262.14,"n":89540,"o":272.44,"t":"2025-02-05T05:00:00Z","v":5246669,"vw":271.698945},{"c":277.82,"h":283.68,"l":274.69,"n":54826,"o":276.99,"t":"2025-02-06T05:00:00Z","v":2713245,"vw":279.752092},{"c":271.89,"h":280.99,"l":271.65,"n":41414,"o":280.04,"t":"2025-02-07T05:00:00Z","v":1600689,"vw":273.933559},{"c":269.88,"h":277.23,"l":269.59,"n":36905,"o":274.67,"t":"2025-02-10T05:00:00Z","v":1672022,"vw":271.839166},{"c":263,"h":269.39,"l":261,"n":44349,"o":269.07,"t":"2025-02-11T05:00:00Z","v":2602806,"vw":263.347972},{"c":257.92,"h":260,"l":254.28,"n":38342,"o":258.28,"t":"2025-02-12T05:00:00Z","v":1791449,"vw":257.253002},{"c":260.13,"h":260.51,"l":256.36,"n":30442,"o":259.21,"t":"2025-02-13T05:00:00Z","v":1923787,"vw":259.181449},{"c":258.05,"h":261.39,"l":257.56,"n":28581,"o":259.95,"t":"2025-02-14T05:00:00Z","v":1382447,"vw":258.98121},{"c":265.72,"h":265.76,"l":255.24,"n":46616,"o":257.05,"t":"2025-02-18T05:00:00Z","v":2355953,"vw":263.367303},{"c":261.1,"h":261.72,"l":255.485,"n":53714,"o":258.69,"t":"2025-02-19T05:00:00Z","v":2854959,"vw":258.965524},{"c":261.63,"h":262.77,"l":257.9,"n":40782,"o":260.29,"t":"2025-02-20T05:00:00Z","v":1747457,"vw":260.754474},{"c":256.39,"h":261.17,"l":256,"n":45140,"o":261.17,"t":"2025-02-21T05:00:00Z","v":2415566,"vw":257.806569},{"c":261.81,"h":263.55,"l":251.03,"n":63302,"o":255.18,"t":"2025-02-24T05:00:00Z","v":3836148,"vw":259.122927},{"c":255.22,"h":259.55,"l":252.65,"n":87075,"o":259.3,"t":"2025-02-25T05:00:00Z","v":4828378,"vw":255.78264},{"c":271.09,"h":281,"l":269.11,"n":100211,"o":279.99,"t":"2025-02-26T05:00:00Z","v":6231472,"vw":273.249669},{"c":260.57,"h":271.43,"l":260.37,"n":58115,"o":270,"t":"2025-02-27T05:00:00Z","v":3078480,"vw":264.935608},{"c":263.34,"h":266.08,"l":258.41,"n":50125,"o":260.855,"t":"2025-02-28T05:00:00Z","v":2795692,"vw":262.702109},{"c":254.57,"h":264.72,"l":253.46,"n":41909,"o":264.26,"t":"2025-03-03T05:00:00Z","v":1895872,"vw":257.632095},{"c":253.63,"h":256.76,"l":248.26,"n":49444,"o":254.54,"t":"2025-03-04T05:00:00Z","v":1839328,"vw":252.564794},{"c":259.61,"h":260.695,"l":252.455,"n":36729,"o":253.02,"t":"2025-03-05T05:00:00Z","v":1860141,"vw":257.957928},{"c":253.76,"h":260.98,"l":252.92,"n":40943,"o":255.42,"t":"2025-03-06T05:00:00Z","v":2148559,"vw":255.755233},{"c":252.38,"h":255.8,"l":245.45,"n":42550,"o":251.35,"t":"2025-03-07T05:00:00Z","v":2035992,"vw":250.894079},{"c":243,"h":251.45,"l":241.63,"n":53765,"o":249.92,"t":"2025-03-10T04:00:00Z","v":2294016,"vw":244.249112},{"c":242.93,"h":246.205,"l":241.2,"n":55979,"o":243.78,"t":"2025-03-11T04:00:00Z","v":2838646,"vw":243.349132},{"c":241.67,"h":247.04,"l":238.72,"n":49937,"o":246.06,"t":"2025-03-12T04:00:00Z","v":2332838,"vw":242.06667},{"c":237.22,"h":243.5,"l":235.56,"n":45283,"o":242.16,"t":"2025-03-13T04:00:00Z","v":2263824,"vw":237.728342},{"c":244.17,"h":245.15,"l":238.55,"n":33509,"o":239.57,"t":"2025-03-14T04:00:00Z","v":1365935,"vw":243.55042},{"c":250.62,"h":252.32,"l":242.45,"n":37750,"o":243.41,"t":"2025-03-17T04:00:00Z","v":1789969,"vw":249.674121},{"c":251.91,"h":252.02,"l":247.7,"n":39056,"o":249.11,"t":"2025-03-18T04:00:00Z","v":1984371,"vw":250.698628},{"c":252.5,"h":256.165,"l":251.01,"n":37287,"o":253.66,"t":"2025-03-19T04:00:00Z","v":1804053,"vw":253.479241},{"c":250.47,"h":254.5,"l":242.47,"n":39372,"o":251.67,"t":"2025-03-20T04:00:00Z","v":1732323,"vw":249.295839},{"c":249.49,"h":250.19,"l":245.23,"n":36807,"o":246.985,"t":"2025-03-21T04:00:00Z","v":2831862,"vw":248.588614},{"c":249.91,"h":252.89,"l":248.77,"n":34344,"o":252.89,"t":"2025-03-24T04:00:00Z","v":2022269,"vw":250.15828},{"c":252.83,"h":253.42,"l":250,"n":24720,"o":250,"t":"2025-03-25T04:00:00Z","v":1176589,"vw":252.205415},{"c":250.79,"h":254.135,"l":250.13,"n":25946,"o":253.1,"t":"2025-03-26T04:00:00Z","v":1000793,"vw":251.267866},{"c":244.55,"h":250.25,"l":243.86,"n":29161,"o":250.25,"t":"2025-03-27T04:00:00Z","v":1096538,"vw":245.516142},{"c":238.49,"h":244.81,"l":236.027,"n":38346,"o":244.1,"t":"2025-03-28T04:00:00Z","v":1888641,"vw":238.540916},{"c":233.53,"h":237.41,"l":229.29,"n":57906,"o":236.67,"t":"2025-03-31T04:00:00Z","v":3312763,"vw":232.022993},{"c":234.53,"h":235.08,"l":230.01,"n":51059,"o":232.95,"t":"2025-04-01T04:00:00Z","v":2567468,"vw":233.108719},{"c":235.39,"h":236.9916,"l":230.5,"n":41272,"o":230.5,"t":"2025-04-02T04:00:00Z","v":1926236,"vw":234.827868},{"c":228.33,"h":232.63,"l":226.3,"n":66412,"o":227.96,"t":"2025-04-03T04:00:00Z","v":5081971,"vw":229.575133},{"c":217.14,"h":227.885,"l":216.11,"n":89139,"o":225.65,"t":"2025-04-04T04:00:00Z","v":4893618,"vw":221.413538},{"c":215.32,"h":223.1825,"l":205.33,"n":90035,"o":206.04,"t":"2025-04-07T04:00:00Z","v":5201688,"vw":214.87564},{"c":210.47,"h":222.48,"l":207.7,"n":66036,"o":220.29,"t":"2025-04-08T04:00:00Z","v":3749292,"vw":213.880538},{"c":231.42,"h":232.62,"l":207.7903,"n":77744,"o":209.855,"t":"2025-04-09T04:00:00Z","v":4767926,"vw":224.666272},{"c":224.74,"h":228.68,"l":218.745,"n":53536,"o":226.55,"t":"2025-04-10T04:00:00Z","v":2599365,"vw":224.308533},{"c":226.51,"h":227.07,"l":219.63,"n":48080,"o":224.04,"t":"2025-04-11T04:00:00Z","v":2203909,"vw":224.593662},{"c":232.34,"h":234.265,"l":227.87,"n":48153,"o":230,"t":"2025-04-14T04:00:00Z","v":2579150,"vw":232.026238},{"c":233.32,"h":235.96,"l":228.1308,"n":31086,"o":233,"t":"2025-04-15T04:00:00Z","v":1467179,"vw":233.389107},{"c":227.71,"h":235,"l":224.3,"n":39483,"o":232.16,"t":"2025-04-16T04:00:00Z","v":1961949,"vw":229.270297},{"c":221.02,"h":228.595,"l":220.28,"n":42790,"o":228.09,"t":"2025-04-17T04:00:00Z","v":1894705,"vw":222.517673},{"c":214.1,"h":218.91,"l":210.75,"n":39810,"o":218.91,"t":"2025-04-21T04:00:00Z","v":2125518,"vw":213.766571},{"c":220.99,"h":221.59,"l":215,"n":39210,"o":215.67,"t":"2025-04-22T04:00:00Z","v":1959091,"vw":219.550169},{"c":224.87,"h":230.76,"l":223.72,"n":31094,"o":226,"t":"2025-04-23T04:00:00Z","v":1655915,"vw":226.180349},{"c":236.87,"h":237.53,"l":227.55,"n":42090,"o":227.84,"t":"2025-04-24T04:00:00Z","v":1685555,"vw":235.615303},{"c":239.53,"h":239.81,"l":235.79,"n":27304,"o":236.86,"t":"2025-04-25T04:00:00Z","v":1103399,"vw":238.41404},{"c":239.82,"h":241.31,"l":236.995,"n":24997,"o":239.36,"t":"2025-04-28T04:00:00Z","v":898523,"vw":239.404562},{"c":243.39,"h":244.235,"l":238.25,"n":30504,"o":239.82,"t":"2025-04-29T04:00:00Z","v":1135000,"vw":242.768093},{"c":245,"h":245.52,"l":238.73,"n":33050,"o":241.84,"t":"2025-04-30T04:00:00Z","v":1434472,"vw":243.211452},{"c":246.61,"h":250.3732,"l":245.65,"n":36388,"o":247.05,"t":"2025-05-01T04:00:00Z","v":1531801,"vw":247.795899},{"c":248.68,"h":251.165,"l":248,"n":32280,"o":249.95,"t":"2025-05-02T04:00:00Z","v":1302175,"vw":249.364309},{"c":248.34,"h":251.75,"l":247.2378,"n":24247,"o":247.86,"t":"2025-05-05T04:00:00Z","v":808261,"vw":249.136349},{"c":247.79,"h":250.77,"l":245.766,"n":24213,"o":246.66,"t":"2025-05-06T04:00:00Z","v":905128,"vw":248.197392},{"c":250.58,"h":251.22,"l":245.95,"n":31638,"o":248.36,"t":"2025-05-07T04:00:00Z","v":1117888,"vw":249.514448},{"c":257.98,"h":260.34,"l":251.76,"n":39393,"o":252.41,"t":"2025-05-08T04:00:00Z","v":1804498,"vw":257.851007},{"c":259.18,"h":260,"l":256.36,"n":31476,"o":258.53,"t":"2025-05-09T04:00:00Z","v":1325422,"vw":258.736218},{"c":266.57,"h":266.86,"l":260.93,"n":43245,"o":265.64,"t":"2025-05-12T04:00:00Z","v":2062261,"vw":264.960857},{"c":270.02,"h":270.69,"l":266.04,"n":35503,"o":266.76,"t":"2025-05-13T04:00:00Z","v":1470926,"vw":269.631832},{"c":271.17,"h":271.66,"l":268.5901,"n":33767,"o":268.8,"t":"2025-05-14T04:00:00Z","v":1225267,"vw":270.702395},{"c":274.71,"h":276,"l":270.58,"n":48660,"o":271.17,"t":"2025-05-15T04:00:00Z","v":1699395,"vw":274.28961},{"c":273.05,"h":274.26,"l":271.53,"n":48517,"o":273.77,"t":"2025-05-16T04:00:00Z","v":2328982,"vw":273.15325},{"c":273.3,"h":274.01,"l":268.84,"n":35261,"o":270.57,"t":"2025-05-19T04:00:00Z","v":1553644,"vw":272.759667},{"c":273.84,"h":274.65,"l":270.21,"n":33776,"o":271.56,"t":"2025-05-20T04:00:00Z","v":1354910,"vw":273.68384},{"c":268.54,"h":274.11,"l":268.22,"n":40814,"o":270.63,"t":"2025-05-21T04:00:00Z","v":1590526,"vw":270.167905},{"c":272.07,"h":273.8,"l":267.565,"n":84341,"o":268.45,"t":"2025-05-22T04:00:00Z","v":4199095,"vw":271.36621},{"c":238.01,"h":247.47,"l":237,"n":174505,"o":241.595,"t":"2025-05-23T04:00:00Z","v":9914999,"vw":240.36562},{"c":239.3,"h":242.845,"l":238.25,"n":93468,"o":241.23,"t":"2025-05-27T04:00:00Z","v":4740683,"vw":240.560596},{"c":239.9,"h":242.94,"l":237.88,"n":55236,"o":239.18,"t":"2025-05-28T04:00:00Z","v":2721664,"vw":239.624766},{"c":241.76,"h":243.91,"l":239.52,"n":61826,"o":241.155,"t":"2025-05-29T04:00:00Z","v":2991353,"vw":241.653416},{"c":247.71,"h":248.88,"l":241.2,"n":66388,"o":241.31,"t":"2025-05-30T04:00:00Z","v":3491558,"vw":246.677025},{"c":247.75,"h":248.74,"l":243.5,"n":53176,"o":246.265,"t":"2025-06-02T04:00:00Z","v":2034574,"vw":246.962939},{"c":251.12,"h":251.42,"l":245.94,"n":40008,"o":247.75,"t":"2025-06-03T04:00:00Z","v":1528667,"vw":250.074193},{"c":249.48,"h":253,"l":248.945,"n":37688,"o":250.74,"t":"2025-06-04T04:00:00Z","v":1262469,"vw":250.206232},{"c":250.1,"h":250.82,"l":246.72,"n":38052,"o":249.48,"t":"2025-06-05T04:00:00Z","v":1736720,"vw":249.603679},{"c":252.72,"h":253.78,"l":250.15,"n":34134,"o":251.66,"t":"2025-06-06T04:00:00Z","v":1393177,"vw":252.652347},{"c":252.9,"h":253.43,"l":250.54,"n":33416,"o":252.72,"t":"2025-06-09T04:00:00Z","v":1225350,"vw":252.559738},{"c":252.73,"h":257.09,"l":252.29,"n":43166,"o":252.74,"t":"2025-06-10T04:00:00Z","v":1894927,"vw":253.834403},{"c":251.36,"h":256.425,"l":250.5,"n":37654,"o":253.57,"t":"2025-06-11T04:00:00Z","v":1680196,"vw":252.990335},{"c":250.69,"h":253.5377,"l":250.08,"n":41373,"o":251.93,"t":"2025-06-12T04:00:00Z","v":1965806,"vw":251.163532},{"c":244.54,"h":249.67,"l":243.99,"n":45009,"o":247.41,"t":"2025-06-13T04:00:00Z","v":2199298,"vw":245.983994},{"c":245.65,"h":247.79,"l":243.62,"n":44513,"o":245.97,"t":"2025-06-16T04:00:00Z","v":1825699,"vw":245.400067},{"c":242.7,"h":246.53,"l":242.38,"n":40906,"o":245.65,"t":"2025-06-17T04:00:00Z","v":1818620,"vw":243.782273},{"c":236.88,"h":243.48,"l":236.44,"n":53437,"o":242.465,"t":"2025-06-18T04:00:00Z","v":2473058,"vw":238.488357},{"c":238.19,"h":241.33,"l":237.26,"n":49788,"o":238.66,"t":"2025-06-20T04:00:00Z","v":5155642,"vw":238.379901},{"c":236.58,"h":238.385,"l":234.13,"n":47534,"o":236.89,"t":"2025-06-23T04:00:00Z","v":1750946,"vw":236.429948},{"c":239.19,"h":240.39,"l":237.5725,"n":58330,"o":240,"t":"2025-06-24T04:00:00Z","v":2478178,"vw":238.834983},{"c":233.46,"h":239.57,"l":233.01,"n":48983,"o":239.19,"t":"2025-06-25T04:00:00Z","v":1958809,"vw":234.640041},{"c":237.21,"h":237.37,"l":230.06,"n":42114,"o":233.92,"t":"2025-06-26T04:00:00Z","v":2076545,"vw":235.794488},{"c":237.37,"h":239.97,"l":236,"n":32939,"o":237.46,"t":"2025-06-27T04:00:00Z","v":1812199,"vw":237.919278},{"c":240,"h":240.91,"l":237.87,"n":33826,"o":237.87,"t":"2025-06-30T04:00:00Z","v":1516841,"vw":239.610098},{"c":239.23,"h":241,"l":236.42,"n":55701,"o":238.585,"t":"2025-07-01T04:00:00Z","v":2603983,"vw":238.955369},{"c":237.74,"h":238.02,"l":233.91,"n":46129,"o":237.79,"t":"2025-07-02T04:00:00Z","v":2068857,"vw":236.820029},{"c":241.76,"h":243.73,"l":238.77,"n":28150,"o":239.1,"t":"2025-07-03T04:00:00Z","v":1301745,"vw":242.292687},{"c":241.21,"h":242.75,"l":237.5,"n":44842,"o":240.69,"t":"2025-07-07T04:00:00Z","v":2279600,"vw":240.954275},{"c":240.47,"h":242.78,"l":237.1,"n":56173,"o":242.22,"t":"2025-07-08T04:00:00Z","v":3760898,"vw":239.920126},{"c":240.17,"h":242.35,"l":238.65,"n":35861,"o":240.57,"t":"2025-07-09T04:00:00Z","v":1683892,"vw":240.113412},{"c":229.3,"h":235.425,"l":227.59,"n":77154,"o":235.39,"t":"2025-07-10T04:00:00Z","v":4157132,"vw":230.481786},{"c":223.37,"h":228.83,"l":222.84,"n":52782,"o":228.45,"t":"2025-07-11T04:00:00Z","v":2506863,"vw":224.790855},{"c":224.76,"h":227.32,"l":222.26,"n":46555,"o":223.62,"t":"2025-07-14T04:00:00Z","v":2113949,"vw":225.293329},{"c":224.92,"h":226.31,"l":222.94,"n":42153,"o":224.94,"t":"2025-07-15T04:00:00Z","v":1880667,"vw":224.799562},{"c":226.73,"h":227.73,"l":223.66,"n":43702,"o":226.67,"t":"2025-07-16T04:00:00Z","v":1926517,"vw":226.109633},{"c":230.89,"h":230.96,"l":226.13,"n":49092,"o":227.07,"t":"2025-07-17T04:00:00Z","v":2232292,"vw":229.82533},{"c":233.06,"h":233.57,"l":228.67,"n":55118,"o":232.44,"t":"2025-07-18T04:00:00Z","v":2598017,"vw":232.438407},{"c":233.71,"h":235.84,"l":232.07,"n":38031,"o":233.27,"t":"2025-07-21T04:00:00Z","v":2176442,"vw":233.709394},{"c":239.11,"h":239.43,"l":233.75,"n":42702,"o":234.18,"t":"2025-07-22T04:00:00Z","v":2409209,"vw":238.402287},{"c":241.03,"h":243.59,"l":238.32,"n":41869,"o":240,"t":"2025-07-23T04:00:00Z","v":1725070,"vw":241.464641},{"c":237.195,"h":241.505,"l":236.17,"n":46772,"o":240.99,"t":"2025-07-24T04:00:00Z","v":2115085,"vw":237.607714},{"c":241.74,"h":242.28,"l":236.62,"n":42591,"o":237.96,"t":"2025-07-25T04:00:00Z","v":1840604,"vw":240.754063},{"c":238.04,"h":241.5,"l":237.64,"n":37005,"o":241.05,"t":"2025-07-28T04:00:00Z","v":1539736,"vw":238.72284},{"c":239.63,"h":241.75,"l":237.7,"n":35400,"o":238.04,"t":"2025-07-29T04:00:00Z","v":1910913,"vw":239.421927},{"c":237.68,"h":240.92,"l":235.72,"n":31860,"o":239.91,"t":"2025-07-30T04:00:00Z","v":1325032,"vw":238.001095},{"c":229.38,"h":236.81,"l":228.52,"n":64772,"o":236.81,"t":"2025-07-31T04:00:00Z","v":4533600,"vw":232.228349},{"c":222.22,"h":228.74,"l":221.62,"n":72199,"o":228.74,"t":"2025-08-01T04:00:00Z","v":4088562,"vw":223.664851},{"c":225.12,"h":226.27,"l":222.79,"n":66416,"o":224.44,"t":"2025-08-04T04:00:00Z","v":4023903,"vw":224.370083},{"c":224.98,"h":226.86,"l":223.78,"n":48590,"o":226.14,"t":"2025-08-05T04:00:00Z","v":3394348,"vw":225.169168},{"c":229.08,"h":230.17,"l":225.8,"n":44757,"o":226.58,"t":"2025-08-06T04:00:00Z","v":2317446,"vw":228.85865},{"c":220.98,"h":233.14,"l":217.62,"n":73236,"o":231.42,"t":"2025-08-07T04:00:00Z","v":3597690,"vw":223.284383},{"c":222.07,"h":222.14,"l":218.405,"n":51653,"o":221.11,"t":"2025-08-08T04:00:00Z","v":2386617,"vw":221.070926},{"c":213.69,"h":223.27,"l":211.76,"n":99140,"o":221.38,"t":"2025-08-11T04:00:00Z","v":5092711,"vw":215.363796},{"c":214.6,"h":214.65,"l":206.77,"n":77031,"o":213.36,"t":"2025-08-12T04:00:00Z","v":4288872,"vw":212.78272},{"c":223.07,"h":223.14,"l":213,"n":63525,"o":216.33,"t":"2025-08-13T04:00:00Z","v":3917614,"vw":221.095008},{"c":221.92,"h":223.61,"l":218.71,"n":62624,"o":222.92,"t":"2025-08-14T04:00:00Z","v":3272550,"vw":221.521008},{"c":226.09,"h":226.16,"l":221.95,"n":53741,"o":222.47,"t":"2025-08-15T04:00:00Z","v":2888814,"vw":225.20696},{"c":231.85,"h":232.045,"l":226.31,"n":68257,"o":227.22,"t":"2025-08-18T04:00:00Z","v":4405827,"vw":230.624228},{"c":229.79,"h":234.9175,"l":228.82,"n":57676,"o":230.84,"t":"2025-08-19T04:00:00Z","v":2954941,"vw":230.734335},{"c":227.49,"h":231.72,"l":227.13,"n":69516,"o":229.18,"t":"2025-08-20T04:00:00Z","v":3977247,"vw":228.461457},{"c":227.58,"h":228.0999,"l":223.625,"n":104486,"o":226.01,"t":"2025-08-21T04:00:00Z","v":6441521,"vw":226.662752},{"c":221.27,"h":222.02,"l":211.31,"n":120393,"o":213.875,"t":"2025-08-22T04:00:00Z","v":8226649,"vw":218.026902},{"c":223.39,"h":225.125,"l":220.6,"n":71174,"o":222.48,"t":"2025-08-25T04:00:00Z","v":5028297,"vw":223.385304},{"c":222.88,"h":227.3,"l":221.072,"n":63629,"o":224.98,"t":"2025-08-26T04:00:00Z","v":4795574,"vw":223.158861},{"c":229.71,"h":230.1,"l":223.125,"n":52901,"o":224.12,"t":"2025-08-27T04:00:00Z","v":3454365,"vw":227.74005},{"c":228.5,"h":232.45,"l":227.18,"n":52321,"o":229.87,"t":"2025-08-28T04:00:00Z","v":3043664,"vw":229.184618},{"c":230.82,"h":230.86,"l":227.69,"n":50903,"o":227.69,"t":"2025-08-29T04:00:00Z","v":3242162,"vw":229.81981},{"c":228.89,"h":229.41,"l":226.35,"n":65466,"o":227.49,"t":"2025-09-02T04:00:00Z","v":3936901,"vw":228.030578},{"c":233.43,"h":235.32,"l":229.095,"n":61053,"o":229.095,"t":"2025-09-03T04:00:00Z","v":3529084,"vw":232.975561},{"c":231.13,"h":232.19,"l":227,"n":43666,"o":231.95,"t":"2025-09-04T04:00:00Z","v":2226849,"vw":229.88178},{"c":231.08,"h":237.5,"l":230,"n":58047,"o":233,"t":"2025-09-05T04:00:00Z","v":3522902,"vw":232.516577},{"c":231.81,"h":233.45,"l":229.1025,"n":56296,"o":231.62,"t":"2025-09-08T04:00:00Z","v":3020175,"vw":231.983816},{"c":230.73,"h":233.57,"l":229.66,"n":37794,"o":232.16,"t":"2025-09-09T04:00:00Z","v":1904891,"vw":230.869641},{"c":226.48,"h":231.7899,"l":223.77,"n":61957,"o":231.15,"t":"2025-09-10T04:00:00Z","v":2863659,"vw":227.399597},{"c":226.67,"h":228.57,"l":224.605,"n":48899,"o":226.825,"t":"2025-09-11T04:00:00Z","v":2270643,"vw":226.372796},{"c":223.39,"h":227.36,"l":222.11,"n":52263,"o":226.17,"t":"2025-09-12T04:00:00Z","v":2683342,"vw":223.708342},{"c":222.75,"h":224.91,"l":220.43,"n":52247,"o":222.71,"t":"2025-09-15T04:00:00Z","v":2404500,"vw":222.478682},{"c":219.01,"h":224.41,"l":218,"n":64757,"o":222.75,"t":"2025-09-16T04:00:00Z","v":3105130,"vw":220.126955},{"c":234.88,"h":240.63,"l":231.94,"n":169071,"o":235.39,"t":"2025-09-17T04:00:00Z","v":11662904,"vw":236.060179},{"c":233.5,"h":239.29,"l":231.3,"n":86376,"o":237.68,"t":"2025-09-18T04:00:00Z","v":4383802,"vw":233.978163},{"c":233.62,"h":237.7494,"l":230.87,"n":71686,"o":236.13,"t":"2025-09-19T04:00:00Z","v":5925958,"vw":233.764404},{"c":242.66,"h":243.07,"l":230.7261,"n":75894,"o":232.02,"t":"2025-09-22T04:00:00Z","v":4622565,"vw":240.298387},{"c":240.32,"h":244.72,"l":239.51,"n":75650,"o":241.985,"t":"2025-09-23T04:00:00Z","v":3739274,"vw":241.531538},{"c":241.51,"h":243.315,"l":238.14,"n":55046,"o":240.51,"t":"2025-09-24T04:00:00Z","v":2147059,"vw":240.945462},{"c":242.75,"h":243.08,"l":237.9,"n":55555,"o":240.72,"t":"2025-09-25T04:00:00Z","v":2880174,"vw":241.513159},{"c":246.67,"h":249.05,"l":242.935,"n":67371,"o":243,"t":"2025-09-26T04:00:00Z","v":3456023,"vw":246.833579},{"c":247.69,"h":249.85,"l":245.29,"n":53150,"o":247.62,"t":"2025-09-29T04:00:00Z","v":3819844,"vw":247.765761},{"c":240.73,"h":249.14,"l":239.88,"n":60617,"o":248.46,"t":"2025-09-30T04:00:00Z","v":3001529,"vw":242.872351},{"c":232.21,"h":241.85,"l":231.1,"n":83109,"o":239.35,"t":"2025-10-01T04:00:00Z","v":3965310,"vw":234.502359},{"c":232.1,"h":235.4,"l":231.01,"n":59286,"o":231.95,"t":"2025-10-02T04:00:00Z","v":3249241,"vw":232.94207},{"c":236.48,"h":237.72,"l":230.805,"n":55776,"o":232.35,"t":"2025-10-03T04:00:00Z","v":2305904,"vw":235.244515},{"c":238.36,"h":243.95,"l":234.69,"n":55362,"o":235.66,"t":"2025-10-06T04:00:00Z","v":2253181,"vw":238.548976},{"c":233.17,"h":238.91,"l":229.75,"n":50689,"o":238.91,"t":"2025-10-07T04:00:00Z","v":1975346,"vw":232.472854},{"c":238.25,"h":238.38,"l":232.4176,"n":45820,"o":233.9,"t":"2025-10-08T04:00:00Z","v":1931549,"vw":236.607856},{"c":238.22,"h":241.26,"l":237.19,"n":50262,"o":237.84,"t":"2025-10-09T04:00:00Z","v":2868314,"vw":238.764108},{"c":233.18,"h":240.16,"l":232.78,"n":52958,"o":238.14,"t":"2025-10-10T04:00:00Z","v":2268877,"vw":234.40617},{"c":236.6,"h":237.29,"l":232.5,"n":38752,"o":234.46,"t":"2025-10-13T04:00:00Z","v":1374399,"vw":235.895503},{"c":237.18,"h":238.97,"l":232.795,"n":39299,"o":233.71,"t":"2025-10-14T04:00:00Z","v":1792718,"vw":237.118811},{"c":234.76,"h":238.175,"l":234.09,"n":38478,"o":237.22,"t":"2025-10-15T04:00:00Z","v":1788903,"vw":235.556306},{"c":227.6,"h":241,"l":227.1388,"n":49256,"o":236.79,"t":"2025-10-16T04:00:00Z","v":2241165,"vw":230.565471},{"c":234.25,"h":235.05,"l":229.075,"n":47446,"o":229.09,"t":"2025-10-17T04:00:00Z","v":2099647,"vw":233.314877},{"c":241.2,"h":242.22,"l":233.13,"n":40130,"o":235.56,"t":"2025-10-20T04:00:00Z","v":2080960,"vw":239.934983},{"c":245.67,"h":247.25,"l":239.74,"n":41569,"o":240.12,"t":"2025-10-21T04:00:00Z","v":2127939,"vw":245.377449},{"c":242.83,"h":247.4,"l":242.51,"n":40278,"o":246,"t":"2025-10-22T04:00:00Z","v":1646279,"vw":244.701362},{"c":243.28,"h":244.39,"l":241.16,"n":30406,"o":242.83,"t":"2025-10-23T04:00:00Z","v":1242747,"vw":242.637723},{"c":242.75,"h":247.1,"l":242.51,"n":31385,"o":244.96,"t":"2025-10-24T04:00:00Z","v":1050662,"vw":243.480769},{"c":238.91,"h":244.26,"l":238,"n":40251,"o":243.77,"t":"2025-10-27T04:00:00Z","v":1920313,"vw":239.487054},{"c":236.93,"h":241.83,"l":236.68,"n":28756,"o":238.36,"t":"2025-10-28T04:00:00Z","v":1748512,"vw":238.137854},{"c":231.36,"h":234.99,"l":228.05,"n":48526,"o":234.99,"t":"2025-10-29T04:00:00Z","v":2202058,"vw":230.870023},{"c":232.87,"h":235.59,"l":230.76,"n":37891,"o":231.9,"t":"2025-10-30T04:00:00Z","v":1947763,"vw":233.321518},{"c":239.92,"h":241.32,"l":231.14,"n":47092,"o":232.73,"t":"2025-10-31T04:00:00Z","v":1966934,"vw":238.507966},{"c":237.68,"h":241.04,"l":232.285,"n":45693,"o":240.495,"t":"2025-11-03T05:00:00Z","v":2181821,"vw":236.96871},{"c":233.47,"h":236.69,"l":230.79,"n":45234,"o":236.4,"t":"2025-11-04T05:00:00Z","v":1874381,"vw":233.188227},{"c":232.1,"h":236.1499,"l":230.79,"n":46028,"o":233.63,"t":"2025-11-05T05:00:00Z","v":2020803,"vw":232.195045},{"c":224.5,"h":230,"l":220.69,"n":63901,"o":229.73,"t":"2025-11-06T05:00:00Z","v":2954517,"vw":224.356219},{"c":225.17,"h":226.605,"l":220.41,"n":59442,"o":222,"t":"2025-11-07T05:00:00Z","v":3695180,"vw":222.420804},{"c":227.97,"h":228.31,"l":222.98,"n":49499,"o":224.72,"t":"2025-11-10T05:00:00Z","v":1998587,"vw":226.171986},{"c":226.98,"h":228.49,"l":225.95,"n":36546,"o":226.51,"t":"2025-11-11T05:00:00Z","v":1541023,"vw":227.183141},{"c":225.93,"h":228.9999,"l":225.15,"n":38063,"o":227.87,"t":"2025-11-12T05:00:00Z","v":1562919,"vw":226.451958},{"c":223.49,"h":227.16,"l":223.2,"n":46644,"o":224.46,"t":"2025-11-13T05:00:00Z","v":2363597,"vw":224.397839},{"c":230.82,"h":235,"l":225.83,"n":62858,"o":225.83,"t":"2025-11-14T05:00:00Z","v":3100215,"vw":230.794225},{"c":224.95,"h":231.23,"l":224.75,"n":50303,"o":230.16,"t":"2025-11-17T05:00:00Z","v":2281615,"vw":226.481506},{"c":225.64,"h":227.25,"l":222.855,"n":50569,"o":224.8,"t":"2025-11-18T05:00:00Z","v":2930794,"vw":225.442304},{"c":223.86,"h":226.48,"l":222.83,"n":47269,"o":225.36,"t":"2025-11-19T05:00:00Z","v":2837684,"vw":224.420902},{"c":216.81,"h":227.94,"l":216.57,"n":60019,"o":225.14,"t":"2025-11-20T05:00:00Z","v":3297331,"vw":219.640501},{"c":225.14,"h":227.435,"l":216.81,"n":68277,"o":216.81,"t":"2025-11-21T05:00:00Z","v":4720023,"vw":223.963143},{"c":226.64,"h":228.43,"l":223.18,"n":58902,"o":225.73,"t":"2025-11-24T05:00:00Z","v":3999618,"vw":226.826424},{"c":233.69,"h":236.8,"l":225.795,"n":86917,"o":226.6,"t":"2025-11-25T05:00:00Z","v":5326533,"vw":233.576996},{"c":215.34,"h":218.49,"l":207.67,"n":194913,"o":215.34,"t":"2025-11-26T05:00:00Z","v":12125687,"vw":213.237317},{"c":215.62,"h":217.755,"l":214.48,"n":42236,"o":215.11,"t":"2025-11-28T05:00:00Z","v":1835464,"vw":215.820113},{"c":213.35,"h":215.81,"l":212.4,"n":59744,"o":213.74,"t":"2025-12-01T05:00:00Z","v":3789938,"vw":213.877205},{"c":213.06,"h":214.23,"l":210.06,"n":67092,"o":213.53,"t":"2025-12-02T05:00:00Z","v":3589087,"vw":212.3461},{"c":214.84,"h":215.45,"l":210.765,"n":41091,"o":211.94,"t":"2025-12-03T05:00:00Z","v":2163443,"vw":213.74604},{"c":216.62,"h":217.85,"l":212.54,"n":50180,"o":215.14,"t":"2025-12-04T05:00:00Z","v":2669267,"vw":215.495589},{"c":219.96,"h":221.835,"l":216.0501,"n":51229,"o":216.62,"t":"2025-12-05T05:00:00Z","v":2367241,"vw":219.604449},{"c":221,"h":224.29,"l":220.08,"n":54291,"o":220.78,"t":"2025-12-08T05:00:00Z","v":2485537,"vw":221.7802},{"c":222.25,"h":223.87,"l":220.15,"n":37397,"o":220.29,"t":"2025-12-09T05:00:00Z","v":2065955,"vw":222.54545},{"c":222.75,"h":224.31,"l":220.975,"n":43662,"o":222.26,"t":"2025-12-10T05:00:00Z","v":2204373,"vw":222.658864},{"c":224.04,"h":226.5,"l":221.315,"n":49091,"o":221.575,"t":"2025-12-11T05:00:00Z","v":2271703,"vw":224.288074},{"c":224.49,"h":226.8305,"l":223.485,"n":60313,"o":225.5,"t":"2025-12-12T05:00:00Z","v":2965607,"vw":224.650052},{"c":214.9,"h":224.97,"l":214.81,"n":74511,"o":224.95,"t":"2025-12-15T05:00:00Z","v":4167475,"vw":216.30854},{"c":216.11,"h":217.9,"l":214.55,"n":42908,"o":215.2,"t":"2025-12-16T05:00:00Z","v":2899174,"vw":216.015009},{"c":216,"h":221.53,"l":215.81,"n":54493,"o":215.82,"t":"2025-12-17T05:00:00Z","v":3778013,"vw":217.007174},{"c":218.08,"h":219.26,"l":216.57,"n":46130,"o":217.37,"t":"2025-12-18T05:00:00Z","v":3234768,"vw":218.137548},{"c":218.63,"h":219.92,"l":217.0136,"n":45417,"o":217.225,"t":"2025-12-19T05:00:00Z","v":5534527,"vw":218.589397},{"c":217.99,"h":220.88,"l":217.86,"n":42378,"o":218.63,"t":"2025-12-22T05:00:00Z","v":2233604,"vw":218.824542},{"c":215.44,"h":217.09,"l":213.63,"n":41122,"o":217.05,"t":"2025-12-23T05:00:00Z","v":2150450,"vw":215.123226},{"c":216.85,"h":218.1481,"l":214.64,"n":19805,"o":215.29,"t":"2025-12-24T05:00:00Z","v":766237,"vw":216.941375},{"c":220.7,"h":220.93,"l":216.175,"n":39818,"o":217,"t":"2025-12-26T05:00:00Z","v":1648569,"vw":220.023896},{"c":218.99,"h":220.725,"l":217.74,"n":37499,"o":219.87,"t":"2025-12-29T05:00:00Z","v":1612401,"vw":219.132824},{"c":216.93,"h":218.51,"l":216,"n":39899,"o":217.42,"t":"2025-12-30T05:00:00Z","v":1890139,"vw":217.434062},{"c":214.78,"h":216.35,"l":214.47,"n":40754,"o":216.11,"t":"2025-12-31T05:00:00Z","v":2231882,"vw":215.239803},{"c":205.79,"h":215.4,"l":202.22,"n":100725,"o":215.2,"t":"2026-01-02T05:00:00Z","v":6047848,"vw":205.373818},{"c":208.9,"h":212.45,"l":205.14,"n":67681,"o":205.8,"t":"2026-01-05T05:00:00Z","v":4019351,"vw":209.397441},{"c":210.3,"h":210.51,"l":205.5,"n":46709,"o":208.25,"t":"2026-01-06T05:00:00Z","v":2229961,"vw":209.30416},{"c":211.14,"h":212.74,"l":209.07,"n":42918,"o":210.62,"t":"2026-01-07T05:00:00Z","v":1600434,"vw":211.153336},{"c":209.79,"h":211.39,"l":206.97,"n":41646,"o":209.56,"t":"2026-01-08T05:00:00Z","v":1639470,"vw":209.763774},{"c":207.185,"h":211,"l":207,"n":42682,"o":210.19,"t":"2026-01-09T05:00:00Z","v":1799841,"vw":208.299008},{"c":207.91,"h":210.08,"l":204.3,"n":43762,"o":205.54,"t":"2026-01-12T05:00:00Z","v":2012497,"vw":208.457456},{"c":199.55,"h":208.62,"l":199,"n":58204,"o":207.07,"t":"2026-01-13T05:00:00Z","v":2491323,"vw":201.618035},{"c":193.99,"h":198.3,"l":192.27,"n":69983,"o":198.3,"t":"2026-01-14T05:00:00Z","v":4115350,"vw":194.055636},{"c":192.72,"h":196.15,"l":192.5,"n":58169,"o":194.14,"t":"2026-01-15T05:00:00Z","v":3381157,"vw":193.79447},{"c":186.86,"h":193.25,"l":185.6,"n":74904,"o":193,"t":"2026-01-16T05:00:00Z","v":4679479,"vw":188.139418},{"c":182.99,"h":186.5,"l":180.832,"n":67266,"o":185.335,"t":"2026-01-20T05:00:00Z","v":3570974,"vw":183.191097},{"c":183.41,"h":185.09,"l":180.56,"n":64619,"o":183,"t":"2026-01-21T05:00:00Z","v":3821873,"vw":182.616486},{"c":188.18,"h":189.04,"l":183.34,"n":47417,"o":184.66,"t":"2026-01-22T05:00:00Z","v":2252558,"vw":187.43207},{"c":189.26,"h":190.35,"l":186.33,"n":45679,"o":187.01,"t":"2026-01-23T05:00:00Z","v":2508414,"vw":189.059907},{"c":190.85,"h":194.01,"l":190,"n":43572,"o":190.42,"t":"2026-01-26T05:00:00Z","v":2473570,"vw":191.492418},{"c":188.58,"h":191.36,"l":185.905,"n":46481,"o":190.72,"t":"2026-01-27T05:00:00Z","v":2555624,"vw":187.749142},{"c":189.12,"h":193.47,"l":188.72,"n":60206,"o":189.89,"t":"2026-01-28T05:00:00Z","v":3793751,"vw":190.883745},{"c":174.66,"h":179.99,"l":169.01,"n":145011,"o":178.82,"t":"2026-01-29T05:00:00Z","v":10129447,"vw":172.621194},{"c":175.63,"h":176.67,"l":173.51,"n":69692,"o":174.165,"t":"2026-01-30T05:00:00Z","v":5133065,"vw":175.423519},{"c":173.38,"h":177.81,"l":172.61,"n":80994,"o":177.02,"t":"2026-02-02T05:00:00Z","v":5008571,"vw":174.270739},{"c":161.17,"h":170.225,"l":157,"n":96530,"o":170.065,"t":"2026-02-03T05:00:00Z","v":5504674,"vw":161.349639},{"c":170.15,"h":170.46,"l":156.87,"n":102887,"o":159,"t":"2026-02-04T05:00:00Z","v":6450371,"vw":166.782683},{"c":158.76,"h":169.055,"l":158.422,"n":100396,"o":167.74,"t":"2026-02-05T05:00:00Z","v":5709569,"vw":162.820387},{"c":162.92,"h":164.195,"l":157.815,"n":72477,"o":161.06,"t":"2026-02-06T05:00:00Z","v":4170082,"vw":161.175931},{"c":154.56,"h":154.8,"l":147.35,"n":129821,"o":149.705,"t":"2026-02-09T05:00:00Z","v":9167416,"vw":152.071713},{"c":153.23,"h":158.5,"l":152.15,"n":83261,"o":156.14,"t":"2026-02-10T05:00:00Z","v":6237078,"vw":153.963616},{"c":144.55,"h":153.9999,"l":142.72,"n":89974,"o":153.02,"t":"2026-02-11T05:00:00Z","v":5273533,"vw":145.7281},{"c":144.04,"h":146,"l":140.59,"n":73696,"o":144.575,"t":"2026-02-12T05:00:00Z","v":4828075,"vw":143.648518},{"c":144.42,"h":147.38,"l":141.7,"n":62446,"o":144.26,"t":"2026-02-13T05:00:00Z","v":5648557,"vw":144.977437},{"c":143.12,"h":146.27,"l":139.91,"n":63989,"o":145.23,"t":"2026-02-17T05:00:00Z","v":5237652,"vw":143.00715},{"c":142.63,"h":144.48,"l":139.38,"n":68327,"o":141.575,"t":"2026-02-18T05:00:00Z","v":5234092,"vw":142.856624},{"c":140.02,"h":142.49,"l":139.405,"n":49112,"o":142.49,"t":"2026-02-19T05:00:00Z","v":2818475,"vw":140.433381},{"c":137.81,"h":143.85,"l":136.64,"n":65770,"o":138.7,"t":"2026-02-20T05:00:00Z","v":4021163,"vw":139.137592},{"c":129.21,"h":134.52,"l":125.83,"n":99751,"o":134.41,"t":"2026-02-23T05:00:00Z","v":6614981,"vw":128.402327},{"c":130.23,"h":134.72,"l":126.62,"n":157143,"o":128.92,"t":"2026-02-24T05:00:00Z","v":10444647,"vw":130.463094},{"c":133.15,"h":133.88,"l":117.76,"n":257865,"o":119.56,"t":"2026-02-25T05:00:00Z","v":22354636,"vw":128.772678},{"c":139.11,"h":142.5671,"l":135.82,"n":129813,"o":137,"t":"2026-02-26T05:00:00Z","v":10070292,"vw":139.263164},{"c":133.76,"h":134.1,"l":129.03,"n":111946,"o":132.99,"t":"2026-02-27T05:00:00Z","v":9231347,"vw":132.313445},{"c":134.01,"h":136.22,"l":131.765,"n":83976,"o":131.765,"t":"2026-03-02T05:00:00Z","v":5853194,"vw":134.321863},{"c":143.61,"h":143.76,"l":132.7,"n":99082,"o":132.7,"t":"2026-03-03T05:00:00Z","v":6860026,"vw":140.679585},{"c":143.04,"h":145.84,"l":141.275,"n":74005,"o":144.2,"t":"2026-03-04T05:00:00Z","v":4964617,"vw":143.876573},{"c":147.18,"h":148.97,"l":144.1,"n":86621,"o":144.1,"t":"2026-03-05T05:00:00Z","v":5408749,"vw":147.154114},{"c":151.04,"h":151.23,"l":144.365,"n":67582,"o":146.4,"t":"2026-03-06T05:00:00Z","v":4918337,"vw":148.49906},{"c":148.14,"h":153.9,"l":147.19,"n":81243,"o":149.69,"t":"2026-03-09T04:00:00Z","v":5461526,"vw":148.82418},{"c":142.49,"h":147.65,"l":139.31,"n":79932,"o":147.05,"t":"2026-03-10T04:00:00Z","v":5230721,"vw":142.289294},{"c":137.84,"h":145.5,"l":136.56,"n":74711,"o":143,"t":"2026-03-11T04:00:00Z","v":4448294,"vw":138.798329},{"c":134.14,"h":141.6,"l":133.845,"n":66805,"o":137.28,"t":"2026-03-12T04:00:00Z","v":4423659,"vw":136.637098},{"c":133.09,"h":135.98,"l":130.91,"n":68905,"o":134.6,"t":"2026-03-13T04:00:00Z","v":4253249,"vw":132.647488},{"c":133.63,"h":136.86,"l":132.24,"n":75230,"o":133.635,"t":"2026-03-16T04:00:00Z","v":6331573,"vw":134.723061},{"c":135.17,"h":139.38,"l":133.9,"n":50203,"o":133.9,"t":"2026-03-17T04:00:00Z","v":3478153,"vw":135.732011},{"c":132.29,"h":135.19,"l":130.62,"n":57980,"o":134.15,"t":"2026-03-18T04:00:00Z","v":3599043,"vw":132.542653},{"c":133.38,"h":137.14,"l":132.18,"n":61006,"o":132.49,"t":"2026-03-19T04:00:00Z","v":3963833,"vw":133.613579},{"c":135.96,"h":136.88,"l":128.75,"n":72237,"o":132.02,"t":"2026-03-20T04:00:00Z","v":9234060,"vw":135.452489},{"c":137.06,"h":138.085,"l":134.165,"n":64550,"o":137.19,"t":"2026-03-23T04:00:00Z","v":4494684,"vw":136.872838},{"c":129.29,"h":136.55,"l":128.28,"n":73968,"o":135.33,"t":"2026-03-24T04:00:00Z","v":5237151,"vw":129.868538},{"c":127.07,"h":133,"l":125.88,"n":75896,"o":131.41,"t":"2026-03-25T04:00:00Z","v":5293399,"vw":128.060962},{"c":127.97,"h":130.3875,"l":126,"n":76768,"o":127.29,"t":"2026-03-26T04:00:00Z","v":5233727,"vw":128.475416},{"c":124.18,"h":127.375,"l":122.3,"n":65110,"o":127.23,"t":"2026-03-27T04:00:00Z","v":3640091,"vw":124.251072},{"c":128.77,"h":129.92,"l":124.6,"n":56161,"o":124.6,"t":"2026-03-30T04:00:00Z","v":3590451,"vw":128.052754},{"c":129.92,"h":131.41,"l":127.38,"n":64147,"o":128.88,"t":"2026-03-31T04:00:00Z","v":3319234,"vw":129.894621},{"c":129.05,"h":131.01,"l":125.02,"n":64937,"o":129.825,"t":"2026-04-01T04:00:00Z","v":4399096,"vw":128.954726},{"c":132.26,"h":132.6869,"l":127.3,"n":58171,"o":129.64,"t":"2026-04-02T04:00:00Z","v":2990932,"vw":131.231614},{"c":129.72,"h":132.37,"l":127.61,"n":50052,"o":131.97,"t":"2026-04-06T04:00:00Z","v":2768888,"vw":129.7069},{"c":127.51,"h":130.4,"l":126.9,"n":47079,"o":128.39,"t":"2026-04-07T04:00:00Z","v":2581746,"vw":128.035338},{"c":119.17,"h":130.13,"l":118.7,"n":113744,"o":129.43,"t":"2026-04-08T04:00:00Z","v":7366744,"vw":122.578167},{"c":113.06,"h":117.4498,"l":110.36,"n":144056,"o":115.59,"t":"2026-04-09T04:00:00Z","v":11056425,"vw":112.343494},{"c":112.5,"h":114.25,"l":110.49,"n":101281,"o":113.05,"t":"2026-04-10T04:00:00Z","v":6944943,"vw":111.900546},{"c":119.92,"h":121.455,"l":113.77,"n":89081,"o":114.3,"t":"2026-04-13T04:00:00Z","v":5675005,"vw":119.311632},{"c":117.86,"h":122.13,"l":116.77,"n":69170,"o":119.12,"t":"2026-04-14T04:00:00Z","v":3907257,"vw":118.165609},{"c":124.12,"h":124.66,"l":118.26,"n":65050,"o":120.155,"t":"2026-04-15T04:00:00Z","v":3814372,"vw":122.891912},{"c":124.87,"h":132.14,"l":123.8,"n":65820,"o":129.89,"t":"2026-04-16T04:00:00Z","v":4356733,"vw":125.912896},{"c":123.83,"h":128.785,"l":122.23,"n":71476,"o":127.99,"t":"2026-04-17T04:00:00Z","v":5053614,"vw":124.085279},{"c":127.94,"h":128.02,"l":124.01,"n":59274,"o":124.01,"t":"2026-04-20T04:00:00Z","v":6524253,"vw":127.105999},{"c":129.16,"h":133.045,"l":126.48,"n":58161,"o":128.01,"t":"2026-04-21T04:00:00Z","v":3595498,"vw":129.835685},{"c":126.6,"h":132.7,"l":125.61,"n":67941,"o":129.8,"t":"2026-04-22T04:00:00Z","v":4368469,"vw":127.666951},{"c":114.67,"h":119.21,"l":113.57,"n":131385,"o":115.38,"t":"2026-04-23T04:00:00Z","v":8491961,"vw":115.228471},{"c":119.76,"h":119.77,"l":114.36,"n":81922,"o":117,"t":"2026-04-24T04:00:00Z","v":5529358,"vw":117.338021},{"c":117.83,"h":120.69,"l":117.025,"n":63031,"o":117.66,"t":"2026-04-27T04:00:00Z","v":4307355,"vw":118.561082},{"c":121.18,"h":123.37,"l":119.74,"n":61019,"o":120.305,"t":"2026-04-28T04:00:00Z","v":3716451,"vw":121.173185},{"c":122.43,"h":122.5,"l":117.97,"n":58497,"o":120,"t":"2026-04-29T04:00:00Z","v":3254569,"vw":121.07133},{"c":122.4,"h":122.57,"l":117.68,"n":70743,"o":120.31,"t":"2026-04-30T04:00:00Z","v":5604189,"vw":121.27063},{"c":126.96,"h":131,"l":121.24,"n":73752,"o":129.09,"t":"2026-05-01T04:00:00Z","v":6019936,"vw":125.796176},{"c":127.89,"h":131,"l":126.19,"n":57138,"o":127.33,"t":"2026-05-04T04:00:00Z","v":3460417,"vw":128.540208},{"c":128.875,"h":128.97,"l":124.31,"n":62018,"o":127.225,"t":"2026-05-05T04:00:00Z","v":3859619,"vw":127.271823},{"c":122.63,"h":127.295,"l":121.09,"n":80214,"o":126.85,"t":"2026-05-06T04:00:00Z","v":4683730,"vw":123.063935},{"c":130.88,"h":133.36,"l":125.72,"n":97005,"o":125.72,"t":"2026-05-07T04:00:00Z","v":6016169,"vw":130.742437},{"c":127.83,"h":127.885,"l":123.16,"n":66469,"o":125.7,"t":"2026-05-08T04:00:00Z","v":4253334,"vw":126.627965},{"c":121.42,"h":128.98,"l":120.55,"n":59968,"o":126.75,"t":"2026-05-11T04:00:00Z","v":3710117,"vw":122.340998},{"c":118.62,"h":124,"l":118.4801,"n":52602,"o":122.53,"t":"2026-05-12T04:00:00Z","v":2816765,"vw":119.868321},{"c":116.5,"h":117.36,"l":112.545,"n":83514,"o":115.56,"t":"2026-05-13T04:00:00Z","v":5158056,"vw":115.128997},{"c":118.75,"h":120.77,"l":115.3,"n":67074,"o":116.785,"t":"2026-05-14T04:00:00Z","v":3843913,"vw":118.943455},{"c":125.01,"h":125.59,"l":119.965,"n":76033,"o":119.965,"t":"2026-05-15T04:00:00Z","v":5161130,"vw":123.718262},{"c":128.88,"h":130.8041,"l":123.09,"n":75121,"o":123.09,"t":"2026-05-18T04:00:00Z","v":4612382,"vw":128.385933},{"c":129.34,"h":135.93,"l":128.08,"n":73745,"o":132.8,"t":"2026-05-19T04:00:00Z","v":4479580,"vw":131.161297},{"c":126.61,"h":127.43,"l":122.205,"n":67999,"o":124.81,"t":"2026-05-20T04:00:00Z","v":6060514,"vw":126.283976},{"c":121.85,"h":122.945,"l":119.04,"n":135096,"o":121.51,"t":"2026-05-21T04:00:00Z","v":9183750,"vw":121.442777},{"c":128.14,"h":133.71,"l":125.16,"n":141084,"o":128.74,"t":"2026-05-22T04:00:00Z","v":10790864,"vw":128.611985},{"c":124.02,"h":127.06,"l":122.18,"n":71171,"o":126.07,"t":"2026-05-26T04:00:00Z","v":4494578,"vw":124.570882},{"c":124.5,"h":129.26,"l":121.7147,"n":62237,"o":121.99,"t":"2026-05-27T04:00:00Z","v":3588860,"vw":125.315972},{"c":130.01,"h":131.47,"l":124.0201,"n":88204,"o":126.725,"t":"2026-05-28T04:00:00Z","v":5593920,"vw":129.426049},{"c":146.19,"h":146.52,"l":132.275,"n":124862,"o":133.625,"t":"2026-05-29T04:00:00Z","v":11220380,"vw":143.838517},{"c":157.23,"h":158.64,"l":149.06,"n":144598,"o":152,"t":"2026-06-01T04:00:00Z","v":9319040,"vw":156.042196},{"c":148.88,"h":152.01,"l":143.85,"n":93584,"o":148.6,"t":"2026-06-02T04:00:00Z","v":5401882,"vw":147.351164},{"c":146.9,"h":147.56,"l":143.04,"n":75337,"o":147.56,"t":"2026-06-03T04:00:00Z","v":4452062,"vw":145.736242},{"c":147.91,"h":153.48,"l":147.85,"n":70902,"o":152.68,"t":"2026-06-04T04:00:00Z","v":3872437,"vw":149.333723},{"c":144.28,"h":151.5,"l":143.53,"n":79632,"o":149.32,"t":"2026-06-05T04:00:00Z","v":4596952,"vw":145.258859},{"c":143.76,"h":145.48,"l":141.14,"n":62852,"o":142.5,"t":"2026-06-08T04:00:00Z","v":2953504,"vw":143.640354},{"c":140.23,"h":140.79,"l":134.83,"n":80922,"o":140.29,"t":"2026-06-09T04:00:00Z","v":5209548,"vw":138.779848},{"c":137.47,"h":141.19,"l":136.19,"n":62270,"o":137,"t":"2026-06-10T04:00:00Z","v":3474533,"vw":138.50237},{"c":130.53,"h":136.63,"l":130.19,"n":81576,"o":134.06,"t":"2026-06-11T04:00:00Z","v":5881469,"vw":131.989578},{"c":130.8,"h":131.03,"l":125.015,"n":77453,"o":129.63,"t":"2026-06-12T04:00:00Z","v":6672106,"vw":129.725939},{"c":129.6,"h":133.875,"l":128.6175,"n":56067,"o":131,"t":"2026-06-15T04:00:00Z","v":3498309,"vw":130.660504},{"c":126.77,"h":129.4,"l":124.6377,"n":77285,"o":127.21,"t":"2026-06-16T04:00:00Z","v":5996028,"vw":126.468509},{"c":121.83,"h":128.65,"l":121.57,"n":60871,"o":125.12,"t":"2026-06-17T04:00:00Z","v":4354914,"vw":123.782549},{"c":116.93,"h":121.795,"l":116.55,"n":79969,"o":119.492,"t":"2026-06-18T04:00:00Z","v":11756386,"vw":117.6898},{"c":113.04,"h":120.39,"l":111.5,"n":84785,"o":115.05,"t":"2026-06-22T04:00:00Z","v":6484357,"vw":114.010795},{"c":115.13,"h":118.9,"l":113.28,"n":70951,"o":117.54,"t":"2026-06-23T04:00:00Z","v":5046547,"vw":115.452986},{"c":118.09,"h":120.5,"l":113.59,"n":59121,"o":114.99,"t":"2026-06-24T04:00:00Z","v":3327958,"vw":118.556996},{"c":113.77,"h":119.16,"l":113.51,"n":64906,"o":115.77,"t":"2026-06-25T04:00:00Z","v":3945007,"vw":115.102444},{"c":124.21,"h":125.21,"l":115.05,"n":75750,"o":116.58,"t":"2026-06-26T04:00:00Z","v":10383722,"vw":122.96866},{"c":123.58,"h":127.84,"l":122.67,"n":59250,"o":126.98,"t":"2026-06-29T04:00:00Z","v":3935936,"vw":124.118757},{"c":122.42,"h":123.3,"l":119.5,"n":50189,"o":121.44,"t":"2026-06-30T04:00:00Z","v":2899728,"vw":122.167506},{"c":130.27,"h":131.3,"l":126.08,"n":66250,"o":128.76,"t":"2026-07-01T04:00:00Z","v":3564660,"vw":129.579604},{"c":135.4,"h":136.98,"l":130.08,"n":71728,"o":130.13,"t":"2026-07-02T04:00:00Z","v":4300407,"vw":134.879751},{"c":137.99,"h":138.4,"l":129.2001,"n":63962,"o":132.985,"t":"2026-07-06T04:00:00Z","v":3888537,"vw":135.880669},{"c":143.65,"h":145.81,"l":142.006,"n":93139,"o":142.24,"t":"2026-07-07T04:00:00Z","v":5911982,"vw":143.718986},{"c":137.88,"h":142.23,"l":137.18,"n":58731,"o":142.23,"t":"2026-07-08T04:00:00Z","v":4434767,"vw":138.235728},{"c":138.34,"h":138.98,"l":130.15,"n":51955,"o":131.4,"t":"2026-07-09T04:00:00Z","v":6427737,"vw":136.73957},{"c":138.95,"h":143.1,"l":137.65,"n":38142,"o":142.19,"t":"2026-07-10T04:00:00Z","v":1908295,"vw":139.131438},{"c":144.87,"h":147.22,"l":140.85,"n":56288,"o":140.85,"t":"2026-07-13T04:00:00Z","v":3264178,"vw":144.892076},{"c":139.81,"h":141.98,"l":132.26,"n":64102,"o":132.97,"t":"2026-07-14T04:00:00Z","v":4646727,"vw":138.341639},{"c":141.82,"h":147.39,"l":141.31,"n":56865,"o":142.52,"t":"2026-07-15T04:00:00Z","v":3535919,"vw":142.832965},{"c":145.43,"h":148.42,"l":141.46,"n":62379,"o":144.33,"t":"2026-07-16T04:00:00Z","v":3636234,"vw":145.537363},{"c":144.78,"h":149.88,"l":142.36,"n":66583,"o":144.955,"t":"2026-07-17T04:00:00Z","v":5604772,"vw":145.2161},{"c":147.22,"h":147.83,"l":139.13,"n":43454,"o":140.48,"t":"2026-07-20T04:00:00Z","v":2630450,"vw":145.848404},{"c":141.17,"h":144.99,"l":139.01,"n":56626,"o":139.01,"t":"2026-07-21T04:00:00Z","v":4027814,"vw":141.719309},{"c":132.42,"h":142.18,"l":131.93,"n":70904,"o":142.18,"t":"2026-07-22T04:00:00Z","v":4279915,"vw":133.719755},{"c":127.87,"h":136.33,"l":127.11,"n":62663,"o":135.86,"t":"2026-07-23T04:00:00Z","v":4443624,"vw":128.960755},{"c":135.34,"h":136,"l":130.49,"n":58762,"o":130.49,"t":"2026-07-24T04:00:00Z","v":3459155,"vw":134.055021},{"c":147.54,"h":150.24,"l":140.19,"n":82651,"o":141.55,"t":"2026-07-27T04:00:00Z","v":6869326,"vw":147.032975},{"c":159.69,"h":160.55,"l":151.06,"n":116727,"o":151.525,"t":"2026-07-28T04:00:00Z","v":7415025,"vw":157.955501},{"c":168.01,"h":170.4,"l":158.99,"n":111459,"o":159.79,"t":"2026-07-29T04:00:00Z","v":7249967,"vw":167.653995},{"c":158.11,"h":160.99,"l":149.54,"n":114904,"o":158.02,"t":"2026-07-30T04:00:00Z","v":6823871,"vw":155.27626},{"c":160.34,"h":160.89,"l":152.1,"n":68985,"o":155.48,"t":"2026-07-31T04:00:00Z","v":4087820,"vw":158.334993},{"c":165.05,"h":169.67,"l":161.6401,"n":69298,"o":165.84,"t":"2026-08-03T04:00:00Z","v":3980336,"vw":165.43679},{"c":171.28,"h":172.15,"l":162.28,"n":57641,"o":162.93,"t":"2026-08-04T04:00:00Z","v":3364669,"vw":169.300135},{"c":170.635,"h":174,"l":168.87,"n":47200,"o":173.64,"t":"2026-08-05T04:00:00Z","v":2264049,"vw":170.787517},{"c":170.24,"h":171.4,"l":163.05,"n":56553,"o":163.71,"t":"2026-08-06T04:00:00Z","v":3572037,"vw":168.712612},{"c":179.64,"h":182.72,"l":174.28,"n":63749,"o":174.3,"t":"2026-08-07T04:00:00Z","v":3300519,"vw":179.308045},{"c":184.19,"h":185.82,"l":176.2,"n":58597,"o":176.98,"t":"2026-08-10T04:00:00Z","v":4350605,"vw":183.708315},{"c":181.27,"h":185.03,"l":179.28,"n":49506,"o":181.03,"t":"2026-08-11T04:00:00Z","v":3074296,"vw":181.646197},{"c":175.29,"h":178.53,"l":173.165,"n":60488,"o":175.86,"t":"2026-08-12T04:00:00Z","v":4547605,"vw":174.764118},{"c":206.45,"h":227.49,"l":174.595,"n":201242,"o":177.44,"t":"2026-08-13T04:00:00Z","v":16317655,"vw":208.197846},{"c":198.68,"h":208,"l":195.01,"n":111723,"o":207.85,"t":"2026-08-14T04:00:00Z","v":8192980,"vw":198.909046},{"c":191.18,"h":195.3349,"l":189.31,"n":74982,"o":192.49,"t":"2026-08-17T04:00:00Z","v":4585241,"vw":191.587398},{"c":190.635,"h":195.7799,"l":190.43,"n":57839,"o":195.3,"t":"2026-08-18T04:00:00Z","v":3784016,"vw":192.302834},{"c":198.42,"h":200.79,"l":189.46,"n":74222,"o":190.34,"t":"2026-08-19T04:00:00Z","v":4836269,"vw":198.568445},{"c":197.32,"h":200.37,"l":194.78,"n":44817,"o":197.64,"t":"2026-08-20T04:00:00Z","v":3118120,"vw":197.381428},{"c":200.01,"h":201.55,"l":194.79,"n":46109,"o":197.67,"t":"2026-08-21T04:00:00Z","v":3431732,"vw":199.718677},{"c":199.15,"h":202.76,"l":198.48,"n":37227,"o":199.7,"t":"2026-08-24T04:00:00Z","v":3108253,"vw":199.585082},{"c":194.42,"h":198.38,"l":193.7,"n":40478,"o":196.18,"t":"2026-08-25T04:00:00Z","v":3488829,"vw":194.962795},{"c":190.75,"h":193.6,"l":188.052,"n":62306,"o":188.18,"t":"2026-08-26T04:00:00Z","v":3228819,"vw":190.609694},{"c":193.57,"h":200,"l":189.79,"n":115544,"o":195.4,"t":"2026-08-27T04:00:00Z","v":8164442,"vw":194.318457},{"c":204.72,"h":207.8399,"l":189.2486,"n":122262,"o":190.68,"t":"2026-08-28T04:00:00Z","v":8671277,"vw":203.525389},{"c":197.45,"h":203.64,"l":196.6,"n":58608,"o":201.07,"t":"2026-08-31T04:00:00Z","v":4599629,"vw":198.560923},{"c":198.38,"h":205.3729,"l":195.95,"n":64085,"o":196.36,"t":"2026-09-01T04:00:00Z","v":3641481,"vw":199.123946},{"c":200.87,"h":205.695,"l":197.38,"n":49032,"o":198.22,"t":"2026-09-02T04:00:00Z","v":2779996,"vw":200.461465},{"c":206.92,"h":211.83,"l":203,"n":54174,"o":204.99,"t":"2026-09-03T04:00:00Z","v":2983726,"vw":207.540558},{"c":195.79,"h":206.94,"l":195.4,"n":56026,"o":206.94,"t":"2026-09-04T04:00:00Z","v":2865343,"vw":197.528326},{"c":186.28,"h":192.1791,"l":184.62,"n":56956,"o":191.97,"t":"2026-09-08T04:00:00Z","v":2837334,"vw":186.526275},{"c":186.05,"h":187.245,"l":183.535,"n":44137,"o":185.2,"t":"2026-09-09T04:00:00Z","v":2324912,"vw":185.421707},{"c":185.09,"h":188.056,"l":183.74,"n":47944,"o":185.77,"t":"2026-09-10T04:00:00Z","v":2411630,"vw":185.498524},{"c":185.7,"h":188.57,"l":184.27,"n":32051,"o":185.42,"t":"2026-09-11T04:00:00Z","v":1856631,"vw":185.653288},{"c":194.21,"h":195.92,"l":189.1701,"n":54295,"o":191.73,"t":"2026-09-14T04:00:00Z","v":2887576,"vw":193.968151},{"c":190.67,"h":194.76,"l":190.19,"n":41621,"o":191.5,"t":"2026-09-15T04:00:00Z","v":1982421,"vw":191.83326},{"c":187.76,"h":189.91,"l":186.32,"n":39673,"o":186.875,"t":"2026-09-16T04:00:00Z","v":1927299,"vw":188.07097},{"c":199.28,"h":201,"l":183.605,"n":63666,"o":187.72,"t":"2026-09-17T04:00:00Z","v":4252996,"vw":197.070431},{"c":193.87,"h":199.5,"l":193.23,"n":47655,"o":199.32,"t":"2026-09-18T04:00:00Z","v":7809845,"vw":194.296584},{"c":191.92,"h":196.48,"l":191.6475,"n":36878,"o":194.12,"t":"2026-09-21T04:00:00Z","v":2023911,"vw":192.634775},{"c":188.23,"h":197,"l":187.72,"n":39371,"o":196.29,"t":"2026-09-22T04:00:00Z","v":1977745,"vw":189.356268},{"c":192.38,"h":193.92,"l":187.5,"n":38205,"o":189.52,"t":"2026-09-23T04:00:00Z","v":1991695,"vw":192.291117},{"c":190.99,"h":195.74,"l":189.7125,"n":30562,"o":194.28,"t":"2026-09-24T04:00:00Z","v":1249309,"vw":191.39411},{"c":189.45,"h":192.0652,"l":188.75,"n":27703,"o":190.16,"t":"2026-09-25T04:00:00Z","v":1119064,"vw":190.149534},{"c":188.6,"h":190.94,"l":181.47,"n":39001,"o":184.45,"t":"2026-09-28T04:00:00Z","v":2133291,"vw":188.037843},{"c":189.17,"h":189.34,"l":185,"n":32526,"o":187.1,"t":"2026-09-29T04:00:00Z","v":1807356,"vw":187.789239},{"c":190.46,"h":191.99,"l":186.78,"n":41302,"o":186.95,"t":"2026-09-30T04:00:00Z","v":2110352,"vw":190.121067},{"c":186.75,"h":195.75,"l":183.09,"n":50549,"o":195.3,"t":"2026-10-01T04:00:00Z","v":2455596,"vw":187.135543},{"c":186.14,"h":188.61,"l":185.21,"n":34041,"o":187.56,"t":"2026-10-02T04:00:00Z","v":1441914,"vw":186.576757},{"c":188.96,"h":190.22,"l":182.61,"n":44207,"o":186,"t":"2026-10-05T04:00:00Z","v":2177103,"vw":187.734662},{"c":186.55,"h":189.895,"l":184.08,"n":37142,"o":189.13,"t":"2026-10-06T04:00:00Z","v":1955840,"vw":187.285894},{"c":184.26,"h":189.86,"l":183.76,"n":33099,"o":186.83,"t":"2026-10-07T04:00:00Z","v":1519344,"vw":185.543746},{"c":187.81,"h":188.27,"l":183.67,"n":34845,"o":184.08,"t":"2026-10-08T04:00:00Z","v":2343995,"vw":187.077485},{"c":186.59,"h":191.375,"l":185.635,"n":37477,"o":190,"t":"2026-10-09T04:00:00Z","v":1858843,"vw":187.182789},{"c":188.25,"h":193.6,"l":187.86,"n":46024,"o":189.45,"t":"2026-10-12T04:00:00Z","v":2106806,"vw":189.67763},{"c":186.02,"h":189.97,"l":185.15,"n":45066,"o":188.975,"t":"2026-10-13T04:00:00Z","v":2169346,"vw":186.765559},{"c":188.77,"h":189.81,"l":184.87,"n":60638,"o":186.11,"t":"2026-10-14T04:00:00Z","v":2766057,"vw":187.633851},{"c":196.63,"h":200.23,"l":190.38,"n":53072,"o":190.38,"t":"2026-10-15T04:00:00Z","v":2972182,"vw":197.006589}],"volatilityBars":[{"c":184.8,"h":184.8,"l":184.8,"n":4,"o":184.8,"t":"2026-10-08T08:15:00Z","v":125,"vw":184.8},{"c":185.88,"h":186.51,"l":185.88,"n":27,"o":186.51,"t":"2026-10-08T08:30:00Z","v":637,"vw":186.131512},{"c":185.6,"h":185.75,"l":185.04,"n":28,"o":185.75,"t":"2026-10-08T09:45:00Z","v":654,"vw":185.449748},{"c":183.75,"h":183.76,"l":183.75,"n":43,"o":183.76,"t":"2026-10-08T12:15:00Z","v":853,"vw":183.752857},{"c":183.08,"h":183.58,"l":183.08,"n":33,"o":183.58,"t":"2026-10-08T13:15:00Z","v":1373,"vw":183.50795},{"c":185.6375,"h":187.5,"l":184.08,"n":1659,"o":184.08,"t":"2026-10-08T13:30:00Z","v":115801,"vw":184.963547},{"c":186.5,"h":187.31,"l":184.52,"n":1349,"o":185.63,"t":"2026-10-08T13:45:00Z","v":45848,"vw":185.642822},{"c":186.08,"h":186.61,"l":184.45,"n":1768,"o":186.5,"t":"2026-10-08T14:00:00Z","v":86056,"vw":185.402036},{"c":184.71,"h":185.995,"l":184.5301,"n":1197,"o":185.93,"t":"2026-10-08T14:15:00Z","v":86974,"vw":185.242946},{"c":184.69,"h":185.16,"l":184.4,"n":1080,"o":184.5,"t":"2026-10-08T14:30:00Z","v":31188,"vw":184.831596},{"c":184.735,"h":185.35,"l":184.5,"n":944,"o":184.81,"t":"2026-10-08T14:45:00Z","v":29799,"vw":184.945654},{"c":184.365,"h":185.34,"l":184.27,"n":971,"o":184.73,"t":"2026-10-08T15:00:00Z","v":28880,"vw":184.81034},{"c":184.185,"h":184.58,"l":184,"n":975,"o":184.3907,"t":"2026-10-08T15:15:00Z","v":27524,"vw":184.251118},{"c":184.335,"h":184.395,"l":183.67,"n":1024,"o":184.09,"t":"2026-10-08T15:30:00Z","v":30107,"vw":183.916089},{"c":184.91,"h":185.11,"l":184.3,"n":752,"o":184.34,"t":"2026-10-08T15:45:00Z","v":22227,"vw":184.791829},{"c":184.64,"h":184.96,"l":184.51,"n":774,"o":184.855,"t":"2026-10-08T16:00:00Z","v":21150,"vw":184.75199},{"c":184.98,"h":185.51,"l":184.7,"n":866,"o":184.7,"t":"2026-10-08T16:15:00Z","v":18146,"vw":184.987679},{"c":185.29,"h":185.365,"l":184.91,"n":528,"o":184.98,"t":"2026-10-08T16:30:00Z","v":12814,"vw":185.108018},{"c":186.4501,"h":186.73,"l":185.015,"n":1084,"o":185.36,"t":"2026-10-08T16:45:00Z","v":32716,"vw":185.966882},{"c":186.035,"h":187,"l":185.625,"n":1276,"o":186.43,"t":"2026-10-08T17:00:00Z","v":50944,"vw":186.391298},{"c":186.91,"h":187.2225,"l":186.3,"n":1066,"o":186.315,"t":"2026-10-08T17:15:00Z","v":41783,"vw":186.811352},{"c":186.885,"h":187.4,"l":186.625,"n":1143,"o":187,"t":"2026-10-08T17:30:00Z","v":31460,"vw":186.972316},{"c":185.975,"h":186.865,"l":185.59,"n":1127,"o":186.865,"t":"2026-10-08T17:45:00Z","v":32664,"vw":186.045857},{"c":186.38,"h":186.74,"l":185.85,"n":1009,"o":186.11,"t":"2026-10-08T18:00:00Z","v":28874,"vw":186.338441},{"c":186.66,"h":186.94,"l":186.03,"n":1025,"o":186.38,"t":"2026-10-08T18:15:00Z","v":38512,"vw":186.335},{"c":187.0783,"h":187.5,"l":186.715,"n":1158,"o":186.72,"t":"2026-10-08T18:30:00Z","v":41754,"vw":187.04832},{"c":187.645,"h":187.645,"l":187.06,"n":1077,"o":187.06,"t":"2026-10-08T18:45:00Z","v":36120,"vw":187.278461},{"c":187.52,"h":188.05,"l":187.52,"n":1750,"o":187.675,"t":"2026-10-08T19:00:00Z","v":67784,"vw":187.818908},{"c":187.26,"h":187.87,"l":187.01,"n":1517,"o":187.51,"t":"2026-10-08T19:15:00Z","v":49216,"vw":187.353881},{"c":187.96,"h":188.11,"l":187.285,"n":1802,"o":187.32,"t":"2026-10-08T19:30:00Z","v":50138,"vw":187.706343},{"c":187.82,"h":188.27,"l":187.45,"n":4687,"o":187.925,"t":"2026-10-08T19:45:00Z","v":161935,"vw":187.891141},{"c":188.04,"h":188.04,"l":187.81,"n":136,"o":187.81,"t":"2026-10-08T20:00:00Z","v":1106615,"vw":187.810025},{"c":188.04,"h":188.04,"l":188.04,"n":15,"o":188.04,"t":"2026-10-08T20:30:00Z","v":345,"vw":188.04},{"c":188.01,"h":188.01,"l":188.01,"n":71,"o":188.01,"t":"2026-10-09T08:45:00Z","v":438,"vw":188.01},{"c":188.4,"h":188.4,"l":188.4,"n":5,"o":188.4,"t":"2026-10-09T09:30:00Z","v":132,"vw":188.4},{"c":188.01,"h":188.01,"l":188.01,"n":4,"o":188.01,"t":"2026-10-09T10:00:00Z","v":352,"vw":188.01},{"c":190.94,"h":191,"l":188.5751,"n":1701,"o":190.08,"t":"2026-10-09T13:30:00Z","v":85371,"vw":189.804082},{"c":189.98,"h":191.375,"l":189.851,"n":1830,"o":190.52,"t":"2026-10-09T13:45:00Z","v":61959,"vw":190.69124},{"c":190.06,"h":191.12,"l":189.23,"n":1424,"o":189.71,"t":"2026-10-09T14:00:00Z","v":54073,"vw":190.012734},{"c":189.92,"h":190.18,"l":189.32,"n":1285,"o":189.985,"t":"2026-10-09T14:15:00Z","v":39863,"vw":189.833412},{"c":189.67,"h":189.86,"l":189.1,"n":1117,"o":189.82,"t":"2026-10-09T14:30:00Z","v":35714,"vw":189.49799},{"c":188.65,"h":189.79,"l":188.39,"n":1278,"o":189.67,"t":"2026-10-09T14:45:00Z","v":38399,"vw":189.02339},{"c":187.965,"h":188.59,"l":187.67,"n":1261,"o":188.59,"t":"2026-10-09T15:00:00Z","v":124431,"vw":188.075296},{"c":188.8,"h":188.85,"l":188.11,"n":1027,"o":188.32,"t":"2026-10-09T15:15:00Z","v":30097,"vw":188.559575},{"c":188.03,"h":188.8,"l":187.95,"n":1418,"o":188.8,"t":"2026-10-09T15:30:00Z","v":45660,"vw":188.438089},{"c":188.07,"h":188.2,"l":187.45,"n":777,"o":187.96,"t":"2026-10-09T15:45:00Z","v":20213,"vw":187.92104},{"c":186.88,"h":188.29,"l":186.88,"n":1113,"o":188.1,"t":"2026-10-09T16:00:00Z","v":43965,"vw":187.914188},{"c":186.575,"h":187,"l":186.415,"n":877,"o":186.88,"t":"2026-10-09T16:15:00Z","v":23900,"vw":186.677246},{"c":186.54,"h":186.68,"l":185.635,"n":1023,"o":186.57,"t":"2026-10-09T16:30:00Z","v":33194,"vw":186.142264},{"c":186.74,"h":186.8,"l":186.4335,"n":1022,"o":186.59,"t":"2026-10-09T16:45:00Z","v":27620,"vw":186.650048},{"c":186.7,"h":186.84,"l":186.53,"n":807,"o":186.715,"t":"2026-10-09T17:00:00Z","v":22397,"vw":186.688474},{"c":186.94,"h":187.03,"l":186.53,"n":901,"o":186.72,"t":"2026-10-09T17:15:00Z","v":39034,"vw":186.818473},{"c":186.965,"h":187.02,"l":186.66,"n":850,"o":186.88,"t":"2026-10-09T17:30:00Z","v":30525,"vw":186.898071},{"c":187.06,"h":187.07,"l":186.73,"n":1056,"o":186.96,"t":"2026-10-09T17:45:00Z","v":58727,"vw":186.947208},{"c":186.56,"h":187.14,"l":186.485,"n":849,"o":187.14,"t":"2026-10-09T18:00:00Z","v":22971,"vw":186.670202},{"c":186.74,"h":186.87,"l":186.425,"n":915,"o":186.54,"t":"2026-10-09T18:15:00Z","v":38095,"vw":186.648789},{"c":186.24,"h":186.73,"l":186.1,"n":1093,"o":186.72,"t":"2026-10-09T18:30:00Z","v":44897,"vw":186.442601},{"c":185.9501,"h":186.27,"l":185.79,"n":1588,"o":186.27,"t":"2026-10-09T18:45:00Z","v":74798,"vw":186.138204},{"c":186.34,"h":186.75,"l":185.91,"n":1476,"o":186.03,"t":"2026-10-09T19:00:00Z","v":68689,"vw":186.240022},{"c":186.165,"h":186.54,"l":186.165,"n":1204,"o":186.36,"t":"2026-10-09T19:15:00Z","v":43509,"vw":186.380226},{"c":186.21,"h":186.38,"l":185.94,"n":1674,"o":186.19,"t":"2026-10-09T19:30:00Z","v":75077,"vw":186.198619},{"c":186.56,"h":186.855,"l":186.09,"n":7015,"o":186.25,"t":"2026-10-09T19:45:00Z","v":375346,"vw":186.458698},{"c":186.59,"h":186.59,"l":186.59,"n":79,"o":186.59,"t":"2026-10-09T20:00:00Z","v":290416,"vw":186.59},{"c":185.45,"h":185.45,"l":185.45,"n":1,"o":185.45,"t":"2026-10-09T21:30:00Z","v":156,"vw":185.45},{"c":185.0142,"h":185.0142,"l":185.0142,"n":1,"o":185.0142,"t":"2026-10-09T22:30:00Z","v":570,"vw":185.0142},{"c":187.58,"h":187.6,"l":187.58,"n":35,"o":187.6,"t":"2026-10-12T08:00:00Z","v":1076,"vw":187.597206},{"c":189,"h":189,"l":187.5,"n":114,"o":187.56,"t":"2026-10-12T10:00:00Z","v":4505,"vw":188.052563},{"c":188.72,"h":188.72,"l":188.72,"n":16,"o":188.72,"t":"2026-10-12T10:15:00Z","v":224,"vw":188.72},{"c":189.93,"h":193.6,"l":188.5,"n":3844,"o":189.45,"t":"2026-10-12T13:30:00Z","v":285961,"vw":191.58415},{"c":188.75,"h":189.93,"l":188.75,"n":2083,"o":189.89,"t":"2026-10-12T13:45:00Z","v":88882,"vw":189.464765},{"c":188.89,"h":190.345,"l":188.19,"n":1875,"o":188.63,"t":"2026-10-12T14:00:00Z","v":68632,"vw":189.413604},{"c":190.18,"h":190.185,"l":188.73,"n":1640,"o":188.8701,"t":"2026-10-12T14:15:00Z","v":69142,"vw":189.45844},{"c":191.14,"h":191.65,"l":190.29,"n":1724,"o":190.29,"t":"2026-10-12T14:30:00Z","v":67824,"vw":191.221815},{"c":191.42,"h":191.78,"l":191.18,"n":1554,"o":191.27,"t":"2026-10-12T14:45:00Z","v":52338,"vw":191.456479},{"c":192.08,"h":192.17,"l":191.61,"n":1754,"o":191.61,"t":"2026-10-12T15:00:00Z","v":58606,"vw":191.872015},{"c":191.96,"h":192.22,"l":191.41,"n":1733,"o":192.1,"t":"2026-10-12T15:15:00Z","v":57290,"vw":191.802104},{"c":190.975,"h":192.02,"l":190.85,"n":1546,"o":191.96,"t":"2026-10-12T15:30:00Z","v":50569,"vw":191.299909},{"c":190.915,"h":191.18,"l":190.745,"n":1379,"o":190.95,"t":"2026-10-12T15:45:00Z","v":40782,"vw":190.972874},{"c":190.75,"h":191.125,"l":190.59,"n":1223,"o":190.925,"t":"2026-10-12T16:00:00Z","v":42964,"vw":190.867418},{"c":189.97,"h":190.75,"l":189.945,"n":1115,"o":190.75,"t":"2026-10-12T16:15:00Z","v":32215,"vw":190.393531},{"c":190.01,"h":190.39,"l":190.01,"n":1049,"o":190.07,"t":"2026-10-12T16:30:00Z","v":30592,"vw":190.185182},{"c":190.14,"h":190.22,"l":189.79,"n":1056,"o":189.92,"t":"2026-10-12T16:45:00Z","v":28057,"vw":190.05147},{"c":189.9,"h":190.15,"l":189.77,"n":1049,"o":190.13,"t":"2026-10-12T17:00:00Z","v":27370,"vw":189.983811},{"c":190.06,"h":190.12,"l":189.4038,"n":1125,"o":189.825,"t":"2026-10-12T17:15:00Z","v":33911,"vw":189.888925},{"c":189.76,"h":190.05,"l":189.73,"n":1040,"o":190.05,"t":"2026-10-12T17:30:00Z","v":28254,"vw":189.869427},{"c":189.42,"h":189.94,"l":189.42,"n":1108,"o":189.796,"t":"2026-10-12T17:45:00Z","v":33682,"vw":189.718573},{"c":189.53,"h":189.71,"l":189.34,"n":981,"o":189.46,"t":"2026-10-12T18:00:00Z","v":33806,"vw":189.539285},{"c":189.54,"h":189.71,"l":189.39,"n":1252,"o":189.57,"t":"2026-10-12T18:15:00Z","v":35082,"vw":189.579909},{"c":189.56,"h":189.78,"l":189.42,"n":1176,"o":189.595,"t":"2026-10-12T18:30:00Z","v":33783,"vw":189.604015},{"c":189.205,"h":189.835,"l":189.175,"n":1360,"o":189.6,"t":"2026-10-12T18:45:00Z","v":46047,"vw":189.557556},{"c":189.115,"h":189.27,"l":188.88,"n":1641,"o":189.245,"t":"2026-10-12T19:00:00Z","v":57140,"vw":189.059111},{"c":188.79,"h":189.24,"l":188.65,"n":1776,"o":189.065,"t":"2026-10-12T19:15:00Z","v":63684,"vw":188.912414},{"c":188.29,"h":188.94,"l":188.11,"n":2688,"o":188.79,"t":"2026-10-12T19:30:00Z","v":95522,"vw":188.485043},{"c":188.29,"h":188.605,"l":187.86,"n":6589,"o":188.26,"t":"2026-10-12T19:45:00Z","v":324438,"vw":188.14348},{"c":188.25,"h":188.28,"l":188.25,"n":113,"o":188.28,"t":"2026-10-12T20:00:00Z","v":304656,"vw":188.250013},{"c":187.01,"h":187.01,"l":187.01,"n":1,"o":187.01,"t":"2026-10-12T21:15:00Z","v":100,"vw":187.01},{"c":189,"h":189.01,"l":189,"n":19,"o":189,"t":"2026-10-12T22:15:00Z","v":1758,"vw":189.000701},{"c":189.01,"h":189.01,"l":189,"n":3,"o":189,"t":"2026-10-12T22:30:00Z","v":201,"vw":189.005},{"c":189,"h":189.05,"l":189,"n":14,"o":189.05,"t":"2026-10-12T22:45:00Z","v":1000,"vw":189.013334},{"c":189,"h":189,"l":189,"n":3,"o":189,"t":"2026-10-12T23:00:00Z","v":200,"vw":189},{"c":189.03,"h":189.03,"l":189,"n":2,"o":189,"t":"2026-10-12T23:30:00Z","v":200,"vw":189.015},{"c":189.05,"h":189.05,"l":189.05,"n":3,"o":189.05,"t":"2026-10-12T23:45:00Z","v":300,"vw":189.05},{"c":189.1,"h":189.23,"l":189.1,"n":60,"o":189.23,"t":"2026-10-13T08:00:00Z","v":428,"vw":189.164039},{"c":189.5,"h":189.51,"l":189.5,"n":3,"o":189.51,"t":"2026-10-13T11:15:00Z","v":508,"vw":189.501988},{"c":188.0903,"h":188.35,"l":188.0903,"n":2,"o":188.35,"t":"2026-10-13T12:00:00Z","v":264,"vw":188.22015},{"c":187.51,"h":188.02,"l":187.51,"n":4,"o":188.02,"t":"2026-10-13T12:15:00Z","v":266,"vw":187.801116},{"c":189,"h":191.99,"l":187,"n":170,"o":187.53,"t":"2026-10-13T12:45:00Z","v":24685,"vw":191.690169},{"c":191.08,"h":194.83,"l":189.5,"n":217,"o":189.5,"t":"2026-10-13T13:00:00Z","v":10444,"vw":191.138031},{"c":189.5,"h":192.26,"l":189,"n":223,"o":191.08,"t":"2026-10-13T13:15:00Z","v":10976,"vw":190.768441},{"c":187.97,"h":189.97,"l":186.045,"n":2980,"o":188.975,"t":"2026-10-13T13:30:00Z","v":192641,"vw":188.137975},{"c":186.255,"h":189.37,"l":185.97,"n":2058,"o":188.14,"t":"2026-10-13T13:45:00Z","v":101191,"vw":188.104923},{"c":186.6,"h":187.53,"l":185.95,"n":1755,"o":186.38,"t":"2026-10-13T14:00:00Z","v":60227,"vw":186.677429},{"c":187.115,"h":187.69,"l":186.11,"n":1768,"o":186.6,"t":"2026-10-13T14:15:00Z","v":68581,"vw":187.025258},{"c":186.81,"h":187.43,"l":186.455,"n":1545,"o":186.94,"t":"2026-10-13T14:30:00Z","v":55995,"vw":186.93929},{"c":187.46,"h":187.66,"l":186.5,"n":1783,"o":186.82,"t":"2026-10-13T14:45:00Z","v":66591,"vw":187.14839},{"c":188.41,"h":188.41,"l":187.06,"n":1878,"o":187.46,"t":"2026-10-13T15:00:00Z","v":70613,"vw":187.755593},{"c":187.845,"h":188.395,"l":187.55,"n":1425,"o":188.23,"t":"2026-10-13T15:15:00Z","v":81590,"vw":187.929563},{"c":187.15,"h":188.1305,"l":187.11,"n":1832,"o":187.8875,"t":"2026-10-13T15:30:00Z","v":59201,"vw":187.632314},{"c":187.35,"h":187.38,"l":186.78,"n":1142,"o":187.29,"t":"2026-10-13T15:45:00Z","v":29068,"vw":187.158868},{"c":187.84,"h":187.95,"l":186.95,"n":1322,"o":187.42,"t":"2026-10-13T16:00:00Z","v":49623,"vw":187.570944},{"c":187.41,"h":187.82,"l":187.2649,"n":894,"o":187.82,"t":"2026-10-13T16:15:00Z","v":23406,"vw":187.49506},{"c":186.82,"h":187.84,"l":186.585,"n":1185,"o":187.52,"t":"2026-10-13T16:30:00Z","v":40294,"vw":187.24731},{"c":186.88,"h":186.96,"l":186.25,"n":1189,"o":186.82,"t":"2026-10-13T16:45:00Z","v":36065,"vw":186.65916},{"c":186.9,"h":187.12,"l":186.68,"n":1203,"o":186.97,"t":"2026-10-13T17:00:00Z","v":34712,"vw":186.954782},{"c":186.88,"h":186.9,"l":186.49,"n":1151,"o":186.9,"t":"2026-10-13T17:15:00Z","v":32522,"vw":186.668538},{"c":187.14,"h":187.34,"l":186.8,"n":930,"o":186.8,"t":"2026-10-13T17:30:00Z","v":22802,"vw":187.069539},{"c":187.25,"h":187.25,"l":186.51,"n":1001,"o":187.15,"t":"2026-10-13T17:45:00Z","v":31830,"vw":186.824693},{"c":186.38,"h":187.27,"l":186.38,"n":1137,"o":187.27,"t":"2026-10-13T18:00:00Z","v":32196,"vw":186.921617},{"c":186.33,"h":186.505,"l":185.8,"n":1357,"o":186.505,"t":"2026-10-13T18:15:00Z","v":67986,"vw":186.198699},{"c":186.33,"h":186.8,"l":185.5,"n":1244,"o":186.33,"t":"2026-10-13T18:30:00Z","v":48316,"vw":186.197559},{"c":186.83,"h":186.93,"l":186.121,"n":1512,"o":186.35,"t":"2026-10-13T18:45:00Z","v":101836,"vw":186.64615},{"c":185.945,"h":187.09,"l":185.76,"n":1328,"o":186.875,"t":"2026-10-13T19:00:00Z","v":46191,"vw":186.393711},{"c":186.38,"h":186.59,"l":185.95,"n":1935,"o":186.015,"t":"2026-10-13T19:15:00Z","v":80791,"vw":186.284648},{"c":185.71,"h":186.445,"l":185.56,"n":2086,"o":186.445,"t":"2026-10-13T19:30:00Z","v":74416,"vw":186.014992},{"c":185.89,"h":186.54,"l":185.15,"n":6028,"o":185.76,"t":"2026-10-13T19:45:00Z","v":247691,"vw":185.829253},{"c":186.02,"h":186.02,"l":186.02,"n":141,"o":186.02,"t":"2026-10-13T20:00:00Z","v":354815,"vw":186.02},{"c":186.07,"h":186.07,"l":186.07,"n":2,"o":186.07,"t":"2026-10-13T20:15:00Z","v":130,"vw":186.07},{"c":186.75,"h":186.75,"l":186.75,"n":22,"o":186.75,"t":"2026-10-14T10:00:00Z","v":275,"vw":186.75},{"c":185.8,"h":186,"l":185.8,"n":23,"o":186,"t":"2026-10-14T12:30:00Z","v":511,"vw":185.864516},{"c":185.8,"h":185.8,"l":185.79,"n":12,"o":185.79,"t":"2026-10-14T12:45:00Z","v":300,"vw":185.796078},{"c":186,"h":186,"l":184.8,"n":41,"o":184.8,"t":"2026-10-14T13:00:00Z","v":1580,"vw":185.438462},{"c":186,"h":186,"l":186,"n":22,"o":186,"t":"2026-10-14T13:15:00Z","v":1298,"vw":186},{"c":188.69,"h":188.88,"l":185.14,"n":2150,"o":186.11,"t":"2026-10-14T13:30:00Z","v":145689,"vw":187.026223},{"c":188.14,"h":189.81,"l":187.625,"n":2964,"o":188.59,"t":"2026-10-14T13:45:00Z","v":124959,"vw":188.684334},{"c":187.03,"h":188.43,"l":186.61,"n":2620,"o":187.98,"t":"2026-10-14T14:00:00Z","v":121031,"vw":187.524435},{"c":187.65,"h":188.17,"l":186.57,"n":2215,"o":187.05,"t":"2026-10-14T14:15:00Z","v":113419,"vw":187.188618},{"c":185.98,"h":187.7,"l":185.73,"n":2620,"o":187.68,"t":"2026-10-14T14:30:00Z","v":98760,"vw":186.785428},{"c":186.85,"h":186.85,"l":185.96,"n":1960,"o":185.96,"t":"2026-10-14T14:45:00Z","v":66876,"vw":186.41151},{"c":186.57,"h":187.25,"l":186.33,"n":2212,"o":187.07,"t":"2026-10-14T15:00:00Z","v":77573,"vw":186.797642},{"c":186.44,"h":187.31,"l":186.44,"n":1878,"o":186.67,"t":"2026-10-14T15:15:00Z","v":52138,"vw":186.942049},{"c":185.61,"h":186.48,"l":185.495,"n":1805,"o":186.355,"t":"2026-10-14T15:30:00Z","v":68827,"vw":185.942154},{"c":185.62,"h":187,"l":185.45,"n":1963,"o":185.66,"t":"2026-10-14T15:45:00Z","v":106617,"vw":186.058977},{"c":185.365,"h":186.5221,"l":185.27,"n":1584,"o":185.7,"t":"2026-10-14T16:00:00Z","v":61301,"vw":185.880375},{"c":185.63,"h":185.76,"l":185.06,"n":1796,"o":185.365,"t":"2026-10-14T16:15:00Z","v":48782,"vw":185.40004},{"c":185.4,"h":185.75,"l":185.04,"n":1595,"o":185.63,"t":"2026-10-14T16:30:00Z","v":33572,"vw":185.315991},{"c":185.215,"h":186.11,"l":184.87,"n":1278,"o":185.4,"t":"2026-10-14T16:45:00Z","v":34080,"vw":185.539403},{"c":185.13,"h":185.38,"l":184.93,"n":1393,"o":185.325,"t":"2026-10-14T17:00:00Z","v":39185,"vw":185.163927},{"c":185.735,"h":185.84,"l":185.23,"n":1523,"o":185.25,"t":"2026-10-14T17:15:00Z","v":40874,"vw":185.477989},{"c":185.9,"h":186.27,"l":185.59,"n":1614,"o":185.735,"t":"2026-10-14T17:30:00Z","v":44148,"vw":185.917699},{"c":187.445,"h":187.5,"l":185.79,"n":2188,"o":185.79,"t":"2026-10-14T17:45:00Z","v":53671,"vw":186.78956},{"c":187.34,"h":187.49,"l":186.595,"n":2028,"o":187.49,"t":"2026-10-14T18:00:00Z","v":78115,"vw":187.106361},{"c":187.87,"h":187.92,"l":187.03,"n":1947,"o":187.445,"t":"2026-10-14T18:15:00Z","v":61205,"vw":187.385265},{"c":188.33,"h":188.47,"l":187.59,"n":2139,"o":187.855,"t":"2026-10-14T18:30:00Z","v":102511,"vw":187.933934},{"c":187.41,"h":188.41,"l":187.35,"n":1822,"o":188.33,"t":"2026-10-14T18:45:00Z","v":56055,"vw":187.983255},{"c":187.9225,"h":188.015,"l":186.83,"n":2285,"o":187.285,"t":"2026-10-14T19:00:00Z","v":75851,"vw":187.670443},{"c":188.67,"h":188.72,"l":187.985,"n":3067,"o":188.02,"t":"2026-10-14T19:15:00Z","v":96450,"vw":188.284935},{"c":188.08,"h":188.69,"l":188.03,"n":2998,"o":188.64,"t":"2026-10-14T19:30:00Z","v":102572,"vw":188.501043},{"c":188.79,"h":189.09,"l":188.015,"n":8146,"o":188.13,"t":"2026-10-14T19:45:00Z","v":284566,"vw":188.709819},{"c":188.82,"h":188.82,"l":188,"n":118,"o":188.77,"t":"2026-10-14T20:00:00Z","v":517538,"vw":188.767164},{"c":188.75,"h":188.76,"l":188.75,"n":6,"o":188.76,"t":"2026-10-14T20:15:00Z","v":491,"vw":188.753571},{"c":188.75,"h":188.75,"l":188.75,"n":7,"o":188.75,"t":"2026-10-14T20:30:00Z","v":528,"vw":188.75},{"c":188.84,"h":188.99,"l":188.84,"n":12,"o":188.97,"t":"2026-10-14T21:00:00Z","v":1037,"vw":188.900828},{"c":188.51,"h":188.65,"l":188.51,"n":4,"o":188.65,"t":"2026-10-14T21:15:00Z","v":232,"vw":188.58},{"c":188.83,"h":188.83,"l":188.83,"n":3,"o":188.83,"t":"2026-10-14T21:30:00Z","v":403,"vw":188.83},{"c":188.6,"h":188.6,"l":188.6,"n":2,"o":188.6,"t":"2026-10-14T21:45:00Z","v":110,"vw":188.6},{"c":188.8,"h":188.8,"l":188.8,"n":2,"o":188.8,"t":"2026-10-14T22:00:00Z","v":210,"vw":188.8},{"c":188.5,"h":188.51,"l":188.5,"n":3,"o":188.51,"t":"2026-10-14T22:30:00Z","v":273,"vw":188.503704},{"c":188.5,"h":188.5,"l":187.614,"n":27,"o":188.33,"t":"2026-10-14T22:45:00Z","v":2164,"vw":187.926462},{"c":188.58,"h":188.58,"l":188.58,"n":2,"o":188.58,"t":"2026-10-14T23:00:00Z","v":116,"vw":188.58},{"c":186.68,"h":186.68,"l":186.68,"n":1,"o":186.68,"t":"2026-10-14T23:15:00Z","v":100,"vw":186.68},{"c":188.69,"h":188.69,"l":188.69,"n":1,"o":188.69,"t":"2026-10-14T23:45:00Z","v":120,"vw":188.69},{"c":191,"h":191.33,"l":188.13,"n":202,"o":191.33,"t":"2026-10-15T08:00:00Z","v":4961,"vw":190.65295},{"c":190.51,"h":190.51,"l":190.5,"n":9,"o":190.5,"t":"2026-10-15T08:15:00Z","v":522,"vw":190.507602},{"c":190,"h":190,"l":190,"n":7,"o":190,"t":"2026-10-15T08:45:00Z","v":239,"vw":190},{"c":188.64,"h":188.64,"l":188.64,"n":2,"o":188.64,"t":"2026-10-15T12:15:00Z","v":124,"vw":188.64},{"c":188.99,"h":189.08,"l":188.5,"n":17,"o":188.5,"t":"2026-10-15T12:30:00Z","v":2838,"vw":188.957562},{"c":189.08,"h":189.08,"l":189.08,"n":2,"o":189.08,"t":"2026-10-15T12:45:00Z","v":116,"vw":189.08},{"c":189.35,"h":189.69,"l":189.35,"n":7,"o":189.69,"t":"2026-10-15T13:00:00Z","v":358,"vw":189.561838},{"c":195.14,"h":197.73,"l":190.38,"n":4100,"o":190.38,"t":"2026-10-15T13:30:00Z","v":230551,"vw":194.992048},{"c":197.62,"h":197.8,"l":194.965,"n":3210,"o":195.29,"t":"2026-10-15T13:45:00Z","v":184039,"vw":196.189267},{"c":199.58,"h":199.9,"l":197.555,"n":3886,"o":197.795,"t":"2026-10-15T14:00:00Z","v":169737,"vw":198.968112},{"c":198.22,"h":200.23,"l":197.79,"n":2651,"o":199.58,"t":"2026-10-15T14:15:00Z","v":104396,"vw":198.852677},{"c":197.56,"h":198.59,"l":196.96,"n":2231,"o":198.22,"t":"2026-10-15T14:30:00Z","v":86884,"vw":197.837147},{"c":197.87,"h":198.51,"l":196.82,"n":2240,"o":197.7,"t":"2026-10-15T14:45:00Z","v":103121,"vw":197.819764},{"c":198.95,"h":199.47,"l":197.795,"n":1753,"o":197.87,"t":"2026-10-15T15:00:00Z","v":71034,"vw":198.706141},{"c":199.1,"h":199.34,"l":198.1,"n":2316,"o":198.72,"t":"2026-10-15T15:15:00Z","v":123052,"vw":198.878249},{"c":197.68,"h":199.22,"l":197.68,"n":1583,"o":199.1,"t":"2026-10-15T15:30:00Z","v":54399,"vw":198.424781},{"c":197.77,"h":198.7325,"l":197.61,"n":1952,"o":197.8301,"t":"2026-10-15T15:45:00Z","v":71721,"vw":198.212924},{"c":197.23,"h":198.1,"l":197.21,"n":1805,"o":197.79,"t":"2026-10-15T16:00:00Z","v":72720,"vw":197.645793},{"c":197.69,"h":197.7,"l":196.68,"n":1520,"o":197.23,"t":"2026-10-15T16:15:00Z","v":63029,"vw":197.164017},{"c":197.605,"h":197.91,"l":197.24,"n":1417,"o":197.69,"t":"2026-10-15T16:30:00Z","v":45970,"vw":197.578984},{"c":196.65,"h":197.675,"l":196.5,"n":1110,"o":197.675,"t":"2026-10-15T16:45:00Z","v":32516,"vw":197.140324},{"c":196.96,"h":197.03,"l":196.7301,"n":321,"o":196.8468,"t":"2026-10-15T18:00:00Z","v":11613,"vw":196.898563},{"c":196.98,"h":197.27,"l":196.91,"n":1353,"o":197.03,"t":"2026-10-15T18:15:00Z","v":64195,"vw":197.075359},{"c":196.79,"h":197.135,"l":196.55,"n":1590,"o":196.91,"t":"2026-10-15T18:30:00Z","v":59076,"vw":196.849038},{"c":196.74,"h":197.12,"l":196.485,"n":1664,"o":196.79,"t":"2026-10-15T18:45:00Z","v":145013,"vw":196.831926},{"c":196.68,"h":197.045,"l":196.48,"n":1945,"o":196.75,"t":"2026-10-15T19:00:00Z","v":62801,"vw":196.710738},{"c":196.24,"h":196.76,"l":196.22,"n":2068,"o":196.68,"t":"2026-10-15T19:15:00Z","v":71789,"vw":196.538207},{"c":196.3,"h":196.92,"l":195.625,"n":2873,"o":196.28,"t":"2026-10-15T19:30:00Z","v":99751,"vw":196.390476},{"c":196.565,"h":197.18,"l":195,"n":8842,"o":196.225,"t":"2026-10-15T19:45:00Z","v":350869,"vw":196.415533},{"c":195.6,"h":196.63,"l":195.6,"n":156,"o":196.63,"t":"2026-10-15T20:00:00Z","v":676806,"vw":196.626662}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9514705242687059,"strike":223.98864629526193,"iv":1.953521562164875,"gamma":0.015297041377082272,"theta":-1.893191238597522,"vega":0.017535644839447345,"rho":0.0004851531929831463,"breakevenPct":15.000059723686416},{"delta":0.15,"premium":1.7832982280356073,"strike":224.16491140178036,"iv":2.4214534208516088,"gamma":0.009628525899130649,"theta":-2.9580848388697762,"vega":0.02334246651138786,"rho":0.000720113945354082,"breakevenPct":15.51544459602044},{"delta":0.2,"premium":0.7078488372093024,"strike":201.40503875968992,"iv":0.6379755813953488,"gamma":0.04357054263565892,"theta":-0.9069317829457364,"vega":0.028527131782945737,"rho":0.0009738383808710234,"breakevenPct":3.3296971354290577},{"delta":0.25,"premium":0.9115836597649691,"strike":199.70621152770005,"iv":0.5782782876329042,"gamma":0.052841242305540014,"theta":-0.9389301063234471,"vega":0.0320223838836038,"rho":0.0012265379854468383,"breakevenPct":2.5653349629166824},{"delta":0.3,"premium":1.296306659205372,"strike":199.00671516508115,"iv":0.6244170677112478,"gamma":0.05270134303301623,"theta":-1.0999541689983212,"vega":0.03445663122551763,"rho":0.001476959092578904,"breakevenPct":2.404407885627055},{"delta":0.35,"premium":1.681029658645775,"strike":198.30721880246222,"iv":0.6705558477895914,"gamma":0.052561443760492446,"theta":-1.2609782316731952,"vega":0.03689087856743145,"rho":0.0017273801997109697,"breakevenPct":2.2434808083374276},{"delta":0.4,"premium":2.0657526580861783,"strike":197.60772243984331,"iv":0.7166946278679351,"gamma":0.052421544487968666,"theta":-1.4220022943480695,"vega":0.03932512590934527,"rho":0.0019778013068430357,"breakevenPct":2.0825537310478},{"delta":0.45,"premium":2.4902027027027027,"strike":196.7060810810811,"iv":0.7240222972972973,"gamma":0.052749324324324325,"theta":-1.4582006756756758,"vega":0.03998581081081081,"rho":0.002228331762694443,"breakevenPct":1.838590891505006},{"delta":0.5,"premium":2.9218843843843842,"strike":195.76764264264264,"iv":0.7242850600600601,"gamma":0.05316223723723724,"theta":-1.4716766516516515,"vega":0.040323648648648645,"rho":0.0024788821236318764,"breakevenPct":1.5795127950035979},{"delta":0.55,"premium":3.407917019475021,"strike":194.807366638442,"iv":0.7295469940728196,"gamma":0.052875867908552074,"theta":-1.4837787468247248,"vega":0.040368839966130395,"rho":0.0027279866823057518,"breakevenPct":1.3370570848246577},{"delta":0.6,"premium":4.138230313293818,"strike":193.7489415749365,"iv":0.7572777307366638,"gamma":0.04944657070279425,"theta":-1.4897059271803554,"vega":0.03909872988992379,"rho":0.0029705930747620946,"breakevenPct":1.169310781303846},{"delta":0.65,"premium":4.868543607112616,"strike":192.69051651143099,"iv":0.7850084674005081,"gamma":0.04601727349703641,"theta":-1.4956331075359863,"vega":0.03782861981371719,"rho":0.003213199467218438,"breakevenPct":1.0015644777830335},{"delta":0.7,"premium":5.875684556407447,"strike":191.37732749178534,"iv":0.8182015334063527,"gamma":0.04135837897042717,"theta":-1.4538139101861993,"vega":0.03530974808324206,"rho":0.003447863706017124,"breakevenPct":0.8450981841476339},{"delta":0.75,"premium":6.943592552026288,"strike":190.00821467688937,"iv":0.8525936473165389,"gamma":0.03642957283680175,"theta":-1.4015138006571741,"vega":0.032516757940854325,"rho":0.0036807845452324225,"breakevenPct":0.6911079902431784},{"delta":0.8,"premium":9.523701298701312,"strike":187.28896103896102,"iv":1.0190766233766246,"gamma":0.02695974025974023,"theta":-1.4745577922077933,"vega":0.028681818181818173,"rho":0.0038729773537728306,"breakevenPct":0.619970520277277},{"delta":0.85,"premium":16.09866208053705,"strike":180.708280606341,"iv":1.5041292043907086,"gamma":0.015866297015853265,"theta":-1.7827691331539453,"vega":0.023392732159448603,"rho":0.00394254833165487,"breakevenPct":0.6170463634345742},{"delta":0.9,"premium":26.052399237336836,"strike":170.64760076266316,"iv":2.1758986040272092,"gamma":0.008071477190479483,"theta":-2.015649243039078,"vega":0.01756770437736647,"rho":0.003927029905988568,"breakevenPct":0.5623721881390564}],"put":[{"delta":0.1,"premium":1.504387762519016,"strike":165.16148351157273,"iv":2.8355809263834173,"gamma":0.009083413957615607,"theta":-2.6657551761579152,"vega":0.017546600601037566,"rho":-0.0005523399721399712,"breakevenPct":16.330728144655566},{"delta":0.15,"premium":1.756323236337819,"strike":174.19854080908482,"iv":2.2531449565230712,"gamma":0.011831943012332181,"theta":-2.649662958837948,"vega":0.0232001871488698,"rho":-0.0008129391961315637,"breakevenPct":11.839357069147752},{"delta":0.2,"premium":1.555372080878957,"strike":182.01330796581834,"iv":1.5636568474612158,"gamma":0.023883405419685214,"theta":-2.0293054124294674,"vega":0.027848957104918366,"rho":-0.0010541565622379041,"breakevenPct":7.741341572116877},{"delta":0.25,"premium":1.354420925420095,"strike":189.82807512255187,"iv":0.8741687383993606,"gamma":0.03593486782703824,"theta":-1.4089478660209864,"vega":0.03249772706096693,"rho":-0.0012953739283442446,"breakevenPct":3.6433260750860015},{"delta":0.3,"premium":1.0001287155475156,"strike":192.969152236086,"iv":0.508342960252194,"gamma":0.06688744763660504,"theta":-0.894334977130772,"vega":0.03430386393671423,"rho":-0.001569117486745486,"breakevenPct":1.8563274434874846},{"delta":0.35,"premium":1.2251533985296779,"strike":193.67235437040523,"iv":0.49745550864132354,"gamma":0.071739439452185,"theta":-0.9153408714760726,"vega":0.036414714374140046,"rho":-0.0018297398086025017,"breakevenPct":1.611860443826395},{"delta":0.4,"premium":1.4501780815118401,"strike":194.3755565047245,"iv":0.486568057030453,"gamma":0.07659143126776498,"theta":-0.9363467658213731,"vega":0.03852556481156587,"rho":-0.0020903621304595174,"breakevenPct":1.3673934441653053},{"delta":0.45,"premium":1.6915770609318996,"strike":195.07168458781362,"iv":0.47736164874551973,"gamma":0.08070501792114695,"theta":-0.9543060931899641,"vega":0.04033978494623656,"rho":-0.002352176180299384,"breakevenPct":1.1349143523099587},{"delta":0.5,"premium":2.0628008192524323,"strike":195.71172555043523,"iv":0.48148351254480287,"gamma":0.07896410650281618,"theta":-0.9481104966717869,"vega":0.03980215053763441,"rho":-0.0026234389305747085,"breakevenPct":0.9974822437715753},{"delta":0.55,"premium":2.434024577572965,"strike":196.35176651305684,"iv":0.485605376344086,"gamma":0.07722319508448541,"theta":-0.9419149001536098,"vega":0.039264516129032256,"rho":-0.0028947016808500334,"breakevenPct":0.8600501352331917},{"delta":0.6,"premium":2.8052483358934968,"strike":196.99180747567846,"iv":0.48972724014336916,"gamma":0.07548228366615464,"theta":-0.9357193036354327,"vega":0.03872688172043011,"rho":-0.003165964431125358,"breakevenPct":0.7226180266948083},{"delta":0.65,"premium":3.1523602033405953,"strike":197.5935003631082,"iv":0.4860211328976035,"gamma":0.07318369644153958,"theta":-0.9043767973856209,"vega":0.03746223674655048,"rho":-0.0034356889642673714,"breakevenPct":0.5924641309981484},{"delta":0.7,"premium":3.4065359477124177,"strike":198.04738562091504,"iv":0.452143137254902,"gamma":0.06873562091503269,"theta":-0.776108823529412,"vega":0.033395424836601316,"rho":-0.0036994846410800196,"breakevenPct":0.4903631527593946},{"delta":0.75,"premium":3.660711692084241,"strike":198.50127087872187,"iv":0.41826514161220046,"gamma":0.06428754538852578,"theta":-0.6478408496732027,"vega":0.029328612926652148,"rho":-0.003963280317892668,"breakevenPct":0.38826217452064066},{"delta":0.8,"premium":3.914887436456064,"strike":198.95515613652867,"iv":0.3843871459694989,"gamma":0.05983946986201888,"theta":-0.5195728758169935,"vega":0.02526180101670298,"rho":-0.0042270759947053175,"breakevenPct":0.2861611962818867},{"delta":0.85,"premium":4.169063180827886,"strike":199.4090413943355,"iv":0.3505091503267974,"gamma":0.05539139433551199,"theta":-0.3913049019607845,"vega":0.02119498910675382,"rho":-0.004490871671517966,"breakevenPct":0.18406021804313294},{"delta":0.9,"premium":4.423238925199709,"strike":199.86292665214233,"iv":0.31663115468409586,"gamma":0.050943318809005086,"theta":-0.26303692810457524,"vega":0.01712817719680465,"rho":-0.004754667348330615,"breakevenPct":0.08195923980437891}]},"raw":{"call":[{"delta":0.1,"premium":0.9514705242687059,"strike":223.98864629526193,"iv":1.953521562164875,"gamma":0.015297041377082272,"theta":-1.893191238597522,"vega":0.017535644839447345,"rho":0.0004851531929831463,"breakevenPct":15.000059723686416},{"delta":0.15,"premium":1.7832982280356073,"strike":224.16491140178036,"iv":2.4214534208516088,"gamma":0.009628525899130649,"theta":-2.9580848388697762,"vega":0.02334246651138786,"rho":0.000720113945354082,"breakevenPct":15.51544459602044},{"delta":0.2,"premium":0.7078488372093024,"strike":201.40503875968992,"iv":0.6379755813953488,"gamma":0.04357054263565892,"theta":-0.9069317829457364,"vega":0.028527131782945737,"rho":0.0009738383808710234,"breakevenPct":3.3296971354290577},{"delta":0.25,"premium":0.9115836597649691,"strike":199.70621152770005,"iv":0.5782782876329042,"gamma":0.052841242305540014,"theta":-0.9389301063234471,"vega":0.0320223838836038,"rho":0.0012265379854468383,"breakevenPct":2.5653349629166824},{"delta":0.3,"premium":1.296306659205372,"strike":199.00671516508115,"iv":0.6244170677112478,"gamma":0.05270134303301623,"theta":-1.0999541689983212,"vega":0.03445663122551763,"rho":0.001476959092578904,"breakevenPct":2.404407885627055},{"delta":0.35,"premium":1.681029658645775,"strike":198.30721880246222,"iv":0.6705558477895914,"gamma":0.052561443760492446,"theta":-1.2609782316731952,"vega":0.03689087856743145,"rho":0.0017273801997109697,"breakevenPct":2.2434808083374276},{"delta":0.4,"premium":2.0657526580861783,"strike":197.60772243984331,"iv":0.7166946278679351,"gamma":0.052421544487968666,"theta":-1.4220022943480695,"vega":0.03932512590934527,"rho":0.0019778013068430357,"breakevenPct":2.0825537310478},{"delta":0.45,"premium":2.4902027027027027,"strike":196.7060810810811,"iv":0.7240222972972973,"gamma":0.052749324324324325,"theta":-1.4582006756756758,"vega":0.03998581081081081,"rho":0.002228331762694443,"breakevenPct":1.838590891505006},{"delta":0.5,"premium":2.9218843843843842,"strike":195.76764264264264,"iv":0.7242850600600601,"gamma":0.05316223723723724,"theta":-1.4716766516516515,"vega":0.040323648648648645,"rho":0.0024788821236318764,"breakevenPct":1.5795127950035979},{"delta":0.55,"premium":3.407917019475021,"strike":194.807366638442,"iv":0.7295469940728196,"gamma":0.052875867908552074,"theta":-1.4837787468247248,"vega":0.040368839966130395,"rho":0.0027279866823057518,"breakevenPct":1.3370570848246577},{"delta":0.6,"premium":4.138230313293818,"strike":193.7489415749365,"iv":0.7572777307366638,"gamma":0.04944657070279425,"theta":-1.4897059271803554,"vega":0.03909872988992379,"rho":0.0029705930747620946,"breakevenPct":1.169310781303846},{"delta":0.65,"premium":4.868543607112616,"strike":192.69051651143099,"iv":0.7850084674005081,"gamma":0.04601727349703641,"theta":-1.4956331075359863,"vega":0.03782861981371719,"rho":0.003213199467218438,"breakevenPct":1.0015644777830335},{"delta":0.7,"premium":5.875684556407447,"strike":191.37732749178534,"iv":0.8182015334063527,"gamma":0.04135837897042717,"theta":-1.4538139101861993,"vega":0.03530974808324206,"rho":0.003447863706017124,"breakevenPct":0.8450981841476339},{"delta":0.75,"premium":6.943592552026288,"strike":190.00821467688937,"iv":0.8525936473165389,"gamma":0.03642957283680175,"theta":-1.4015138006571741,"vega":0.032516757940854325,"rho":0.0036807845452324225,"breakevenPct":0.6911079902431784},{"delta":0.8,"premium":9.523701298701312,"strike":187.28896103896102,"iv":1.0190766233766246,"gamma":0.02695974025974023,"theta":-1.4745577922077933,"vega":0.028681818181818173,"rho":0.0038729773537728306,"breakevenPct":0.619970520277277},{"delta":0.85,"premium":16.09866208053705,"strike":180.708280606341,"iv":1.5041292043907086,"gamma":0.015866297015853265,"theta":-1.7827691331539453,"vega":0.023392732159448603,"rho":0.00394254833165487,"breakevenPct":0.6170463634345742},{"delta":0.9,"premium":26.052399237336836,"strike":170.64760076266316,"iv":2.1758986040272092,"gamma":0.008071477190479483,"theta":-2.015649243039078,"vega":0.01756770437736647,"rho":0.003927029905988568,"breakevenPct":0.5623721881390564}],"put":[{"delta":0.1,"premium":1.504387762519016,"strike":165.16148351157273,"iv":2.8355809263834173,"gamma":0.009083413957615607,"theta":-2.6657551761579152,"vega":0.017546600601037566,"rho":-0.0005523399721399712,"breakevenPct":16.330728144655566},{"delta":0.15,"premium":1.756323236337819,"strike":174.19854080908482,"iv":2.2531449565230712,"gamma":0.011831943012332181,"theta":-2.649662958837948,"vega":0.0232001871488698,"rho":-0.0008129391961315637,"breakevenPct":11.839357069147752},{"delta":0.2,"premium":1.555372080878957,"strike":182.01330796581834,"iv":1.5636568474612158,"gamma":0.023883405419685214,"theta":-2.0293054124294674,"vega":0.027848957104918366,"rho":-0.0010541565622379041,"breakevenPct":7.741341572116877},{"delta":0.25,"premium":1.354420925420095,"strike":189.82807512255187,"iv":0.8741687383993606,"gamma":0.03593486782703824,"theta":-1.4089478660209864,"vega":0.03249772706096693,"rho":-0.0012953739283442446,"breakevenPct":3.6433260750860015},{"delta":0.3,"premium":1.0001287155475156,"strike":192.969152236086,"iv":0.508342960252194,"gamma":0.06688744763660504,"theta":-0.894334977130772,"vega":0.03430386393671423,"rho":-0.001569117486745486,"breakevenPct":1.8563274434874846},{"delta":0.35,"premium":1.2251533985296779,"strike":193.67235437040523,"iv":0.49745550864132354,"gamma":0.071739439452185,"theta":-0.9153408714760726,"vega":0.036414714374140046,"rho":-0.0018297398086025017,"breakevenPct":1.611860443826395},{"delta":0.4,"premium":1.4501780815118401,"strike":194.3755565047245,"iv":0.486568057030453,"gamma":0.07659143126776498,"theta":-0.9363467658213731,"vega":0.03852556481156587,"rho":-0.0020903621304595174,"breakevenPct":1.3673934441653053},{"delta":0.45,"premium":1.6915770609318996,"strike":195.07168458781362,"iv":0.47736164874551973,"gamma":0.08070501792114695,"theta":-0.9543060931899641,"vega":0.04033978494623656,"rho":-0.002352176180299384,"breakevenPct":1.1349143523099587},{"delta":0.5,"premium":2.0628008192524323,"strike":195.71172555043523,"iv":0.48148351254480287,"gamma":0.07896410650281618,"theta":-0.9481104966717869,"vega":0.03980215053763441,"rho":-0.0026234389305747085,"breakevenPct":0.9974822437715753},{"delta":0.55,"premium":2.434024577572965,"strike":196.35176651305684,"iv":0.485605376344086,"gamma":0.07722319508448541,"theta":-0.9419149001536098,"vega":0.039264516129032256,"rho":-0.0028947016808500334,"breakevenPct":0.8600501352331917},{"delta":0.6,"premium":2.8052483358934968,"strike":196.99180747567846,"iv":0.48972724014336916,"gamma":0.07548228366615464,"theta":-0.9357193036354327,"vega":0.03872688172043011,"rho":-0.003165964431125358,"breakevenPct":0.7226180266948083},{"delta":0.65,"premium":3.1523602033405953,"strike":197.5935003631082,"iv":0.4860211328976035,"gamma":0.07318369644153958,"theta":-0.9043767973856209,"vega":0.03746223674655048,"rho":-0.0034356889642673714,"breakevenPct":0.5924641309981484},{"delta":0.7,"premium":3.4065359477124177,"strike":198.04738562091504,"iv":0.452143137254902,"gamma":0.06873562091503269,"theta":-0.776108823529412,"vega":0.033395424836601316,"rho":-0.0036994846410800196,"breakevenPct":0.4903631527593946},{"delta":0.75,"premium":3.660711692084241,"strike":198.50127087872187,"iv":0.41826514161220046,"gamma":0.06428754538852578,"theta":-0.6478408496732027,"vega":0.029328612926652148,"rho":-0.003963280317892668,"breakevenPct":0.38826217452064066},{"delta":0.8,"premium":3.914887436456064,"strike":198.95515613652867,"iv":0.3843871459694989,"gamma":0.05983946986201888,"theta":-0.5195728758169935,"vega":0.02526180101670298,"rho":-0.0042270759947053175,"breakevenPct":0.2861611962818867},{"delta":0.85,"premium":4.169063180827886,"strike":199.4090413943355,"iv":0.3505091503267974,"gamma":0.05539139433551199,"theta":-0.3913049019607845,"vega":0.02119498910675382,"rho":-0.004490871671517966,"breakevenPct":0.18406021804313294},{"delta":0.9,"premium":4.423238925199709,"strike":199.86292665214233,"iv":0.31663115468409586,"gamma":0.050943318809005086,"theta":-0.26303692810457524,"vega":0.01712817719680465,"rho":-0.004754667348330615,"breakevenPct":0.08195923980437891}]}},"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"}}