{"symbol":"XPO","url":"https://intraalpha.com/companies/XPO","capturedAt":"2026-10-23T04:44:51.180Z","state":"ready","quote":{"symbol":"XPO","last_price":188.75,"prev_close":188.46,"regular_close":188.75,"change":0.29,"change_pct":0.1539,"regular_change":0.29,"regular_change_pct":0.1539,"extended_change":0,"extended_change_pct":0,"bid":175,"ask":199.98,"bid_size":200,"ask_size":100,"volume":961958,"vwap":189.017338,"open":187.74,"high":191.6294,"low":186.81,"close":188.75,"trade_count":22394,"last_trade_at":"2026-10-22T23:00:00.002591022Z","last_quote_at":"2026-10-23T00:00:00.119157835Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:47.522081388-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"XPO","fetched_at":"2026-10-23T04:44:50.814115+00:00","name":"XPO Logistics Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"TRUCKING","country":"USA","description":"XPO Logistics, Inc. provides supply chain solutions in the United States, the rest of North America, France, the United Kingdom, the rest of Europe, and internationally. The company is headquartered in Greenwich, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22066117000,"ebitda":1381000000,"pe_ratio":55.43,"peg_ratio":1.717,"book_value":16.76,"dividend_per_share":null,"dividend_yield":null,"eps":3.4,"revenue_ttm":8574000000,"gross_profit_ttm":1628000000,"profit_margin":0.0471,"operating_margin_ttm":0.123,"return_on_assets_ttm":0.0645,"return_on_equity_ttm":0.216,"quarterly_earnings_growth":0.528,"quarterly_revenue_growth":0.132,"analyst_target_price":225.04,"analyst_number":3,"beta":1.71,"fifty_two_week_high":232.05,"fifty_two_week_low":121.48,"fifty_day_ma":186.6,"two_hundred_day_ma":195.42,"shares_outstanding":117086000,"forward_pe":26.95,"price_to_sales":2.574,"price_to_book":10.6,"ev_to_revenue":2.857,"ev_to_ebitda":19.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:50.814115+00:00"},"optionObservedAt":"2026-10-22T19:59:08.914Z","bars":[{"c":188.9,"h":188.9,"l":188.9,"n":9,"o":188.9,"t":"2026-10-16T08:15:00Z","v":608,"vw":188.9},{"c":189.01,"h":189.01,"l":189.01,"n":5,"o":189.01,"t":"2026-10-16T09:40:00Z","v":239,"vw":189.01},{"c":189.6525,"h":190.1,"l":188.85,"n":380,"o":188.85,"t":"2026-10-16T13:30:00Z","v":14992,"vw":189.312505},{"c":188.915,"h":189.25,"l":188.45,"n":268,"o":189.2,"t":"2026-10-16T13:35:00Z","v":14689,"vw":188.916981},{"c":190.05,"h":190.26,"l":189,"n":226,"o":189,"t":"2026-10-16T13:40:00Z","v":23109,"vw":189.143028},{"c":190,"h":190.05,"l":189.6,"n":127,"o":189.865,"t":"2026-10-16T13:45:00Z","v":5360,"vw":189.78501},{"c":189.765,"h":190.14,"l":189.76,"n":91,"o":190.14,"t":"2026-10-16T13:50:00Z","v":3243,"vw":189.794945},{"c":189.385,"h":189.97,"l":189.08,"n":304,"o":189.77,"t":"2026-10-16T13:55:00Z","v":14866,"vw":189.644568},{"c":189.635,"h":189.98,"l":189.39,"n":269,"o":189.47,"t":"2026-10-16T14:00:00Z","v":12128,"vw":189.572156},{"c":188.82,"h":189.51,"l":188.44,"n":498,"o":189.51,"t":"2026-10-16T14:05:00Z","v":24831,"vw":188.993086},{"c":188.24,"h":188.85,"l":188.135,"n":165,"o":188.82,"t":"2026-10-16T14:10:00Z","v":7528,"vw":188.508691},{"c":187.995,"h":188.47,"l":187.92,"n":428,"o":188.45,"t":"2026-10-16T14:15:00Z","v":16776,"vw":188.260693},{"c":189.17,"h":189.17,"l":188.39,"n":254,"o":188.6,"t":"2026-10-16T14:20:00Z","v":11510,"vw":188.621818},{"c":189.715,"h":189.715,"l":189.05,"n":183,"o":189.19,"t":"2026-10-16T14:25:00Z","v":6021,"vw":189.3838},{"c":190.33,"h":191.12,"l":189.5,"n":393,"o":189.54,"t":"2026-10-16T14:30:00Z","v":21465,"vw":190.162785},{"c":190.17,"h":190.91,"l":190.17,"n":140,"o":190.75,"t":"2026-10-16T14:35:00Z","v":4056,"vw":190.619402},{"c":189.9,"h":190.155,"l":189.75,"n":221,"o":190.155,"t":"2026-10-16T14:40:00Z","v":7004,"vw":189.910172},{"c":190.455,"h":190.535,"l":189.87,"n":240,"o":189.9,"t":"2026-10-16T14:45:00Z","v":7794,"vw":190.128507},{"c":190.155,"h":190.96,"l":190.1,"n":541,"o":190.52,"t":"2026-10-16T14:50:00Z","v":20208,"vw":190.697093},{"c":190.335,"h":190.56,"l":190.015,"n":219,"o":190.36,"t":"2026-10-16T14:55:00Z","v":8354,"vw":190.261054},{"c":190.075,"h":190.33,"l":189.935,"n":136,"o":190.27,"t":"2026-10-16T15:00:00Z","v":3209,"vw":190.18041},{"c":190.03,"h":190.04,"l":190.03,"n":45,"o":190.04,"t":"2026-10-16T15:05:00Z","v":1064,"vw":190.035},{"c":188.15,"h":189.8,"l":188.145,"n":393,"o":189.8,"t":"2026-10-16T15:10:00Z","v":20279,"vw":189.364137},{"c":188.34,"h":188.45,"l":187.69,"n":170,"o":188.25,"t":"2026-10-16T15:15:00Z","v":5411,"vw":188.065834},{"c":188.445,"h":188.475,"l":188,"n":142,"o":188.18,"t":"2026-10-16T15:20:00Z","v":5277,"vw":188.228514},{"c":188.53,"h":188.99,"l":188.42,"n":233,"o":188.44,"t":"2026-10-16T15:25:00Z","v":10297,"vw":188.604931},{"c":188.62,"h":188.62,"l":188.31,"n":103,"o":188.53,"t":"2026-10-16T15:30:00Z","v":3323,"vw":188.416983},{"c":187.955,"h":188.58,"l":187.67,"n":605,"o":188.325,"t":"2026-10-16T15:35:00Z","v":64988,"vw":188.321405},{"c":187.12,"h":187.585,"l":186.84,"n":775,"o":187.585,"t":"2026-10-16T15:40:00Z","v":28278,"vw":187.157369},{"c":186.895,"h":187.34,"l":186.78,"n":386,"o":186.89,"t":"2026-10-16T15:45:00Z","v":18299,"vw":187.060426},{"c":186.65,"h":187.485,"l":186.395,"n":883,"o":186.89,"t":"2026-10-16T15:50:00Z","v":97252,"vw":186.825581},{"c":186.54,"h":186.9,"l":186.2,"n":891,"o":186.715,"t":"2026-10-16T15:55:00Z","v":62956,"vw":186.604509},{"c":187.06,"h":187.06,"l":186.28,"n":519,"o":186.55,"t":"2026-10-16T16:00:00Z","v":29614,"vw":186.562351},{"c":187.61,"h":187.83,"l":187.21,"n":255,"o":187.21,"t":"2026-10-16T16:05:00Z","v":5625,"vw":187.483571},{"c":188.87,"h":188.87,"l":187.52,"n":404,"o":187.52,"t":"2026-10-16T16:10:00Z","v":15527,"vw":188.185232},{"c":188.29,"h":188.8,"l":188.1,"n":216,"o":188.8,"t":"2026-10-16T16:15:00Z","v":6387,"vw":188.46616},{"c":187.685,"h":188.63,"l":187.685,"n":300,"o":188.285,"t":"2026-10-16T16:20:00Z","v":12597,"vw":188.37326},{"c":187,"h":187.39,"l":186.89,"n":223,"o":187.39,"t":"2026-10-16T16:25:00Z","v":9078,"vw":187.029919},{"c":187.15,"h":187.41,"l":186.97,"n":215,"o":187,"t":"2026-10-16T16:30:00Z","v":8473,"vw":187.155429},{"c":187.8662,"h":187.99,"l":187.15,"n":303,"o":187.17,"t":"2026-10-16T16:35:00Z","v":10028,"vw":187.613652},{"c":187.54,"h":187.91,"l":187.46,"n":266,"o":187.74,"t":"2026-10-16T16:40:00Z","v":10723,"vw":187.703091},{"c":187.68,"h":187.7,"l":187.525,"n":223,"o":187.695,"t":"2026-10-16T16:45:00Z","v":7776,"vw":187.628998},{"c":188.33,"h":188.33,"l":187.55,"n":276,"o":187.68,"t":"2026-10-16T16:50:00Z","v":14684,"vw":188.067132},{"c":188.46,"h":188.865,"l":188.31,"n":275,"o":188.53,"t":"2026-10-16T16:55:00Z","v":10638,"vw":188.505282},{"c":187.72,"h":188.355,"l":187.62,"n":253,"o":188.355,"t":"2026-10-16T17:00:00Z","v":8452,"vw":187.936003},{"c":187.15,"h":187.86,"l":187.04,"n":295,"o":187.67,"t":"2026-10-16T17:05:00Z","v":8800,"vw":187.442617},{"c":187.22,"h":187.325,"l":186.94,"n":282,"o":187.15,"t":"2026-10-16T17:10:00Z","v":8294,"vw":187.107329},{"c":187.29,"h":187.4,"l":186.88,"n":365,"o":187.355,"t":"2026-10-16T17:15:00Z","v":12384,"vw":187.253566},{"c":186.225,"h":187.18,"l":186.11,"n":249,"o":187.18,"t":"2026-10-16T17:20:00Z","v":7089,"vw":186.726573},{"c":186.96,"h":186.96,"l":186.45,"n":264,"o":186.45,"t":"2026-10-16T17:25:00Z","v":6809,"vw":186.662527},{"c":186.62,"h":186.95,"l":186.44,"n":442,"o":186.845,"t":"2026-10-16T17:30:00Z","v":18493,"vw":186.732686},{"c":186.6,"h":186.75,"l":186.46,"n":208,"o":186.74,"t":"2026-10-16T17:35:00Z","v":5569,"vw":186.607766},{"c":186.435,"h":186.66,"l":186.295,"n":256,"o":186.45,"t":"2026-10-16T17:40:00Z","v":9381,"vw":186.490565},{"c":186.24,"h":186.765,"l":186.24,"n":250,"o":186.45,"t":"2026-10-16T17:45:00Z","v":8929,"vw":186.381688},{"c":186.01,"h":186.41,"l":185.74,"n":313,"o":186.23,"t":"2026-10-16T17:50:00Z","v":11634,"vw":186.120042},{"c":185.7,"h":186.23,"l":185.7,"n":343,"o":186.08,"t":"2026-10-16T17:55:00Z","v":12330,"vw":185.993323},{"c":186.14,"h":186.14,"l":185.675,"n":281,"o":185.89,"t":"2026-10-16T18:00:00Z","v":8137,"vw":185.844254},{"c":186.46,"h":186.66,"l":186.01,"n":312,"o":186.08,"t":"2026-10-16T18:05:00Z","v":7770,"vw":186.309269},{"c":186.58,"h":186.58,"l":186.31,"n":227,"o":186.55,"t":"2026-10-16T18:10:00Z","v":5684,"vw":186.498397},{"c":185.91,"h":186.67,"l":185.91,"n":400,"o":186.58,"t":"2026-10-16T18:15:00Z","v":14164,"vw":186.413469},{"c":186.135,"h":186.245,"l":185.82,"n":383,"o":185.93,"t":"2026-10-16T18:20:00Z","v":10127,"vw":186.052959},{"c":185.975,"h":186.21,"l":185.92,"n":263,"o":186.15,"t":"2026-10-16T18:25:00Z","v":7782,"vw":186.013542},{"c":186.275,"h":186.275,"l":185.885,"n":397,"o":186.17,"t":"2026-10-16T18:30:00Z","v":14414,"vw":186.127093},{"c":186.03,"h":186.17,"l":185.87,"n":344,"o":186.17,"t":"2026-10-16T18:35:00Z","v":10816,"vw":185.997749},{"c":185.9,"h":186.07,"l":185.76,"n":224,"o":186.065,"t":"2026-10-16T18:40:00Z","v":7544,"vw":185.903078},{"c":186.1,"h":186.345,"l":185.89,"n":350,"o":185.89,"t":"2026-10-16T18:45:00Z","v":14097,"vw":186.143302},{"c":186.035,"h":186.14,"l":185.96,"n":238,"o":186.14,"t":"2026-10-16T18:50:00Z","v":8279,"vw":186.04396},{"c":186.35,"h":186.36,"l":186.01,"n":400,"o":186.19,"t":"2026-10-16T18:55:00Z","v":14455,"vw":186.21287},{"c":186.21,"h":186.37,"l":186.09,"n":239,"o":186.24,"t":"2026-10-16T19:00:00Z","v":7071,"vw":186.193119},{"c":185.495,"h":186.55,"l":185.385,"n":348,"o":186.36,"t":"2026-10-16T19:05:00Z","v":18310,"vw":186.20427},{"c":185.94,"h":186.07,"l":185.47,"n":341,"o":185.595,"t":"2026-10-16T19:10:00Z","v":10349,"vw":185.76139},{"c":185.98,"h":186.28,"l":185.79,"n":375,"o":185.995,"t":"2026-10-16T19:15:00Z","v":10355,"vw":186.067023},{"c":186.215,"h":186.34,"l":185.985,"n":385,"o":185.985,"t":"2026-10-16T19:20:00Z","v":14051,"vw":186.214172},{"c":186,"h":186.33,"l":185.77,"n":480,"o":186.215,"t":"2026-10-16T19:25:00Z","v":14658,"vw":186.094922},{"c":186.13,"h":186.37,"l":186.07,"n":278,"o":186.29,"t":"2026-10-16T19:30:00Z","v":7829,"vw":186.206743},{"c":185.95,"h":186.39,"l":185.93,"n":706,"o":186.17,"t":"2026-10-16T19:35:00Z","v":20314,"vw":186.200796},{"c":186.39,"h":186.4,"l":185.565,"n":580,"o":185.71,"t":"2026-10-16T19:40:00Z","v":22687,"vw":185.963599},{"c":186.22,"h":186.58,"l":185.98,"n":605,"o":186.345,"t":"2026-10-16T19:45:00Z","v":21696,"vw":186.278642},{"c":186.69,"h":186.92,"l":186.28,"n":852,"o":186.28,"t":"2026-10-16T19:50:00Z","v":35756,"vw":186.644455},{"c":186.62,"h":186.97,"l":186.39,"n":2548,"o":186.75,"t":"2026-10-16T19:55:00Z","v":106150,"vw":186.603177},{"c":186.02,"h":186.67,"l":186.02,"n":49,"o":186.67,"t":"2026-10-16T20:00:00Z","v":154539,"vw":186.669135},{"c":186.49,"h":186.49,"l":186.49,"n":1,"o":186.49,"t":"2026-10-16T20:30:00Z","v":100,"vw":186.49},{"c":186.49,"h":186.49,"l":186.49,"n":2,"o":186.49,"t":"2026-10-19T13:15:00Z","v":109,"vw":186.49},{"c":185.735,"h":186.66,"l":184.82,"n":277,"o":186.66,"t":"2026-10-19T13:30:00Z","v":9881,"vw":186.297496},{"c":185.41,"h":186.395,"l":185.41,"n":182,"o":186.235,"t":"2026-10-19T13:35:00Z","v":6045,"vw":185.89371},{"c":185.48,"h":186.165,"l":185.165,"n":117,"o":186,"t":"2026-10-19T13:40:00Z","v":2903,"vw":185.888649},{"c":185.55,"h":185.55,"l":185.53,"n":23,"o":185.53,"t":"2026-10-19T13:45:00Z","v":841,"vw":185.545},{"c":186.1,"h":186.42,"l":186,"n":84,"o":186,"t":"2026-10-19T13:50:00Z","v":10876,"vw":186.024895},{"c":185.88,"h":186.51,"l":185.84,"n":84,"o":186.51,"t":"2026-10-19T13:55:00Z","v":1742,"vw":186.064131},{"c":186.43,"h":186.43,"l":185.7475,"n":94,"o":185.7475,"t":"2026-10-19T14:00:00Z","v":2016,"vw":185.994504},{"c":186.805,"h":187.3,"l":186.8,"n":147,"o":186.81,"t":"2026-10-19T14:05:00Z","v":5117,"vw":187.08625},{"c":186.605,"h":186.805,"l":185.98,"n":27,"o":186.805,"t":"2026-10-19T14:10:00Z","v":994,"vw":186.270664},{"c":186.415,"h":186.8299,"l":186.415,"n":94,"o":186.6175,"t":"2026-10-19T14:15:00Z","v":4049,"vw":186.682721},{"c":186.255,"h":186.59,"l":186.255,"n":132,"o":186.395,"t":"2026-10-19T14:20:00Z","v":2461,"vw":186.376923},{"c":186.08,"h":186.225,"l":186.08,"n":66,"o":186.225,"t":"2026-10-19T14:25:00Z","v":2055,"vw":186.215903},{"c":186,"h":186.79,"l":186,"n":105,"o":186.41,"t":"2026-10-19T14:30:00Z","v":2513,"vw":186.33476},{"c":185.955,"h":185.99,"l":185.825,"n":110,"o":185.985,"t":"2026-10-19T14:35:00Z","v":1915,"vw":185.954286},{"c":186.125,"h":186.125,"l":185.815,"n":105,"o":185.88,"t":"2026-10-19T14:40:00Z","v":2725,"vw":185.991476},{"c":186.06,"h":186.365,"l":186.06,"n":140,"o":186.24,"t":"2026-10-19T14:45:00Z","v":3825,"vw":186.212359},{"c":185.975,"h":186,"l":185.975,"n":41,"o":186,"t":"2026-10-19T14:50:00Z","v":1261,"vw":185.978852},{"c":186.49,"h":186.49,"l":185.94,"n":84,"o":185.94,"t":"2026-10-19T14:55:00Z","v":2019,"vw":186.311467},{"c":186.93,"h":186.96,"l":186.485,"n":163,"o":186.58,"t":"2026-10-19T15:00:00Z","v":4364,"vw":186.654631},{"c":186.68,"h":186.96,"l":186.67,"n":82,"o":186.73,"t":"2026-10-19T15:05:00Z","v":2285,"vw":186.808855},{"c":186.665,"h":187.08,"l":186.57,"n":153,"o":187,"t":"2026-10-19T15:10:00Z","v":3653,"vw":186.882145},{"c":187.24,"h":187.24,"l":186.715,"n":110,"o":186.715,"t":"2026-10-19T15:15:00Z","v":1980,"vw":187.071328},{"c":186.67,"h":186.92,"l":186.67,"n":82,"o":186.92,"t":"2026-10-19T15:20:00Z","v":2171,"vw":186.853409},{"c":186.47,"h":186.47,"l":186.305,"n":83,"o":186.37,"t":"2026-10-19T15:25:00Z","v":2369,"vw":186.366957},{"c":186.67,"h":186.97,"l":186.52,"n":186,"o":186.52,"t":"2026-10-19T15:30:00Z","v":6535,"vw":186.727742},{"c":186.885,"h":187.14,"l":186.615,"n":132,"o":186.615,"t":"2026-10-19T15:35:00Z","v":3432,"vw":186.901549},{"c":186.9,"h":187.08,"l":186.88,"n":46,"o":187.08,"t":"2026-10-19T15:40:00Z","v":995,"vw":186.92243},{"c":186.69,"h":186.7,"l":186.69,"n":70,"o":186.7,"t":"2026-10-19T15:50:00Z","v":1173,"vw":186.695},{"c":186.375,"h":186.57,"l":186.29,"n":95,"o":186.57,"t":"2026-10-19T15:55:00Z","v":2096,"vw":186.415833},{"c":185.245,"h":186.4,"l":185.245,"n":161,"o":186.29,"t":"2026-10-19T16:00:00Z","v":4281,"vw":185.615567},{"c":185.3975,"h":185.77,"l":185.3975,"n":49,"o":185.77,"t":"2026-10-19T16:05:00Z","v":3066,"vw":185.665009},{"c":185.37,"h":185.6399,"l":185.37,"n":75,"o":185.4,"t":"2026-10-19T16:10:00Z","v":1878,"vw":185.445626},{"c":185.655,"h":185.78,"l":185.3825,"n":155,"o":185.3825,"t":"2026-10-19T16:15:00Z","v":4454,"vw":185.655504},{"c":185.79,"h":185.85,"l":185.49,"n":238,"o":185.655,"t":"2026-10-19T16:20:00Z","v":5083,"vw":185.678881},{"c":185.95,"h":185.97,"l":185.89,"n":74,"o":185.97,"t":"2026-10-19T16:25:00Z","v":1880,"vw":185.957365},{"c":185.785,"h":185.95,"l":185.7525,"n":135,"o":185.95,"t":"2026-10-19T16:30:00Z","v":3198,"vw":185.819423},{"c":185.65,"h":185.79,"l":185.45,"n":72,"o":185.785,"t":"2026-10-19T16:35:00Z","v":1736,"vw":185.6575},{"c":185.8699,"h":185.8699,"l":185.3601,"n":91,"o":185.605,"t":"2026-10-19T16:40:00Z","v":1712,"vw":185.654384},{"c":185.77,"h":185.92,"l":185.77,"n":56,"o":185.92,"t":"2026-10-19T16:45:00Z","v":1177,"vw":185.852192},{"c":185.58,"h":185.785,"l":185.56,"n":112,"o":185.785,"t":"2026-10-19T16:50:00Z","v":3353,"vw":185.697701},{"c":185.69,"h":185.69,"l":185.69,"n":21,"o":185.69,"t":"2026-10-19T16:55:00Z","v":312,"vw":185.69},{"c":185.97,"h":185.97,"l":185.68,"n":128,"o":185.68,"t":"2026-10-19T17:00:00Z","v":2333,"vw":185.770638},{"c":185.34,"h":185.795,"l":185.34,"n":207,"o":185.795,"t":"2026-10-19T17:05:00Z","v":7030,"vw":185.755591},{"c":185.4,"h":185.435,"l":185.4,"n":49,"o":185.435,"t":"2026-10-19T17:10:00Z","v":1453,"vw":185.43145},{"c":185.38,"h":185.6,"l":185.38,"n":172,"o":185.4,"t":"2026-10-19T17:15:00Z","v":6076,"vw":185.404922},{"c":184.92,"h":185.415,"l":184.92,"n":193,"o":185.4,"t":"2026-10-19T17:20:00Z","v":5113,"vw":185.154062},{"c":184.97,"h":185.18,"l":184.97,"n":67,"o":185.18,"t":"2026-10-19T17:25:00Z","v":1023,"vw":185.04},{"c":184.9999,"h":185.09,"l":184.77,"n":140,"o":184.97,"t":"2026-10-19T17:30:00Z","v":3699,"vw":184.916603},{"c":184.57,"h":185.05,"l":184.535,"n":166,"o":185,"t":"2026-10-19T17:35:00Z","v":4155,"vw":184.861562},{"c":184.78,"h":184.78,"l":184.545,"n":46,"o":184.545,"t":"2026-10-19T17:40:00Z","v":851,"vw":184.636678},{"c":184.69,"h":184.84,"l":184.69,"n":88,"o":184.81,"t":"2026-10-19T17:45:00Z","v":1526,"vw":184.760714},{"c":185.06,"h":185.06,"l":184.71,"n":161,"o":184.71,"t":"2026-10-19T17:50:00Z","v":3669,"vw":184.86364},{"c":185.02,"h":185.2099,"l":185.01,"n":230,"o":185.07,"t":"2026-10-19T17:55:00Z","v":9822,"vw":185.03635},{"c":185.02,"h":185.045,"l":184.39,"n":300,"o":185.045,"t":"2026-10-19T18:00:00Z","v":10916,"vw":184.796655},{"c":184.89,"h":184.92,"l":184.77,"n":114,"o":184.815,"t":"2026-10-19T18:05:00Z","v":3045,"vw":184.813587},{"c":184.44,"h":184.775,"l":184.44,"n":143,"o":184.775,"t":"2026-10-19T18:10:00Z","v":4194,"vw":184.622575},{"c":184.615,"h":184.84,"l":184.55,"n":102,"o":184.55,"t":"2026-10-19T18:15:00Z","v":3814,"vw":184.625481},{"c":184.345,"h":184.535,"l":184.19,"n":198,"o":184.41,"t":"2026-10-19T18:20:00Z","v":3672,"vw":184.341095},{"c":184.355,"h":184.48,"l":184.34,"n":97,"o":184.48,"t":"2026-10-19T18:25:00Z","v":1496,"vw":184.376806},{"c":184.6,"h":184.62,"l":184.325,"n":207,"o":184.34,"t":"2026-10-19T18:30:00Z","v":4626,"vw":184.431905},{"c":184.465,"h":184.5425,"l":184.38,"n":99,"o":184.39,"t":"2026-10-19T18:35:00Z","v":2830,"vw":184.404079},{"c":184.065,"h":184.41,"l":183.94,"n":232,"o":184.31,"t":"2026-10-19T18:40:00Z","v":4979,"vw":184.1218},{"c":184.295,"h":184.52,"l":184.155,"n":210,"o":184.25,"t":"2026-10-19T18:45:00Z","v":6291,"vw":184.241481},{"c":184.04,"h":184.305,"l":184.04,"n":122,"o":184.28,"t":"2026-10-19T18:50:00Z","v":1991,"vw":184.212692},{"c":183.945,"h":184.07,"l":183.82,"n":320,"o":184.01,"t":"2026-10-19T18:55:00Z","v":15087,"vw":183.905048},{"c":184.185,"h":184.33,"l":183.925,"n":223,"o":184.11,"t":"2026-10-19T19:00:00Z","v":5522,"vw":184.188406},{"c":184.73,"h":184.8,"l":184.1775,"n":264,"o":184.2,"t":"2026-10-19T19:05:00Z","v":7261,"vw":184.508466},{"c":185.02,"h":185.08,"l":184.89,"n":192,"o":184.89,"t":"2026-10-19T19:10:00Z","v":6103,"vw":185.008434},{"c":185.205,"h":185.29,"l":185,"n":314,"o":185.005,"t":"2026-10-19T19:15:00Z","v":10087,"vw":185.077304},{"c":185.3275,"h":185.36,"l":185.19,"n":265,"o":185.29,"t":"2026-10-19T19:20:00Z","v":5749,"vw":185.233431},{"c":185.625,"h":185.675,"l":185.44,"n":331,"o":185.44,"t":"2026-10-19T19:25:00Z","v":11447,"vw":185.598809},{"c":185.29,"h":185.625,"l":185.29,"n":322,"o":185.625,"t":"2026-10-19T19:30:00Z","v":9587,"vw":185.431869},{"c":185.42,"h":185.42,"l":185.29,"n":260,"o":185.35,"t":"2026-10-19T19:35:00Z","v":6284,"vw":185.37018},{"c":185.3975,"h":185.58,"l":185.27,"n":423,"o":185.42,"t":"2026-10-19T19:40:00Z","v":13075,"vw":185.438453},{"c":185.29,"h":185.3825,"l":185.07,"n":552,"o":185.3825,"t":"2026-10-19T19:45:00Z","v":23534,"vw":185.23545},{"c":184.96,"h":185.19,"l":184.9,"n":519,"o":185.19,"t":"2026-10-19T19:50:00Z","v":17103,"vw":185.089921},{"c":185.35,"h":185.45,"l":184.905,"n":1805,"o":184.99,"t":"2026-10-19T19:55:00Z","v":52692,"vw":185.151557},{"c":185.35,"h":185.35,"l":185.27,"n":71,"o":185.27,"t":"2026-10-19T20:00:00Z","v":132149,"vw":185.349934},{"c":185.35,"h":185.35,"l":185.35,"n":5,"o":185.35,"t":"2026-10-20T10:40:00Z","v":504,"vw":185.35},{"c":185.34,"h":185.36,"l":185.34,"n":2,"o":185.36,"t":"2026-10-20T10:45:00Z","v":500,"vw":185.35},{"c":185.2,"h":186.01,"l":184.75,"n":26,"o":186.01,"t":"2026-10-20T11:10:00Z","v":1042,"vw":185.464764},{"c":186.2,"h":186.51,"l":185,"n":24,"o":186.01,"t":"2026-10-20T11:15:00Z","v":1005,"vw":186.070562},{"c":185.45,"h":185.45,"l":185.45,"n":4,"o":185.45,"t":"2026-10-20T12:20:00Z","v":178,"vw":185.45},{"c":185.7,"h":186.01,"l":185.7,"n":6,"o":186.01,"t":"2026-10-20T12:30:00Z","v":470,"vw":185.859822},{"c":185.35,"h":185.35,"l":185.35,"n":9,"o":185.35,"t":"2026-10-20T12:55:00Z","v":411,"vw":185.35},{"c":184,"h":184,"l":184,"n":3,"o":184,"t":"2026-10-20T13:20:00Z","v":900,"vw":184},{"c":185,"h":186.51,"l":184.99,"n":9,"o":186.51,"t":"2026-10-20T13:25:00Z","v":1087,"vw":185.754563},{"c":185.57,"h":187.22,"l":183.8,"n":195,"o":185.05,"t":"2026-10-20T13:30:00Z","v":11785,"vw":185.080853},{"c":186.12,"h":186.51,"l":185.75,"n":112,"o":185.76,"t":"2026-10-20T13:35:00Z","v":4372,"vw":185.876498},{"c":186.39,"h":186.67,"l":185.78,"n":74,"o":186.19,"t":"2026-10-20T13:40:00Z","v":2257,"vw":186.280833},{"c":185.7925,"h":186.47,"l":185.14,"n":141,"o":185.14,"t":"2026-10-20T13:45:00Z","v":5286,"vw":185.91871},{"c":185.365,"h":185.365,"l":185.365,"n":13,"o":185.365,"t":"2026-10-20T13:50:00Z","v":319,"vw":185.365},{"c":187,"h":187,"l":185.365,"n":241,"o":185.365,"t":"2026-10-20T13:55:00Z","v":7491,"vw":186.162664},{"c":186.25,"h":187.0182,"l":186.225,"n":83,"o":186.87,"t":"2026-10-20T14:00:00Z","v":3241,"vw":186.645992},{"c":185.815,"h":185.83,"l":185.815,"n":47,"o":185.83,"t":"2026-10-20T14:05:00Z","v":742,"vw":185.82},{"c":185.065,"h":185.7,"l":184.97,"n":213,"o":185.42,"t":"2026-10-20T14:10:00Z","v":5616,"vw":185.235568},{"c":185.455,"h":185.675,"l":184.68,"n":146,"o":184.85,"t":"2026-10-20T14:15:00Z","v":2837,"vw":185.245968},{"c":185.66,"h":185.91,"l":185.66,"n":130,"o":185.87,"t":"2026-10-20T14:20:00Z","v":3766,"vw":185.812816},{"c":186.72,"h":187.025,"l":185.665,"n":245,"o":185.665,"t":"2026-10-20T14:25:00Z","v":8918,"vw":186.619893},{"c":186.635,"h":187.115,"l":186.57,"n":152,"o":186.99,"t":"2026-10-20T14:30:00Z","v":3606,"vw":186.754315},{"c":186.59,"h":186.625,"l":186.54,"n":46,"o":186.54,"t":"2026-10-20T14:35:00Z","v":1353,"vw":186.578401},{"c":187.33,"h":187.33,"l":186.605,"n":143,"o":186.61,"t":"2026-10-20T14:40:00Z","v":3150,"vw":187.012667},{"c":187.87,"h":188.57,"l":187.33,"n":364,"o":187.33,"t":"2026-10-20T14:45:00Z","v":19841,"vw":188.149648},{"c":188.8,"h":189.08,"l":187.85,"n":251,"o":187.85,"t":"2026-10-20T14:50:00Z","v":14047,"vw":188.588985},{"c":188.44,"h":188.99,"l":188.115,"n":233,"o":188.805,"t":"2026-10-20T14:55:00Z","v":7581,"vw":188.472887},{"c":188.385,"h":188.72,"l":188.36,"n":153,"o":188.54,"t":"2026-10-20T15:00:00Z","v":7145,"vw":188.518043},{"c":188.075,"h":188.16,"l":188,"n":118,"o":188.0701,"t":"2026-10-20T15:05:00Z","v":3211,"vw":188.0824},{"c":187.325,"h":188.32,"l":187.25,"n":217,"o":188.06,"t":"2026-10-20T15:10:00Z","v":6051,"vw":187.85743},{"c":187.325,"h":187.325,"l":187.325,"n":29,"o":187.325,"t":"2026-10-20T15:15:00Z","v":718,"vw":187.325},{"c":187.68,"h":188.06,"l":187.355,"n":183,"o":187.355,"t":"2026-10-20T15:20:00Z","v":6504,"vw":187.886579},{"c":187.44,"h":187.68,"l":187.1,"n":96,"o":187.68,"t":"2026-10-20T15:25:00Z","v":11221,"vw":187.48015},{"c":186.83,"h":187.4,"l":186.83,"n":118,"o":187.12,"t":"2026-10-20T15:30:00Z","v":3490,"vw":187.161043},{"c":186.87,"h":187,"l":186.665,"n":86,"o":186.665,"t":"2026-10-20T15:35:00Z","v":2295,"vw":186.876667},{"c":187.45,"h":187.45,"l":186.7679,"n":142,"o":186.7679,"t":"2026-10-20T15:40:00Z","v":4910,"vw":187.07196},{"c":187.115,"h":187.29,"l":187.115,"n":36,"o":187.29,"t":"2026-10-20T15:45:00Z","v":871,"vw":187.2025},{"c":187.4,"h":187.5,"l":187.14,"n":141,"o":187.14,"t":"2026-10-20T15:50:00Z","v":3709,"vw":187.380992},{"c":187.395,"h":187.42,"l":187.395,"n":59,"o":187.395,"t":"2026-10-20T15:55:00Z","v":1250,"vw":187.399643},{"c":187.44,"h":187.48,"l":187.26,"n":115,"o":187.41,"t":"2026-10-20T16:00:00Z","v":5973,"vw":187.398299},{"c":187.615,"h":187.615,"l":187.54,"n":76,"o":187.54,"t":"2026-10-20T16:05:00Z","v":1843,"vw":187.5775},{"c":187.375,"h":187.5825,"l":187.28,"n":54,"o":187.5825,"t":"2026-10-20T16:10:00Z","v":909,"vw":187.394796},{"c":186.655,"h":186.8825,"l":186.58,"n":40,"o":186.8825,"t":"2026-10-20T16:15:00Z","v":846,"vw":186.705833},{"c":186.8,"h":186.81,"l":186.54,"n":105,"o":186.54,"t":"2026-10-20T16:20:00Z","v":3678,"vw":186.726875},{"c":186.945,"h":187.01,"l":186.39,"n":182,"o":186.54,"t":"2026-10-20T16:25:00Z","v":4502,"vw":186.716825},{"c":186.895,"h":187.04,"l":186.7,"n":53,"o":187.04,"t":"2026-10-20T16:30:00Z","v":3362,"vw":186.885},{"c":186.915,"h":186.915,"l":186.64,"n":83,"o":186.64,"t":"2026-10-20T16:35:00Z","v":1293,"vw":186.847},{"c":187.12,"h":187.18,"l":186.8537,"n":115,"o":186.9775,"t":"2026-10-20T16:40:00Z","v":3918,"vw":187.093123},{"c":187.08,"h":187.1,"l":187.08,"n":64,"o":187.1,"t":"2026-10-20T16:45:00Z","v":1656,"vw":187.096104},{"c":186.22,"h":187.035,"l":186.22,"n":167,"o":187.035,"t":"2026-10-20T16:50:00Z","v":5962,"vw":186.689146},{"c":186.115,"h":186.375,"l":186.1,"n":62,"o":186.375,"t":"2026-10-20T16:55:00Z","v":1562,"vw":186.184746},{"c":186.165,"h":186.41,"l":186.16,"n":133,"o":186.31,"t":"2026-10-20T17:00:00Z","v":3853,"vw":186.33},{"c":186.165,"h":186.165,"l":186.165,"n":29,"o":186.165,"t":"2026-10-20T17:05:00Z","v":286,"vw":186.165},{"c":186.22,"h":186.22,"l":185.88,"n":117,"o":185.93,"t":"2026-10-20T17:10:00Z","v":3246,"vw":186.006282},{"c":186.22,"h":186.23,"l":186.22,"n":56,"o":186.22,"t":"2026-10-20T17:15:00Z","v":1652,"vw":186.222},{"c":186.295,"h":186.295,"l":186.295,"n":26,"o":186.295,"t":"2026-10-20T17:20:00Z","v":370,"vw":186.295},{"c":186.86,"h":186.86,"l":186.16,"n":219,"o":186.305,"t":"2026-10-20T17:25:00Z","v":5214,"vw":186.452154},{"c":186.82,"h":186.925,"l":186.82,"n":124,"o":186.825,"t":"2026-10-20T17:30:00Z","v":3468,"vw":186.8662},{"c":187.1,"h":187.1,"l":186.815,"n":155,"o":186.815,"t":"2026-10-20T17:35:00Z","v":4783,"vw":186.95},{"c":187.29,"h":187.51,"l":187.21,"n":90,"o":187.22,"t":"2026-10-20T17:40:00Z","v":1750,"vw":187.297692},{"c":187.17,"h":187.415,"l":187.17,"n":151,"o":187.38,"t":"2026-10-20T17:45:00Z","v":3337,"vw":187.328333},{"c":187.16,"h":187.31,"l":187.1,"n":111,"o":187.1,"t":"2026-10-20T17:50:00Z","v":2816,"vw":187.194146},{"c":186.965,"h":187.18,"l":186.96,"n":119,"o":187.13,"t":"2026-10-20T17:55:00Z","v":3660,"vw":187.085725},{"c":187.115,"h":187.21,"l":186.98,"n":154,"o":186.98,"t":"2026-10-20T18:00:00Z","v":4152,"vw":187.118088},{"c":186.93,"h":187.23,"l":186.93,"n":139,"o":187.2,"t":"2026-10-20T18:05:00Z","v":3709,"vw":187.072419},{"c":186.935,"h":186.935,"l":186.935,"n":14,"o":186.935,"t":"2026-10-20T18:10:00Z","v":623,"vw":186.935},{"c":186.9625,"h":187.16,"l":186.82,"n":202,"o":186.82,"t":"2026-10-20T18:15:00Z","v":4582,"vw":187.022529},{"c":186.7,"h":186.965,"l":186.59,"n":154,"o":186.94,"t":"2026-10-20T18:20:00Z","v":7701,"vw":186.776853},{"c":186.785,"h":186.805,"l":186.55,"n":104,"o":186.705,"t":"2026-10-20T18:25:00Z","v":2975,"vw":186.718767},{"c":186.83,"h":187.04,"l":186.65,"n":220,"o":186.775,"t":"2026-10-20T18:30:00Z","v":5259,"vw":186.843043},{"c":187.01,"h":187.01,"l":186.76,"n":82,"o":186.77,"t":"2026-10-20T18:35:00Z","v":1674,"vw":186.8725},{"c":186.61,"h":187.01,"l":186.57,"n":132,"o":187.01,"t":"2026-10-20T18:40:00Z","v":2884,"vw":186.841707},{"c":186.735,"h":186.75,"l":186.57,"n":47,"o":186.75,"t":"2026-10-20T18:45:00Z","v":1008,"vw":186.685},{"c":186.705,"h":186.89,"l":186.6,"n":188,"o":186.735,"t":"2026-10-20T18:50:00Z","v":7524,"vw":186.697458},{"c":186.5,"h":186.88,"l":186.5,"n":233,"o":186.84,"t":"2026-10-20T18:55:00Z","v":4452,"vw":186.64868},{"c":186.5,"h":186.785,"l":186.5,"n":220,"o":186.69,"t":"2026-10-20T19:00:00Z","v":10941,"vw":186.610714},{"c":186.69,"h":186.695,"l":186.67,"n":78,"o":186.67,"t":"2026-10-20T19:05:00Z","v":1685,"vw":186.689},{"c":186.17,"h":186.72,"l":186.17,"n":191,"o":186.55,"t":"2026-10-20T19:10:00Z","v":4730,"vw":186.402284},{"c":186.38,"h":186.38,"l":186.16,"n":174,"o":186.17,"t":"2026-10-20T19:15:00Z","v":5176,"vw":186.299632},{"c":186.88,"h":187.08,"l":186.36,"n":262,"o":186.45,"t":"2026-10-20T19:20:00Z","v":7008,"vw":186.605441},{"c":186.69,"h":187.14,"l":186.69,"n":202,"o":187.12,"t":"2026-10-20T19:25:00Z","v":5246,"vw":186.914115},{"c":186.56,"h":186.62,"l":186.33,"n":326,"o":186.5825,"t":"2026-10-20T19:30:00Z","v":9185,"vw":186.454705},{"c":186.18,"h":186.61,"l":186.08,"n":296,"o":186.54,"t":"2026-10-20T19:35:00Z","v":11020,"vw":186.291532},{"c":186.56,"h":186.57,"l":186.085,"n":509,"o":186.18,"t":"2026-10-20T19:40:00Z","v":15962,"vw":186.370466},{"c":186.89,"h":186.97,"l":186.48,"n":600,"o":186.48,"t":"2026-10-20T19:45:00Z","v":22559,"vw":186.727035},{"c":187.095,"h":187.51,"l":186.905,"n":771,"o":186.91,"t":"2026-10-20T19:50:00Z","v":35005,"vw":187.215787},{"c":186.74,"h":186.95,"l":186.46,"n":2492,"o":186.95,"t":"2026-10-20T19:55:00Z","v":110629,"vw":186.715376},{"c":186.75,"h":186.75,"l":186.72,"n":68,"o":186.72,"t":"2026-10-20T20:00:00Z","v":158346,"vw":186.749815},{"c":186.08,"h":189.455,"l":186.08,"n":102,"o":187.7,"t":"2026-10-21T13:30:00Z","v":4952,"vw":187.572383},{"c":187.36,"h":187.36,"l":186.3,"n":160,"o":186.41,"t":"2026-10-21T13:35:00Z","v":5658,"vw":186.547844},{"c":187.735,"h":187.735,"l":186.75,"n":57,"o":186.865,"t":"2026-10-21T13:40:00Z","v":1683,"vw":187.296408},{"c":187.05,"h":187.05,"l":186.98,"n":46,"o":186.98,"t":"2026-10-21T13:45:00Z","v":499,"vw":187.015},{"c":187.705,"h":187.705,"l":187.03,"n":120,"o":187.05,"t":"2026-10-21T13:50:00Z","v":2084,"vw":187.321364},{"c":187.68,"h":187.68,"l":187.68,"n":12,"o":187.68,"t":"2026-10-21T13:55:00Z","v":298,"vw":187.68},{"c":187.57,"h":187.57,"l":187.065,"n":217,"o":187.26,"t":"2026-10-21T14:00:00Z","v":4158,"vw":187.244083},{"c":187.33,"h":187.38,"l":186.825,"n":140,"o":187.38,"t":"2026-10-21T14:05:00Z","v":3432,"vw":186.999055},{"c":187.8775,"h":187.905,"l":187.46,"n":133,"o":187.66,"t":"2026-10-21T14:10:00Z","v":2965,"vw":187.735643},{"c":187.52,"h":188.24,"l":187.41,"n":227,"o":188.2,"t":"2026-10-21T14:15:00Z","v":5481,"vw":187.883807},{"c":187.66,"h":187.795,"l":187.615,"n":85,"o":187.615,"t":"2026-10-21T14:20:00Z","v":1664,"vw":187.719},{"c":187.49,"h":187.985,"l":187.2,"n":239,"o":187.465,"t":"2026-10-21T14:25:00Z","v":7538,"vw":187.681651},{"c":188.13,"h":188.28,"l":187.51,"n":99,"o":188.28,"t":"2026-10-21T14:30:00Z","v":4325,"vw":187.834676},{"c":187.855,"h":188.01,"l":187.775,"n":127,"o":188.01,"t":"2026-10-21T14:35:00Z","v":2544,"vw":187.871667},{"c":187.5,"h":188.09,"l":187.48,"n":122,"o":188.09,"t":"2026-10-21T14:40:00Z","v":3931,"vw":187.658523},{"c":187.91,"h":188,"l":187.58,"n":194,"o":187.59,"t":"2026-10-21T14:45:00Z","v":3261,"vw":187.822972},{"c":188,"h":188.24,"l":187.985,"n":103,"o":187.985,"t":"2026-10-21T14:50:00Z","v":3381,"vw":187.999774},{"c":188.335,"h":188.335,"l":188.015,"n":152,"o":188.06,"t":"2026-10-21T14:55:00Z","v":3718,"vw":188.197908},{"c":188.72,"h":188.83,"l":187.96,"n":138,"o":188.1,"t":"2026-10-21T15:00:00Z","v":4394,"vw":188.212426},{"c":188,"h":188.83,"l":188,"n":226,"o":188.83,"t":"2026-10-21T15:05:00Z","v":10874,"vw":188.210512},{"c":188.21,"h":188.3,"l":187.995,"n":163,"o":187.995,"t":"2026-10-21T15:10:00Z","v":6041,"vw":188.137568},{"c":188.42,"h":188.44,"l":188.21,"n":269,"o":188.41,"t":"2026-10-21T15:15:00Z","v":4215,"vw":188.350629},{"c":188.3401,"h":189.42,"l":188.32,"n":391,"o":188.405,"t":"2026-10-21T15:20:00Z","v":13366,"vw":188.753239},{"c":188.98,"h":188.98,"l":188.37,"n":142,"o":188.39,"t":"2026-10-21T15:25:00Z","v":4220,"vw":188.650666},{"c":189.3,"h":189.455,"l":189.03,"n":354,"o":189.04,"t":"2026-10-21T15:30:00Z","v":18777,"vw":189.121293},{"c":189.665,"h":189.665,"l":189.26,"n":237,"o":189.32,"t":"2026-10-21T15:35:00Z","v":6873,"vw":189.402833},{"c":189.575,"h":189.84,"l":189.44,"n":220,"o":189.53,"t":"2026-10-21T15:40:00Z","v":7840,"vw":189.610853},{"c":189.265,"h":189.61,"l":189.1,"n":183,"o":189.6,"t":"2026-10-21T15:45:00Z","v":6600,"vw":189.436503},{"c":188.9,"h":189.33,"l":188.9,"n":178,"o":189.13,"t":"2026-10-21T15:50:00Z","v":6431,"vw":189.153011},{"c":188.75,"h":188.975,"l":188.69,"n":150,"o":188.975,"t":"2026-10-21T15:55:00Z","v":3758,"vw":188.783864},{"c":189.015,"h":189.015,"l":188.69,"n":263,"o":188.75,"t":"2026-10-21T16:00:00Z","v":7467,"vw":188.793571},{"c":188.81,"h":188.92,"l":188.44,"n":264,"o":188.89,"t":"2026-10-21T16:05:00Z","v":9059,"vw":188.705048},{"c":189.23,"h":189.32,"l":188.77,"n":179,"o":188.88,"t":"2026-10-21T16:10:00Z","v":4033,"vw":188.990556},{"c":189.12,"h":189.405,"l":189.12,"n":224,"o":189.405,"t":"2026-10-21T16:15:00Z","v":6961,"vw":189.237355},{"c":189.18,"h":189.215,"l":188.9,"n":157,"o":189.215,"t":"2026-10-21T16:20:00Z","v":3785,"vw":189.078667},{"c":189.09,"h":189.385,"l":188.79,"n":307,"o":189.28,"t":"2026-10-21T16:25:00Z","v":13004,"vw":189.139288},{"c":189.11,"h":189.19,"l":189.01,"n":185,"o":189.1,"t":"2026-10-21T16:30:00Z","v":6304,"vw":189.097538},{"c":189.68,"h":189.68,"l":188.82,"n":319,"o":189.01,"t":"2026-10-21T16:35:00Z","v":7828,"vw":189.317499},{"c":189.18,"h":189.48,"l":188.92,"n":239,"o":189.48,"t":"2026-10-21T16:40:00Z","v":7035,"vw":189.144194},{"c":189.15,"h":189.17,"l":188.98,"n":262,"o":189.1,"t":"2026-10-21T16:45:00Z","v":6435,"vw":189.100286},{"c":188.92,"h":189.15,"l":188.92,"n":150,"o":189.15,"t":"2026-10-21T16:50:00Z","v":3311,"vw":189.021667},{"c":189.34,"h":189.34,"l":188.81,"n":115,"o":188.81,"t":"2026-10-21T16:55:00Z","v":2136,"vw":189.206667},{"c":189.19,"h":189.37,"l":189.005,"n":235,"o":189.36,"t":"2026-10-21T17:00:00Z","v":5734,"vw":189.203833},{"c":189.255,"h":189.255,"l":189.18,"n":110,"o":189.1825,"t":"2026-10-21T17:05:00Z","v":1727,"vw":189.2005},{"c":189.745,"h":189.745,"l":189.255,"n":374,"o":189.255,"t":"2026-10-21T17:10:00Z","v":12667,"vw":189.424006},{"c":189.645,"h":189.745,"l":189.59,"n":184,"o":189.67,"t":"2026-10-21T17:15:00Z","v":4802,"vw":189.65422},{"c":189.525,"h":189.77,"l":189.49,"n":214,"o":189.645,"t":"2026-10-21T17:20:00Z","v":15854,"vw":189.609968},{"c":189.74,"h":189.74,"l":189.31,"n":196,"o":189.31,"t":"2026-10-21T17:25:00Z","v":5508,"vw":189.437805},{"c":189.72,"h":189.79,"l":189.48,"n":211,"o":189.6,"t":"2026-10-21T17:30:00Z","v":4059,"vw":189.642958},{"c":189.66,"h":189.68,"l":189.48,"n":101,"o":189.68,"t":"2026-10-21T17:35:00Z","v":4282,"vw":189.625107},{"c":189.77,"h":189.815,"l":189.49,"n":209,"o":189.49,"t":"2026-10-21T17:40:00Z","v":4797,"vw":189.711361},{"c":189.585,"h":189.77,"l":189.53,"n":156,"o":189.77,"t":"2026-10-21T17:45:00Z","v":3544,"vw":189.61241},{"c":189.565,"h":189.575,"l":189.45,"n":112,"o":189.45,"t":"2026-10-21T17:50:00Z","v":1758,"vw":189.506604},{"c":189.57,"h":189.745,"l":189.57,"n":168,"o":189.595,"t":"2026-10-21T17:55:00Z","v":2686,"vw":189.633538},{"c":189.225,"h":189.585,"l":189.225,"n":166,"o":189.585,"t":"2026-10-21T18:00:00Z","v":2916,"vw":189.440294},{"c":189.32,"h":189.36,"l":189.2,"n":154,"o":189.25,"t":"2026-10-21T18:05:00Z","v":3471,"vw":189.317965},{"c":189.47,"h":189.47,"l":189.395,"n":155,"o":189.44,"t":"2026-10-21T18:10:00Z","v":2390,"vw":189.435936},{"c":189.41,"h":189.6,"l":189.41,"n":179,"o":189.57,"t":"2026-10-21T18:15:00Z","v":3974,"vw":189.5125},{"c":188.865,"h":189.21,"l":188.865,"n":194,"o":189.21,"t":"2026-10-21T18:20:00Z","v":3864,"vw":189.027459},{"c":188.85,"h":189.14,"l":188.755,"n":217,"o":188.9,"t":"2026-10-21T18:25:00Z","v":12733,"vw":189.087928},{"c":188.72,"h":188.85,"l":188.565,"n":306,"o":188.8275,"t":"2026-10-21T18:30:00Z","v":8192,"vw":188.685078},{"c":188.63,"h":188.66,"l":188.38,"n":130,"o":188.56,"t":"2026-10-21T18:35:00Z","v":3255,"vw":188.53},{"c":188.79,"h":188.995,"l":188.635,"n":323,"o":188.635,"t":"2026-10-21T18:40:00Z","v":5991,"vw":188.856944},{"c":188.68,"h":189.01,"l":188.525,"n":342,"o":188.79,"t":"2026-10-21T18:45:00Z","v":17081,"vw":188.735078},{"c":188.24,"h":188.53,"l":188.24,"n":269,"o":188.445,"t":"2026-10-21T18:50:00Z","v":7437,"vw":188.454419},{"c":187.91,"h":188.29,"l":187.665,"n":445,"o":188.27,"t":"2026-10-21T18:55:00Z","v":10142,"vw":188.010405},{"c":187.04,"h":188.02,"l":187.04,"n":289,"o":188.02,"t":"2026-10-21T19:00:00Z","v":9163,"vw":187.413742},{"c":187.41,"h":187.57,"l":186.6,"n":320,"o":187.21,"t":"2026-10-21T19:05:00Z","v":7693,"vw":187.011029},{"c":187.34,"h":187.34,"l":186.89,"n":231,"o":187.1,"t":"2026-10-21T19:10:00Z","v":5066,"vw":187.120218},{"c":188.1,"h":188.1,"l":187.11,"n":462,"o":187.11,"t":"2026-10-21T19:15:00Z","v":19590,"vw":187.735753},{"c":188.155,"h":188.53,"l":187.935,"n":520,"o":188.09,"t":"2026-10-21T19:20:00Z","v":21527,"vw":188.142439},{"c":188.59,"h":188.62,"l":188.21,"n":402,"o":188.37,"t":"2026-10-21T19:25:00Z","v":11264,"vw":188.411391},{"c":188.335,"h":188.7,"l":188.295,"n":386,"o":188.445,"t":"2026-10-21T19:30:00Z","v":14393,"vw":188.415166},{"c":188.06,"h":188.51,"l":187.9401,"n":420,"o":188.335,"t":"2026-10-21T19:35:00Z","v":11558,"vw":188.188728},{"c":188.62,"h":188.62,"l":187.96,"n":583,"o":188.025,"t":"2026-10-21T19:40:00Z","v":18064,"vw":188.275979},{"c":188.5,"h":189.095,"l":188.5,"n":676,"o":188.7,"t":"2026-10-21T19:45:00Z","v":25696,"vw":188.807197},{"c":188.555,"h":188.75,"l":188.18,"n":775,"o":188.355,"t":"2026-10-21T19:50:00Z","v":25963,"vw":188.552146},{"c":188.39,"h":189.02,"l":188.24,"n":2553,"o":188.69,"t":"2026-10-21T19:55:00Z","v":100695,"vw":188.583271},{"c":188.46,"h":188.53,"l":188.46,"n":42,"o":188.49,"t":"2026-10-21T20:00:00Z","v":168037,"vw":188.460101},{"c":189.35,"h":189.35,"l":186.81,"n":167,"o":187.74,"t":"2026-10-22T13:30:00Z","v":7001,"vw":188.200488},{"c":189.9225,"h":189.9499,"l":188.6,"n":168,"o":188.81,"t":"2026-10-22T13:35:00Z","v":4725,"vw":189.351383},{"c":188.45,"h":189.12,"l":188.055,"n":85,"o":189.12,"t":"2026-10-22T13:40:00Z","v":5435,"vw":188.437582},{"c":188.68,"h":188.845,"l":187.405,"n":114,"o":188.15,"t":"2026-10-22T13:45:00Z","v":2939,"vw":188.171758},{"c":188.665,"h":188.87,"l":188.435,"n":80,"o":188.6,"t":"2026-10-22T13:50:00Z","v":2511,"vw":188.705429},{"c":189.23,"h":189.23,"l":188.89,"n":82,"o":189.03,"t":"2026-10-22T13:55:00Z","v":3165,"vw":189.099565},{"c":190.2675,"h":190.38,"l":189.29,"n":76,"o":189.29,"t":"2026-10-22T14:00:00Z","v":2213,"vw":190.181942},{"c":188.52,"h":190.0675,"l":188.52,"n":96,"o":190.0675,"t":"2026-10-22T14:05:00Z","v":2134,"vw":189.427439},{"c":188.78,"h":188.955,"l":188.78,"n":60,"o":188.9089,"t":"2026-10-22T14:10:00Z","v":1364,"vw":188.867926},{"c":189.33,"h":189.49,"l":189.33,"n":71,"o":189.49,"t":"2026-10-22T14:15:00Z","v":1534,"vw":189.41},{"c":189.01,"h":189.01,"l":188.615,"n":74,"o":188.75,"t":"2026-10-22T14:20:00Z","v":972,"vw":188.791667},{"c":187.35,"h":188.375,"l":187.315,"n":156,"o":188.37,"t":"2026-10-22T14:25:00Z","v":4327,"vw":188.103203},{"c":187.66,"h":187.77,"l":186.945,"n":252,"o":187.17,"t":"2026-10-22T14:30:00Z","v":8782,"vw":187.332014},{"c":188.2,"h":188.2,"l":187.66,"n":131,"o":187.76,"t":"2026-10-22T14:35:00Z","v":3651,"vw":187.915813},{"c":187.4875,"h":187.99,"l":187.196,"n":338,"o":187.99,"t":"2026-10-22T14:40:00Z","v":15107,"vw":187.459171},{"c":188.16,"h":188.17,"l":187.37,"n":268,"o":187.7,"t":"2026-10-22T14:45:00Z","v":15084,"vw":187.843748},{"c":188.8075,"h":188.935,"l":188.26,"n":165,"o":188.26,"t":"2026-10-22T14:50:00Z","v":4509,"vw":188.676169},{"c":189.07,"h":189.25,"l":188.9825,"n":73,"o":189.21,"t":"2026-10-22T14:55:00Z","v":2122,"vw":189.145349},{"c":188.175,"h":189.11,"l":188.175,"n":109,"o":188.945,"t":"2026-10-22T15:00:00Z","v":3822,"vw":188.687557},{"c":188.04,"h":188.39,"l":188.04,"n":165,"o":188.37,"t":"2026-10-22T15:05:00Z","v":7673,"vw":188.169619},{"c":188.3,"h":188.3,"l":187.945,"n":286,"o":188.07,"t":"2026-10-22T15:10:00Z","v":8864,"vw":188.083361},{"c":188.99,"h":189,"l":188.155,"n":384,"o":188.28,"t":"2026-10-22T15:15:00Z","v":15741,"vw":188.621741},{"c":189.18,"h":189.23,"l":188.98,"n":134,"o":189.1,"t":"2026-10-22T15:20:00Z","v":3410,"vw":189.117083},{"c":189.165,"h":189.21,"l":189.085,"n":120,"o":189.085,"t":"2026-10-22T15:25:00Z","v":2862,"vw":189.124295},{"c":188.85,"h":188.98,"l":188.76,"n":133,"o":188.8,"t":"2026-10-22T15:30:00Z","v":3977,"vw":188.880344},{"c":188.86,"h":189.08,"l":188.755,"n":250,"o":188.755,"t":"2026-10-22T15:35:00Z","v":6368,"vw":188.901703},{"c":189.11,"h":189.25,"l":188.7,"n":206,"o":188.79,"t":"2026-10-22T15:40:00Z","v":6544,"vw":188.915265},{"c":189.11,"h":189.31,"l":189,"n":207,"o":189.15,"t":"2026-10-22T15:45:00Z","v":5852,"vw":189.180857},{"c":189.26,"h":189.36,"l":189.115,"n":145,"o":189.12,"t":"2026-10-22T15:50:00Z","v":4136,"vw":189.19883},{"c":189.77,"h":189.81,"l":189.26,"n":191,"o":189.26,"t":"2026-10-22T15:55:00Z","v":5111,"vw":189.463462},{"c":190.2,"h":190.37,"l":189.64,"n":312,"o":189.94,"t":"2026-10-22T16:00:00Z","v":11993,"vw":189.914324},{"c":190.9,"h":190.9,"l":190.12,"n":127,"o":190.29,"t":"2026-10-22T16:05:00Z","v":2992,"vw":190.519089},{"c":190.84,"h":190.93,"l":190.39,"n":150,"o":190.93,"t":"2026-10-22T16:10:00Z","v":3924,"vw":190.701133},{"c":190.91,"h":191.19,"l":190.655,"n":295,"o":190.735,"t":"2026-10-22T16:15:00Z","v":7128,"vw":190.880834},{"c":191.13,"h":191.2,"l":190.9025,"n":232,"o":190.905,"t":"2026-10-22T16:20:00Z","v":9909,"vw":191.037819},{"c":190.68,"h":191.08,"l":190.68,"n":180,"o":191.075,"t":"2026-10-22T16:25:00Z","v":8872,"vw":190.976567},{"c":191.205,"h":191.205,"l":190.47,"n":306,"o":190.47,"t":"2026-10-22T16:30:00Z","v":6672,"vw":190.814198},{"c":190.775,"h":191.11,"l":190.75,"n":273,"o":190.89,"t":"2026-10-22T16:35:00Z","v":8094,"vw":190.993799},{"c":190.515,"h":190.94,"l":190.515,"n":287,"o":190.8,"t":"2026-10-22T16:40:00Z","v":9878,"vw":190.687146},{"c":190.54,"h":190.69,"l":190.12,"n":232,"o":190.515,"t":"2026-10-22T16:45:00Z","v":6707,"vw":190.522627},{"c":190.94,"h":191.05,"l":190.375,"n":306,"o":190.375,"t":"2026-10-22T16:50:00Z","v":7890,"vw":190.866953},{"c":191.205,"h":191.365,"l":190.88,"n":283,"o":191.13,"t":"2026-10-22T16:55:00Z","v":7303,"vw":191.060767},{"c":190.9675,"h":191.5,"l":190.9675,"n":146,"o":191.35,"t":"2026-10-22T17:00:00Z","v":3246,"vw":191.316303},{"c":191.145,"h":191.15,"l":190.9175,"n":114,"o":190.9175,"t":"2026-10-22T17:05:00Z","v":3346,"vw":191.048434},{"c":190.9825,"h":191.6294,"l":190.95,"n":318,"o":191.3,"t":"2026-10-22T17:10:00Z","v":10129,"vw":191.304945},{"c":190.485,"h":191.04,"l":190.485,"n":197,"o":191.04,"t":"2026-10-22T17:15:00Z","v":5662,"vw":190.740318},{"c":190.54,"h":190.8,"l":190.54,"n":222,"o":190.7999,"t":"2026-10-22T17:20:00Z","v":5882,"vw":190.727028},{"c":189.85,"h":190.78,"l":189.81,"n":199,"o":190.465,"t":"2026-10-22T17:25:00Z","v":13000,"vw":190.71152},{"c":190.27,"h":190.3,"l":189.71,"n":228,"o":189.795,"t":"2026-10-22T17:30:00Z","v":16046,"vw":189.906782},{"c":189.535,"h":190.23,"l":189.535,"n":148,"o":190.12,"t":"2026-10-22T17:35:00Z","v":4216,"vw":189.844891},{"c":189.975,"h":189.975,"l":189.535,"n":121,"o":189.535,"t":"2026-10-22T17:40:00Z","v":3078,"vw":189.821842},{"c":189.4675,"h":189.975,"l":189.4675,"n":316,"o":189.975,"t":"2026-10-22T17:45:00Z","v":10865,"vw":189.82299},{"c":189.67,"h":189.81,"l":189.465,"n":222,"o":189.6,"t":"2026-10-22T17:50:00Z","v":5430,"vw":189.676595},{"c":189.6,"h":189.755,"l":189.405,"n":130,"o":189.755,"t":"2026-10-22T17:55:00Z","v":2886,"vw":189.55},{"c":188.63,"h":189.81,"l":188.48,"n":306,"o":189.52,"t":"2026-10-22T18:00:00Z","v":9252,"vw":189.221936},{"c":189.17,"h":189.24,"l":188.67,"n":242,"o":188.67,"t":"2026-10-22T18:05:00Z","v":7455,"vw":189.004033},{"c":189.045,"h":189.25,"l":189.01,"n":151,"o":189.17,"t":"2026-10-22T18:10:00Z","v":4306,"vw":189.152617},{"c":189.12,"h":189.31,"l":188.94,"n":186,"o":188.945,"t":"2026-10-22T18:15:00Z","v":5252,"vw":189.108791},{"c":188.94,"h":189.02,"l":188.8,"n":367,"o":188.99,"t":"2026-10-22T18:20:00Z","v":13965,"vw":188.958335},{"c":188.605,"h":188.94,"l":188.49,"n":341,"o":188.925,"t":"2026-10-22T18:25:00Z","v":22235,"vw":188.646686},{"c":188.5,"h":188.93,"l":188.455,"n":243,"o":188.56,"t":"2026-10-22T18:30:00Z","v":9614,"vw":188.61963},{"c":188.445,"h":188.63,"l":188.31,"n":214,"o":188.55,"t":"2026-10-22T18:35:00Z","v":10218,"vw":188.446507},{"c":188.605,"h":188.8,"l":188.445,"n":246,"o":188.64,"t":"2026-10-22T18:40:00Z","v":7803,"vw":188.5735},{"c":189.06,"h":189.16,"l":188.65,"n":386,"o":188.66,"t":"2026-10-22T18:45:00Z","v":18123,"vw":188.93411},{"c":188.93,"h":189.14,"l":188.83,"n":209,"o":189.14,"t":"2026-10-22T18:50:00Z","v":6506,"vw":189.012677},{"c":188.99,"h":189.12,"l":188.61,"n":215,"o":188.81,"t":"2026-10-22T18:55:00Z","v":5598,"vw":188.888088},{"c":188.52,"h":188.88,"l":188.21,"n":548,"o":188.77,"t":"2026-10-22T19:00:00Z","v":18908,"vw":188.52826},{"c":188.68,"h":188.76,"l":188.45,"n":172,"o":188.59,"t":"2026-10-22T19:05:00Z","v":3572,"vw":188.662273},{"c":188.99,"h":188.99,"l":188.645,"n":374,"o":188.72,"t":"2026-10-22T19:10:00Z","v":14582,"vw":188.869794},{"c":188.77,"h":188.82,"l":188.52,"n":248,"o":188.765,"t":"2026-10-22T19:15:00Z","v":8646,"vw":188.661786},{"c":189,"h":189.13,"l":188.555,"n":478,"o":188.635,"t":"2026-10-22T19:20:00Z","v":15794,"vw":188.796491},{"c":189.06,"h":189.06,"l":188.8,"n":246,"o":189.015,"t":"2026-10-22T19:25:00Z","v":7940,"vw":188.935313},{"c":188.71,"h":189.12,"l":188.705,"n":334,"o":189.12,"t":"2026-10-22T19:30:00Z","v":9335,"vw":188.822846},{"c":188.395,"h":188.9,"l":188.22,"n":500,"o":188.85,"t":"2026-10-22T19:35:00Z","v":23853,"vw":188.537286},{"c":188.5,"h":188.64,"l":187.7975,"n":647,"o":188.47,"t":"2026-10-22T19:40:00Z","v":27813,"vw":188.336663},{"c":189.27,"h":189.27,"l":188.3,"n":592,"o":188.42,"t":"2026-10-22T19:45:00Z","v":26686,"vw":188.663375},{"c":188.93,"h":189.03,"l":188.61,"n":965,"o":189,"t":"2026-10-22T19:50:00Z","v":44143,"vw":188.88807},{"c":188.86,"h":189.18,"l":188.725,"n":2516,"o":188.95,"t":"2026-10-22T19:55:00Z","v":136698,"vw":188.917964},{"c":188.75,"h":189.01,"l":188.75,"n":53,"o":189.01,"t":"2026-10-22T20:00:00Z","v":148700,"vw":188.756708}],"history":[{"c":109.73,"h":112.25,"l":109.12,"n":20188,"o":112.25,"t":"2024-10-21T04:00:00Z","v":1596437,"vw":110.145582},{"c":110.83,"h":111.08,"l":108.22,"n":20231,"o":109.1,"t":"2024-10-22T04:00:00Z","v":1359318,"vw":109.877497},{"c":109.47,"h":109.9,"l":105.93,"n":24115,"o":108.72,"t":"2024-10-23T04:00:00Z","v":2048129,"vw":108.925966},{"c":112.01,"h":112.47,"l":109.49,"n":22248,"o":110.24,"t":"2024-10-24T04:00:00Z","v":1358195,"vw":111.449329},{"c":117.7,"h":119.28,"l":113.07,"n":29089,"o":113.76,"t":"2024-10-25T04:00:00Z","v":2099896,"vw":116.788041},{"c":119.56,"h":119.73,"l":117.1,"n":17819,"o":118.11,"t":"2024-10-28T04:00:00Z","v":1092533,"vw":118.844926},{"c":120.25,"h":120.72,"l":118.25,"n":25570,"o":119.97,"t":"2024-10-29T04:00:00Z","v":2054254,"vw":120.051269},{"c":133.99,"h":138.71,"l":126.87,"n":55281,"o":127,"t":"2024-10-30T04:00:00Z","v":4277437,"vw":134.808062},{"c":130.53,"h":135,"l":130.47,"n":27844,"o":135,"t":"2024-10-31T04:00:00Z","v":1548175,"vw":131.791744},{"c":130.19,"h":132.0431,"l":129.85,"n":16651,"o":131.81,"t":"2024-11-01T04:00:00Z","v":860079,"vw":130.666056},{"c":133.5,"h":133.69,"l":129.83,"n":22295,"o":130.15,"t":"2024-11-04T05:00:00Z","v":1436336,"vw":133.145866},{"c":138.2,"h":138.8,"l":131.73,"n":28120,"o":132.11,"t":"2024-11-05T05:00:00Z","v":2147475,"vw":136.785259},{"c":151.72,"h":154.98,"l":148.58,"n":48270,"o":148.58,"t":"2024-11-06T05:00:00Z","v":3280871,"vw":151.608048},{"c":150.58,"h":153.05,"l":149.4701,"n":24412,"o":150.98,"t":"2024-11-07T05:00:00Z","v":1363767,"vw":151.264669},{"c":152.23,"h":152.575,"l":148.76,"n":23125,"o":149.75,"t":"2024-11-08T05:00:00Z","v":1449119,"vw":151.510105},{"c":155.18,"h":156.85,"l":153.1,"n":20310,"o":154.25,"t":"2024-11-11T05:00:00Z","v":1383711,"vw":155.569483},{"c":151.54,"h":155.26,"l":150.85,"n":22515,"o":154.48,"t":"2024-11-12T05:00:00Z","v":1166767,"vw":151.899747},{"c":149.51,"h":152.83,"l":149.49,"n":18054,"o":152.53,"t":"2024-11-13T05:00:00Z","v":1065302,"vw":150.345892},{"c":148.93,"h":150.98,"l":148.23,"n":19599,"o":150.67,"t":"2024-11-14T05:00:00Z","v":909929,"vw":149.214821},{"c":145.79,"h":148.51,"l":144.76,"n":20261,"o":147.77,"t":"2024-11-15T05:00:00Z","v":1034806,"vw":145.892037},{"c":144.47,"h":147.75,"l":144.28,"n":18334,"o":145.55,"t":"2024-11-18T05:00:00Z","v":1357105,"vw":145.054609},{"c":145.77,"h":146.71,"l":142.7801,"n":15126,"o":142.93,"t":"2024-11-19T05:00:00Z","v":672950,"vw":145.573615},{"c":146.53,"h":146.81,"l":143.08,"n":14057,"o":145.33,"t":"2024-11-20T05:00:00Z","v":631948,"vw":145.878354},{"c":149.69,"h":152.225,"l":147.21,"n":19839,"o":147.21,"t":"2024-11-21T05:00:00Z","v":1097638,"vw":150.191763},{"c":148.97,"h":151.61,"l":148.32,"n":18949,"o":150.51,"t":"2024-11-22T05:00:00Z","v":983084,"vw":149.146883},{"c":151.59,"h":153.725,"l":149.85,"n":23496,"o":150.55,"t":"2024-11-25T05:00:00Z","v":1389558,"vw":152.199396},{"c":151.32,"h":151.53,"l":148.45,"n":18750,"o":150.33,"t":"2024-11-26T05:00:00Z","v":1390237,"vw":150.673281},{"c":150.22,"h":152.76,"l":148.635,"n":15835,"o":151.41,"t":"2024-11-27T05:00:00Z","v":679433,"vw":150.064632},{"c":152.41,"h":153.4,"l":151,"n":10087,"o":151,"t":"2024-11-29T05:00:00Z","v":494446,"vw":152.692166},{"c":154.53,"h":155.79,"l":151.65,"n":27741,"o":152.5,"t":"2024-12-02T05:00:00Z","v":1515010,"vw":154.412012},{"c":153.36,"h":155.41,"l":151.97,"n":19250,"o":153.8,"t":"2024-12-03T05:00:00Z","v":1583032,"vw":153.520825},{"c":155.13,"h":155.57,"l":149.83,"n":24520,"o":152.7,"t":"2024-12-04T05:00:00Z","v":1547161,"vw":153.515702},{"c":150.39,"h":155.52,"l":150.15,"n":21008,"o":154.75,"t":"2024-12-05T05:00:00Z","v":1204865,"vw":151.385977},{"c":151.63,"h":154.215,"l":149.89,"n":19455,"o":153.68,"t":"2024-12-06T05:00:00Z","v":1354137,"vw":151.441315},{"c":153.51,"h":156.7886,"l":148.6,"n":35958,"o":151.7,"t":"2024-12-09T05:00:00Z","v":3228588,"vw":153.631824},{"c":154.72,"h":159.43,"l":152.4042,"n":35546,"o":152.98,"t":"2024-12-10T05:00:00Z","v":2554963,"vw":155.244881},{"c":158.13,"h":158.39,"l":155.195,"n":26876,"o":155.38,"t":"2024-12-11T05:00:00Z","v":1999052,"vw":157.288004},{"c":158.17,"h":158.92,"l":154.975,"n":23624,"o":158.92,"t":"2024-12-12T05:00:00Z","v":1176385,"vw":157.581162},{"c":156.3,"h":159.14,"l":155.83,"n":21798,"o":158.31,"t":"2024-12-13T05:00:00Z","v":1478728,"vw":156.547008},{"c":158.2,"h":159.65,"l":155.5,"n":22620,"o":156.02,"t":"2024-12-16T05:00:00Z","v":1807085,"vw":158.112143},{"c":157.94,"h":161,"l":156.615,"n":30083,"o":158.75,"t":"2024-12-17T05:00:00Z","v":2120206,"vw":158.322692},{"c":147.49,"h":158.715,"l":146.095,"n":30263,"o":158.31,"t":"2024-12-18T05:00:00Z","v":2052618,"vw":150.86586},{"c":145.51,"h":150.71,"l":144.3,"n":26828,"o":148.95,"t":"2024-12-19T05:00:00Z","v":1591191,"vw":146.060983},{"c":135.25,"h":144.505,"l":130.97,"n":57714,"o":144,"t":"2024-12-20T05:00:00Z","v":5484754,"vw":136.482402},{"c":132.92,"h":136.44,"l":130.75,"n":32762,"o":135.74,"t":"2024-12-23T05:00:00Z","v":2139955,"vw":132.680616},{"c":135.03,"h":135.03,"l":132.01,"n":11445,"o":132.86,"t":"2024-12-24T05:00:00Z","v":629232,"vw":134.372198},{"c":133.17,"h":135.24,"l":133.08,"n":15576,"o":134.31,"t":"2024-12-26T05:00:00Z","v":917437,"vw":133.83898},{"c":132.26,"h":134.62,"l":130.16,"n":14425,"o":132.26,"t":"2024-12-27T05:00:00Z","v":900628,"vw":131.747831},{"c":132.59,"h":133.33,"l":129.645,"n":26317,"o":131.36,"t":"2024-12-30T05:00:00Z","v":1422815,"vw":132.018563},{"c":131.15,"h":133.35,"l":130.95,"n":15172,"o":132.97,"t":"2024-12-31T05:00:00Z","v":1006708,"vw":131.707155},{"c":132.5,"h":134.24,"l":130.785,"n":24331,"o":133.09,"t":"2025-01-02T05:00:00Z","v":1319213,"vw":132.38999},{"c":138.46,"h":139.75,"l":132.71,"n":29924,"o":133.07,"t":"2025-01-03T05:00:00Z","v":1914697,"vw":138.248901},{"c":141.12,"h":142.78,"l":139.87,"n":28425,"o":140,"t":"2025-01-06T05:00:00Z","v":2593346,"vw":141.359947},{"c":135.46,"h":139.98,"l":134.33,"n":28821,"o":138.5,"t":"2025-01-07T05:00:00Z","v":1826254,"vw":136.113889},{"c":137.18,"h":137.78,"l":133.71,"n":17851,"o":134.38,"t":"2025-01-08T05:00:00Z","v":1130159,"vw":136.413843},{"c":134.19,"h":135.93,"l":133.61,"n":18374,"o":134.59,"t":"2025-01-10T05:00:00Z","v":1296830,"vw":134.440973},{"c":135.67,"h":135.81,"l":130.34,"n":19512,"o":132.4,"t":"2025-01-13T05:00:00Z","v":1109833,"vw":134.44652},{"c":135.53,"h":137.25,"l":133.8,"n":21818,"o":137.15,"t":"2025-01-14T05:00:00Z","v":1320416,"vw":135.537368},{"c":136.39,"h":139,"l":134.7821,"n":25826,"o":136.75,"t":"2025-01-15T05:00:00Z","v":1495303,"vw":136.362758},{"c":138.53,"h":140.09,"l":135.94,"n":23808,"o":136.31,"t":"2025-01-16T05:00:00Z","v":1721861,"vw":138.428488},{"c":137.58,"h":139.99,"l":136.32,"n":21515,"o":138.09,"t":"2025-01-17T05:00:00Z","v":1071967,"vw":138.228207},{"c":138.31,"h":140,"l":136.075,"n":35150,"o":139.39,"t":"2025-01-21T05:00:00Z","v":2207198,"vw":138.464192},{"c":136.72,"h":139.245,"l":135.97,"n":21745,"o":139.08,"t":"2025-01-22T05:00:00Z","v":1268929,"vw":137.30653},{"c":139.01,"h":141.32,"l":137.75,"n":23951,"o":139.47,"t":"2025-01-23T05:00:00Z","v":1860152,"vw":139.387429},{"c":139.1,"h":140.11,"l":138.47,"n":19958,"o":138.64,"t":"2025-01-24T05:00:00Z","v":1671231,"vw":139.187267},{"c":138.38,"h":141.24,"l":136.65,"n":24062,"o":136.77,"t":"2025-01-27T05:00:00Z","v":1705257,"vw":138.990939},{"c":140.1,"h":140.5519,"l":137.7,"n":16209,"o":138.35,"t":"2025-01-28T05:00:00Z","v":920773,"vw":139.744113},{"c":135.95,"h":140.47,"l":134.12,"n":18212,"o":140.47,"t":"2025-01-29T05:00:00Z","v":896385,"vw":136.340448},{"c":136.47,"h":137.6,"l":134.65,"n":16284,"o":135.71,"t":"2025-01-30T05:00:00Z","v":745291,"vw":136.109696},{"c":133.67,"h":138.02,"l":132.38,"n":28513,"o":137.36,"t":"2025-01-31T05:00:00Z","v":1501156,"vw":134.299667},{"c":128.62,"h":134.07,"l":128.54,"n":30349,"o":130.4,"t":"2025-02-03T05:00:00Z","v":1653810,"vw":130.724607},{"c":131.5,"h":132.94,"l":128.8,"n":18886,"o":129.2,"t":"2025-02-04T05:00:00Z","v":1157901,"vw":131.628707},{"c":136.31,"h":137.95,"l":132.09,"n":40009,"o":132.67,"t":"2025-02-05T05:00:00Z","v":2538158,"vw":136.251348},{"c":146.91,"h":155.08,"l":143.5,"n":40134,"o":149.99,"t":"2025-02-06T05:00:00Z","v":2516976,"vw":147.03756},{"c":148.16,"h":148.79,"l":143.4,"n":29345,"o":146.44,"t":"2025-02-07T05:00:00Z","v":1679275,"vw":147.058653},{"c":146.48,"h":151.4,"l":145.21,"n":20065,"o":149.14,"t":"2025-02-10T05:00:00Z","v":1218423,"vw":146.828211},{"c":148.01,"h":148.13,"l":143.48,"n":20993,"o":145.64,"t":"2025-02-11T05:00:00Z","v":1006759,"vw":146.481431},{"c":144.81,"h":147.56,"l":144.13,"n":14050,"o":144.13,"t":"2025-02-12T05:00:00Z","v":633981,"vw":145.193096},{"c":143.43,"h":147,"l":142.4125,"n":13766,"o":145.3,"t":"2025-02-13T05:00:00Z","v":682457,"vw":143.386578},{"c":145.64,"h":145.865,"l":143.19,"n":13419,"o":144,"t":"2025-02-14T05:00:00Z","v":762400,"vw":145.079049},{"c":144.3,"h":148.725,"l":144.11,"n":18678,"o":146.01,"t":"2025-02-18T05:00:00Z","v":1170067,"vw":145.33713},{"c":137.4,"h":142.33,"l":137.32,"n":23743,"o":142.03,"t":"2025-02-19T05:00:00Z","v":1556179,"vw":138.631507},{"c":132.41,"h":138.41,"l":130.56,"n":27676,"o":136.95,"t":"2025-02-20T05:00:00Z","v":1427951,"vw":132.46839},{"c":124.58,"h":132.42,"l":116.8581,"n":61630,"o":132.42,"t":"2025-02-21T05:00:00Z","v":4998959,"vw":123.309898},{"c":123.81,"h":126.95,"l":122.72,"n":34454,"o":126.41,"t":"2025-02-24T05:00:00Z","v":1867610,"vw":124.637106},{"c":122.1,"h":124.6667,"l":119.18,"n":30411,"o":123.79,"t":"2025-02-25T05:00:00Z","v":2065672,"vw":121.008778},{"c":122.37,"h":125.19,"l":122.09,"n":17382,"o":123.39,"t":"2025-02-26T05:00:00Z","v":1016857,"vw":123.017897},{"c":120.54,"h":125.05,"l":119.94,"n":18961,"o":122.91,"t":"2025-02-27T05:00:00Z","v":1116153,"vw":121.715045},{"c":122.96,"h":124.73,"l":120,"n":19669,"o":120,"t":"2025-02-28T05:00:00Z","v":1212968,"vw":122.842983},{"c":119.61,"h":125.52,"l":119.09,"n":23397,"o":124.59,"t":"2025-03-03T05:00:00Z","v":1453348,"vw":121.441783},{"c":116.8,"h":119.68,"l":112.99,"n":26464,"o":116.95,"t":"2025-03-04T05:00:00Z","v":1840825,"vw":116.516741},{"c":112.73,"h":118.4199,"l":111.33,"n":37979,"o":116.68,"t":"2025-03-05T05:00:00Z","v":2408319,"vw":113.167451},{"c":111.06,"h":115.09,"l":110.44,"n":22447,"o":112.65,"t":"2025-03-06T05:00:00Z","v":1483701,"vw":111.757461},{"c":108.35,"h":111.39,"l":105.87,"n":34757,"o":110.98,"t":"2025-03-07T05:00:00Z","v":2345671,"vw":107.97351},{"c":106.26,"h":107.41,"l":103.31,"n":30435,"o":106.25,"t":"2025-03-10T04:00:00Z","v":1934669,"vw":105.633261},{"c":107.16,"h":108.92,"l":104.8646,"n":34780,"o":106.06,"t":"2025-03-11T04:00:00Z","v":2250434,"vw":106.977079},{"c":109.04,"h":111.04,"l":106.91,"n":30856,"o":109.4,"t":"2025-03-12T04:00:00Z","v":1810719,"vw":109.210847},{"c":106.12,"h":110.96,"l":105.09,"n":21949,"o":110,"t":"2025-03-13T04:00:00Z","v":1541693,"vw":106.806813},{"c":107.24,"h":108.26,"l":105.86,"n":23267,"o":107.66,"t":"2025-03-14T04:00:00Z","v":1190185,"vw":107.022483},{"c":111.26,"h":112,"l":106.24,"n":25921,"o":107.96,"t":"2025-03-17T04:00:00Z","v":1604851,"vw":110.1008},{"c":109.1,"h":111,"l":108.03,"n":23012,"o":111,"t":"2025-03-18T04:00:00Z","v":1162106,"vw":109.160648},{"c":111.52,"h":112.375,"l":108.7,"n":31947,"o":109.58,"t":"2025-03-19T04:00:00Z","v":1985296,"vw":111.267063},{"c":107.96,"h":112.02,"l":107.36,"n":23003,"o":109.67,"t":"2025-03-20T04:00:00Z","v":1303730,"vw":108.925391},{"c":108.61,"h":108.8012,"l":104.78,"n":32034,"o":106,"t":"2025-03-21T04:00:00Z","v":2895180,"vw":107.725771},{"c":112.5,"h":112.69,"l":109.69,"n":18541,"o":110.17,"t":"2025-03-24T04:00:00Z","v":1078968,"vw":111.718322},{"c":111.02,"h":114.05,"l":110.01,"n":30274,"o":112.5,"t":"2025-03-25T04:00:00Z","v":1901539,"vw":111.667312},{"c":110.87,"h":111.98,"l":109.82,"n":21800,"o":110.7,"t":"2025-03-26T04:00:00Z","v":1298714,"vw":110.712375},{"c":113.21,"h":114.88,"l":110.77,"n":37040,"o":111.33,"t":"2025-03-27T04:00:00Z","v":2338738,"vw":113.252487},{"c":107.09,"h":112.7,"l":106.75,"n":30456,"o":110.43,"t":"2025-03-28T04:00:00Z","v":1722581,"vw":108.417552},{"c":107.58,"h":107.965,"l":103.59,"n":27350,"o":104.67,"t":"2025-03-31T04:00:00Z","v":1637198,"vw":106.894885},{"c":109.18,"h":111.03,"l":105.845,"n":22393,"o":107,"t":"2025-04-01T04:00:00Z","v":1260822,"vw":108.75417},{"c":111.31,"h":112.24,"l":106.4,"n":19423,"o":106.88,"t":"2025-04-02T04:00:00Z","v":965881,"vw":111.058922},{"c":96.01,"h":106.71,"l":95.59,"n":51225,"o":104.83,"t":"2025-04-03T04:00:00Z","v":2918285,"vw":98.210394},{"c":91.55,"h":92.785,"l":85.06,"n":67644,"o":91.04,"t":"2025-04-04T04:00:00Z","v":3823557,"vw":90.017355},{"c":92.05,"h":100.18,"l":86.4501,"n":39356,"o":87.96,"t":"2025-04-07T04:00:00Z","v":2322571,"vw":91.963384},{"c":91.46,"h":97.77,"l":89.17,"n":34454,"o":96.22,"t":"2025-04-08T04:00:00Z","v":2280300,"vw":93.072182},{"c":105.56,"h":110.19,"l":87.24,"n":68632,"o":90.68,"t":"2025-04-09T04:00:00Z","v":5501763,"vw":102.454629},{"c":97.29,"h":101.615,"l":93.19,"n":41561,"o":100.925,"t":"2025-04-10T04:00:00Z","v":2592330,"vw":96.377177},{"c":93.78,"h":96.37,"l":88.5,"n":35094,"o":96.37,"t":"2025-04-11T04:00:00Z","v":2098767,"vw":91.782392},{"c":97.46,"h":97.96,"l":94.11,"n":24498,"o":96.075,"t":"2025-04-14T04:00:00Z","v":1710735,"vw":96.479014},{"c":95.78,"h":97.94,"l":94.62,"n":19679,"o":97.25,"t":"2025-04-15T04:00:00Z","v":1204155,"vw":95.747521},{"c":93.49,"h":95.4972,"l":92.15,"n":25846,"o":94.03,"t":"2025-04-16T04:00:00Z","v":1507252,"vw":93.137716},{"c":96.74,"h":97.27,"l":93.048,"n":18877,"o":93.83,"t":"2025-04-17T04:00:00Z","v":1028658,"vw":96.297136},{"c":93.85,"h":96.0225,"l":91.66,"n":23367,"o":94.94,"t":"2025-04-21T04:00:00Z","v":1290546,"vw":93.326222},{"c":96.42,"h":96.42,"l":93.48,"n":23168,"o":95.07,"t":"2025-04-22T04:00:00Z","v":1331346,"vw":95.466308},{"c":99.96,"h":106.4,"l":99.745,"n":36188,"o":101.81,"t":"2025-04-23T04:00:00Z","v":2275336,"vw":102.054025},{"c":103.72,"h":104.2,"l":97.98,"n":25643,"o":98.94,"t":"2025-04-24T04:00:00Z","v":1531739,"vw":103.026872},{"c":96.42,"h":98,"l":93.82,"n":55480,"o":97.84,"t":"2025-04-25T04:00:00Z","v":3939864,"vw":96.347906},{"c":97.53,"h":98.62,"l":94.31,"n":34870,"o":96.5,"t":"2025-04-28T04:00:00Z","v":2949572,"vw":96.680759},{"c":97.43,"h":98.12,"l":95.23,"n":46217,"o":96.58,"t":"2025-04-29T04:00:00Z","v":3122996,"vw":96.918829},{"c":106.12,"h":106.79,"l":100.1,"n":63318,"o":104,"t":"2025-04-30T04:00:00Z","v":4182917,"vw":103.993429},{"c":103.94,"h":107.8,"l":103.71,"n":46957,"o":106,"t":"2025-05-01T04:00:00Z","v":2773457,"vw":105.153355},{"c":109.74,"h":110.48,"l":105.9,"n":38866,"o":106.18,"t":"2025-05-02T04:00:00Z","v":2316971,"vw":109.13216},{"c":109.29,"h":111.29,"l":108.07,"n":29818,"o":108.57,"t":"2025-05-05T04:00:00Z","v":1657273,"vw":110.128608},{"c":107.71,"h":108.89,"l":106.65,"n":25348,"o":107.09,"t":"2025-05-06T04:00:00Z","v":1748434,"vw":107.713536},{"c":109.48,"h":111.28,"l":108.58,"n":28781,"o":109.24,"t":"2025-05-07T04:00:00Z","v":1582001,"vw":109.877095},{"c":112.06,"h":114.21,"l":109.64,"n":29718,"o":110.95,"t":"2025-05-08T04:00:00Z","v":1593805,"vw":112.673209},{"c":111.01,"h":112.9,"l":110.15,"n":18796,"o":111.68,"t":"2025-05-09T04:00:00Z","v":955481,"vw":111.185102},{"c":126.51,"h":129.34,"l":119.685,"n":54424,"o":120.08,"t":"2025-05-12T04:00:00Z","v":3734439,"vw":126.800249},{"c":126,"h":128.22,"l":124.775,"n":34699,"o":126.53,"t":"2025-05-13T04:00:00Z","v":2345602,"vw":126.65766},{"c":127.72,"h":128.64,"l":124,"n":26372,"o":125.21,"t":"2025-05-14T04:00:00Z","v":1845002,"vw":127.551148},{"c":125.68,"h":128.255,"l":125.52,"n":30809,"o":126.16,"t":"2025-05-15T04:00:00Z","v":1947767,"vw":126.577617},{"c":128.1,"h":128.2,"l":125.1732,"n":22986,"o":126.38,"t":"2025-05-16T04:00:00Z","v":1544847,"vw":127.365947},{"c":125.69,"h":127,"l":124.28,"n":23405,"o":125,"t":"2025-05-19T04:00:00Z","v":1619739,"vw":125.624893},{"c":124.44,"h":126.6491,"l":123.89,"n":17254,"o":125.5,"t":"2025-05-20T04:00:00Z","v":877443,"vw":124.909949},{"c":120.63,"h":123.53,"l":119.705,"n":18730,"o":122.09,"t":"2025-05-21T04:00:00Z","v":1122841,"vw":121.090448},{"c":118.78,"h":120.63,"l":118.5,"n":20602,"o":120.63,"t":"2025-05-22T04:00:00Z","v":1855195,"vw":118.985438},{"c":117,"h":118.22,"l":115.79,"n":21097,"o":115.79,"t":"2025-05-23T04:00:00Z","v":1031457,"vw":117.266761},{"c":118.81,"h":119.4,"l":117.61,"n":21715,"o":118.58,"t":"2025-05-27T04:00:00Z","v":1096994,"vw":118.797673},{"c":118.32,"h":120.5,"l":118.11,"n":22704,"o":119.22,"t":"2025-05-28T04:00:00Z","v":1146948,"vw":119.154488},{"c":117.54,"h":119.7,"l":116.45,"n":24982,"o":119.52,"t":"2025-05-29T04:00:00Z","v":1445633,"vw":117.785239},{"c":113.83,"h":117.16,"l":113.14,"n":33702,"o":117.16,"t":"2025-05-30T04:00:00Z","v":2053674,"vw":114.385413},{"c":112.89,"h":114.94,"l":110.78,"n":34063,"o":114.49,"t":"2025-06-02T04:00:00Z","v":2411687,"vw":112.446875},{"c":114.98,"h":116.32,"l":112,"n":21890,"o":112.67,"t":"2025-06-03T04:00:00Z","v":1374494,"vw":115.263626},{"c":114.93,"h":115.7,"l":112.93,"n":20881,"o":115.12,"t":"2025-06-04T04:00:00Z","v":1216654,"vw":114.746121},{"c":116.67,"h":119.17,"l":114.28,"n":34978,"o":116.68,"t":"2025-06-05T04:00:00Z","v":1786513,"vw":117.091227},{"c":118.47,"h":119.48,"l":117.06,"n":24152,"o":119.48,"t":"2025-06-06T04:00:00Z","v":1235569,"vw":118.294045},{"c":119.54,"h":121.12,"l":119.06,"n":19831,"o":120.78,"t":"2025-06-09T04:00:00Z","v":814670,"vw":119.739647},{"c":123.53,"h":123.62,"l":119.65,"n":26863,"o":120.71,"t":"2025-06-10T04:00:00Z","v":1264637,"vw":122.54105},{"c":120.59,"h":124.9219,"l":119.92,"n":21953,"o":124.5,"t":"2025-06-11T04:00:00Z","v":1157537,"vw":121.101059},{"c":122.24,"h":122.26,"l":118.63,"n":21084,"o":119.59,"t":"2025-06-12T04:00:00Z","v":971114,"vw":121.585528},{"c":120.45,"h":121.81,"l":118.96,"n":18625,"o":118.96,"t":"2025-06-13T04:00:00Z","v":1038701,"vw":120.37124},{"c":122.56,"h":124.52,"l":120.87,"n":22678,"o":122.15,"t":"2025-06-16T04:00:00Z","v":1060272,"vw":122.991755},{"c":119.79,"h":122.58,"l":119.63,"n":15750,"o":120.49,"t":"2025-06-17T04:00:00Z","v":743042,"vw":120.339958},{"c":120.62,"h":123.96,"l":119.31,"n":19469,"o":123.96,"t":"2025-06-18T04:00:00Z","v":1158677,"vw":120.87265},{"c":119.85,"h":123.71,"l":119.065,"n":18174,"o":121.94,"t":"2025-06-20T04:00:00Z","v":1194021,"vw":120.423875},{"c":124.43,"h":124.97,"l":118.51,"n":22978,"o":119,"t":"2025-06-23T04:00:00Z","v":1372994,"vw":123.47797},{"c":125.93,"h":128.1275,"l":125.12,"n":31495,"o":126.25,"t":"2025-06-24T04:00:00Z","v":1676871,"vw":126.740952},{"c":124.03,"h":125.965,"l":123.4401,"n":17919,"o":125.96,"t":"2025-06-25T04:00:00Z","v":874710,"vw":124.289946},{"c":124.17,"h":124.99,"l":123.17,"n":24931,"o":124.98,"t":"2025-06-26T04:00:00Z","v":1288465,"vw":123.991167},{"c":127.48,"h":128.28,"l":123.7,"n":28321,"o":124.48,"t":"2025-06-27T04:00:00Z","v":4359904,"vw":127.143645},{"c":126.29,"h":128.285,"l":125.73,"n":27061,"o":127.67,"t":"2025-06-30T04:00:00Z","v":1464445,"vw":126.563294},{"c":129.46,"h":131.97,"l":125.4,"n":22294,"o":125.85,"t":"2025-07-01T04:00:00Z","v":1274049,"vw":129.520979},{"c":132.5,"h":132.74,"l":128.38,"n":17781,"o":129.61,"t":"2025-07-02T04:00:00Z","v":992103,"vw":131.660296},{"c":132.13,"h":134.38,"l":131.11,"n":12414,"o":133.61,"t":"2025-07-03T04:00:00Z","v":535736,"vw":132.153455},{"c":129.69,"h":132.67,"l":127.91,"n":24320,"o":130.84,"t":"2025-07-07T04:00:00Z","v":1237530,"vw":129.210208},{"c":132.26,"h":133.3,"l":129.15,"n":19711,"o":130.64,"t":"2025-07-08T04:00:00Z","v":1118976,"vw":132.133967},{"c":132.13,"h":133.16,"l":130.22,"n":13759,"o":131.86,"t":"2025-07-09T04:00:00Z","v":672601,"vw":132.174549},{"c":133.94,"h":136.24,"l":131.64,"n":17955,"o":132.49,"t":"2025-07-10T04:00:00Z","v":912093,"vw":134.547822},{"c":132.35,"h":133.465,"l":131.99,"n":15346,"o":133.17,"t":"2025-07-11T04:00:00Z","v":623372,"vw":132.592505},{"c":132.43,"h":132.79,"l":130.81,"n":13829,"o":131.96,"t":"2025-07-14T04:00:00Z","v":656571,"vw":132.177606},{"c":128.29,"h":133.48,"l":128.21,"n":21956,"o":133.48,"t":"2025-07-15T04:00:00Z","v":1136407,"vw":129.293472},{"c":128.5,"h":130.45,"l":126.035,"n":16830,"o":129.99,"t":"2025-07-16T04:00:00Z","v":867469,"vw":128.310382},{"c":130.38,"h":131.6189,"l":128.83,"n":15731,"o":128.83,"t":"2025-07-17T04:00:00Z","v":774204,"vw":130.696224},{"c":129.63,"h":133.9999,"l":128.695,"n":15908,"o":132.76,"t":"2025-07-18T04:00:00Z","v":625083,"vw":129.765443},{"c":128.44,"h":131.98,"l":128.36,"n":15415,"o":130.75,"t":"2025-07-21T04:00:00Z","v":744788,"vw":129.309082},{"c":133.07,"h":133.36,"l":128.815,"n":20263,"o":129.19,"t":"2025-07-22T04:00:00Z","v":884235,"vw":132.571519},{"c":135,"h":135.79,"l":133.07,"n":20544,"o":134.69,"t":"2025-07-23T04:00:00Z","v":1142470,"vw":134.911101},{"c":135.69,"h":136.27,"l":134.11,"n":22239,"o":135.64,"t":"2025-07-24T04:00:00Z","v":1143241,"vw":135.502059},{"c":138.31,"h":141.57,"l":133.25,"n":25028,"o":141.57,"t":"2025-07-25T04:00:00Z","v":1352657,"vw":136.767625},{"c":135.74,"h":138.575,"l":135.59,"n":19033,"o":137.79,"t":"2025-07-28T04:00:00Z","v":928245,"vw":136.671214},{"c":134.46,"h":136.59,"l":133.24,"n":24135,"o":135.11,"t":"2025-07-29T04:00:00Z","v":1276287,"vw":134.384985},{"c":132.29,"h":134.71,"l":130.69,"n":32835,"o":133.99,"t":"2025-07-30T04:00:00Z","v":1826760,"vw":132.590892},{"c":120.29,"h":130.19,"l":119.52,"n":55672,"o":130,"t":"2025-07-31T04:00:00Z","v":3810897,"vw":121.199824},{"c":118.79,"h":120.91,"l":118.26,"n":31972,"o":120.74,"t":"2025-08-01T04:00:00Z","v":2046589,"vw":119.468894},{"c":119.49,"h":120.02,"l":118.26,"n":22417,"o":119.37,"t":"2025-08-04T04:00:00Z","v":1314354,"vw":119.2823},{"c":120.42,"h":120.69,"l":116.68,"n":20437,"o":119.56,"t":"2025-08-05T04:00:00Z","v":1077742,"vw":119.366348},{"c":123.05,"h":123.13,"l":119.6,"n":17245,"o":120.67,"t":"2025-08-06T04:00:00Z","v":850990,"vw":122.247774},{"c":120.38,"h":124.52,"l":119.57,"n":20241,"o":124.38,"t":"2025-08-07T04:00:00Z","v":1041393,"vw":120.71691},{"c":120.22,"h":122,"l":118.7501,"n":16205,"o":120.74,"t":"2025-08-08T04:00:00Z","v":921351,"vw":120.388525},{"c":119.05,"h":121.12,"l":117.98,"n":19078,"o":120.38,"t":"2025-08-11T04:00:00Z","v":877045,"vw":119.115712},{"c":126.54,"h":126.73,"l":119.98,"n":23433,"o":120.36,"t":"2025-08-12T04:00:00Z","v":1394982,"vw":125.621002},{"c":130.31,"h":131.45,"l":126.1,"n":17451,"o":126.64,"t":"2025-08-13T04:00:00Z","v":810874,"vw":129.659123},{"c":128.68,"h":129.39,"l":126.83,"n":16239,"o":128.62,"t":"2025-08-14T04:00:00Z","v":830315,"vw":128.196258},{"c":127.4,"h":129.94,"l":126.9,"n":18193,"o":129.02,"t":"2025-08-15T04:00:00Z","v":1060486,"vw":127.81026},{"c":127.88,"h":128.63,"l":126.8,"n":18617,"o":127.59,"t":"2025-08-18T04:00:00Z","v":1310176,"vw":127.924267},{"c":131.44,"h":133.14,"l":128.1231,"n":21028,"o":128.6,"t":"2025-08-19T04:00:00Z","v":1138303,"vw":131.265787},{"c":126.67,"h":130.75,"l":125.83,"n":21995,"o":130.67,"t":"2025-08-20T04:00:00Z","v":1183546,"vw":127.069864},{"c":127.92,"h":128.17,"l":125.06,"n":16554,"o":125.85,"t":"2025-08-21T04:00:00Z","v":850206,"vw":127.114022},{"c":137.4,"h":138,"l":126.43,"n":30803,"o":128.27,"t":"2025-08-22T04:00:00Z","v":1996692,"vw":135.93093},{"c":134.67,"h":137.7,"l":134.44,"n":22337,"o":136.76,"t":"2025-08-25T04:00:00Z","v":1308086,"vw":135.412869},{"c":136.32,"h":137.95,"l":133.01,"n":28152,"o":134.35,"t":"2025-08-26T04:00:00Z","v":1714386,"vw":136.656706},{"c":132.11,"h":137.13,"l":131.63,"n":23681,"o":135.2,"t":"2025-08-27T04:00:00Z","v":1323530,"vw":133.076292},{"c":130.15,"h":133.595,"l":128.82,"n":22990,"o":133.18,"t":"2025-08-28T04:00:00Z","v":1168032,"vw":130.125378},{"c":129.7,"h":130.14,"l":127.67,"n":21461,"o":130.14,"t":"2025-08-29T04:00:00Z","v":1022175,"vw":129.422799},{"c":126.93,"h":127.76,"l":125.71,"n":22511,"o":127.76,"t":"2025-09-02T04:00:00Z","v":1192909,"vw":126.851878},{"c":125.85,"h":127.77,"l":124.83,"n":20835,"o":126.31,"t":"2025-09-03T04:00:00Z","v":967335,"vw":125.619505},{"c":130.83,"h":130.96,"l":123.9,"n":25516,"o":125.86,"t":"2025-09-04T04:00:00Z","v":1346481,"vw":129.239513},{"c":130.91,"h":134.35,"l":129.71,"n":21027,"o":131.34,"t":"2025-09-05T04:00:00Z","v":924762,"vw":131.247348},{"c":132.62,"h":132.83,"l":129.195,"n":21845,"o":130.86,"t":"2025-09-08T04:00:00Z","v":1066122,"vw":131.761061},{"c":130.58,"h":132.59,"l":130.085,"n":17728,"o":132.14,"t":"2025-09-09T04:00:00Z","v":886485,"vw":131.029314},{"c":130.29,"h":131.99,"l":128.13,"n":14885,"o":131.28,"t":"2025-09-10T04:00:00Z","v":752657,"vw":130.003278},{"c":134.4,"h":135.76,"l":130.925,"n":14774,"o":131.01,"t":"2025-09-11T04:00:00Z","v":812848,"vw":134.413662},{"c":130.19,"h":134.2,"l":130.13,"n":13939,"o":133.56,"t":"2025-09-12T04:00:00Z","v":713840,"vw":131.100678},{"c":133.92,"h":134.97,"l":129.76,"n":25776,"o":130.6,"t":"2025-09-15T04:00:00Z","v":1270641,"vw":133.847491},{"c":135.4,"h":135.545,"l":132.58,"n":16161,"o":134.02,"t":"2025-09-16T04:00:00Z","v":808523,"vw":134.443568},{"c":129.73,"h":137.2,"l":129.38,"n":26827,"o":134.46,"t":"2025-09-17T04:00:00Z","v":1798457,"vw":132.294695},{"c":131.64,"h":135.44,"l":130.22,"n":20976,"o":131.49,"t":"2025-09-18T04:00:00Z","v":917247,"vw":132.348207},{"c":130.94,"h":131.86,"l":129.45,"n":16336,"o":131.7,"t":"2025-09-19T04:00:00Z","v":1176024,"vw":131.052499},{"c":131.36,"h":131.89,"l":129.09,"n":18757,"o":130.92,"t":"2025-09-22T04:00:00Z","v":1093295,"vw":130.696424},{"c":133.28,"h":134.56,"l":131.34,"n":18216,"o":132.06,"t":"2025-09-23T04:00:00Z","v":1391906,"vw":133.179163},{"c":130.11,"h":134.5,"l":129.61,"n":18982,"o":133.22,"t":"2025-09-24T04:00:00Z","v":887365,"vw":130.568981},{"c":129.15,"h":130.16,"l":127.96,"n":13200,"o":129.12,"t":"2025-09-25T04:00:00Z","v":498639,"vw":129.276226},{"c":126.05,"h":131.85,"l":122.12,"n":35982,"o":129.58,"t":"2025-09-26T04:00:00Z","v":2233568,"vw":125.342674},{"c":127.35,"h":127.89,"l":123.99,"n":21499,"o":126.56,"t":"2025-09-29T04:00:00Z","v":984416,"vw":126.655014},{"c":129.27,"h":129.48,"l":125.35,"n":21362,"o":126.37,"t":"2025-09-30T04:00:00Z","v":1362720,"vw":127.652986},{"c":126.93,"h":128.625,"l":124.9,"n":18457,"o":128.05,"t":"2025-10-01T04:00:00Z","v":921460,"vw":126.58062},{"c":126.84,"h":128.15,"l":124.24,"n":19355,"o":126.73,"t":"2025-10-02T04:00:00Z","v":971330,"vw":126.67539},{"c":128.5,"h":131.68,"l":127.78,"n":19567,"o":128.29,"t":"2025-10-03T04:00:00Z","v":868891,"vw":129.060489},{"c":133.45,"h":134.52,"l":125.83,"n":25060,"o":128.2,"t":"2025-10-06T04:00:00Z","v":1222818,"vw":132.290118},{"c":132.41,"h":134.99,"l":129.835,"n":17324,"o":133.2,"t":"2025-10-07T04:00:00Z","v":848723,"vw":132.262605},{"c":137.58,"h":138.65,"l":130.4,"n":23220,"o":132.23,"t":"2025-10-08T04:00:00Z","v":1296950,"vw":137.215682},{"c":137.67,"h":138.13,"l":134.78,"n":19855,"o":138.03,"t":"2025-10-09T04:00:00Z","v":1024698,"vw":136.678783},{"c":129.38,"h":140.42,"l":128.79,"n":26095,"o":138.67,"t":"2025-10-10T04:00:00Z","v":1707994,"vw":132.620397},{"c":128.43,"h":131.9499,"l":128.29,"n":17400,"o":131.01,"t":"2025-10-13T04:00:00Z","v":960062,"vw":129.591297},{"c":129.42,"h":130.93,"l":125.29,"n":26209,"o":127.01,"t":"2025-10-14T04:00:00Z","v":1564761,"vw":129.545802},{"c":129.16,"h":131.185,"l":127.98,"n":19370,"o":130.69,"t":"2025-10-15T04:00:00Z","v":881691,"vw":129.235066},{"c":131.08,"h":133.24,"l":128.975,"n":27501,"o":132.38,"t":"2025-10-16T04:00:00Z","v":1679760,"vw":131.107148},{"c":129.93,"h":131.79,"l":128.1,"n":20569,"o":131.29,"t":"2025-10-17T04:00:00Z","v":1071702,"vw":129.377321},{"c":133.79,"h":134.845,"l":130.57,"n":21709,"o":131.04,"t":"2025-10-20T04:00:00Z","v":1078216,"vw":133.664713},{"c":136,"h":137.33,"l":131.86,"n":18781,"o":132.46,"t":"2025-10-21T04:00:00Z","v":1103501,"vw":135.884095},{"c":131.25,"h":136.63,"l":131.13,"n":23266,"o":135.16,"t":"2025-10-22T04:00:00Z","v":1432508,"vw":132.260283},{"c":125.45,"h":130.21,"l":124.49,"n":29821,"o":130.21,"t":"2025-10-23T04:00:00Z","v":1356337,"vw":126.023717},{"c":125.77,"h":129.37,"l":125.69,"n":23732,"o":126.51,"t":"2025-10-24T04:00:00Z","v":1110067,"vw":126.467742},{"c":125.25,"h":127.42,"l":124.49,"n":23497,"o":127.15,"t":"2025-10-27T04:00:00Z","v":1077947,"vw":125.482575},{"c":123.66,"h":126.62,"l":122.91,"n":29522,"o":126.62,"t":"2025-10-28T04:00:00Z","v":1961333,"vw":124.319506},{"c":124.75,"h":128.59,"l":121.48,"n":45582,"o":124.02,"t":"2025-10-29T04:00:00Z","v":2886340,"vw":125.516038},{"c":135.97,"h":141.34,"l":132.66,"n":51716,"o":133.595,"t":"2025-10-30T04:00:00Z","v":2883017,"vw":136.76947},{"c":143.87,"h":144.53,"l":133.5701,"n":36730,"o":135.54,"t":"2025-10-31T04:00:00Z","v":2116444,"vw":142.086123},{"c":138.29,"h":144.005,"l":137.44,"n":34656,"o":143.39,"t":"2025-11-03T05:00:00Z","v":1741778,"vw":139.45642},{"c":140.66,"h":141.035,"l":134.99,"n":22717,"o":135.51,"t":"2025-11-04T05:00:00Z","v":1093671,"vw":139.455478},{"c":138.34,"h":140.87,"l":136.32,"n":20130,"o":140.12,"t":"2025-11-05T05:00:00Z","v":825267,"vw":138.721514},{"c":136.24,"h":138.91,"l":135.09,"n":18677,"o":138.01,"t":"2025-11-06T05:00:00Z","v":833134,"vw":136.462475},{"c":140.77,"h":140.94,"l":134.41,"n":19640,"o":135.05,"t":"2025-11-07T05:00:00Z","v":774307,"vw":139.1413},{"c":139.4,"h":142.86,"l":137.85,"n":22653,"o":141.26,"t":"2025-11-10T05:00:00Z","v":1174810,"vw":139.800657},{"c":138.27,"h":139.33,"l":136.38,"n":17989,"o":139.33,"t":"2025-11-11T05:00:00Z","v":936577,"vw":138.055563},{"c":140.5,"h":141.93,"l":138.27,"n":18898,"o":138.27,"t":"2025-11-12T05:00:00Z","v":912344,"vw":140.450826},{"c":135.47,"h":142.03,"l":134.625,"n":22183,"o":138.98,"t":"2025-11-13T05:00:00Z","v":1082222,"vw":136.239263},{"c":133.75,"h":136.555,"l":133.34,"n":18874,"o":133.99,"t":"2025-11-14T05:00:00Z","v":1111859,"vw":134.585942},{"c":127.92,"h":133.99,"l":127.73,"n":24120,"o":133.84,"t":"2025-11-17T05:00:00Z","v":1440624,"vw":129.976849},{"c":128.83,"h":130.73,"l":126.48,"n":19088,"o":127.18,"t":"2025-11-18T05:00:00Z","v":913531,"vw":129.397084},{"c":126.72,"h":130.7475,"l":125,"n":23940,"o":128.66,"t":"2025-11-19T05:00:00Z","v":1311797,"vw":127.003634},{"c":125.64,"h":130.91,"l":124.8175,"n":23204,"o":127.52,"t":"2025-11-20T05:00:00Z","v":1216421,"vw":126.878329},{"c":132.53,"h":138.07,"l":125.435,"n":29352,"o":126,"t":"2025-11-21T05:00:00Z","v":1708628,"vw":132.880636},{"c":133.8,"h":134.72,"l":131.45,"n":21555,"o":132.83,"t":"2025-11-24T05:00:00Z","v":947351,"vw":133.703742},{"c":139.99,"h":140.37,"l":133.99,"n":22164,"o":133.99,"t":"2025-11-25T05:00:00Z","v":1736020,"vw":139.321405},{"c":141.73,"h":143.1,"l":139.49,"n":21493,"o":140.11,"t":"2025-11-26T05:00:00Z","v":1324674,"vw":141.599871},{"c":142.06,"h":143.36,"l":141.46,"n":11921,"o":142,"t":"2025-11-28T05:00:00Z","v":433978,"vw":142.32905},{"c":143.43,"h":146.32,"l":140.91,"n":24963,"o":141,"t":"2025-12-01T05:00:00Z","v":1506724,"vw":143.955581},{"c":135.35,"h":137.87,"l":130.015,"n":48769,"o":136.38,"t":"2025-12-02T05:00:00Z","v":3742817,"vw":133.975736},{"c":139.76,"h":142.64,"l":135.01,"n":29688,"o":135.34,"t":"2025-12-03T05:00:00Z","v":1665641,"vw":140.00688},{"c":140.85,"h":142.215,"l":139.075,"n":18377,"o":139.66,"t":"2025-12-04T05:00:00Z","v":873468,"vw":140.764828},{"c":142.92,"h":144.285,"l":140.08,"n":21143,"o":140.69,"t":"2025-12-05T05:00:00Z","v":1264012,"vw":142.91372},{"c":140.83,"h":143.23,"l":139.25,"n":28294,"o":142.32,"t":"2025-12-08T05:00:00Z","v":1459812,"vw":141.21131},{"c":142.74,"h":143.45,"l":139.77,"n":26495,"o":140.39,"t":"2025-12-09T05:00:00Z","v":1470783,"vw":141.951919},{"c":150.43,"h":150.87,"l":143.0305,"n":31952,"o":143.5,"t":"2025-12-10T05:00:00Z","v":2195205,"vw":148.718626},{"c":150.12,"h":154.85,"l":149.46,"n":36136,"o":151.33,"t":"2025-12-11T05:00:00Z","v":2239142,"vw":151.73229},{"c":149.06,"h":153.38,"l":147.8,"n":23746,"o":150.7,"t":"2025-12-12T05:00:00Z","v":1330700,"vw":150.162352},{"c":146.68,"h":149.29,"l":144.835,"n":24914,"o":147.22,"t":"2025-12-15T05:00:00Z","v":1416702,"vw":146.396264},{"c":148.15,"h":149,"l":145.96,"n":24073,"o":148.28,"t":"2025-12-16T05:00:00Z","v":1437462,"vw":147.489303},{"c":145.1,"h":148.15,"l":142.93,"n":22261,"o":148.15,"t":"2025-12-17T05:00:00Z","v":1241786,"vw":145.835935},{"c":140.92,"h":147.005,"l":139.78,"n":41944,"o":146.16,"t":"2025-12-18T05:00:00Z","v":3228323,"vw":141.480318},{"c":138.52,"h":140.63,"l":134.61,"n":34390,"o":139.61,"t":"2025-12-19T05:00:00Z","v":3098466,"vw":137.709024},{"c":141.28,"h":141.935,"l":137.13,"n":24297,"o":138.94,"t":"2025-12-22T05:00:00Z","v":1443930,"vw":140.674453},{"c":140.09,"h":142.0768,"l":139.04,"n":20687,"o":140.78,"t":"2025-12-23T05:00:00Z","v":1157259,"vw":140.248045},{"c":141.14,"h":141.62,"l":139.42,"n":8786,"o":140.01,"t":"2025-12-24T05:00:00Z","v":338911,"vw":140.930515},{"c":141.32,"h":142.09,"l":140.15,"n":12457,"o":140.32,"t":"2025-12-26T05:00:00Z","v":615901,"vw":141.368245},{"c":139.02,"h":142.05,"l":138.58,"n":13918,"o":140.75,"t":"2025-12-29T05:00:00Z","v":633701,"vw":139.298832},{"c":137.69,"h":139.42,"l":137.195,"n":17715,"o":138.74,"t":"2025-12-30T05:00:00Z","v":1013335,"vw":137.748875},{"c":135.91,"h":137.315,"l":135.62,"n":14898,"o":137.08,"t":"2025-12-31T05:00:00Z","v":757149,"vw":136.075918},{"c":138.79,"h":138.98,"l":135.1414,"n":13787,"o":135.53,"t":"2026-01-02T05:00:00Z","v":676041,"vw":138.121571},{"c":145.15,"h":146.64,"l":138.34,"n":25389,"o":138.76,"t":"2026-01-05T05:00:00Z","v":1377741,"vw":145.184793},{"c":150.51,"h":152.33,"l":143.94,"n":30324,"o":145.15,"t":"2026-01-06T05:00:00Z","v":1817857,"vw":148.956522},{"c":143.9,"h":152.105,"l":143.76,"n":21948,"o":150.86,"t":"2026-01-07T05:00:00Z","v":1133279,"vw":145.382509},{"c":143.85,"h":145.13,"l":137.42,"n":25285,"o":139.02,"t":"2026-01-08T05:00:00Z","v":1463201,"vw":143.245179},{"c":146.73,"h":147.76,"l":143.31,"n":18298,"o":144.61,"t":"2026-01-09T05:00:00Z","v":884542,"vw":146.228757},{"c":146.13,"h":146.315,"l":142.51,"n":22334,"o":143.8,"t":"2026-01-12T05:00:00Z","v":1350087,"vw":145.211307},{"c":147.22,"h":147.89,"l":143.425,"n":20976,"o":143.57,"t":"2026-01-13T05:00:00Z","v":914138,"vw":146.614806},{"c":150.16,"h":150.87,"l":144.36,"n":27344,"o":146.11,"t":"2026-01-14T05:00:00Z","v":1668271,"vw":148.840067},{"c":154.42,"h":155.16,"l":149.3,"n":28105,"o":152.95,"t":"2026-01-15T05:00:00Z","v":1632995,"vw":153.8548},{"c":150.41,"h":155.95,"l":149.71,"n":23019,"o":154.71,"t":"2026-01-16T05:00:00Z","v":1309002,"vw":150.990814},{"c":145.9,"h":148.09,"l":143.1,"n":26074,"o":146.99,"t":"2026-01-20T05:00:00Z","v":1514223,"vw":145.285771},{"c":149.82,"h":153.3,"l":147.61,"n":23140,"o":147.63,"t":"2026-01-21T05:00:00Z","v":1179176,"vw":150.18675},{"c":149.6,"h":152.395,"l":148.6,"n":18617,"o":150.7,"t":"2026-01-22T05:00:00Z","v":929042,"vw":149.948214},{"c":147.27,"h":149.32,"l":146.56,"n":16446,"o":149.32,"t":"2026-01-23T05:00:00Z","v":1054118,"vw":147.551489},{"c":148.79,"h":150.04,"l":145.18,"n":20099,"o":147.27,"t":"2026-01-26T05:00:00Z","v":1127043,"vw":148.369287},{"c":148.6,"h":149.88,"l":147.66,"n":12266,"o":148.53,"t":"2026-01-27T05:00:00Z","v":546839,"vw":148.636298},{"c":148.23,"h":150.39,"l":147.26,"n":18418,"o":148.92,"t":"2026-01-28T05:00:00Z","v":1245713,"vw":148.662305},{"c":150.91,"h":151.58,"l":147.8,"n":21111,"o":149.94,"t":"2026-01-29T05:00:00Z","v":1206519,"vw":150.142117},{"c":148.11,"h":151.62,"l":147.5875,"n":24391,"o":147.93,"t":"2026-01-30T05:00:00Z","v":1377687,"vw":149.055044},{"c":163.06,"h":163.15,"l":146.755,"n":46487,"o":147.8,"t":"2026-02-02T05:00:00Z","v":2846623,"vw":159.437584},{"c":169.62,"h":171.74,"l":163.76,"n":55676,"o":163.76,"t":"2026-02-03T05:00:00Z","v":3328641,"vw":169.157045},{"c":179.54,"h":180.385,"l":170.15,"n":67941,"o":171.76,"t":"2026-02-04T05:00:00Z","v":4669501,"vw":177.703403},{"c":185.62,"h":200.13,"l":184.31,"n":94511,"o":200.08,"t":"2026-02-05T05:00:00Z","v":7504239,"vw":190.003337},{"c":203.61,"h":204.13,"l":185.99,"n":62415,"o":186.84,"t":"2026-02-06T05:00:00Z","v":4785920,"vw":198.744304},{"c":206.86,"h":207.04,"l":200.285,"n":37982,"o":205.93,"t":"2026-02-09T05:00:00Z","v":2062476,"vw":204.236617},{"c":200.1,"h":206,"l":197.535,"n":42749,"o":206,"t":"2026-02-10T05:00:00Z","v":3188099,"vw":200.496391},{"c":201.83,"h":205.96,"l":199.4,"n":34860,"o":199.68,"t":"2026-02-11T05:00:00Z","v":2009990,"vw":201.618426},{"c":189.81,"h":207,"l":185.66,"n":56203,"o":204.78,"t":"2026-02-12T05:00:00Z","v":4659362,"vw":190.407041},{"c":195.33,"h":196.9575,"l":186.55,"n":28385,"o":189.74,"t":"2026-02-13T05:00:00Z","v":1683160,"vw":194.176819},{"c":202.14,"h":203.46,"l":194.555,"n":30269,"o":195.15,"t":"2026-02-17T05:00:00Z","v":1567292,"vw":201.198264},{"c":202.96,"h":207.77,"l":202.15,"n":29866,"o":202.15,"t":"2026-02-18T05:00:00Z","v":1469905,"vw":204.606244},{"c":203.34,"h":204.125,"l":201.39,"n":23162,"o":201.99,"t":"2026-02-19T05:00:00Z","v":1328366,"vw":203.157242},{"c":209.87,"h":212.71,"l":202.13,"n":31640,"o":202.13,"t":"2026-02-20T05:00:00Z","v":1769336,"vw":208.367025},{"c":201.18,"h":208.165,"l":200.81,"n":23179,"o":207.53,"t":"2026-02-23T05:00:00Z","v":1197549,"vw":201.949779},{"c":204.53,"h":206.14,"l":201.8,"n":19207,"o":201.8,"t":"2026-02-24T05:00:00Z","v":979787,"vw":204.568352},{"c":198.49,"h":204.54,"l":196.72,"n":30718,"o":204.54,"t":"2026-02-25T05:00:00Z","v":1728039,"vw":198.891046},{"c":205.13,"h":207.35,"l":199.11,"n":31349,"o":200.36,"t":"2026-02-26T05:00:00Z","v":2562176,"vw":203.534756},{"c":210.47,"h":212.41,"l":202.259,"n":33742,"o":203.08,"t":"2026-02-27T05:00:00Z","v":1725874,"vw":209.951224},{"c":215.18,"h":217.44,"l":206.5943,"n":35998,"o":207.31,"t":"2026-03-02T05:00:00Z","v":2583974,"vw":214.476749},{"c":215.37,"h":215.73,"l":204.7,"n":32899,"o":208.37,"t":"2026-03-03T05:00:00Z","v":1757197,"vw":211.898832},{"c":214.46,"h":220.5,"l":213.87,"n":27511,"o":217.49,"t":"2026-03-04T05:00:00Z","v":1913226,"vw":215.59417},{"c":206.21,"h":215.235,"l":205.85,"n":24134,"o":211.49,"t":"2026-03-05T05:00:00Z","v":1527276,"vw":208.094159},{"c":188.65,"h":200.69,"l":188.2,"n":40124,"o":200.69,"t":"2026-03-06T05:00:00Z","v":2202353,"vw":190.659236},{"c":194.32,"h":194.67,"l":177.56,"n":36605,"o":184.15,"t":"2026-03-09T04:00:00Z","v":1840262,"vw":188.670307},{"c":194.68,"h":199.89,"l":191.54,"n":24855,"o":194,"t":"2026-03-10T04:00:00Z","v":1203986,"vw":196.404423},{"c":193.9,"h":194.31,"l":184.1,"n":28666,"o":193.28,"t":"2026-03-11T04:00:00Z","v":1290835,"vw":191.376303},{"c":182.81,"h":195.0199,"l":182.03,"n":28724,"o":189.64,"t":"2026-03-12T04:00:00Z","v":1456759,"vw":185.125275},{"c":181.71,"h":188.02,"l":179.67,"n":22359,"o":185.55,"t":"2026-03-13T04:00:00Z","v":1039113,"vw":182.164933},{"c":185.28,"h":187.69,"l":183.86,"n":19331,"o":184.69,"t":"2026-03-16T04:00:00Z","v":815415,"vw":185.545468},{"c":188.35,"h":193.66,"l":185.79,"n":24344,"o":188.16,"t":"2026-03-17T04:00:00Z","v":1179497,"vw":188.869057},{"c":189.72,"h":193.11,"l":188.03,"n":23489,"o":188.12,"t":"2026-03-18T04:00:00Z","v":1146893,"vw":190.252038},{"c":187.37,"h":187.63,"l":182.19,"n":32247,"o":183.29,"t":"2026-03-19T04:00:00Z","v":1376616,"vw":185.406111},{"c":181.85,"h":188.97,"l":178.98,"n":30004,"o":188.02,"t":"2026-03-20T04:00:00Z","v":2292781,"vw":181.887379},{"c":185.6,"h":192.17,"l":184.93,"n":39993,"o":188.62,"t":"2026-03-23T04:00:00Z","v":2530706,"vw":187.517043},{"c":186.33,"h":192.7425,"l":181.72,"n":32258,"o":182.44,"t":"2026-03-24T04:00:00Z","v":2246573,"vw":186.702411},{"c":192.86,"h":194.11,"l":186.94,"n":25058,"o":189.42,"t":"2026-03-25T04:00:00Z","v":1277926,"vw":191.986088},{"c":191.39,"h":192.59,"l":187.35,"n":22253,"o":189.97,"t":"2026-03-26T04:00:00Z","v":1129215,"vw":190.483537},{"c":189.05,"h":190.86,"l":185.97,"n":20794,"o":188.52,"t":"2026-03-27T04:00:00Z","v":986175,"vw":188.757333},{"c":186.4,"h":191.37,"l":184.0001,"n":20157,"o":191.37,"t":"2026-03-30T04:00:00Z","v":917149,"vw":187.678636},{"c":194.55,"h":196.32,"l":187.2,"n":21236,"o":190.24,"t":"2026-03-31T04:00:00Z","v":1010674,"vw":192.935889},{"c":198.43,"h":202.41,"l":196.27,"n":28204,"o":196.27,"t":"2026-04-01T04:00:00Z","v":1346711,"vw":199.142437},{"c":200.52,"h":207.5101,"l":193.96,"n":27697,"o":194.77,"t":"2026-04-02T04:00:00Z","v":1182799,"vw":200.463462},{"c":205.12,"h":205.3899,"l":196.635,"n":21240,"o":198.77,"t":"2026-04-06T04:00:00Z","v":912122,"vw":203.891889},{"c":200.31,"h":205.92,"l":199.95,"n":25281,"o":202.81,"t":"2026-04-07T04:00:00Z","v":1620212,"vw":201.493276},{"c":211.7,"h":216.89,"l":210.01,"n":27224,"o":210.01,"t":"2026-04-08T04:00:00Z","v":1532712,"vw":212.79337},{"c":211.73,"h":216.92,"l":211.05,"n":23613,"o":211.05,"t":"2026-04-09T04:00:00Z","v":1038639,"vw":213.112688},{"c":212.74,"h":214.555,"l":210.78,"n":19521,"o":212.25,"t":"2026-04-10T04:00:00Z","v":809617,"vw":212.423229},{"c":212.15,"h":213.57,"l":207.75,"n":19080,"o":209.84,"t":"2026-04-13T04:00:00Z","v":1897056,"vw":211.110512},{"c":212.66,"h":217.04,"l":209.84,"n":23198,"o":213.01,"t":"2026-04-14T04:00:00Z","v":1165980,"vw":213.481731},{"c":210.33,"h":214.86,"l":208.64,"n":18601,"o":211.62,"t":"2026-04-15T04:00:00Z","v":821244,"vw":210.562377},{"c":222.12,"h":222.22,"l":211.585,"n":35509,"o":212.54,"t":"2026-04-16T04:00:00Z","v":2152070,"vw":219.322963},{"c":225.02,"h":231.46,"l":224.46,"n":28356,"o":225.85,"t":"2026-04-17T04:00:00Z","v":1423185,"vw":226.978508},{"c":228.37,"h":229.36,"l":222.2729,"n":18693,"o":224.33,"t":"2026-04-20T04:00:00Z","v":873986,"vw":227.744819},{"c":227.61,"h":230.99,"l":223.1501,"n":21995,"o":228.47,"t":"2026-04-21T04:00:00Z","v":965867,"vw":226.842725},{"c":221.12,"h":230.87,"l":220.23,"n":21274,"o":230.87,"t":"2026-04-22T04:00:00Z","v":949917,"vw":222.016185},{"c":224.76,"h":228.325,"l":221.69,"n":22197,"o":226.03,"t":"2026-04-23T04:00:00Z","v":854833,"vw":224.582284},{"c":223.68,"h":226.375,"l":220.51,"n":19462,"o":224.21,"t":"2026-04-24T04:00:00Z","v":747475,"vw":224.045441},{"c":220,"h":226.05,"l":219.2338,"n":28872,"o":223.37,"t":"2026-04-27T04:00:00Z","v":1233336,"vw":221.333194},{"c":222.01,"h":223.11,"l":219.6001,"n":25704,"o":221.82,"t":"2026-04-28T04:00:00Z","v":1226639,"vw":221.756941},{"c":216.71,"h":227.9,"l":214.01,"n":37028,"o":222.22,"t":"2026-04-29T04:00:00Z","v":1480754,"vw":218.002253},{"c":220.13,"h":221.635,"l":213.56,"n":32701,"o":215.05,"t":"2026-04-30T04:00:00Z","v":1684238,"vw":218.245495},{"c":215.28,"h":223.4071,"l":211.45,"n":42631,"o":222.66,"t":"2026-05-01T04:00:00Z","v":2132163,"vw":215.567826},{"c":199.95,"h":209.82,"l":199.15,"n":41499,"o":209.335,"t":"2026-05-04T04:00:00Z","v":2222168,"vw":202.17128},{"c":207.55,"h":208.85,"l":201.75,"n":25135,"o":201.75,"t":"2026-05-05T04:00:00Z","v":1182217,"vw":207.193889},{"c":211.58,"h":215.29,"l":209.22,"n":24299,"o":211.9,"t":"2026-05-06T04:00:00Z","v":1322680,"vw":211.993015},{"c":206.88,"h":214.84,"l":205.13,"n":23484,"o":213.73,"t":"2026-05-07T04:00:00Z","v":1307143,"vw":208.165039},{"c":204.5,"h":208.48,"l":202.6,"n":25099,"o":208.48,"t":"2026-05-08T04:00:00Z","v":1274436,"vw":204.287837},{"c":201.6,"h":204.55,"l":200.6301,"n":22614,"o":204.51,"t":"2026-05-11T04:00:00Z","v":864809,"vw":201.987488},{"c":196.02,"h":202.56,"l":193.325,"n":36886,"o":200,"t":"2026-05-12T04:00:00Z","v":1869361,"vw":195.711159},{"c":198.28,"h":198.76,"l":193.79,"n":28657,"o":197,"t":"2026-05-13T04:00:00Z","v":1484399,"vw":197.257588},{"c":205.55,"h":210.96,"l":195.63,"n":34137,"o":199.46,"t":"2026-05-14T04:00:00Z","v":1846954,"vw":205.411577},{"c":204.23,"h":204.94,"l":197.97,"n":24369,"o":203.22,"t":"2026-05-15T04:00:00Z","v":1200349,"vw":203.475673},{"c":200.46,"h":204.929,"l":199.21,"n":26901,"o":203.51,"t":"2026-05-18T04:00:00Z","v":1040692,"vw":200.628262},{"c":202.3,"h":203.34,"l":195.515,"n":26147,"o":199.47,"t":"2026-05-19T04:00:00Z","v":929147,"vw":201.495464},{"c":210.73,"h":211.64,"l":202.32,"n":32569,"o":204.94,"t":"2026-05-20T04:00:00Z","v":1432550,"vw":209.948984},{"c":203.57,"h":209.57,"l":200.04,"n":25108,"o":208.52,"t":"2026-05-21T04:00:00Z","v":1253727,"vw":203.557812},{"c":202.92,"h":206.69,"l":200.27,"n":28091,"o":205.05,"t":"2026-05-22T04:00:00Z","v":1136369,"vw":202.610569},{"c":210.75,"h":212.49,"l":203,"n":29844,"o":204.71,"t":"2026-05-26T04:00:00Z","v":1294286,"vw":210.667328},{"c":212.94,"h":215.75,"l":210.7,"n":23075,"o":212.43,"t":"2026-05-27T04:00:00Z","v":897420,"vw":213.190837},{"c":214.03,"h":218.32,"l":209.15,"n":22299,"o":211.09,"t":"2026-05-28T04:00:00Z","v":1062311,"vw":214.850295},{"c":214.25,"h":218.54,"l":212.63,"n":43807,"o":212.63,"t":"2026-05-29T04:00:00Z","v":10185049,"vw":214.579519},{"c":221.21,"h":221.62,"l":209.83,"n":28883,"o":212.2,"t":"2026-06-01T04:00:00Z","v":1352995,"vw":219.772418},{"c":216.94,"h":220.32,"l":214.68,"n":20922,"o":218.99,"t":"2026-06-02T04:00:00Z","v":893097,"vw":217.177424},{"c":218.69,"h":222,"l":213.12,"n":23340,"o":216.32,"t":"2026-06-03T04:00:00Z","v":968113,"vw":218.716237},{"c":219.26,"h":221.99,"l":210.62,"n":34913,"o":221.39,"t":"2026-06-04T04:00:00Z","v":1988633,"vw":215.543527},{"c":218.94,"h":224.89,"l":216.95,"n":23920,"o":218.6,"t":"2026-06-05T04:00:00Z","v":1034424,"vw":220.399919},{"c":224.66,"h":227.845,"l":219.095,"n":18659,"o":220.51,"t":"2026-06-08T04:00:00Z","v":2036759,"vw":225.052784},{"c":227.58,"h":232,"l":216.5001,"n":19564,"o":227.34,"t":"2026-06-09T04:00:00Z","v":1383003,"vw":226.450398},{"c":216.26,"h":221.845,"l":208.35,"n":39795,"o":211.7,"t":"2026-06-10T04:00:00Z","v":2302425,"vw":216.85536},{"c":227.65,"h":228.38,"l":217.9212,"n":20536,"o":219.32,"t":"2026-06-11T04:00:00Z","v":863518,"vw":224.948309},{"c":228.33,"h":232.05,"l":225.735,"n":27546,"o":230.24,"t":"2026-06-12T04:00:00Z","v":1749590,"vw":228.308194},{"c":220.74,"h":231.01,"l":217.27,"n":29220,"o":230.71,"t":"2026-06-15T04:00:00Z","v":1439170,"vw":220.26895},{"c":214.27,"h":224.16,"l":213.595,"n":24702,"o":221.92,"t":"2026-06-16T04:00:00Z","v":1529749,"vw":215.602323},{"c":201.79,"h":214.79,"l":200.13,"n":35587,"o":214.57,"t":"2026-06-17T04:00:00Z","v":2041655,"vw":204.231677},{"c":199.5,"h":206.99,"l":199.37,"n":31989,"o":204.17,"t":"2026-06-18T04:00:00Z","v":2681646,"vw":201.181896},{"c":201.19,"h":204.46,"l":197.635,"n":27616,"o":199.16,"t":"2026-06-22T04:00:00Z","v":1835163,"vw":201.09831},{"c":199.22,"h":202.525,"l":198.42,"n":21952,"o":200.06,"t":"2026-06-23T04:00:00Z","v":1449532,"vw":199.473099},{"c":196.83,"h":201.49,"l":195.845,"n":24816,"o":199.26,"t":"2026-06-24T04:00:00Z","v":1207527,"vw":197.524331},{"c":203.02,"h":207.8,"l":199.895,"n":26606,"o":199.92,"t":"2026-06-25T04:00:00Z","v":1661182,"vw":203.213173},{"c":201.46,"h":203.97,"l":200,"n":23288,"o":202.13,"t":"2026-06-26T04:00:00Z","v":3219328,"vw":201.630688},{"c":206.14,"h":206.855,"l":200.44,"n":27655,"o":200.85,"t":"2026-06-29T04:00:00Z","v":1441380,"vw":205.317941},{"c":205.29,"h":207.97,"l":201.46,"n":24226,"o":206.86,"t":"2026-06-30T04:00:00Z","v":1168125,"vw":204.52169},{"c":207.06,"h":208.975,"l":200.41,"n":25611,"o":206.1,"t":"2026-07-01T04:00:00Z","v":1049875,"vw":206.349099},{"c":206.33,"h":211.12,"l":202.47,"n":22355,"o":208.06,"t":"2026-07-02T04:00:00Z","v":1315325,"vw":205.181535},{"c":206.78,"h":211.13,"l":206.53,"n":19615,"o":208.49,"t":"2026-07-06T04:00:00Z","v":646997,"vw":207.481089},{"c":202.79,"h":209.34,"l":201.17,"n":21162,"o":209.32,"t":"2026-07-07T04:00:00Z","v":900445,"vw":202.946686},{"c":204.59,"h":204.98,"l":198.32,"n":19301,"o":202.87,"t":"2026-07-08T04:00:00Z","v":798445,"vw":202.925209},{"c":208.03,"h":212.2199,"l":202.4,"n":16062,"o":202.4,"t":"2026-07-09T04:00:00Z","v":663288,"vw":208.75647},{"c":207.88,"h":210.83,"l":204.4,"n":14636,"o":209.6,"t":"2026-07-10T04:00:00Z","v":548158,"vw":207.973519},{"c":209.45,"h":212.335,"l":207.69,"n":19273,"o":207.69,"t":"2026-07-13T04:00:00Z","v":861566,"vw":209.750119},{"c":209.97,"h":213.6129,"l":207.825,"n":15011,"o":211.77,"t":"2026-07-14T04:00:00Z","v":711786,"vw":209.598205},{"c":204.82,"h":210.97,"l":203.79,"n":20494,"o":210.96,"t":"2026-07-15T04:00:00Z","v":878990,"vw":205.635708},{"c":219.29,"h":219.88,"l":208.13,"n":24529,"o":208.13,"t":"2026-07-16T04:00:00Z","v":1290251,"vw":216.947188},{"c":215.02,"h":220.49,"l":213.885,"n":22081,"o":216.61,"t":"2026-07-17T04:00:00Z","v":877493,"vw":216.07717},{"c":210.61,"h":215.88,"l":210.43,"n":19155,"o":215.88,"t":"2026-07-20T04:00:00Z","v":798837,"vw":211.388219},{"c":214.72,"h":214.96,"l":211.34,"n":20438,"o":213.3,"t":"2026-07-21T04:00:00Z","v":1207898,"vw":213.893004},{"c":213.65,"h":215.31,"l":211.18,"n":14933,"o":214.01,"t":"2026-07-22T04:00:00Z","v":687065,"vw":213.732518},{"c":214.16,"h":216.3,"l":209.79,"n":22644,"o":215.67,"t":"2026-07-23T04:00:00Z","v":1068528,"vw":213.74419},{"c":213.01,"h":216.15,"l":211.1922,"n":22111,"o":213.74,"t":"2026-07-24T04:00:00Z","v":954555,"vw":214.038605},{"c":208.2,"h":214.025,"l":203.22,"n":21876,"o":213.07,"t":"2026-07-27T04:00:00Z","v":1093602,"vw":207.141674},{"c":204.73,"h":208.85,"l":203.56,"n":23947,"o":208.5,"t":"2026-07-28T04:00:00Z","v":1003940,"vw":205.889718},{"c":199.38,"h":206.5,"l":197.34,"n":33083,"o":202.55,"t":"2026-07-29T04:00:00Z","v":1494791,"vw":200.543699},{"c":199.26,"h":207.73,"l":193.96,"n":43465,"o":207.73,"t":"2026-07-30T04:00:00Z","v":2383075,"vw":198.499339},{"c":200.97,"h":205.75,"l":197.775,"n":24898,"o":202.85,"t":"2026-07-31T04:00:00Z","v":1110313,"vw":201.802666},{"c":197.01,"h":202.13,"l":194.01,"n":22588,"o":199.89,"t":"2026-08-03T04:00:00Z","v":906121,"vw":197.4384},{"c":203.29,"h":203.58,"l":197.67,"n":22891,"o":198,"t":"2026-08-04T04:00:00Z","v":1063061,"vw":202.275713},{"c":200.18,"h":205.04,"l":199.76,"n":17694,"o":203.06,"t":"2026-08-05T04:00:00Z","v":725791,"vw":201.079841},{"c":196.35,"h":202,"l":196.21,"n":15503,"o":200.04,"t":"2026-08-06T04:00:00Z","v":814542,"vw":197.186634},{"c":202.58,"h":202.7,"l":196.44,"n":16959,"o":197.23,"t":"2026-08-07T04:00:00Z","v":811922,"vw":201.526497},{"c":200.48,"h":204.06,"l":199.5,"n":16820,"o":199.91,"t":"2026-08-10T04:00:00Z","v":655299,"vw":200.973036},{"c":203.4,"h":204.65,"l":198.48,"n":17064,"o":200.93,"t":"2026-08-11T04:00:00Z","v":684831,"vw":202.359371},{"c":208.94,"h":210.72,"l":204,"n":22506,"o":204.02,"t":"2026-08-12T04:00:00Z","v":995381,"vw":208.758535},{"c":211.07,"h":214.9999,"l":209.795,"n":17565,"o":209.93,"t":"2026-08-13T04:00:00Z","v":755953,"vw":211.984877},{"c":211.06,"h":213.785,"l":209.64,"n":17477,"o":209.64,"t":"2026-08-14T04:00:00Z","v":879442,"vw":211.482296},{"c":210.99,"h":214.0499,"l":210.39,"n":16455,"o":210.64,"t":"2026-08-17T04:00:00Z","v":620969,"vw":211.713741},{"c":202.72,"h":209.98,"l":201.97,"n":25227,"o":209.71,"t":"2026-08-18T04:00:00Z","v":929548,"vw":203.63021},{"c":197.43,"h":206.03,"l":195.95,"n":24396,"o":205.11,"t":"2026-08-19T04:00:00Z","v":1096115,"vw":198.352532},{"c":196.84,"h":197.95,"l":194,"n":17193,"o":195.53,"t":"2026-08-20T04:00:00Z","v":708295,"vw":196.664426},{"c":197.74,"h":201.265,"l":195.595,"n":18734,"o":199.52,"t":"2026-08-21T04:00:00Z","v":831386,"vw":197.788148},{"c":191.99,"h":199.935,"l":189,"n":23220,"o":198.92,"t":"2026-08-24T04:00:00Z","v":974663,"vw":191.772363},{"c":191.93,"h":195.37,"l":191.83,"n":17705,"o":194.6,"t":"2026-08-25T04:00:00Z","v":626189,"vw":192.779039},{"c":192.46,"h":194.88,"l":190.99,"n":15514,"o":191.88,"t":"2026-08-26T04:00:00Z","v":714235,"vw":192.802268},{"c":191.61,"h":194.155,"l":190.605,"n":15478,"o":191.56,"t":"2026-08-27T04:00:00Z","v":507119,"vw":191.617244},{"c":188.56,"h":194.23,"l":186.535,"n":17903,"o":191.83,"t":"2026-08-28T04:00:00Z","v":638617,"vw":188.61017},{"c":193.99,"h":194.87,"l":188.56,"n":25945,"o":188.56,"t":"2026-08-31T04:00:00Z","v":1313039,"vw":193.491106},{"c":185.09,"h":196.56,"l":184.59,"n":24380,"o":193.38,"t":"2026-09-01T04:00:00Z","v":1253551,"vw":187.215186},{"c":185.98,"h":188.2952,"l":181.965,"n":18746,"o":185.2,"t":"2026-09-02T04:00:00Z","v":936402,"vw":185.721597},{"c":184.8,"h":189.05,"l":181.5,"n":24373,"o":186.73,"t":"2026-09-03T04:00:00Z","v":1059725,"vw":184.619304},{"c":193.1,"h":193.57,"l":183.68,"n":27838,"o":183.68,"t":"2026-09-04T04:00:00Z","v":1380466,"vw":191.676415},{"c":190.06,"h":195.9,"l":189.515,"n":23467,"o":193.16,"t":"2026-09-08T04:00:00Z","v":988482,"vw":191.465834},{"c":184.25,"h":190.6,"l":183.9,"n":27095,"o":188.21,"t":"2026-09-09T04:00:00Z","v":1270608,"vw":185.120473},{"c":182.34,"h":188.1756,"l":181.56,"n":18064,"o":185.75,"t":"2026-09-10T04:00:00Z","v":752929,"vw":183.050606},{"c":182.18,"h":186.98,"l":179.895,"n":18223,"o":184.52,"t":"2026-09-11T04:00:00Z","v":731437,"vw":181.732792},{"c":180.49,"h":181.05,"l":176.6801,"n":23975,"o":178.52,"t":"2026-09-14T04:00:00Z","v":1021761,"vw":179.670306},{"c":178.24,"h":182.085,"l":177.03,"n":22611,"o":181.02,"t":"2026-09-15T04:00:00Z","v":1024289,"vw":179.125834},{"c":174.41,"h":176.7376,"l":171.59,"n":27410,"o":174.87,"t":"2026-09-16T04:00:00Z","v":1438701,"vw":174.214067},{"c":175.34,"h":178.88,"l":171.69,"n":26278,"o":178.42,"t":"2026-09-17T04:00:00Z","v":1271271,"vw":174.621963},{"c":174.25,"h":175.83,"l":172,"n":23534,"o":175.13,"t":"2026-09-18T04:00:00Z","v":1798447,"vw":173.84656},{"c":174.34,"h":176.27,"l":170.45,"n":24513,"o":174.9,"t":"2026-09-21T04:00:00Z","v":978339,"vw":173.929542},{"c":177.67,"h":180.86,"l":175.74,"n":22240,"o":176.06,"t":"2026-09-22T04:00:00Z","v":947799,"vw":178.286555},{"c":179.92,"h":183.97,"l":176.305,"n":24242,"o":180.51,"t":"2026-09-23T04:00:00Z","v":1250304,"vw":180.718047},{"c":176.12,"h":182.08,"l":175.6825,"n":25104,"o":179.11,"t":"2026-09-24T04:00:00Z","v":1086752,"vw":178.271465},{"c":173.17,"h":176.97,"l":172.18,"n":27000,"o":175.63,"t":"2026-09-25T04:00:00Z","v":1382699,"vw":173.709382},{"c":176.66,"h":178.815,"l":171.3901,"n":23574,"o":172.94,"t":"2026-09-28T04:00:00Z","v":1399140,"vw":176.378057},{"c":177.37,"h":179.52,"l":176.69,"n":19187,"o":176.87,"t":"2026-09-29T04:00:00Z","v":792485,"vw":177.76655},{"c":175.98,"h":178.32,"l":174.38,"n":18671,"o":177.5,"t":"2026-09-30T04:00:00Z","v":849256,"vw":176.431121},{"c":179.73,"h":180.065,"l":173.465,"n":21497,"o":173.78,"t":"2026-10-01T04:00:00Z","v":1007964,"vw":178.509673},{"c":186.09,"h":189.315,"l":182.63,"n":32005,"o":182.63,"t":"2026-10-02T04:00:00Z","v":1358731,"vw":186.591299},{"c":182.86,"h":186.8,"l":179.81,"n":23362,"o":185.15,"t":"2026-10-05T04:00:00Z","v":1375393,"vw":183.517207},{"c":183.49,"h":185.9,"l":182.405,"n":19814,"o":184.58,"t":"2026-10-06T04:00:00Z","v":1090896,"vw":183.576813},{"c":180.36,"h":183.93,"l":179.82,"n":24710,"o":182.66,"t":"2026-10-07T04:00:00Z","v":1425198,"vw":181.136613},{"c":181.95,"h":184.26,"l":180.51,"n":18119,"o":180.61,"t":"2026-10-08T04:00:00Z","v":897866,"vw":182.235515},{"c":183.47,"h":184.03,"l":179.65,"n":19563,"o":182.02,"t":"2026-10-09T04:00:00Z","v":886364,"vw":182.529377},{"c":180.52,"h":184.735,"l":180.35,"n":15617,"o":183.29,"t":"2026-10-12T04:00:00Z","v":830431,"vw":181.336627},{"c":181.15,"h":182.685,"l":176.93,"n":16155,"o":180.83,"t":"2026-10-13T04:00:00Z","v":664156,"vw":180.541384},{"c":185.1,"h":185.25,"l":179.055,"n":27632,"o":179.29,"t":"2026-10-14T04:00:00Z","v":1400298,"vw":183.536646},{"c":188.83,"h":188.84,"l":182.695,"n":27149,"o":184.27,"t":"2026-10-15T04:00:00Z","v":1180886,"vw":186.946267},{"c":186.67,"h":191.12,"l":185.385,"n":29090,"o":188.85,"t":"2026-10-16T04:00:00Z","v":1380644,"vw":187.319063},{"c":185.35,"h":187.3,"l":183.82,"n":15690,"o":186.66,"t":"2026-10-19T04:00:00Z","v":554970,"vw":185.367973},{"c":186.75,"h":189.08,"l":183.8,"n":16781,"o":185.05,"t":"2026-10-20T04:00:00Z","v":700779,"vw":186.847206},{"c":188.46,"h":189.84,"l":186.08,"n":22399,"o":187.7,"t":"2026-10-21T04:00:00Z","v":1057228,"vw":188.563249},{"c":188.75,"h":191.6294,"l":186.81,"n":22394,"o":187.74,"t":"2026-10-22T04:00:00Z","v":961958,"vw":189.017338}],"volatilityBars":[{"c":178.01,"h":179.62,"l":175.74,"n":359,"o":176.06,"t":"2026-09-22T13:30:00Z","v":26930,"vw":177.001812},{"c":178.38,"h":178.96,"l":177.95,"n":499,"o":178.46,"t":"2026-09-22T13:45:00Z","v":23739,"vw":178.529761},{"c":180.16,"h":180.86,"l":178.32,"n":767,"o":178.38,"t":"2026-09-22T14:00:00Z","v":37100,"vw":179.762054},{"c":178.88,"h":180.17,"l":178.325,"n":513,"o":179.91,"t":"2026-09-22T14:15:00Z","v":18618,"vw":179.336355},{"c":179.785,"h":180.38,"l":178.63,"n":889,"o":178.915,"t":"2026-09-22T14:30:00Z","v":34182,"vw":179.659677},{"c":179.225,"h":179.98,"l":179.11,"n":897,"o":179.77,"t":"2026-09-22T14:45:00Z","v":54936,"vw":179.677426},{"c":179.24,"h":179.79,"l":178.91,"n":599,"o":179.3225,"t":"2026-09-22T15:00:00Z","v":14733,"vw":179.452898},{"c":178.85,"h":179.33,"l":178.585,"n":511,"o":179.33,"t":"2026-09-22T15:15:00Z","v":13265,"vw":179.030739},{"c":178.14,"h":179,"l":177.745,"n":975,"o":179,"t":"2026-09-22T15:30:00Z","v":50755,"vw":178.239281},{"c":178.83,"h":178.835,"l":178.27,"n":677,"o":178.27,"t":"2026-09-22T15:45:00Z","v":19861,"vw":178.500706},{"c":179.37,"h":179.37,"l":178.79,"n":496,"o":178.825,"t":"2026-09-22T16:00:00Z","v":10000,"vw":179.109515},{"c":178.67,"h":179.125,"l":178.53,"n":290,"o":179.125,"t":"2026-09-22T16:15:00Z","v":8146,"vw":178.817018},{"c":178.855,"h":178.855,"l":178.38,"n":375,"o":178.77,"t":"2026-09-22T16:30:00Z","v":10382,"vw":178.600317},{"c":178.79,"h":179.45,"l":178.345,"n":664,"o":178.705,"t":"2026-09-22T16:45:00Z","v":14582,"vw":178.791722},{"c":178.68,"h":178.7899,"l":178.22,"n":416,"o":178.495,"t":"2026-09-22T17:00:00Z","v":14065,"vw":178.391747},{"c":178.88,"h":178.89,"l":178.395,"n":621,"o":178.53,"t":"2026-09-22T17:15:00Z","v":19989,"vw":178.571882},{"c":179.15,"h":179.3,"l":178.755,"n":592,"o":178.79,"t":"2026-09-22T17:30:00Z","v":16415,"vw":178.975603},{"c":179.875,"h":179.875,"l":179.06,"n":824,"o":179.24,"t":"2026-09-22T17:45:00Z","v":21659,"vw":179.387006},{"c":179.32,"h":179.61,"l":178.9,"n":607,"o":179.61,"t":"2026-09-22T18:00:00Z","v":16829,"vw":179.180732},{"c":178.59,"h":179.0175,"l":178.42,"n":630,"o":179.01,"t":"2026-09-22T18:15:00Z","v":16337,"vw":178.58888},{"c":177.895,"h":178.92,"l":177.78,"n":751,"o":178.4475,"t":"2026-09-22T18:30:00Z","v":33660,"vw":178.144817},{"c":178.025,"h":178.23,"l":177.81,"n":797,"o":177.895,"t":"2026-09-22T18:45:00Z","v":19416,"vw":178.000476},{"c":177.91,"h":178.24,"l":177.83,"n":669,"o":178.03,"t":"2026-09-22T19:00:00Z","v":15398,"vw":178.058943},{"c":178.02,"h":178.2,"l":177.84,"n":857,"o":177.84,"t":"2026-09-22T19:15:00Z","v":18601,"vw":178.038196},{"c":178.39,"h":178.49,"l":177.995,"n":1208,"o":178.02,"t":"2026-09-22T19:30:00Z","v":39720,"vw":178.168964},{"c":177.76,"h":178.43,"l":177.45,"n":3948,"o":178.395,"t":"2026-09-22T19:45:00Z","v":174476,"vw":177.871085},{"c":177.67,"h":177.67,"l":177.67,"n":66,"o":177.67,"t":"2026-09-22T20:00:00Z","v":182500,"vw":177.67},{"c":177.25,"h":180.51,"l":176.345,"n":436,"o":180.51,"t":"2026-09-23T13:30:00Z","v":20675,"vw":177.165882},{"c":177.16,"h":177.32,"l":176.305,"n":732,"o":177.285,"t":"2026-09-23T13:45:00Z","v":49780,"vw":176.656253},{"c":178.545,"h":178.94,"l":177.205,"n":570,"o":177.57,"t":"2026-09-23T14:00:00Z","v":24311,"vw":178.439764},{"c":178.375,"h":179.405,"l":178.05,"n":502,"o":178.93,"t":"2026-09-23T14:15:00Z","v":26549,"vw":178.444104},{"c":179.135,"h":179.32,"l":177.75,"n":726,"o":178.375,"t":"2026-09-23T14:30:00Z","v":57056,"vw":178.507193},{"c":180.04,"h":180.93,"l":178.795,"n":705,"o":178.795,"t":"2026-09-23T14:45:00Z","v":24134,"vw":180.018552},{"c":181.48,"h":181.48,"l":179.845,"n":502,"o":180.02,"t":"2026-09-23T15:00:00Z","v":16286,"vw":180.384647},{"c":181.65,"h":182.55,"l":181.4,"n":1169,"o":181.515,"t":"2026-09-23T15:15:00Z","v":57510,"vw":181.830578},{"c":182.38,"h":182.38,"l":181.45,"n":809,"o":181.65,"t":"2026-09-23T15:30:00Z","v":29937,"vw":181.94958},{"c":182.075,"h":182.66,"l":181.97,"n":883,"o":182.33,"t":"2026-09-23T15:45:00Z","v":40465,"vw":182.383919},{"c":182,"h":182.1475,"l":181.655,"n":532,"o":182.045,"t":"2026-09-23T16:00:00Z","v":19231,"vw":181.969154},{"c":181.985,"h":182.23,"l":181.63,"n":544,"o":182,"t":"2026-09-23T16:15:00Z","v":20335,"vw":181.952811},{"c":181.91,"h":182.325,"l":181.91,"n":507,"o":182.2,"t":"2026-09-23T16:30:00Z","v":13742,"vw":182.074028},{"c":183.695,"h":183.97,"l":181.79,"n":1408,"o":181.86,"t":"2026-09-23T16:45:00Z","v":64383,"vw":183.142562},{"c":183.48,"h":183.94,"l":182.81,"n":848,"o":183.695,"t":"2026-09-23T17:00:00Z","v":54563,"vw":183.243239},{"c":182.74,"h":183.475,"l":182.5,"n":593,"o":183.475,"t":"2026-09-23T17:15:00Z","v":25327,"vw":182.937128},{"c":182.405,"h":182.72,"l":181.48,"n":740,"o":182.72,"t":"2026-09-23T17:30:00Z","v":37076,"vw":181.893978},{"c":183.65,"h":183.65,"l":182.1,"n":558,"o":182.405,"t":"2026-09-23T17:45:00Z","v":20991,"vw":182.742696},{"c":183.625,"h":183.91,"l":183.2925,"n":842,"o":183.695,"t":"2026-09-23T18:00:00Z","v":33786,"vw":183.61493},{"c":182.545,"h":183.59,"l":182.29,"n":693,"o":183.59,"t":"2026-09-23T18:15:00Z","v":43809,"vw":182.885621},{"c":181.68,"h":182.535,"l":181.5,"n":601,"o":182.53,"t":"2026-09-23T18:30:00Z","v":22104,"vw":181.987062},{"c":181.39,"h":181.9,"l":181.16,"n":827,"o":181.68,"t":"2026-09-23T18:45:00Z","v":39659,"vw":181.516576},{"c":181.36,"h":181.82,"l":181.3,"n":782,"o":181.37,"t":"2026-09-23T19:00:00Z","v":35098,"vw":181.520294},{"c":181.09,"h":181.58,"l":180.875,"n":1035,"o":181.31,"t":"2026-09-23T19:15:00Z","v":42475,"vw":181.201534},{"c":180.85,"h":181.57,"l":180.66,"n":1237,"o":181.21,"t":"2026-09-23T19:30:00Z","v":42248,"vw":181.153381},{"c":180.01,"h":180.78,"l":179.75,"n":3888,"o":180.67,"t":"2026-09-23T19:45:00Z","v":180385,"vw":180.12775},{"c":179.92,"h":180.1,"l":179.92,"n":48,"o":180.1,"t":"2026-09-23T20:00:00Z","v":183283,"vw":179.920208},{"c":179.2,"h":179.2,"l":179.2,"n":7,"o":179.2,"t":"2026-09-24T09:45:00Z","v":398,"vw":179.2},{"c":179.28,"h":180.065,"l":178.67,"n":421,"o":179.11,"t":"2026-09-24T13:30:00Z","v":25049,"vw":179.072021},{"c":179.415,"h":179.63,"l":178.87,"n":406,"o":179.09,"t":"2026-09-24T13:45:00Z","v":12385,"vw":179.18439},{"c":180.96,"h":181.21,"l":179.415,"n":805,"o":179.415,"t":"2026-09-24T14:00:00Z","v":29151,"vw":180.384596},{"c":180.55,"h":181.555,"l":180.42,"n":761,"o":180.95,"t":"2026-09-24T14:15:00Z","v":24801,"vw":180.923001},{"c":180.89,"h":181.8,"l":180.44,"n":740,"o":180.44,"t":"2026-09-24T14:30:00Z","v":21291,"vw":181.214994},{"c":181.29,"h":181.29,"l":180.52,"n":864,"o":180.88,"t":"2026-09-24T14:45:00Z","v":28705,"vw":180.77502},{"c":181.18,"h":181.52,"l":180.67,"n":628,"o":181.52,"t":"2026-09-24T15:00:00Z","v":16099,"vw":181.083298},{"c":180.79,"h":181.52,"l":180.79,"n":755,"o":181.1475,"t":"2026-09-24T15:15:00Z","v":20683,"vw":181.24179},{"c":181.48,"h":181.54,"l":180.35,"n":640,"o":180.8,"t":"2026-09-24T15:30:00Z","v":17316,"vw":180.833158},{"c":180.86,"h":181.56,"l":180.44,"n":773,"o":181.56,"t":"2026-09-24T15:45:00Z","v":26512,"vw":181.087083},{"c":180.39,"h":180.695,"l":180.05,"n":786,"o":180.695,"t":"2026-09-24T16:00:00Z","v":38095,"vw":180.42305},{"c":180.78,"h":182.08,"l":180.47,"n":1151,"o":180.8,"t":"2026-09-24T16:15:00Z","v":41709,"vw":181.355856},{"c":181.16,"h":181.275,"l":180.31,"n":684,"o":180.71,"t":"2026-09-24T16:30:00Z","v":21572,"vw":180.825504},{"c":180.78,"h":181.42,"l":180.745,"n":666,"o":180.92,"t":"2026-09-24T16:45:00Z","v":23599,"vw":181.006796},{"c":180.89,"h":180.94,"l":180.54,"n":537,"o":180.64,"t":"2026-09-24T17:00:00Z","v":13757,"vw":180.697489},{"c":180.39,"h":180.89,"l":180.22,"n":570,"o":180.765,"t":"2026-09-24T17:15:00Z","v":16768,"vw":180.537066},{"c":180.06,"h":180.47,"l":179.9,"n":535,"o":180.47,"t":"2026-09-24T17:30:00Z","v":14249,"vw":180.196236},{"c":180.24,"h":180.3,"l":179.84,"n":391,"o":179.84,"t":"2026-09-24T17:45:00Z","v":9108,"vw":180.091059},{"c":178.52,"h":180.3,"l":178.23,"n":2162,"o":180.12,"t":"2026-09-24T18:00:00Z","v":124542,"vw":179.051112},{"c":177.915,"h":179.17,"l":177.14,"n":1007,"o":178.71,"t":"2026-09-24T18:15:00Z","v":59967,"vw":178.566574},{"c":177.94,"h":178.33,"l":177.34,"n":708,"o":177.915,"t":"2026-09-24T18:30:00Z","v":18222,"vw":177.852902},{"c":177.61,"h":178.01,"l":177.34,"n":618,"o":177.95,"t":"2026-09-24T18:45:00Z","v":19477,"vw":177.726399},{"c":177.115,"h":177.77,"l":176.69,"n":951,"o":177.66,"t":"2026-09-24T19:00:00Z","v":37836,"vw":177.222821},{"c":176.56,"h":177.115,"l":176.34,"n":1121,"o":177.1025,"t":"2026-09-24T19:15:00Z","v":37692,"vw":176.632963},{"c":176.4,"h":176.75,"l":176.12,"n":1281,"o":176.38,"t":"2026-09-24T19:30:00Z","v":47253,"vw":176.390405},{"c":176.15,"h":176.69,"l":175.6825,"n":3714,"o":176.34,"t":"2026-09-24T19:45:00Z","v":183119,"vw":176.118223},{"c":176.12,"h":176.12,"l":176.12,"n":57,"o":176.12,"t":"2026-09-24T20:00:00Z","v":140411,"vw":176.12},{"c":175.87,"h":176.555,"l":173.37,"n":641,"o":175.63,"t":"2026-09-25T13:30:00Z","v":37668,"vw":175.641438},{"c":176.82,"h":176.82,"l":175.43,"n":393,"o":175.87,"t":"2026-09-25T13:45:00Z","v":8048,"vw":176.288111},{"c":176.505,"h":176.97,"l":175.985,"n":507,"o":176.75,"t":"2026-09-25T14:00:00Z","v":12520,"vw":176.397566},{"c":176.515,"h":176.97,"l":176.29,"n":496,"o":176.51,"t":"2026-09-25T14:15:00Z","v":15639,"vw":176.632669},{"c":176.19,"h":176.53,"l":175.58,"n":480,"o":176.51,"t":"2026-09-25T14:30:00Z","v":21524,"vw":175.948946},{"c":175.4801,"h":176.58,"l":175.4801,"n":441,"o":176.22,"t":"2026-09-25T14:45:00Z","v":13666,"vw":175.893925},{"c":175.365,"h":175.9047,"l":174.88,"n":496,"o":175.9047,"t":"2026-09-25T15:00:00Z","v":17673,"vw":175.429507},{"c":174.9,"h":175.4,"l":174.66,"n":379,"o":175.15,"t":"2026-09-25T15:15:00Z","v":15514,"vw":174.980543},{"c":174.26,"h":175.135,"l":174.185,"n":520,"o":174.85,"t":"2026-09-25T15:30:00Z","v":18417,"vw":174.634467},{"c":175.38,"h":175.525,"l":174.11,"n":884,"o":174.32,"t":"2026-09-25T15:45:00Z","v":37886,"vw":174.640521},{"c":176.205,"h":176.5258,"l":175.19,"n":859,"o":175.49,"t":"2026-09-25T16:00:00Z","v":32290,"vw":175.823533},{"c":176.825,"h":176.825,"l":175.84,"n":683,"o":176.205,"t":"2026-09-25T16:15:00Z","v":18179,"vw":176.274042},{"c":175.74,"h":176.62,"l":175.73,"n":381,"o":176.61,"t":"2026-09-25T16:30:00Z","v":10993,"vw":176.133359},{"c":175.27,"h":175.75,"l":175.27,"n":353,"o":175.49,"t":"2026-09-25T16:45:00Z","v":10351,"vw":175.501465},{"c":174.57,"h":175.41,"l":174.09,"n":1186,"o":175.27,"t":"2026-09-25T17:00:00Z","v":47355,"vw":174.624499},{"c":174.25,"h":174.72,"l":174.16,"n":1040,"o":174.46,"t":"2026-09-25T17:15:00Z","v":53162,"vw":174.468346},{"c":174.385,"h":174.64,"l":173.5982,"n":1568,"o":174.245,"t":"2026-09-25T17:30:00Z","v":89121,"vw":174.13747},{"c":174.77,"h":174.77,"l":174.21,"n":628,"o":174.3375,"t":"2026-09-25T17:45:00Z","v":18738,"vw":174.433229},{"c":173.965,"h":174.76,"l":173.7039,"n":998,"o":174.67,"t":"2026-09-25T18:00:00Z","v":60834,"vw":174.199873},{"c":174.09,"h":174.11,"l":173.77,"n":1030,"o":173.9,"t":"2026-09-25T18:15:00Z","v":36398,"vw":173.935964},{"c":173.73,"h":174.22,"l":173.72,"n":606,"o":174.21,"t":"2026-09-25T18:30:00Z","v":12364,"vw":173.944819},{"c":173.13,"h":173.8,"l":173,"n":1083,"o":173.77,"t":"2026-09-25T18:45:00Z","v":56575,"vw":173.457783},{"c":172.97,"h":173.23,"l":172.58,"n":1098,"o":173.15,"t":"2026-09-25T19:00:00Z","v":31099,"vw":172.986352},{"c":172.69,"h":173.3375,"l":172.23,"n":1265,"o":173.065,"t":"2026-09-25T19:15:00Z","v":36984,"vw":172.920779},{"c":172.73,"h":173.54,"l":172.23,"n":2420,"o":172.86,"t":"2026-09-25T19:30:00Z","v":200116,"vw":172.868149},{"c":173.1,"h":173.2,"l":172.18,"n":5373,"o":172.705,"t":"2026-09-25T19:45:00Z","v":254499,"vw":172.67736},{"c":173.17,"h":173.17,"l":173.17,"n":39,"o":173.17,"t":"2026-09-25T20:00:00Z","v":184146,"vw":173.17},{"c":173.17,"h":173.725,"l":171.3901,"n":228,"o":172.94,"t":"2026-09-28T13:30:00Z","v":19477,"vw":173.003293},{"c":174.41,"h":174.75,"l":173.44,"n":649,"o":173.44,"t":"2026-09-28T13:45:00Z","v":25711,"vw":173.982998},{"c":175.86,"h":176.87,"l":174,"n":505,"o":174.18,"t":"2026-09-28T14:00:00Z","v":21100,"vw":176.168863},{"c":176.23,"h":176.59,"l":175.485,"n":324,"o":176.095,"t":"2026-09-28T14:15:00Z","v":11423,"vw":176.053893},{"c":174.83,"h":176.14,"l":174.79,"n":471,"o":175.81,"t":"2026-09-28T14:30:00Z","v":15263,"vw":175.470968},{"c":175.11,"h":175.39,"l":174.4282,"n":759,"o":174.8,"t":"2026-09-28T14:45:00Z","v":45257,"vw":174.983891},{"c":173.5955,"h":174.87,"l":173.5955,"n":545,"o":174.87,"t":"2026-09-28T15:00:00Z","v":13154,"vw":174.25291},{"c":174.59,"h":174.71,"l":173.335,"n":672,"o":173.85,"t":"2026-09-28T15:15:00Z","v":26882,"vw":174.048834},{"c":174.74,"h":174.9,"l":174.43,"n":438,"o":174.7704,"t":"2026-09-28T15:30:00Z","v":12481,"vw":174.647331},{"c":174.375,"h":174.755,"l":174,"n":345,"o":174.745,"t":"2026-09-28T15:45:00Z","v":9899,"vw":174.388914},{"c":174.355,"h":174.54,"l":174.21,"n":405,"o":174.54,"t":"2026-09-28T16:00:00Z","v":12028,"vw":174.379184},{"c":177.03,"h":177.08,"l":174.355,"n":785,"o":174.355,"t":"2026-09-28T16:15:00Z","v":25273,"vw":175.864377},{"c":176.39,"h":177.67,"l":176.1,"n":1129,"o":177.14,"t":"2026-09-28T16:30:00Z","v":59470,"vw":176.764032},{"c":176.57,"h":176.65,"l":175.731,"n":576,"o":176.36,"t":"2026-09-28T16:45:00Z","v":25561,"vw":176.092123},{"c":178.34,"h":178.79,"l":176.3845,"n":803,"o":176.48,"t":"2026-09-28T17:00:00Z","v":28109,"vw":177.434604},{"c":177.445,"h":178.33,"l":177.27,"n":476,"o":178.33,"t":"2026-09-28T17:15:00Z","v":15259,"vw":177.741905},{"c":178.435,"h":178.815,"l":177.2,"n":1042,"o":177.82,"t":"2026-09-28T17:30:00Z","v":50260,"vw":178.050507},{"c":177.38,"h":178.435,"l":177.38,"n":576,"o":178.435,"t":"2026-09-28T17:45:00Z","v":18342,"vw":178.117246},{"c":177.43,"h":177.66,"l":177.35,"n":441,"o":177.555,"t":"2026-09-28T18:00:00Z","v":13470,"vw":177.478216},{"c":177.38,"h":177.45,"l":177.3,"n":368,"o":177.44,"t":"2026-09-28T18:15:00Z","v":6158,"vw":177.35798},{"c":177.555,"h":177.905,"l":177.28,"n":544,"o":177.48,"t":"2026-09-28T18:30:00Z","v":14864,"vw":177.644827},{"c":176.69,"h":177.865,"l":176.435,"n":655,"o":177.77,"t":"2026-09-28T18:45:00Z","v":23274,"vw":176.955202},{"c":176.49,"h":176.905,"l":176.25,"n":615,"o":176.71,"t":"2026-09-28T19:00:00Z","v":17746,"vw":176.454795},{"c":176.45,"h":176.625,"l":176.24,"n":1134,"o":176.31,"t":"2026-09-28T19:15:00Z","v":34408,"vw":176.406876},{"c":176.755,"h":177.365,"l":176.254,"n":2009,"o":176.425,"t":"2026-09-28T19:30:00Z","v":73237,"vw":176.841147},{"c":176.8,"h":177.295,"l":176.31,"n":5263,"o":176.735,"t":"2026-09-28T19:45:00Z","v":234552,"vw":176.751373},{"c":176.66,"h":176.66,"l":176.66,"n":70,"o":176.66,"t":"2026-09-28T20:00:00Z","v":356023,"vw":176.66},{"c":176.66,"h":176.66,"l":176.66,"n":7,"o":176.66,"t":"2026-09-29T09:30:00Z","v":223,"vw":176.66},{"c":176.66,"h":176.66,"l":176.66,"n":1,"o":176.66,"t":"2026-09-29T10:15:00Z","v":100,"vw":176.66},{"c":179.08,"h":179.205,"l":176.69,"n":199,"o":176.87,"t":"2026-09-29T13:30:00Z","v":11696,"vw":177.428008},{"c":179.3,"h":179.52,"l":178.71,"n":391,"o":179.09,"t":"2026-09-29T13:45:00Z","v":11404,"vw":179.18059},{"c":178.475,"h":179.3,"l":178.33,"n":326,"o":179.295,"t":"2026-09-29T14:00:00Z","v":6691,"vw":178.702093},{"c":177.6,"h":178.59,"l":177.595,"n":599,"o":178.59,"t":"2026-09-29T14:15:00Z","v":15150,"vw":177.932203},{"c":177.19,"h":177.98,"l":176.76,"n":510,"o":177.98,"t":"2026-09-29T14:30:00Z","v":23159,"vw":177.362535},{"c":177.875,"h":177.875,"l":176.98,"n":329,"o":177.19,"t":"2026-09-29T14:45:00Z","v":11586,"vw":177.31641},{"c":177.09,"h":177.485,"l":176.85,"n":432,"o":177.475,"t":"2026-09-29T15:00:00Z","v":12174,"vw":177.178094},{"c":177.42,"h":177.545,"l":177.31,"n":240,"o":177.45,"t":"2026-09-29T15:15:00Z","v":4146,"vw":177.385535},{"c":178.2,"h":178.2,"l":177.47,"n":455,"o":177.47,"t":"2026-09-29T15:30:00Z","v":9906,"vw":177.93089},{"c":177.98,"h":178.49,"l":177.91,"n":436,"o":178.185,"t":"2026-09-29T15:45:00Z","v":9544,"vw":178.198178},{"c":178.415,"h":178.795,"l":177.795,"n":449,"o":177.88,"t":"2026-09-29T16:00:00Z","v":11801,"vw":178.357835},{"c":178.4,"h":178.99,"l":177.6034,"n":347,"o":178.41,"t":"2026-09-29T16:15:00Z","v":20767,"vw":177.882448},{"c":178.51,"h":178.72,"l":178.42,"n":133,"o":178.54,"t":"2026-09-29T16:30:00Z","v":2835,"vw":178.549776},{"c":178.425,"h":179.02,"l":178.22,"n":425,"o":178.5,"t":"2026-09-29T16:45:00Z","v":10562,"vw":178.445273},{"c":178.55,"h":178.75,"l":178.405,"n":335,"o":178.465,"t":"2026-09-29T17:00:00Z","v":6739,"vw":178.532658},{"c":178.36,"h":178.505,"l":178.19,"n":385,"o":178.505,"t":"2026-09-29T17:15:00Z","v":16966,"vw":178.399929},{"c":178.4,"h":178.615,"l":178.37,"n":301,"o":178.51,"t":"2026-09-29T17:30:00Z","v":7406,"vw":178.501801},{"c":178.11,"h":178.67,"l":178,"n":457,"o":178.515,"t":"2026-09-29T17:45:00Z","v":30769,"vw":178.255794},{"c":178.4,"h":178.86,"l":178.28,"n":519,"o":178.52,"t":"2026-09-29T18:00:00Z","v":12981,"vw":178.520223},{"c":178.305,"h":178.65,"l":178,"n":585,"o":178.46,"t":"2026-09-29T18:15:00Z","v":29558,"vw":178.390261},{"c":177.92,"h":178.6,"l":177.61,"n":880,"o":178.6,"t":"2026-09-29T18:30:00Z","v":28188,"vw":177.942442},{"c":177.98,"h":177.98,"l":177.35,"n":567,"o":177.8659,"t":"2026-09-29T18:45:00Z","v":18058,"vw":177.580088},{"c":178.515,"h":178.565,"l":177.85,"n":832,"o":177.99,"t":"2026-09-29T19:00:00Z","v":21647,"vw":178.140559},{"c":178.02,"h":178.55,"l":177.79,"n":1370,"o":178.41,"t":"2026-09-29T19:15:00Z","v":52554,"vw":178.140352},{"c":177.575,"h":178.16,"l":177.395,"n":1757,"o":178.07,"t":"2026-09-29T19:30:00Z","v":104827,"vw":177.794919},{"c":177.38,"h":177.86,"l":176.875,"n":3506,"o":177.575,"t":"2026-09-29T19:45:00Z","v":143225,"vw":177.445657},{"c":177.37,"h":177.37,"l":177.37,"n":49,"o":177.37,"t":"2026-09-29T20:00:00Z","v":126818,"vw":177.37},{"c":177.5,"h":177.5,"l":177.5,"n":2,"o":177.5,"t":"2026-09-29T22:15:00Z","v":113,"vw":177.5},{"c":175.465,"h":178.09,"l":175.095,"n":534,"o":177.5,"t":"2026-09-30T13:30:00Z","v":24397,"vw":176.915349},{"c":175.055,"h":176.55,"l":175.055,"n":639,"o":175.92,"t":"2026-09-30T13:45:00Z","v":27807,"vw":175.607183},{"c":176.17,"h":176.355,"l":174.38,"n":582,"o":175,"t":"2026-09-30T14:00:00Z","v":20318,"vw":175.77554},{"c":175.56,"h":176.47,"l":175.185,"n":354,"o":176.3,"t":"2026-09-30T14:15:00Z","v":10327,"vw":175.928468},{"c":176.385,"h":176.385,"l":175.2078,"n":312,"o":175.295,"t":"2026-09-30T14:30:00Z","v":9941,"vw":175.676292},{"c":177.075,"h":177.465,"l":175.95,"n":332,"o":176.1,"t":"2026-09-30T14:45:00Z","v":9679,"vw":176.734894},{"c":177.34,"h":177.805,"l":176.97,"n":237,"o":176.975,"t":"2026-09-30T15:00:00Z","v":5701,"vw":177.370206},{"c":177.26,"h":178.32,"l":176.59,"n":481,"o":177.55,"t":"2026-09-30T15:15:00Z","v":12761,"vw":177.263069},{"c":176.46,"h":177.25,"l":176.46,"n":160,"o":177.01,"t":"2026-09-30T15:30:00Z","v":3366,"vw":176.809253},{"c":177,"h":177.1,"l":176.37,"n":201,"o":176.525,"t":"2026-09-30T15:45:00Z","v":5250,"vw":176.760913},{"c":177.32,"h":177.32,"l":176.94,"n":127,"o":177.04,"t":"2026-09-30T16:00:00Z","v":2387,"vw":177.096242},{"c":177.73,"h":177.74,"l":177.395,"n":167,"o":177.74,"t":"2026-09-30T16:15:00Z","v":4803,"vw":177.605304},{"c":177.96,"h":178.07,"l":177.75,"n":219,"o":177.75,"t":"2026-09-30T16:30:00Z","v":4560,"vw":177.970055},{"c":177.29,"h":177.82,"l":176.95,"n":583,"o":177.82,"t":"2026-09-30T16:45:00Z","v":14157,"vw":177.372145},{"c":177.23,"h":177.41,"l":177.145,"n":207,"o":177.145,"t":"2026-09-30T17:00:00Z","v":3604,"vw":177.188906},{"c":177.11,"h":177.2301,"l":176.715,"n":409,"o":177.23,"t":"2026-09-30T17:15:00Z","v":9071,"vw":177.087347},{"c":177.96,"h":177.96,"l":177.14,"n":851,"o":177.14,"t":"2026-09-30T17:30:00Z","v":31961,"vw":177.530435},{"c":177.29,"h":177.96,"l":177.27,"n":582,"o":177.96,"t":"2026-09-30T17:45:00Z","v":14543,"vw":177.687531},{"c":177.46,"h":177.555,"l":176.91,"n":415,"o":177.545,"t":"2026-09-30T18:00:00Z","v":8851,"vw":177.214213},{"c":176.9,"h":177.21,"l":176.78,"n":567,"o":177.03,"t":"2026-09-30T18:15:00Z","v":15183,"vw":177.030154},{"c":177.145,"h":177.41,"l":176.79,"n":468,"o":177.055,"t":"2026-09-30T18:30:00Z","v":11547,"vw":177.135772},{"c":176.76,"h":177.13,"l":176.66,"n":728,"o":176.92,"t":"2026-09-30T18:45:00Z","v":14223,"vw":176.849711},{"c":177.17,"h":177.17,"l":176.28,"n":1108,"o":176.505,"t":"2026-09-30T19:00:00Z","v":41500,"vw":176.50962},{"c":177.72,"h":177.84,"l":177.15,"n":1081,"o":177.215,"t":"2026-09-30T19:15:00Z","v":33013,"vw":177.533966},{"c":176.85,"h":177.745,"l":176.66,"n":1507,"o":177.65,"t":"2026-09-30T19:30:00Z","v":67651,"vw":177.272896},{"c":176.03,"h":177.05,"l":175.88,"n":3877,"o":176.76,"t":"2026-09-30T19:45:00Z","v":163938,"vw":176.310728},{"c":175.98,"h":175.98,"l":175.98,"n":58,"o":175.98,"t":"2026-09-30T20:00:00Z","v":254528,"vw":175.98},{"c":176,"h":176,"l":176,"n":4,"o":176,"t":"2026-09-30T22:00:00Z","v":213,"vw":176},{"c":176,"h":176,"l":176,"n":1,"o":176,"t":"2026-09-30T22:15:00Z","v":100,"vw":176},{"c":175.94,"h":175.94,"l":175.94,"n":3,"o":175.94,"t":"2026-09-30T23:15:00Z","v":296,"vw":175.94},{"c":175.91,"h":175.91,"l":175.91,"n":9,"o":175.91,"t":"2026-10-01T10:00:00Z","v":334,"vw":175.91},{"c":174.865,"h":176.67,"l":173.465,"n":262,"o":173.78,"t":"2026-10-01T13:30:00Z","v":17604,"vw":175.485044},{"c":176.2,"h":177.05,"l":174.67,"n":350,"o":174.98,"t":"2026-10-01T13:45:00Z","v":14869,"vw":175.914998},{"c":175.505,"h":176.1488,"l":174.67,"n":268,"o":176.1488,"t":"2026-10-01T14:00:00Z","v":10505,"vw":175.450853},{"c":175.995,"h":176.78,"l":175.32,"n":550,"o":175.5,"t":"2026-10-01T14:15:00Z","v":18000,"vw":176.113551},{"c":177,"h":177,"l":175.935,"n":303,"o":176,"t":"2026-10-01T14:30:00Z","v":9307,"vw":176.579151},{"c":177.215,"h":177.45,"l":176.6,"n":576,"o":177.075,"t":"2026-10-01T14:45:00Z","v":17372,"vw":177.079694},{"c":176.41,"h":177.215,"l":176.19,"n":482,"o":177.215,"t":"2026-10-01T15:00:00Z","v":19145,"vw":176.579137},{"c":176.2525,"h":177.015,"l":175.745,"n":494,"o":176.405,"t":"2026-10-01T15:15:00Z","v":29721,"vw":176.338073},{"c":176.82,"h":176.885,"l":175.5,"n":618,"o":176.035,"t":"2026-10-01T15:30:00Z","v":34873,"vw":176.262777},{"c":176.755,"h":176.87,"l":176.02,"n":630,"o":176.63,"t":"2026-10-01T15:45:00Z","v":43249,"vw":176.509342},{"c":178.205,"h":178.7,"l":176.555,"n":942,"o":176.555,"t":"2026-10-01T16:00:00Z","v":41411,"vw":177.443629},{"c":178.065,"h":178.52,"l":177.925,"n":599,"o":177.975,"t":"2026-10-01T16:15:00Z","v":22487,"vw":178.135119},{"c":179.5,"h":179.5,"l":178.2,"n":737,"o":178.2,"t":"2026-10-01T16:30:00Z","v":29286,"vw":178.840767},{"c":178.245,"h":179.39,"l":178.17,"n":693,"o":179.18,"t":"2026-10-01T16:45:00Z","v":29889,"vw":178.638278},{"c":178.29,"h":178.95,"l":177.93,"n":703,"o":178.255,"t":"2026-10-01T17:00:00Z","v":32691,"vw":178.581895},{"c":178.56,"h":179.18,"l":178.17,"n":710,"o":178.38,"t":"2026-10-01T17:15:00Z","v":22371,"vw":178.859334},{"c":179.08,"h":179.61,"l":178.65,"n":671,"o":178.65,"t":"2026-10-01T17:30:00Z","v":23255,"vw":179.116006},{"c":178.595,"h":179.075,"l":178.26,"n":687,"o":179.075,"t":"2026-10-01T17:45:00Z","v":20731,"vw":178.615087},{"c":177.59,"h":178.61,"l":177.365,"n":691,"o":178.61,"t":"2026-10-01T18:00:00Z","v":29993,"vw":177.883875},{"c":178.165,"h":178.655,"l":177.515,"n":603,"o":177.66,"t":"2026-10-01T18:15:00Z","v":19564,"vw":178.070018},{"c":178.38,"h":178.675,"l":177.96,"n":405,"o":178.11,"t":"2026-10-01T18:30:00Z","v":8435,"vw":178.314987},{"c":178.61,"h":178.68,"l":178.27,"n":429,"o":178.27,"t":"2026-10-01T18:45:00Z","v":10894,"vw":178.471494},{"c":178.89,"h":178.89,"l":178.4,"n":640,"o":178.61,"t":"2026-10-01T19:00:00Z","v":14704,"vw":178.547021},{"c":179.37,"h":179.715,"l":178.53,"n":1110,"o":178.705,"t":"2026-10-01T19:15:00Z","v":29103,"vw":179.169232},{"c":179.94,"h":179.95,"l":179.24,"n":1431,"o":179.53,"t":"2026-10-01T19:30:00Z","v":40624,"vw":179.559408},{"c":179.73,"h":180.065,"l":178.96,"n":4596,"o":180.01,"t":"2026-10-01T19:45:00Z","v":225817,"vw":179.597793},{"c":179.73,"h":179.73,"l":179.63,"n":44,"o":179.63,"t":"2026-10-01T20:00:00Z","v":176832,"vw":179.729747},{"c":180.5,"h":180.5,"l":180.5,"n":18,"o":180.5,"t":"2026-10-02T08:30:00Z","v":617,"vw":180.5},{"c":181,"h":181.01,"l":181,"n":5,"o":181.01,"t":"2026-10-02T12:45:00Z","v":247,"vw":181.004808},{"c":184.82,"h":185.25,"l":182.63,"n":556,"o":182.63,"t":"2026-10-02T13:30:00Z","v":29243,"vw":183.941646},{"c":183.79,"h":186.355,"l":183.79,"n":984,"o":185.0825,"t":"2026-10-02T13:45:00Z","v":34397,"vw":184.95198},{"c":185.07,"h":185.58,"l":184.16,"n":1160,"o":184.525,"t":"2026-10-02T14:00:00Z","v":52168,"vw":184.984587},{"c":185.375,"h":185.785,"l":184.78,"n":799,"o":185.2475,"t":"2026-10-02T14:15:00Z","v":27708,"vw":185.421183},{"c":186.22,"h":186.255,"l":185.06,"n":890,"o":185.37,"t":"2026-10-02T14:30:00Z","v":24519,"vw":185.609573},{"c":187.755,"h":187.825,"l":186.05,"n":1169,"o":186.19,"t":"2026-10-02T14:45:00Z","v":34412,"vw":186.91948},{"c":187.68,"h":188.11,"l":187.08,"n":1915,"o":188.05,"t":"2026-10-02T15:00:00Z","v":68699,"vw":187.680438},{"c":187.91,"h":188.65,"l":187.28,"n":1462,"o":187.68,"t":"2026-10-02T15:15:00Z","v":47940,"vw":187.791617},{"c":188.6,"h":188.905,"l":187.91,"n":1126,"o":187.91,"t":"2026-10-02T15:30:00Z","v":39607,"vw":188.544383},{"c":188.48,"h":189.315,"l":188.3,"n":1663,"o":188.61,"t":"2026-10-02T15:45:00Z","v":71617,"vw":188.810296},{"c":187.81,"h":188.77,"l":187.5,"n":851,"o":188.48,"t":"2026-10-02T16:00:00Z","v":25218,"vw":188.107209},{"c":188.25,"h":188.255,"l":187.63,"n":933,"o":187.9,"t":"2026-10-02T16:15:00Z","v":22573,"vw":187.944918},{"c":187.885,"h":188.26,"l":187.51,"n":845,"o":188.26,"t":"2026-10-02T16:30:00Z","v":23005,"vw":187.915727},{"c":188.1025,"h":188.46,"l":187.87,"n":877,"o":187.885,"t":"2026-10-02T16:45:00Z","v":22415,"vw":188.153086},{"c":188.235,"h":188.565,"l":187.83,"n":875,"o":187.86,"t":"2026-10-02T17:00:00Z","v":22546,"vw":188.231139},{"c":187.195,"h":188.635,"l":187.195,"n":880,"o":188.235,"t":"2026-10-02T17:15:00Z","v":22883,"vw":188.1193},{"c":187.8125,"h":188.035,"l":187.2175,"n":867,"o":187.3,"t":"2026-10-02T17:30:00Z","v":25584,"vw":187.793036},{"c":187.455,"h":188.02,"l":187.3,"n":800,"o":187.88,"t":"2026-10-02T17:45:00Z","v":28401,"vw":187.74705},{"c":187.07,"h":187.48,"l":186.73,"n":794,"o":187.4575,"t":"2026-10-02T18:00:00Z","v":28502,"vw":187.211503},{"c":187.015,"h":187.065,"l":186.57,"n":1022,"o":187.05,"t":"2026-10-02T18:15:00Z","v":29148,"vw":186.829354},{"c":187.18,"h":187.18,"l":186.78,"n":730,"o":187.0075,"t":"2026-10-02T18:30:00Z","v":17436,"vw":187.0048},{"c":186.93,"h":187.36,"l":186.91,"n":862,"o":187.22,"t":"2026-10-02T18:45:00Z","v":22893,"vw":187.143542},{"c":187.19,"h":187.255,"l":186.74,"n":1073,"o":186.85,"t":"2026-10-02T19:00:00Z","v":29266,"vw":186.976007},{"c":186.85,"h":187.335,"l":186.57,"n":1341,"o":187.16,"t":"2026-10-02T19:15:00Z","v":40104,"vw":186.915594},{"c":186.105,"h":187.01,"l":185.82,"n":1785,"o":186.82,"t":"2026-10-02T19:30:00Z","v":57405,"vw":186.275136},{"c":186.05,"h":186.63,"l":185.52,"n":4915,"o":186.105,"t":"2026-10-02T19:45:00Z","v":222884,"vw":185.969555},{"c":186.09,"h":186.09,"l":186.09,"n":58,"o":186.09,"t":"2026-10-02T20:00:00Z","v":266202,"vw":186.09},{"c":182.53,"h":186.8,"l":182.49,"n":341,"o":185.15,"t":"2026-10-05T13:30:00Z","v":19665,"vw":184.750738},{"c":182.13,"h":182.53,"l":179.81,"n":498,"o":182.53,"t":"2026-10-05T13:45:00Z","v":17684,"vw":181.309202},{"c":182.035,"h":182.33,"l":181.4,"n":589,"o":182.215,"t":"2026-10-05T14:00:00Z","v":20009,"vw":182.022264},{"c":182.05,"h":182.84,"l":181.82,"n":450,"o":182.459,"t":"2026-10-05T14:15:00Z","v":13945,"vw":182.357363},{"c":181.24,"h":182.21,"l":181.085,"n":622,"o":182.045,"t":"2026-10-05T14:30:00Z","v":21352,"vw":181.675871},{"c":182.105,"h":182.48,"l":181.0401,"n":350,"o":181.6,"t":"2026-10-05T14:45:00Z","v":12134,"vw":181.632318},{"c":182.035,"h":182.28,"l":181.395,"n":539,"o":182.045,"t":"2026-10-05T15:00:00Z","v":17614,"vw":181.790776},{"c":183.04,"h":183.17,"l":181.76,"n":552,"o":182.035,"t":"2026-10-05T15:15:00Z","v":18664,"vw":182.557026},{"c":184.155,"h":184.665,"l":182.915,"n":560,"o":183.13,"t":"2026-10-05T15:30:00Z","v":18424,"vw":184.025646},{"c":184.035,"h":184.66,"l":183.53,"n":794,"o":184.155,"t":"2026-10-05T15:45:00Z","v":20540,"vw":184.136558},{"c":184.86,"h":185.075,"l":183.87,"n":575,"o":183.97,"t":"2026-10-05T16:00:00Z","v":18155,"vw":184.625079},{"c":184.875,"h":185.18,"l":184.56,"n":629,"o":184.85,"t":"2026-10-05T16:15:00Z","v":15584,"vw":184.916845},{"c":185.57,"h":185.86,"l":184.905,"n":695,"o":185.03,"t":"2026-10-05T16:30:00Z","v":21001,"vw":185.272969},{"c":185.315,"h":185.86,"l":185.18,"n":691,"o":185.67,"t":"2026-10-05T16:45:00Z","v":15297,"vw":185.470443},{"c":185.7,"h":185.755,"l":185.335,"n":569,"o":185.58,"t":"2026-10-05T17:00:00Z","v":18249,"vw":185.558712},{"c":185.705,"h":185.815,"l":185.47,"n":506,"o":185.59,"t":"2026-10-05T17:15:00Z","v":14175,"vw":185.670798},{"c":186.07,"h":186.08,"l":185.425,"n":623,"o":185.745,"t":"2026-10-05T17:30:00Z","v":16905,"vw":185.730785},{"c":186.51,"h":186.51,"l":185.69,"n":550,"o":185.925,"t":"2026-10-05T17:45:00Z","v":19276,"vw":185.983362},{"c":185.79,"h":186.63,"l":185.79,"n":1137,"o":186.535,"t":"2026-10-05T18:00:00Z","v":43163,"vw":186.27358},{"c":185.495,"h":186.11,"l":185.18,"n":692,"o":185.705,"t":"2026-10-05T18:15:00Z","v":22035,"vw":185.600258},{"c":184.255,"h":185.475,"l":184.01,"n":894,"o":185.475,"t":"2026-10-05T18:30:00Z","v":30638,"vw":184.72898},{"c":184.74,"h":184.74,"l":183.95,"n":665,"o":184.45,"t":"2026-10-05T18:45:00Z","v":24230,"vw":184.418188},{"c":185.47,"h":185.47,"l":184.49,"n":858,"o":184.49,"t":"2026-10-05T19:00:00Z","v":28018,"vw":185.075375},{"c":185.41,"h":186.11,"l":185.08,"n":1221,"o":185.49,"t":"2026-10-05T19:15:00Z","v":42450,"vw":185.558876},{"c":185.135,"h":186.225,"l":185.05,"n":1948,"o":185.32,"t":"2026-10-05T19:30:00Z","v":89490,"vw":185.514778},{"c":183.09,"h":185.13,"l":182.94,"n":4953,"o":185.13,"t":"2026-10-05T19:45:00Z","v":218322,"vw":183.565221},{"c":182.86,"h":182.86,"l":182.86,"n":66,"o":182.86,"t":"2026-10-05T20:00:00Z","v":546221,"vw":182.86},{"c":184,"h":184,"l":184,"n":7,"o":184,"t":"2026-10-06T11:15:00Z","v":460,"vw":184},{"c":183.27,"h":185.86,"l":183.19,"n":485,"o":184.58,"t":"2026-10-06T13:30:00Z","v":20100,"vw":184.377648},{"c":183.91,"h":184.13,"l":182.75,"n":641,"o":183.25,"t":"2026-10-06T13:45:00Z","v":54622,"vw":183.656353},{"c":185.54,"h":185.9,"l":184.01,"n":636,"o":184.03,"t":"2026-10-06T14:00:00Z","v":24232,"vw":184.69888},{"c":184.045,"h":185.2,"l":183.7665,"n":472,"o":185.2,"t":"2026-10-06T14:15:00Z","v":11452,"vw":184.538858},{"c":183.985,"h":184.665,"l":183.61,"n":405,"o":184.045,"t":"2026-10-06T14:30:00Z","v":12480,"vw":184.212615},{"c":184.69,"h":185.18,"l":183.9767,"n":408,"o":183.985,"t":"2026-10-06T14:45:00Z","v":9535,"vw":184.479795},{"c":184.45,"h":184.68,"l":184.046,"n":431,"o":184.39,"t":"2026-10-06T15:00:00Z","v":10180,"vw":184.404496},{"c":184.54,"h":184.83,"l":183.475,"n":707,"o":184.73,"t":"2026-10-06T15:15:00Z","v":23223,"vw":184.226993},{"c":184.23,"h":184.58,"l":184.2,"n":475,"o":184.3,"t":"2026-10-06T15:30:00Z","v":10463,"vw":184.359707},{"c":184.52,"h":184.61,"l":184.18,"n":398,"o":184.355,"t":"2026-10-06T15:45:00Z","v":8017,"vw":184.419143},{"c":184.46,"h":184.61,"l":184.14,"n":408,"o":184.51,"t":"2026-10-06T16:00:00Z","v":10615,"vw":184.427382},{"c":184,"h":184.57,"l":183.81,"n":417,"o":184.57,"t":"2026-10-06T16:15:00Z","v":11287,"vw":184.143166},{"c":183.655,"h":184.04,"l":183.415,"n":547,"o":183.99,"t":"2026-10-06T16:30:00Z","v":15735,"vw":183.757424},{"c":184.15,"h":184.25,"l":183.64,"n":648,"o":183.75,"t":"2026-10-06T16:45:00Z","v":14532,"vw":183.874115},{"c":184.295,"h":184.55,"l":183.9,"n":521,"o":184.23,"t":"2026-10-06T17:00:00Z","v":12979,"vw":184.206602},{"c":184.41,"h":184.56,"l":184.185,"n":436,"o":184.295,"t":"2026-10-06T17:15:00Z","v":9476,"vw":184.313805},{"c":184.56,"h":184.56,"l":184.09,"n":478,"o":184.405,"t":"2026-10-06T17:30:00Z","v":11415,"vw":184.368333},{"c":184.045,"h":184.67,"l":184.045,"n":576,"o":184.64,"t":"2026-10-06T17:45:00Z","v":22078,"vw":184.425545},{"c":184.47,"h":184.48,"l":183.985,"n":357,"o":184.19,"t":"2026-10-06T18:00:00Z","v":10467,"vw":184.236415},{"c":183.845,"h":184.46,"l":183.82,"n":597,"o":184.46,"t":"2026-10-06T18:15:00Z","v":20979,"vw":184.065979},{"c":183.85,"h":183.94,"l":183.67,"n":488,"o":183.845,"t":"2026-10-06T18:30:00Z","v":12359,"vw":183.795084},{"c":184.06,"h":184.2,"l":183.85,"n":581,"o":183.99,"t":"2026-10-06T18:45:00Z","v":14351,"vw":183.983252},{"c":183.885,"h":184.51,"l":183.69,"n":1010,"o":184.17,"t":"2026-10-06T19:00:00Z","v":29868,"vw":184.09055},{"c":183.35,"h":184.17,"l":183.1,"n":961,"o":183.885,"t":"2026-10-06T19:15:00Z","v":35763,"vw":183.60379},{"c":182.575,"h":183.35,"l":182.57,"n":1056,"o":183.35,"t":"2026-10-06T19:30:00Z","v":34788,"vw":182.985246},{"c":183.51,"h":183.52,"l":182.405,"n":4679,"o":182.67,"t":"2026-10-06T19:45:00Z","v":239681,"vw":183.06539},{"c":183,"h":183.5,"l":182.55,"n":109,"o":183.5,"t":"2026-10-06T20:00:00Z","v":390697,"vw":183.484578},{"c":183.3,"h":183.3,"l":183.3,"n":3,"o":183.3,"t":"2026-10-06T21:30:00Z","v":213,"vw":183.3},{"c":184.37,"h":184.37,"l":184.37,"n":11,"o":184.37,"t":"2026-10-07T09:00:00Z","v":456,"vw":184.37},{"c":184.71,"h":184.71,"l":184.71,"n":5,"o":184.71,"t":"2026-10-07T09:45:00Z","v":263,"vw":184.71},{"c":184.04,"h":184.04,"l":184.04,"n":5,"o":184.04,"t":"2026-10-07T13:00:00Z","v":366,"vw":184.04},{"c":183.45,"h":183.45,"l":183.45,"n":2,"o":183.45,"t":"2026-10-07T13:15:00Z","v":133,"vw":183.45},{"c":183.18,"h":183.93,"l":182.65,"n":311,"o":182.66,"t":"2026-10-07T13:30:00Z","v":22154,"vw":182.938703},{"c":181.07,"h":183.215,"l":181.0308,"n":822,"o":183.215,"t":"2026-10-07T13:45:00Z","v":39771,"vw":182.020982},{"c":181.51,"h":182.715,"l":180.77,"n":840,"o":181.36,"t":"2026-10-07T14:00:00Z","v":38699,"vw":181.644029},{"c":181.7,"h":182.4,"l":181.42,"n":987,"o":181.84,"t":"2026-10-07T14:15:00Z","v":43905,"vw":181.828997},{"c":182.715,"h":182.935,"l":181.38,"n":1049,"o":181.75,"t":"2026-10-07T14:30:00Z","v":42641,"vw":182.22401},{"c":182.48,"h":182.945,"l":181.66,"n":914,"o":182.715,"t":"2026-10-07T14:45:00Z","v":54987,"vw":182.179151},{"c":181.16,"h":182.515,"l":180.78,"n":569,"o":182.32,"t":"2026-10-07T15:00:00Z","v":20840,"vw":181.634587},{"c":180.605,"h":181.355,"l":180.42,"n":748,"o":181.22,"t":"2026-10-07T15:15:00Z","v":28918,"vw":180.865258},{"c":180.18,"h":180.84,"l":180.09,"n":799,"o":180.64,"t":"2026-10-07T15:30:00Z","v":33482,"vw":180.403311},{"c":180.46,"h":180.62,"l":179.82,"n":844,"o":180.31,"t":"2026-10-07T15:45:00Z","v":35219,"vw":180.22247},{"c":181.39,"h":181.39,"l":180.42,"n":525,"o":180.68,"t":"2026-10-07T16:00:00Z","v":22000,"vw":180.723791},{"c":180.99,"h":181.535,"l":180.89,"n":366,"o":181.34,"t":"2026-10-07T16:15:00Z","v":12366,"vw":181.271231},{"c":181.035,"h":181.255,"l":180.98,"n":278,"o":181.21,"t":"2026-10-07T16:30:00Z","v":10929,"vw":181.093243},{"c":181.08,"h":181.48,"l":180.77,"n":653,"o":180.89,"t":"2026-10-07T16:45:00Z","v":22188,"vw":181.053532},{"c":181.72,"h":181.84,"l":181.085,"n":494,"o":181.18,"t":"2026-10-07T17:00:00Z","v":23529,"vw":181.478436},{"c":183.09,"h":183.09,"l":181.2,"n":656,"o":181.845,"t":"2026-10-07T17:15:00Z","v":54872,"vw":182.191185},{"c":181.71,"h":182.86,"l":181.71,"n":523,"o":182.86,"t":"2026-10-07T17:30:00Z","v":20904,"vw":182.284964},{"c":182.575,"h":182.575,"l":181.905,"n":1080,"o":181.98,"t":"2026-10-07T17:45:00Z","v":60799,"vw":182.320727},{"c":181.68,"h":182.59,"l":181.68,"n":622,"o":182.585,"t":"2026-10-07T18:00:00Z","v":26758,"vw":182.26612},{"c":181.72,"h":181.92,"l":181.2,"n":616,"o":181.5675,"t":"2026-10-07T18:15:00Z","v":23480,"vw":181.678667},{"c":181.16,"h":182.145,"l":180.97,"n":784,"o":181.71,"t":"2026-10-07T18:30:00Z","v":29664,"vw":181.552164},{"c":181.3,"h":181.63,"l":180.99,"n":840,"o":181.2,"t":"2026-10-07T18:45:00Z","v":31936,"vw":181.290379},{"c":181.41,"h":181.45,"l":180.9,"n":855,"o":181.19,"t":"2026-10-07T19:00:00Z","v":35028,"vw":181.201538},{"c":181.25,"h":181.84,"l":180.84,"n":1350,"o":181.4,"t":"2026-10-07T19:15:00Z","v":59840,"vw":181.336121},{"c":180.6,"h":181.37,"l":180.335,"n":1508,"o":181.24,"t":"2026-10-07T19:30:00Z","v":72666,"vw":181.02966},{"c":180.37,"h":180.74,"l":180.15,"n":4618,"o":180.55,"t":"2026-10-07T19:45:00Z","v":224859,"vw":180.418988},{"c":181.74,"h":181.74,"l":180.344,"n":64,"o":180.44,"t":"2026-10-07T20:00:00Z","v":259523,"vw":180.36061},{"c":179.99,"h":180,"l":179.99,"n":5,"o":180,"t":"2026-10-08T10:00:00Z","v":953,"vw":179.995263},{"c":181.22,"h":182.26,"l":180.51,"n":508,"o":180.61,"t":"2026-10-08T13:30:00Z","v":42416,"vw":181.490153},{"c":182.73,"h":182.925,"l":180.885,"n":636,"o":180.885,"t":"2026-10-08T13:45:00Z","v":25873,"vw":182.268537},{"c":183.665,"h":184.26,"l":182.54,"n":640,"o":182.76,"t":"2026-10-08T14:00:00Z","v":37713,"vw":183.793056},{"c":182.89,"h":183.895,"l":182.705,"n":556,"o":183.25,"t":"2026-10-08T14:15:00Z","v":17922,"vw":183.54729},{"c":183.23,"h":184.01,"l":183.125,"n":304,"o":183.21,"t":"2026-10-08T14:30:00Z","v":7525,"vw":183.404506},{"c":181.965,"h":183.21,"l":181.86,"n":460,"o":183.21,"t":"2026-10-08T14:45:00Z","v":10614,"vw":182.431324},{"c":181.08,"h":182.01,"l":181.02,"n":425,"o":181.965,"t":"2026-10-08T15:00:00Z","v":10353,"vw":181.423679},{"c":182.02,"h":182.4099,"l":181.14,"n":404,"o":181.14,"t":"2026-10-08T15:15:00Z","v":10515,"vw":181.593758},{"c":181.69,"h":181.935,"l":181.15,"n":367,"o":181.89,"t":"2026-10-08T15:30:00Z","v":10569,"vw":181.594138},{"c":181.825,"h":182.035,"l":181.37,"n":257,"o":181.58,"t":"2026-10-08T15:45:00Z","v":8952,"vw":181.792604},{"c":181.815,"h":182.035,"l":181.545,"n":158,"o":182.035,"t":"2026-10-08T16:00:00Z","v":11959,"vw":181.904683},{"c":182.07,"h":183.02,"l":181.7,"n":379,"o":181.7,"t":"2026-10-08T16:15:00Z","v":15238,"vw":182.340444},{"c":181.365,"h":181.83,"l":181.365,"n":240,"o":181.83,"t":"2026-10-08T16:30:00Z","v":5854,"vw":181.607995},{"c":182.15,"h":182.15,"l":181.34,"n":385,"o":181.7,"t":"2026-10-08T16:45:00Z","v":12782,"vw":181.698511},{"c":181.27,"h":181.83,"l":181.22,"n":376,"o":181.83,"t":"2026-10-08T17:00:00Z","v":12752,"vw":181.507786},{"c":181.32,"h":181.71,"l":181.2,"n":382,"o":181.34,"t":"2026-10-08T17:15:00Z","v":10057,"vw":181.430963},{"c":181.3275,"h":181.435,"l":180.9001,"n":351,"o":181.435,"t":"2026-10-08T17:30:00Z","v":7668,"vw":181.185846},{"c":181.39,"h":181.39,"l":180.725,"n":390,"o":181.335,"t":"2026-10-08T17:45:00Z","v":9391,"vw":181.03295},{"c":181.78,"h":181.79,"l":181.01,"n":228,"o":181.28,"t":"2026-10-08T18:00:00Z","v":4826,"vw":181.361283},{"c":182.65,"h":182.65,"l":181.92,"n":385,"o":181.92,"t":"2026-10-08T18:15:00Z","v":10772,"vw":182.274935},{"c":182.69,"h":182.98,"l":182.49,"n":527,"o":182.61,"t":"2026-10-08T18:30:00Z","v":32214,"vw":182.753183},{"c":182.915,"h":183.375,"l":182.69,"n":462,"o":182.8,"t":"2026-10-08T18:45:00Z","v":16837,"vw":182.859399},{"c":182.835,"h":182.915,"l":182.66,"n":483,"o":182.915,"t":"2026-10-08T19:00:00Z","v":17215,"vw":182.850912},{"c":183.18,"h":183.7625,"l":182.71,"n":1064,"o":182.83,"t":"2026-10-08T19:15:00Z","v":62038,"vw":183.258124},{"c":182.57,"h":183.48,"l":182.405,"n":963,"o":183.11,"t":"2026-10-08T19:30:00Z","v":26549,"vw":183.178313},{"c":182.03,"h":183,"l":181.77,"n":3876,"o":182.565,"t":"2026-10-08T19:45:00Z","v":126829,"vw":182.173813},{"c":181.95,"h":181.95,"l":181.95,"n":55,"o":181.95,"t":"2026-10-08T20:00:00Z","v":305451,"vw":181.95},{"c":182.75,"h":182.75,"l":182.75,"n":1,"o":182.75,"t":"2026-10-09T12:45:00Z","v":200,"vw":182.75},{"c":181.13,"h":183.6,"l":180.825,"n":656,"o":182.02,"t":"2026-10-09T13:30:00Z","v":33900,"vw":182.266157},{"c":181.655,"h":181.655,"l":180.035,"n":668,"o":180.805,"t":"2026-10-09T13:45:00Z","v":39034,"vw":180.435524},{"c":182.0393,"h":182.38,"l":181.25,"n":541,"o":181.415,"t":"2026-10-09T14:00:00Z","v":25842,"vw":181.712399},{"c":181.7,"h":181.73,"l":181.02,"n":454,"o":181.26,"t":"2026-10-09T14:15:00Z","v":16831,"vw":181.377164},{"c":181.08,"h":181.76,"l":180.985,"n":470,"o":181.45,"t":"2026-10-09T14:30:00Z","v":11089,"vw":181.299934},{"c":180.98,"h":181.48,"l":180.755,"n":506,"o":181.2,"t":"2026-10-09T14:45:00Z","v":15144,"vw":181.160661},{"c":181.035,"h":181.29,"l":180.465,"n":432,"o":180.86,"t":"2026-10-09T15:00:00Z","v":11669,"vw":180.960005},{"c":180.86,"h":181.17,"l":180.51,"n":514,"o":180.92,"t":"2026-10-09T15:15:00Z","v":15374,"vw":180.888186},{"c":179.805,"h":180.89,"l":179.805,"n":450,"o":180.85,"t":"2026-10-09T15:30:00Z","v":9964,"vw":180.340202},{"c":179.995,"h":180.04,"l":179.65,"n":387,"o":179.8125,"t":"2026-10-09T15:45:00Z","v":10233,"vw":179.834118},{"c":180.315,"h":180.55,"l":179.78,"n":392,"o":179.9775,"t":"2026-10-09T16:00:00Z","v":10536,"vw":180.065085},{"c":180.8,"h":181.25,"l":180.43,"n":611,"o":180.62,"t":"2026-10-09T16:15:00Z","v":19331,"vw":180.757442},{"c":180.785,"h":180.885,"l":180.44,"n":389,"o":180.835,"t":"2026-10-09T16:30:00Z","v":16306,"vw":180.747295},{"c":181.325,"h":181.33,"l":180.75,"n":521,"o":180.7525,"t":"2026-10-09T16:45:00Z","v":19483,"vw":180.947197},{"c":181.32,"h":181.71,"l":181.09,"n":477,"o":181.305,"t":"2026-10-09T17:00:00Z","v":15874,"vw":181.502012},{"c":181.655,"h":181.78,"l":181.155,"n":517,"o":181.33,"t":"2026-10-09T17:15:00Z","v":17615,"vw":181.528556},{"c":181.8,"h":181.84,"l":181.52,"n":447,"o":181.65,"t":"2026-10-09T17:30:00Z","v":9767,"vw":181.670763},{"c":181.9,"h":181.975,"l":181.57,"n":518,"o":181.9,"t":"2026-10-09T17:45:00Z","v":20016,"vw":181.879145},{"c":182.47,"h":182.57,"l":181.76,"n":663,"o":181.9,"t":"2026-10-09T18:00:00Z","v":15219,"vw":182.078877},{"c":182.575,"h":182.8,"l":182.39,"n":373,"o":182.47,"t":"2026-10-09T18:15:00Z","v":9914,"vw":182.570633},{"c":182.93,"h":182.93,"l":182.43,"n":1047,"o":182.575,"t":"2026-10-09T18:30:00Z","v":61139,"vw":182.644389},{"c":183.45,"h":183.495,"l":182.4901,"n":586,"o":182.79,"t":"2026-10-09T18:45:00Z","v":19483,"vw":183.156119},{"c":182.735,"h":183.455,"l":182.62,"n":669,"o":183.375,"t":"2026-10-09T19:00:00Z","v":28695,"vw":183.016584},{"c":182.745,"h":183.1,"l":182.51,"n":899,"o":182.7625,"t":"2026-10-09T19:15:00Z","v":23021,"vw":182.787978},{"c":183.27,"h":183.46,"l":182.58,"n":1233,"o":182.745,"t":"2026-10-09T19:30:00Z","v":49629,"vw":182.968071},{"c":183.57,"h":184.03,"l":183.215,"n":3694,"o":183.24,"t":"2026-10-09T19:45:00Z","v":139840,"vw":183.565761},{"c":183.47,"h":183.47,"l":183.34,"n":46,"o":183.34,"t":"2026-10-09T20:00:00Z","v":210678,"vw":183.469934},{"c":182.72,"h":183.31,"l":182.5,"n":132,"o":183.29,"t":"2026-10-12T13:30:00Z","v":5866,"vw":183.202151},{"c":182.615,"h":183.01,"l":182.05,"n":501,"o":182.825,"t":"2026-10-12T13:45:00Z","v":24401,"vw":182.608996},{"c":183.99,"h":183.99,"l":182.61,"n":471,"o":182.61,"t":"2026-10-12T14:00:00Z","v":24196,"vw":183.559135},{"c":183.93,"h":184.24,"l":183.2901,"n":316,"o":183.775,"t":"2026-10-12T14:15:00Z","v":12303,"vw":183.777414},{"c":184.04,"h":184.735,"l":183.87,"n":284,"o":183.87,"t":"2026-10-12T14:30:00Z","v":8937,"vw":184.241975},{"c":183.67,"h":184.35,"l":183.66,"n":364,"o":184.04,"t":"2026-10-12T14:45:00Z","v":15329,"vw":183.996577},{"c":183.31,"h":184.04,"l":183.02,"n":538,"o":184.02,"t":"2026-10-12T15:00:00Z","v":25441,"vw":183.769556},{"c":182.96,"h":183.51,"l":182.94,"n":250,"o":183.45,"t":"2026-10-12T15:15:00Z","v":7466,"vw":183.24527},{"c":182.735,"h":182.945,"l":182.68,"n":300,"o":182.83,"t":"2026-10-12T15:30:00Z","v":6582,"vw":182.787728},{"c":182.895,"h":183.145,"l":182.72,"n":330,"o":182.735,"t":"2026-10-12T15:45:00Z","v":7131,"vw":182.91984},{"c":182.095,"h":182.875,"l":181.88,"n":283,"o":182.825,"t":"2026-10-12T16:00:00Z","v":7856,"vw":182.55687},{"c":182.31,"h":182.315,"l":182.01,"n":210,"o":182.01,"t":"2026-10-12T16:15:00Z","v":4913,"vw":182.1328},{"c":182.4,"h":182.46,"l":182.22,"n":161,"o":182.22,"t":"2026-10-12T16:30:00Z","v":5324,"vw":182.371099},{"c":182.595,"h":182.73,"l":182.46,"n":390,"o":182.46,"t":"2026-10-12T16:45:00Z","v":8765,"vw":182.565236},{"c":182.91,"h":182.91,"l":182.5,"n":558,"o":182.585,"t":"2026-10-12T17:00:00Z","v":13657,"vw":182.655676},{"c":183.015,"h":183.105,"l":182.84,"n":274,"o":182.84,"t":"2026-10-12T17:15:00Z","v":8916,"vw":182.952521},{"c":183.31,"h":183.53,"l":183.095,"n":460,"o":183.2,"t":"2026-10-12T17:30:00Z","v":25074,"vw":183.238073},{"c":183.33,"h":183.64,"l":183.1937,"n":251,"o":183.44,"t":"2026-10-12T17:45:00Z","v":7295,"vw":183.433039},{"c":182.98,"h":183.415,"l":182.795,"n":494,"o":183.32,"t":"2026-10-12T18:00:00Z","v":11159,"vw":183.025958},{"c":182.805,"h":182.98,"l":182.76,"n":377,"o":182.795,"t":"2026-10-12T18:15:00Z","v":8127,"vw":182.865869},{"c":181.95,"h":182.88,"l":181.895,"n":447,"o":182.88,"t":"2026-10-12T18:30:00Z","v":12496,"vw":182.543614},{"c":181.565,"h":182.2367,"l":181.535,"n":422,"o":181.955,"t":"2026-10-12T18:45:00Z","v":10886,"vw":181.750711},{"c":181.27,"h":181.565,"l":181.09,"n":528,"o":181.52,"t":"2026-10-12T19:00:00Z","v":18539,"vw":181.292556},{"c":180.74,"h":181.255,"l":180.72,"n":651,"o":181.245,"t":"2026-10-12T19:15:00Z","v":20706,"vw":180.960982},{"c":180.45,"h":180.89,"l":180.4475,"n":1067,"o":180.83,"t":"2026-10-12T19:30:00Z","v":32198,"vw":180.62587},{"c":180.51,"h":180.905,"l":180.35,"n":3400,"o":180.46,"t":"2026-10-12T19:45:00Z","v":143205,"vw":180.613465},{"c":180.52,"h":180.52,"l":180.49,"n":61,"o":180.49,"t":"2026-10-12T20:00:00Z","v":290946,"vw":180.519988},{"c":182.335,"h":182.685,"l":180.266,"n":309,"o":180.83,"t":"2026-10-13T13:30:00Z","v":7649,"vw":181.56215},{"c":181.35,"h":181.905,"l":180.85,"n":334,"o":181.78,"t":"2026-10-13T13:45:00Z","v":5767,"vw":181.359483},{"c":180.355,"h":181.48,"l":180.22,"n":328,"o":181.42,"t":"2026-10-13T14:00:00Z","v":8037,"vw":180.639577},{"c":178.215,"h":180.33,"l":177.605,"n":541,"o":180.33,"t":"2026-10-13T14:15:00Z","v":18209,"vw":178.84682},{"c":178.42,"h":179.01,"l":178,"n":446,"o":178.215,"t":"2026-10-13T14:30:00Z","v":11623,"vw":178.500567},{"c":178.685,"h":178.83,"l":177.94,"n":559,"o":178.47,"t":"2026-10-13T14:45:00Z","v":14215,"vw":178.414866},{"c":178.51,"h":179.1,"l":178.26,"n":391,"o":178.97,"t":"2026-10-13T15:00:00Z","v":10751,"vw":178.755855},{"c":177.98,"h":179.355,"l":177.73,"n":635,"o":178.56,"t":"2026-10-13T15:15:00Z","v":29968,"vw":178.497229},{"c":177.58,"h":177.85,"l":176.93,"n":367,"o":177.78,"t":"2026-10-13T15:30:00Z","v":10597,"vw":177.518787},{"c":178.73,"h":178.73,"l":177.58,"n":329,"o":178.01,"t":"2026-10-13T15:45:00Z","v":6185,"vw":178.291564},{"c":178.18,"h":178.98,"l":178,"n":391,"o":178.77,"t":"2026-10-13T16:00:00Z","v":9036,"vw":178.483488},{"c":178.55,"h":178.77,"l":178.19,"n":214,"o":178.335,"t":"2026-10-13T16:15:00Z","v":5304,"vw":178.39203},{"c":178.77,"h":179.02,"l":178.44,"n":253,"o":178.55,"t":"2026-10-13T16:30:00Z","v":4710,"vw":178.699819},{"c":179.105,"h":179.12,"l":178.71,"n":253,"o":178.87,"t":"2026-10-13T16:45:00Z","v":5412,"vw":178.947856},{"c":178.505,"h":179.17,"l":178.3929,"n":349,"o":179.17,"t":"2026-10-13T17:00:00Z","v":9123,"vw":178.75015},{"c":178.695,"h":178.7,"l":178.49,"n":241,"o":178.55,"t":"2026-10-13T17:15:00Z","v":3665,"vw":178.592076},{"c":179.06,"h":179.2699,"l":178.8101,"n":299,"o":178.98,"t":"2026-10-13T17:30:00Z","v":5196,"vw":178.984311},{"c":178.89,"h":179.03,"l":178.66,"n":341,"o":179.03,"t":"2026-10-13T17:45:00Z","v":5183,"vw":178.850671},{"c":179.34,"h":179.46,"l":178.82,"n":238,"o":178.91,"t":"2026-10-13T18:00:00Z","v":5333,"vw":179.02364},{"c":180.18,"h":180.18,"l":179.17,"n":360,"o":179.39,"t":"2026-10-13T18:15:00Z","v":12476,"vw":179.73532},{"c":180.62,"h":180.885,"l":180.21,"n":459,"o":180.21,"t":"2026-10-13T18:30:00Z","v":12951,"vw":180.635242},{"c":180.75,"h":180.77,"l":180.335,"n":375,"o":180.63,"t":"2026-10-13T18:45:00Z","v":8100,"vw":180.569384},{"c":180.775,"h":181.45,"l":180.35,"n":540,"o":180.775,"t":"2026-10-13T19:00:00Z","v":14977,"vw":180.786436},{"c":180.89,"h":181.27,"l":180.36,"n":634,"o":180.67,"t":"2026-10-13T19:15:00Z","v":14969,"vw":180.744183},{"c":181.05,"h":181.535,"l":180.9,"n":1032,"o":180.9,"t":"2026-10-13T19:30:00Z","v":30016,"vw":181.186031},{"c":181.14,"h":181.4,"l":180.53,"n":3067,"o":181.03,"t":"2026-10-13T19:45:00Z","v":123503,"vw":180.840699},{"c":181.15,"h":181.15,"l":181.15,"n":42,"o":181.15,"t":"2026-10-13T20:00:00Z","v":244721,"vw":181.15},{"c":181.15,"h":181.15,"l":181.15,"n":2,"o":181.15,"t":"2026-10-13T23:45:00Z","v":108,"vw":181.15},{"c":180.55,"h":181.3,"l":179.29,"n":205,"o":179.29,"t":"2026-10-14T13:30:00Z","v":11086,"vw":180.033262},{"c":180.06,"h":181.49,"l":179.72,"n":600,"o":180.55,"t":"2026-10-14T13:45:00Z","v":28881,"vw":180.667111},{"c":179.47,"h":180.01,"l":179.055,"n":403,"o":179.655,"t":"2026-10-14T14:00:00Z","v":11738,"vw":179.352717},{"c":181.05,"h":181.05,"l":179.22,"n":655,"o":179.51,"t":"2026-10-14T14:15:00Z","v":19372,"vw":180.222372},{"c":181.13,"h":181.13,"l":180.29,"n":427,"o":181.12,"t":"2026-10-14T14:30:00Z","v":18171,"vw":180.713327},{"c":180.405,"h":180.87,"l":180.24,"n":536,"o":180.71,"t":"2026-10-14T14:45:00Z","v":17143,"vw":180.534243},{"c":180.44,"h":180.59,"l":179.73,"n":675,"o":180.24,"t":"2026-10-14T15:00:00Z","v":21910,"vw":180.213281},{"c":181.52,"h":181.62,"l":180.43,"n":507,"o":180.435,"t":"2026-10-14T15:15:00Z","v":14360,"vw":180.845219},{"c":181.71,"h":182.17,"l":181.51,"n":553,"o":181.51,"t":"2026-10-14T15:30:00Z","v":12997,"vw":181.782184},{"c":182.1,"h":182.51,"l":181.69,"n":1002,"o":181.71,"t":"2026-10-14T15:45:00Z","v":65607,"vw":181.942083},{"c":181.8,"h":182.345,"l":181.67,"n":346,"o":182.06,"t":"2026-10-14T16:00:00Z","v":12819,"vw":181.938056},{"c":181.365,"h":181.79,"l":181.23,"n":611,"o":181.63,"t":"2026-10-14T16:15:00Z","v":37742,"vw":181.58752},{"c":181.73,"h":182.295,"l":181.405,"n":706,"o":181.405,"t":"2026-10-14T16:30:00Z","v":31674,"vw":181.932178},{"c":182.165,"h":182.165,"l":181.63,"n":576,"o":181.8,"t":"2026-10-14T16:45:00Z","v":22426,"vw":181.841276},{"c":182.105,"h":182.365,"l":181.87,"n":687,"o":182.175,"t":"2026-10-14T17:00:00Z","v":29176,"vw":182.213303},{"c":181.73,"h":182.32,"l":181.72,"n":677,"o":181.96,"t":"2026-10-14T17:15:00Z","v":35092,"vw":182.098992},{"c":181.8975,"h":182.21,"l":181.67,"n":576,"o":181.89,"t":"2026-10-14T17:30:00Z","v":15490,"vw":182.02331},{"c":181.3,"h":182.185,"l":181.25,"n":940,"o":181.905,"t":"2026-10-14T17:45:00Z","v":38761,"vw":181.792754},{"c":181.9,"h":182.095,"l":180.87,"n":1058,"o":180.975,"t":"2026-10-14T18:00:00Z","v":41802,"vw":181.543231},{"c":182.705,"h":182.99,"l":181.94,"n":1023,"o":181.99,"t":"2026-10-14T18:15:00Z","v":29198,"vw":182.574482},{"c":183.88,"h":183.895,"l":182.835,"n":1039,"o":182.91,"t":"2026-10-14T18:30:00Z","v":34861,"vw":183.331914},{"c":184.105,"h":184.42,"l":183.77,"n":1366,"o":183.78,"t":"2026-10-14T18:45:00Z","v":60853,"vw":184.086133},{"c":183.74,"h":184.86,"l":183.74,"n":1637,"o":183.99,"t":"2026-10-14T19:00:00Z","v":59986,"vw":184.390923},{"c":184.13,"h":184.205,"l":183.26,"n":1244,"o":183.69,"t":"2026-10-14T19:15:00Z","v":50778,"vw":183.762034},{"c":184.555,"h":184.78,"l":183.89,"n":1901,"o":184.29,"t":"2026-10-14T19:30:00Z","v":63354,"vw":184.441604},{"c":185.06,"h":185.25,"l":184.05,"n":6017,"o":184.515,"t":"2026-10-14T19:45:00Z","v":273308,"vw":184.739992},{"c":185.1,"h":185.1,"l":185.04,"n":68,"o":185.06,"t":"2026-10-14T20:00:00Z","v":266657,"vw":185.099681},{"c":185.2,"h":185.2,"l":185.2,"n":4,"o":185.2,"t":"2026-10-14T20:15:00Z","v":290,"vw":185.2},{"c":184.5,"h":184.81,"l":184.5,"n":22,"o":184.81,"t":"2026-10-15T13:15:00Z","v":399,"vw":184.634783},{"c":183,"h":185.215,"l":183,"n":326,"o":184.27,"t":"2026-10-15T13:30:00Z","v":22456,"vw":184.37841},{"c":183.79,"h":184.13,"l":182.695,"n":684,"o":183,"t":"2026-10-15T13:45:00Z","v":37885,"vw":183.438932},{"c":185.09,"h":185.09,"l":183,"n":567,"o":183.45,"t":"2026-10-15T14:00:00Z","v":20677,"vw":183.85479},{"c":183.905,"h":184.995,"l":183.8225,"n":520,"o":184.875,"t":"2026-10-15T14:15:00Z","v":12792,"vw":184.239658},{"c":184.575,"h":184.69,"l":183.55,"n":1108,"o":183.905,"t":"2026-10-15T14:30:00Z","v":48275,"vw":184.22811},{"c":186.03,"h":186.54,"l":184.33,"n":1015,"o":184.575,"t":"2026-10-15T14:45:00Z","v":40495,"vw":185.838336},{"c":184.485,"h":186.39,"l":183.815,"n":893,"o":186.39,"t":"2026-10-15T15:00:00Z","v":31978,"vw":185.363165},{"c":185.02,"h":185.095,"l":184.44,"n":511,"o":184.6425,"t":"2026-10-15T15:15:00Z","v":10551,"vw":184.607659},{"c":185.35,"h":185.36,"l":184.05,"n":493,"o":184.75,"t":"2026-10-15T15:30:00Z","v":13486,"vw":184.730328},{"c":185.4,"h":185.46,"l":184.86,"n":783,"o":185.310116,"t":"2026-10-15T15:45:00Z","v":23084,"vw":185.089803},{"c":184.94,"h":185.85,"l":184.7925,"n":906,"o":185.255,"t":"2026-10-15T16:00:00Z","v":39244,"vw":185.292226},{"c":185.04,"h":185.24,"l":184.72,"n":470,"o":185.025,"t":"2026-10-15T16:15:00Z","v":15058,"vw":184.929906},{"c":184.565,"h":185.07,"l":184.4,"n":1099,"o":185.005,"t":"2026-10-15T16:30:00Z","v":46575,"vw":184.841222},{"c":185.88,"h":185.88,"l":184.73,"n":492,"o":184.91,"t":"2026-10-15T16:45:00Z","v":11527,"vw":185.326402},{"c":186.065,"h":186.36,"l":185.63,"n":801,"o":185.81,"t":"2026-10-15T17:00:00Z","v":34443,"vw":185.868408},{"c":186.03,"h":186.38,"l":185.96,"n":730,"o":186.105,"t":"2026-10-15T17:15:00Z","v":20946,"vw":186.149742},{"c":186.335,"h":186.37,"l":185.92,"n":611,"o":186.035,"t":"2026-10-15T17:30:00Z","v":14348,"vw":186.210944},{"c":186.73,"h":186.73,"l":185.97,"n":876,"o":186.335,"t":"2026-10-15T17:45:00Z","v":22220,"vw":186.242359},{"c":186.085,"h":186.94,"l":186.085,"n":647,"o":186.795,"t":"2026-10-15T18:00:00Z","v":16583,"vw":186.522877},{"c":186.15,"h":186.405,"l":185.86,"n":699,"o":186.125,"t":"2026-10-15T18:15:00Z","v":19065,"vw":186.198416},{"c":185.65,"h":186.64,"l":185.41,"n":827,"o":186.04,"t":"2026-10-15T18:30:00Z","v":24738,"vw":185.942323},{"c":186.06,"h":186.06,"l":185.155,"n":892,"o":185.59,"t":"2026-10-15T18:45:00Z","v":23308,"vw":185.669038},{"c":186.87,"h":186.88,"l":186,"n":671,"o":186,"t":"2026-10-15T19:00:00Z","v":14939,"vw":186.497656},{"c":187.765,"h":188.15,"l":186.75,"n":1334,"o":186.75,"t":"2026-10-15T19:15:00Z","v":51339,"vw":187.49412},{"c":188.39,"h":188.69,"l":187.47,"n":1770,"o":187.765,"t":"2026-10-15T19:30:00Z","v":71973,"vw":187.965626},{"c":188.83,"h":188.84,"l":187.59,"n":4767,"o":188.3,"t":"2026-10-15T19:45:00Z","v":236523,"vw":188.318542},{"c":188.83,"h":188.83,"l":188.65,"n":69,"o":188.65,"t":"2026-10-15T20:00:00Z","v":231274,"vw":188.829916},{"c":188.9,"h":188.9,"l":188.9,"n":9,"o":188.9,"t":"2026-10-16T08:15:00Z","v":608,"vw":188.9},{"c":189.01,"h":189.01,"l":189.01,"n":5,"o":189.01,"t":"2026-10-16T09:30:00Z","v":239,"vw":189.01},{"c":190.05,"h":190.26,"l":188.45,"n":874,"o":188.85,"t":"2026-10-16T13:30:00Z","v":52790,"vw":189.128728},{"c":189.385,"h":190.14,"l":189.08,"n":522,"o":189.865,"t":"2026-10-16T13:45:00Z","v":23469,"vw":189.697443},{"c":188.24,"h":189.98,"l":188.135,"n":932,"o":189.47,"t":"2026-10-16T14:00:00Z","v":44487,"vw":189.079724},{"c":189.715,"h":189.715,"l":187.92,"n":865,"o":188.45,"t":"2026-10-16T14:15:00Z","v":34307,"vw":188.576086},{"c":189.9,"h":191.12,"l":189.5,"n":754,"o":189.54,"t":"2026-10-16T14:30:00Z","v":32525,"vw":190.17244},{"c":190.335,"h":190.96,"l":189.87,"n":1000,"o":189.9,"t":"2026-10-16T14:45:00Z","v":36356,"vw":190.461962},{"c":188.15,"h":190.33,"l":188.145,"n":574,"o":190.27,"t":"2026-10-16T15:00:00Z","v":24552,"vw":189.447809},{"c":188.53,"h":188.99,"l":187.69,"n":545,"o":188.25,"t":"2026-10-16T15:15:00Z","v":20985,"vw":188.377606},{"c":187.12,"h":188.62,"l":186.84,"n":1483,"o":188.53,"t":"2026-10-16T15:30:00Z","v":96589,"vw":188.054321},{"c":186.54,"h":187.485,"l":186.2,"n":2160,"o":186.89,"t":"2026-10-16T15:45:00Z","v":178507,"vw":186.77239},{"c":188.87,"h":188.87,"l":186.28,"n":1178,"o":186.55,"t":"2026-10-16T16:00:00Z","v":50766,"vw":187.074951},{"c":187,"h":188.8,"l":186.89,"n":739,"o":188.8,"t":"2026-10-16T16:15:00Z","v":28062,"vw":187.945397},{"c":187.54,"h":187.99,"l":186.97,"n":784,"o":187,"t":"2026-10-16T16:30:00Z","v":29224,"vw":187.505385},{"c":188.46,"h":188.865,"l":187.525,"n":774,"o":187.695,"t":"2026-10-16T16:45:00Z","v":33098,"vw":188.13675},{"c":187.22,"h":188.355,"l":186.94,"n":830,"o":188.355,"t":"2026-10-16T17:00:00Z","v":25546,"vw":187.551033},{"c":186.96,"h":187.4,"l":186.11,"n":878,"o":187.355,"t":"2026-10-16T17:15:00Z","v":26282,"vw":186.975899},{"c":186.435,"h":186.95,"l":186.295,"n":906,"o":186.845,"t":"2026-10-16T17:30:00Z","v":33443,"vw":186.649395},{"c":185.7,"h":186.765,"l":185.7,"n":906,"o":186.45,"t":"2026-10-16T17:45:00Z","v":32893,"vw":186.15179},{"c":186.58,"h":186.66,"l":185.675,"n":820,"o":185.89,"t":"2026-10-16T18:00:00Z","v":21591,"vw":186.203074},{"c":185.975,"h":186.67,"l":185.82,"n":1046,"o":186.58,"t":"2026-10-16T18:15:00Z","v":32073,"vw":186.196401},{"c":185.9,"h":186.275,"l":185.76,"n":965,"o":186.17,"t":"2026-10-16T18:30:00Z","v":32774,"vw":186.03703},{"c":186.35,"h":186.36,"l":185.89,"n":988,"o":185.89,"t":"2026-10-16T18:45:00Z","v":36831,"vw":186.153548},{"c":185.94,"h":186.55,"l":185.385,"n":928,"o":186.24,"t":"2026-10-16T19:00:00Z","v":35730,"vw":186.108799},{"c":186,"h":186.34,"l":185.77,"n":1240,"o":185.995,"t":"2026-10-16T19:15:00Z","v":39064,"vw":186.138596},{"c":186.39,"h":186.4,"l":185.565,"n":1564,"o":186.29,"t":"2026-10-16T19:30:00Z","v":50830,"vw":186.087374},{"c":186.62,"h":186.97,"l":185.98,"n":4005,"o":186.345,"t":"2026-10-16T19:45:00Z","v":163602,"vw":186.571448},{"c":186.02,"h":186.67,"l":186.02,"n":49,"o":186.67,"t":"2026-10-16T20:00:00Z","v":154539,"vw":186.669135},{"c":186.49,"h":186.49,"l":186.49,"n":1,"o":186.49,"t":"2026-10-16T20:30:00Z","v":100,"vw":186.49},{"c":186.49,"h":186.49,"l":186.49,"n":2,"o":186.49,"t":"2026-10-19T13:15:00Z","v":109,"vw":186.49},{"c":185.48,"h":186.66,"l":184.82,"n":576,"o":186.66,"t":"2026-10-19T13:30:00Z","v":18829,"vw":186.119632},{"c":185.88,"h":186.51,"l":185.53,"n":191,"o":185.53,"t":"2026-10-19T13:45:00Z","v":13459,"vw":185.994115},{"c":186.605,"h":187.3,"l":185.7475,"n":268,"o":185.7475,"t":"2026-10-19T14:00:00Z","v":8127,"vw":186.769708},{"c":186.08,"h":186.8299,"l":186.08,"n":292,"o":186.6175,"t":"2026-10-19T14:15:00Z","v":8565,"vw":186.493582},{"c":186.125,"h":186.79,"l":185.815,"n":320,"o":186.41,"t":"2026-10-19T14:30:00Z","v":7153,"vw":186.116919},{"c":186.49,"h":186.49,"l":185.94,"n":265,"o":186.24,"t":"2026-10-19T14:45:00Z","v":7105,"vw":186.189764},{"c":186.665,"h":187.08,"l":186.485,"n":398,"o":186.58,"t":"2026-10-19T15:00:00Z","v":10302,"vw":186.771392},{"c":186.47,"h":187.24,"l":186.305,"n":275,"o":186.715,"t":"2026-10-19T15:15:00Z","v":6520,"vw":186.765227},{"c":186.9,"h":187.14,"l":186.52,"n":364,"o":186.52,"t":"2026-10-19T15:30:00Z","v":10962,"vw":186.789488},{"c":186.375,"h":186.7,"l":186.29,"n":165,"o":186.7,"t":"2026-10-19T15:45:00Z","v":3269,"vw":186.5275},{"c":185.37,"h":186.4,"l":185.245,"n":285,"o":186.29,"t":"2026-10-19T16:00:00Z","v":9225,"vw":185.605508},{"c":185.95,"h":185.97,"l":185.3825,"n":467,"o":185.3825,"t":"2026-10-19T16:15:00Z","v":11417,"vw":185.721368},{"c":185.8699,"h":185.95,"l":185.3601,"n":298,"o":185.95,"t":"2026-10-19T16:30:00Z","v":6646,"vw":185.728867},{"c":185.69,"h":185.92,"l":185.56,"n":189,"o":185.92,"t":"2026-10-19T16:45:00Z","v":4842,"vw":185.731017},{"c":185.4,"h":185.97,"l":185.34,"n":384,"o":185.68,"t":"2026-10-19T17:00:00Z","v":10816,"vw":185.709141},{"c":184.97,"h":185.6,"l":184.92,"n":432,"o":185.4,"t":"2026-10-19T17:15:00Z","v":12212,"vw":185.304501},{"c":184.78,"h":185.09,"l":184.535,"n":352,"o":184.97,"t":"2026-10-19T17:30:00Z","v":8705,"vw":184.870128},{"c":185.02,"h":185.2099,"l":184.69,"n":479,"o":184.81,"t":"2026-10-19T17:45:00Z","v":15017,"vw":184.976353},{"c":184.44,"h":185.045,"l":184.39,"n":557,"o":185.045,"t":"2026-10-19T18:00:00Z","v":18155,"vw":184.760976},{"c":184.355,"h":184.84,"l":184.19,"n":397,"o":184.55,"t":"2026-10-19T18:15:00Z","v":8982,"vw":184.495591},{"c":184.065,"h":184.62,"l":183.94,"n":538,"o":184.34,"t":"2026-10-19T18:30:00Z","v":12435,"vw":184.3045},{"c":183.945,"h":184.52,"l":183.82,"n":652,"o":184.25,"t":"2026-10-19T18:45:00Z","v":23369,"vw":184.001171},{"c":185.02,"h":185.08,"l":183.925,"n":679,"o":184.11,"t":"2026-10-19T19:00:00Z","v":18886,"vw":184.607103},{"c":185.625,"h":185.675,"l":185,"n":910,"o":185.005,"t":"2026-10-19T19:15:00Z","v":27283,"vw":185.347268},{"c":185.3975,"h":185.625,"l":185.27,"n":1005,"o":185.625,"t":"2026-10-19T19:30:00Z","v":28946,"vw":185.423118},{"c":185.35,"h":185.45,"l":184.9,"n":2876,"o":185.3825,"t":"2026-10-19T19:45:00Z","v":93329,"vw":185.166207},{"c":185.35,"h":185.35,"l":185.27,"n":71,"o":185.27,"t":"2026-10-19T20:00:00Z","v":132149,"vw":185.349934},{"c":185.35,"h":185.35,"l":185.35,"n":5,"o":185.35,"t":"2026-10-20T10:30:00Z","v":504,"vw":185.35},{"c":185.34,"h":185.36,"l":185.34,"n":2,"o":185.36,"t":"2026-10-20T10:45:00Z","v":500,"vw":185.35},{"c":185.2,"h":186.01,"l":184.75,"n":26,"o":186.01,"t":"2026-10-20T11:00:00Z","v":1042,"vw":185.464764},{"c":186.2,"h":186.51,"l":185,"n":24,"o":186.01,"t":"2026-10-20T11:15:00Z","v":1005,"vw":186.070562},{"c":185.45,"h":185.45,"l":185.45,"n":4,"o":185.45,"t":"2026-10-20T12:15:00Z","v":178,"vw":185.45},{"c":185.7,"h":186.01,"l":185.7,"n":6,"o":186.01,"t":"2026-10-20T12:30:00Z","v":470,"vw":185.859822},{"c":185.35,"h":185.35,"l":185.35,"n":9,"o":185.35,"t":"2026-10-20T12:45:00Z","v":411,"vw":185.35},{"c":185,"h":186.51,"l":184,"n":12,"o":184,"t":"2026-10-20T13:15:00Z","v":1987,"vw":184.955379},{"c":186.39,"h":187.22,"l":183.8,"n":381,"o":185.05,"t":"2026-10-20T13:30:00Z","v":18414,"vw":185.368727},{"c":187,"h":187,"l":185.14,"n":395,"o":185.14,"t":"2026-10-20T13:45:00Z","v":13096,"vw":186.041651},{"c":185.065,"h":187.0182,"l":184.97,"n":343,"o":186.87,"t":"2026-10-20T14:00:00Z","v":9599,"vw":185.916303},{"c":186.72,"h":187.025,"l":184.68,"n":521,"o":184.85,"t":"2026-10-20T14:15:00Z","v":15521,"vw":186.207446},{"c":187.33,"h":187.33,"l":186.54,"n":341,"o":186.99,"t":"2026-10-20T14:30:00Z","v":8109,"vw":186.824649},{"c":188.44,"h":189.08,"l":187.33,"n":848,"o":187.33,"t":"2026-10-20T14:45:00Z","v":41469,"vw":188.344162},{"c":187.325,"h":188.72,"l":187.25,"n":488,"o":188.54,"t":"2026-10-20T15:00:00Z","v":16407,"vw":188.24682},{"c":187.44,"h":188.06,"l":187.1,"n":308,"o":187.325,"t":"2026-10-20T15:15:00Z","v":18443,"vw":187.583323},{"c":187.45,"h":187.45,"l":186.665,"n":346,"o":187.12,"t":"2026-10-20T15:30:00Z","v":10695,"vw":187.071732},{"c":187.395,"h":187.5,"l":187.115,"n":236,"o":187.29,"t":"2026-10-20T15:45:00Z","v":5830,"vw":187.371758},{"c":187.375,"h":187.615,"l":187.26,"n":245,"o":187.41,"t":"2026-10-20T16:00:00Z","v":8725,"vw":187.42052},{"c":186.945,"h":187.01,"l":186.39,"n":327,"o":186.8825,"t":"2026-10-20T16:15:00Z","v":9026,"vw":186.720524},{"c":187.12,"h":187.18,"l":186.64,"n":251,"o":187.04,"t":"2026-10-20T16:30:00Z","v":8573,"vw":186.975021},{"c":186.115,"h":187.1,"l":186.1,"n":293,"o":187.1,"t":"2026-10-20T16:45:00Z","v":9180,"vw":186.693015},{"c":186.22,"h":186.41,"l":185.88,"n":279,"o":186.31,"t":"2026-10-20T17:00:00Z","v":7385,"vw":186.17591},{"c":186.86,"h":186.86,"l":186.16,"n":301,"o":186.22,"t":"2026-10-20T17:15:00Z","v":7236,"vw":186.382475},{"c":187.29,"h":187.51,"l":186.815,"n":369,"o":186.825,"t":"2026-10-20T17:30:00Z","v":10001,"vw":186.955411},{"c":186.965,"h":187.415,"l":186.96,"n":381,"o":187.38,"t":"2026-10-20T17:45:00Z","v":9813,"vw":187.177174},{"c":186.935,"h":187.23,"l":186.93,"n":307,"o":186.98,"t":"2026-10-20T18:00:00Z","v":8484,"vw":187.090618},{"c":186.785,"h":187.16,"l":186.55,"n":460,"o":186.82,"t":"2026-10-20T18:15:00Z","v":15258,"vw":186.817376},{"c":186.61,"h":187.04,"l":186.57,"n":434,"o":186.775,"t":"2026-10-20T18:30:00Z","v":9817,"vw":186.848106},{"c":186.5,"h":186.89,"l":186.5,"n":468,"o":186.75,"t":"2026-10-20T18:45:00Z","v":12984,"vw":186.685532},{"c":186.17,"h":186.785,"l":186.17,"n":489,"o":186.69,"t":"2026-10-20T19:00:00Z","v":17356,"vw":186.571022},{"c":186.69,"h":187.14,"l":186.16,"n":638,"o":186.17,"t":"2026-10-20T19:15:00Z","v":17430,"vw":186.600703},{"c":186.56,"h":186.62,"l":186.08,"n":1131,"o":186.5825,"t":"2026-10-20T19:30:00Z","v":36167,"vw":186.36109},{"c":186.74,"h":187.51,"l":186.46,"n":3863,"o":186.48,"t":"2026-10-20T19:45:00Z","v":168193,"vw":186.821558},{"c":186.75,"h":186.75,"l":186.72,"n":68,"o":186.72,"t":"2026-10-20T20:00:00Z","v":158346,"vw":186.749815},{"c":187.735,"h":189.455,"l":186.08,"n":319,"o":187.7,"t":"2026-10-21T13:30:00Z","v":12293,"vw":187.157155},{"c":187.68,"h":187.705,"l":186.98,"n":178,"o":186.98,"t":"2026-10-21T13:45:00Z","v":2881,"vw":187.303214},{"c":187.8775,"h":187.905,"l":186.825,"n":490,"o":187.26,"t":"2026-10-21T14:00:00Z","v":10555,"vw":187.31331},{"c":187.49,"h":188.24,"l":187.2,"n":551,"o":188.2,"t":"2026-10-21T14:15:00Z","v":14683,"vw":187.750973},{"c":187.5,"h":188.28,"l":187.48,"n":348,"o":188.28,"t":"2026-10-21T14:30:00Z","v":10800,"vw":187.774101},{"c":188.335,"h":188.335,"l":187.58,"n":449,"o":187.59,"t":"2026-10-21T14:45:00Z","v":10360,"vw":188.024455},{"c":188.21,"h":188.83,"l":187.96,"n":527,"o":188.1,"t":"2026-10-21T15:00:00Z","v":21309,"vw":188.189923},{"c":188.98,"h":189.42,"l":188.21,"n":802,"o":188.41,"t":"2026-10-21T15:15:00Z","v":21801,"vw":188.670673},{"c":189.575,"h":189.84,"l":189.03,"n":811,"o":189.04,"t":"2026-10-21T15:30:00Z","v":33490,"vw":189.276769},{"c":188.75,"h":189.61,"l":188.69,"n":511,"o":189.6,"t":"2026-10-21T15:45:00Z","v":16789,"vw":189.189489},{"c":189.23,"h":189.32,"l":188.44,"n":706,"o":188.75,"t":"2026-10-21T16:00:00Z","v":20559,"vw":188.785704},{"c":189.09,"h":189.405,"l":188.79,"n":688,"o":189.405,"t":"2026-10-21T16:15:00Z","v":23750,"vw":189.157802},{"c":189.18,"h":189.68,"l":188.82,"n":743,"o":189.1,"t":"2026-10-21T16:30:00Z","v":21167,"vw":189.169282},{"c":189.34,"h":189.34,"l":188.81,"n":527,"o":189.1,"t":"2026-10-21T16:45:00Z","v":11882,"vw":189.088013},{"c":189.745,"h":189.745,"l":189.005,"n":719,"o":189.36,"t":"2026-10-21T17:00:00Z","v":20128,"vw":189.357153},{"c":189.74,"h":189.77,"l":189.31,"n":594,"o":189.67,"t":"2026-10-21T17:15:00Z","v":26164,"vw":189.58757},{"c":189.77,"h":189.815,"l":189.48,"n":521,"o":189.6,"t":"2026-10-21T17:30:00Z","v":13138,"vw":189.656299},{"c":189.57,"h":189.77,"l":189.45,"n":436,"o":189.77,"t":"2026-10-21T17:45:00Z","v":7988,"vw":189.600395},{"c":189.47,"h":189.585,"l":189.2,"n":475,"o":189.585,"t":"2026-10-21T18:00:00Z","v":8777,"vw":189.371738},{"c":188.85,"h":189.6,"l":188.755,"n":590,"o":189.57,"t":"2026-10-21T18:15:00Z","v":20571,"vw":189.136102},{"c":188.79,"h":188.995,"l":188.38,"n":759,"o":188.8275,"t":"2026-10-21T18:30:00Z","v":17438,"vw":188.695418},{"c":187.91,"h":189.01,"l":187.665,"n":1056,"o":188.79,"t":"2026-10-21T18:45:00Z","v":34660,"vw":188.520022},{"c":187.34,"h":188.02,"l":186.6,"n":840,"o":188.02,"t":"2026-10-21T19:00:00Z","v":21922,"vw":187.227794},{"c":188.59,"h":188.62,"l":187.11,"n":1384,"o":187.11,"t":"2026-10-21T19:15:00Z","v":52381,"vw":188.020461},{"c":188.62,"h":188.7,"l":187.9401,"n":1389,"o":188.445,"t":"2026-10-21T19:30:00Z","v":44015,"vw":188.314512},{"c":188.39,"h":189.095,"l":188.18,"n":4004,"o":188.7,"t":"2026-10-21T19:45:00Z","v":152354,"vw":188.618642},{"c":188.46,"h":188.53,"l":188.46,"n":42,"o":188.49,"t":"2026-10-21T20:00:00Z","v":168037,"vw":188.460101},{"c":188.45,"h":189.9499,"l":186.81,"n":420,"o":187.74,"t":"2026-10-22T13:30:00Z","v":17161,"vw":188.593946},{"c":189.23,"h":189.23,"l":187.405,"n":276,"o":188.15,"t":"2026-10-22T13:45:00Z","v":8615,"vw":188.694812},{"c":188.78,"h":190.38,"l":188.52,"n":232,"o":189.29,"t":"2026-10-22T14:00:00Z","v":5711,"vw":189.658472},{"c":187.35,"h":189.49,"l":187.315,"n":301,"o":189.49,"t":"2026-10-22T14:15:00Z","v":6833,"vw":188.278643},{"c":187.4875,"h":188.2,"l":186.945,"n":721,"o":187.17,"t":"2026-10-22T14:30:00Z","v":27540,"vw":187.471913},{"c":189.07,"h":189.25,"l":187.37,"n":506,"o":187.7,"t":"2026-10-22T14:45:00Z","v":21715,"vw":188.042882},{"c":188.3,"h":189.11,"l":187.945,"n":560,"o":188.945,"t":"2026-10-22T15:00:00Z","v":20359,"vw":188.228324},{"c":189.165,"h":189.23,"l":188.155,"n":638,"o":188.28,"t":"2026-10-22T15:15:00Z","v":22013,"vw":188.711029},{"c":189.11,"h":189.25,"l":188.7,"n":589,"o":188.8,"t":"2026-10-22T15:30:00Z","v":16889,"vw":188.902555},{"c":189.77,"h":189.81,"l":189,"n":543,"o":189.15,"t":"2026-10-22T15:45:00Z","v":15099,"vw":189.29366},{"c":190.84,"h":190.93,"l":189.64,"n":589,"o":189.94,"t":"2026-10-22T16:00:00Z","v":18909,"vw":190.137353},{"c":190.68,"h":191.2,"l":190.655,"n":707,"o":190.735,"t":"2026-10-22T16:15:00Z","v":25909,"vw":190.980858},{"c":190.515,"h":191.205,"l":190.47,"n":866,"o":190.47,"t":"2026-10-22T16:30:00Z","v":24644,"vw":190.810734},{"c":191.205,"h":191.365,"l":190.12,"n":821,"o":190.515,"t":"2026-10-22T16:45:00Z","v":21900,"vw":190.826309},{"c":190.9825,"h":191.6294,"l":190.9175,"n":578,"o":191.35,"t":"2026-10-22T17:00:00Z","v":16721,"vw":191.249193},{"c":189.85,"h":191.04,"l":189.81,"n":618,"o":191.04,"t":"2026-10-22T17:15:00Z","v":24544,"vw":190.72015},{"c":189.975,"h":190.3,"l":189.535,"n":497,"o":189.795,"t":"2026-10-22T17:30:00Z","v":23340,"vw":189.889107},{"c":189.6,"h":189.975,"l":189.405,"n":668,"o":189.975,"t":"2026-10-22T17:45:00Z","v":19181,"vw":189.762944},{"c":189.045,"h":189.81,"l":188.48,"n":699,"o":189.52,"t":"2026-10-22T18:00:00Z","v":21013,"vw":189.136336},{"c":188.605,"h":189.31,"l":188.49,"n":894,"o":188.945,"t":"2026-10-22T18:15:00Z","v":41452,"vw":188.789594},{"c":188.605,"h":188.93,"l":188.31,"n":703,"o":188.56,"t":"2026-10-22T18:30:00Z","v":27635,"vw":188.531592},{"c":188.99,"h":189.16,"l":188.61,"n":810,"o":188.66,"t":"2026-10-22T18:45:00Z","v":30227,"vw":188.941459},{"c":188.99,"h":188.99,"l":188.21,"n":1094,"o":188.77,"t":"2026-10-22T19:00:00Z","v":37062,"vw":188.688066},{"c":189.06,"h":189.13,"l":188.52,"n":972,"o":188.765,"t":"2026-10-22T19:15:00Z","v":32380,"vw":188.793131},{"c":188.5,"h":189.12,"l":187.7975,"n":1481,"o":189.12,"t":"2026-10-22T19:30:00Z","v":61001,"vw":188.474848},{"c":188.86,"h":189.27,"l":188.3,"n":4073,"o":188.42,"t":"2026-10-22T19:45:00Z","v":207527,"vw":188.882121},{"c":188.75,"h":189.01,"l":188.75,"n":53,"o":189.01,"t":"2026-10-22T20:00:00Z","v":148700,"vw":188.756708}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.083560090702948,"strike":225.32879818594105,"iv":0.46163900226757365,"gamma":0.007254648526077098,"theta":-0.07654897959183674,"vega":0.09103333333333334,"rho":0.013786310901393223,"breakevenPct":19.953567298884227},{"delta":0.15,"premium":1.7409378292939937,"strike":217.20758693361432,"iv":0.44513508956796627,"gamma":0.009861116965226555,"theta":-0.09821380400421496,"vega":0.11996396206533193,"rho":0.020510598559506467,"breakevenPct":15.999218417434871},{"delta":0.2,"premium":2.478556375131718,"strike":211.93888303477345,"iv":0.4457673340358272,"gamma":0.011863224446786091,"theta":-0.1191832455216017,"vega":0.14499030558482615,"rho":0.027187038460934197,"breakevenPct":13.598643395976243},{"delta":0.25,"premium":3.3510241404535477,"strike":207.68836869056327,"iv":0.448265398683248,"gamma":0.013293489392831016,"theta":-0.1357073152889539,"vega":0.16353899049012435,"rho":0.03377267346286853,"breakevenPct":11.808949844247323},{"delta":0.3,"premium":4.302011704462325,"strike":204.03072421360645,"iv":0.4518498902706657,"gamma":0.014390782735918067,"theta":-0.14964294074615947,"vega":0.17831587417703,"rho":0.040305434725857354,"breakevenPct":10.374959426791397},{"delta":0.35,"premium":5.252999268471104,"strike":200.3730797366496,"iv":0.4554343818580834,"gamma":0.015488076079005118,"theta":-0.16357856620336503,"vega":0.1930927578639356,"rho":0.04683819598884617,"breakevenPct":8.94096900933547},{"delta":0.4,"premium":6.323521681997372,"strike":197.04993429697765,"iv":0.4536759526938239,"gamma":0.01619001314060447,"theta":-0.17025111695137976,"vega":0.20097214191852825,"rho":0.053288851039855444,"breakevenPct":7.747526346476837},{"delta":0.45,"premium":7.530372148859544,"strike":193.87154861944776,"iv":0.4548405762304922,"gamma":0.016554861944777913,"theta":-0.17575066026410566,"vega":0.20607707082833132,"rho":0.05965663927863998,"breakevenPct":6.703004380560171},{"delta":0.5,"premium":8.940936374549821,"strike":190.8703481392557,"iv":0.4618633853541416,"gamma":0.016434813925570228,"theta":-0.18067262905162065,"vega":0.20787779111644658,"rho":0.06590238122133012,"breakevenPct":5.860283186122128},{"delta":0.55,"premium":10.6352684144819,"strike":187.7840199750312,"iv":0.4723207240948814,"gamma":0.015956803995006243,"theta":-0.1836068664169788,"vega":0.20587378277153556,"rho":0.07195958849012331,"breakevenPct":5.122801795768532},{"delta":0.6,"premium":12.453376623376622,"strike":184.64935064935065,"iv":0.482892987012987,"gamma":0.015322857142857143,"theta":-0.18475662337662338,"vega":0.20173922077922077,"rho":0.07793395460678512,"breakevenPct":4.425285972305841},{"delta":0.65,"premium":14.336493506493508,"strike":181.4025974025974,"iv":0.48282805194805195,"gamma":0.014608571428571429,"theta":-0.1778735064935065,"vega":0.19284311688311687,"rho":0.08386013594222395,"breakevenPct":3.7028296207104168},{"delta":0.7,"premium":16.61176470588235,"strike":177.91176470588235,"iv":0.48789529411764704,"gamma":0.013548235294117649,"theta":-0.16993,"vega":0.1809394117647059,"rho":0.08951809535123581,"breakevenPct":3.058823529411768},{"delta":0.75,"premium":19.208547655068077,"strike":174.21331316187596,"iv":0.4941031770045386,"gamma":0.012232526475037822,"theta":-0.15931830559757945,"vega":0.1656249621785174,"rho":0.09495678136776259,"breakevenPct":2.4751580487120677},{"delta":0.8,"premium":21.89387291981846,"strike":170.43116490166415,"iv":0.48979152798789716,"gamma":0.010946596066565808,"theta":-0.1416178517397882,"vega":0.14603343419062026,"rho":0.10033731014859094,"breakevenPct":1.894059772970909},{"delta":0.85,"premium":25.6436660268714,"strike":165.74856046065258,"iv":0.4945717850287908,"gamma":0.009014395393474088,"theta":-0.12174395393474088,"vega":0.1215224568138196,"rho":0.10496713304841924,"breakevenPct":1.3998550927279423},{"delta":0.9,"premium":31.807407407407418,"strike":158.79629629629628,"iv":0.5233018518518519,"gamma":0.0064148148148148116,"theta":-0.10025370370370368,"vega":0.09152222222222219,"rho":0.10779514899351385,"breakevenPct":0.9820946774589123}],"put":[{"delta":0.1,"premium":1.3883620689655172,"strike":158.55603448275863,"iv":0.5282077586206897,"gamma":0.006366810344827586,"theta":-0.08401422413793104,"vega":0.09157931034482758,"rho":-0.016888829308697815,"breakevenPct":16.73235898606988},{"delta":0.15,"premium":2.063764705882353,"strike":166.36470588235295,"iv":0.4787484705882353,"gamma":0.009327764705882351,"theta":-0.10038423529411765,"vega":0.12145929411764705,"rho":-0.02512697709531637,"breakevenPct":12.953143747565253},{"delta":0.2,"premium":2.8841954022988507,"strike":171.3721264367816,"iv":0.4604875,"gamma":0.011548850574712643,"theta":-0.11532341954022989,"vega":0.14547600574712644,"rho":-0.03338481690686683,"breakevenPct":10.734870975108473},{"delta":0.25,"premium":3.8899425287356326,"strike":174.96408045977012,"iv":0.46673749999999997,"gamma":0.012985632183908045,"theta":-0.13292399425287355,"vega":0.16609382183908047,"rho":-0.04168915719858876,"breakevenPct":9.364695135875774},{"delta":0.3,"premium":4.908075842696629,"strike":178.4761235955056,"iv":0.4591525280898876,"gamma":0.014390449438202247,"theta":-0.14165126404494383,"vega":0.1809692415730337,"rho":-0.049980581395013476,"breakevenPct":8.043418409107819},{"delta":0.35,"premium":6.094736842105263,"strike":181.73194614443085,"iv":0.4576012239902081,"gamma":0.015381028151774785,"theta":-0.14962594859241127,"vega":0.19259583843329253,"rho":-0.05835710096031337,"breakevenPct":6.9471738795626035},{"delta":0.4,"premium":7.4105263157894745,"strike":184.7919216646267,"iv":0.46078359853121176,"gamma":0.01605422276621787,"theta":-0.1570922888616891,"vega":0.20177576499388006,"rho":-0.06679897037042982,"breakevenPct":6.023101801940551},{"delta":0.45,"premium":8.85399515738499,"strike":187.82082324455206,"iv":0.45913825665859564,"gamma":0.016438498789346247,"theta":-0.15861549636803873,"vega":0.20578498789346247,"rho":-0.07531600102442677,"breakevenPct":5.183137437262481},{"delta":0.5,"premium":10.387775061124696,"strike":190.8557457212714,"iv":0.45747750611246946,"gamma":0.016665770171149143,"theta":-0.15857848410757944,"vega":0.20790366748166259,"rho":-0.08388914045265788,"breakevenPct":4.3878301138295654},{"delta":0.55,"premium":12.129828850855748,"strike":193.9119804400978,"iv":0.45668288508557453,"gamma":0.016543520782396088,"theta":-0.1556444987775061,"vega":0.20613105134474327,"rho":-0.09259245821228736,"breakevenPct":3.691575316957852},{"delta":0.6,"premium":14.067647058823528,"strike":197.05882352941177,"iv":0.45508235294117644,"gamma":0.016170588235294117,"theta":-0.14965882352941176,"vega":0.20092941176470588,"rho":-0.10143703703389138,"breakevenPct":3.0510323334631844},{"delta":0.65,"premium":16.16716801173881,"strike":200.29347028613353,"iv":0.4529534849596478,"gamma":0.01561195891415994,"theta":-0.1414613352898019,"vega":0.1932114453411592,"rho":-0.11039957214618965,"breakevenPct":2.4496411791286206},{"delta":0.7,"premium":18.881768158473953,"strike":203.96184886280264,"iv":0.44987204695524574,"gamma":0.014511445341159208,"theta":-0.12722802641232578,"vega":0.17835451210564932,"rho":-0.1198205878503471,"breakevenPct":1.9443281036669169},{"delta":0.75,"premium":21.596368305209097,"strike":207.63022743947175,"iv":0.4467906089508437,"gamma":0.013410931768158474,"theta":-0.1129947175348496,"vega":0.1634975788701394,"rho":-0.1292416035545046,"breakevenPct":1.4390150282052117},{"delta":0.8,"premium":25.526229508196728,"strike":212.41803278688525,"iv":0.4536016393442623,"gamma":0.011805327868852456,"theta":-0.09835942622950819,"vega":0.14543688524590162,"rho":-0.13959530832726993,"breakevenPct":0.9844750841385268},{"delta":0.85,"premium":31.673770491803275,"strike":219.2486338797814,"iv":0.47846502732240437,"gamma":0.009278005464480876,"theta":-0.08299057377049182,"vega":0.12152978142076507,"rho":-0.1516510389145004,"breakevenPct":0.6225889335215116},{"delta":0.9,"premium":40.001022304832716,"strike":228.271375464684,"iv":0.4966674721189591,"gamma":0.006684014869888474,"theta":-0.058140148698884744,"vega":0.09119089219330855,"rho":-0.16546112065845403,"breakevenPct":0.2541175312046055}]},"raw":{"call":[{"delta":0.1,"premium":1.083560090702948,"strike":225.32879818594105,"iv":0.46163900226757365,"gamma":0.007254648526077098,"theta":-0.07654897959183674,"vega":0.09103333333333334,"rho":0.013786310901393223,"breakevenPct":19.953567298884227},{"delta":0.15,"premium":1.7409378292939937,"strike":217.20758693361432,"iv":0.44513508956796627,"gamma":0.009861116965226555,"theta":-0.09821380400421496,"vega":0.11996396206533193,"rho":0.020510598559506467,"breakevenPct":15.999218417434871},{"delta":0.2,"premium":2.478556375131718,"strike":211.93888303477345,"iv":0.4457673340358272,"gamma":0.011863224446786091,"theta":-0.1191832455216017,"vega":0.14499030558482615,"rho":0.027187038460934197,"breakevenPct":13.598643395976243},{"delta":0.25,"premium":3.3510241404535477,"strike":207.68836869056327,"iv":0.448265398683248,"gamma":0.013293489392831016,"theta":-0.1357073152889539,"vega":0.16353899049012435,"rho":0.03377267346286853,"breakevenPct":11.808949844247323},{"delta":0.3,"premium":4.302011704462325,"strike":204.03072421360645,"iv":0.4518498902706657,"gamma":0.014390782735918067,"theta":-0.14964294074615947,"vega":0.17831587417703,"rho":0.040305434725857354,"breakevenPct":10.374959426791397},{"delta":0.35,"premium":5.252999268471104,"strike":200.3730797366496,"iv":0.4554343818580834,"gamma":0.015488076079005118,"theta":-0.16357856620336503,"vega":0.1930927578639356,"rho":0.04683819598884617,"breakevenPct":8.94096900933547},{"delta":0.4,"premium":6.323521681997372,"strike":197.04993429697765,"iv":0.4536759526938239,"gamma":0.01619001314060447,"theta":-0.17025111695137976,"vega":0.20097214191852825,"rho":0.053288851039855444,"breakevenPct":7.747526346476837},{"delta":0.45,"premium":7.530372148859544,"strike":193.87154861944776,"iv":0.4548405762304922,"gamma":0.016554861944777913,"theta":-0.17575066026410566,"vega":0.20607707082833132,"rho":0.05965663927863998,"breakevenPct":6.703004380560171},{"delta":0.5,"premium":8.940936374549821,"strike":190.8703481392557,"iv":0.4618633853541416,"gamma":0.016434813925570228,"theta":-0.18067262905162065,"vega":0.20787779111644658,"rho":0.06590238122133012,"breakevenPct":5.860283186122128},{"delta":0.55,"premium":10.6352684144819,"strike":187.7840199750312,"iv":0.4723207240948814,"gamma":0.015956803995006243,"theta":-0.1836068664169788,"vega":0.20587378277153556,"rho":0.07195958849012331,"breakevenPct":5.122801795768532},{"delta":0.6,"premium":12.453376623376622,"strike":184.64935064935065,"iv":0.482892987012987,"gamma":0.015322857142857143,"theta":-0.18475662337662338,"vega":0.20173922077922077,"rho":0.07793395460678512,"breakevenPct":4.425285972305841},{"delta":0.65,"premium":14.336493506493508,"strike":181.4025974025974,"iv":0.48282805194805195,"gamma":0.014608571428571429,"theta":-0.1778735064935065,"vega":0.19284311688311687,"rho":0.08386013594222395,"breakevenPct":3.7028296207104168},{"delta":0.7,"premium":16.61176470588235,"strike":177.91176470588235,"iv":0.48789529411764704,"gamma":0.013548235294117649,"theta":-0.16993,"vega":0.1809394117647059,"rho":0.08951809535123581,"breakevenPct":3.058823529411768},{"delta":0.75,"premium":19.208547655068077,"strike":174.21331316187596,"iv":0.4941031770045386,"gamma":0.012232526475037822,"theta":-0.15931830559757945,"vega":0.1656249621785174,"rho":0.09495678136776259,"breakevenPct":2.4751580487120677},{"delta":0.8,"premium":21.89387291981846,"strike":170.43116490166415,"iv":0.48979152798789716,"gamma":0.010946596066565808,"theta":-0.1416178517397882,"vega":0.14603343419062026,"rho":0.10033731014859094,"breakevenPct":1.894059772970909},{"delta":0.85,"premium":25.6436660268714,"strike":165.74856046065258,"iv":0.4945717850287908,"gamma":0.009014395393474088,"theta":-0.12174395393474088,"vega":0.1215224568138196,"rho":0.10496713304841924,"breakevenPct":1.3998550927279423},{"delta":0.9,"premium":31.807407407407418,"strike":158.79629629629628,"iv":0.5233018518518519,"gamma":0.0064148148148148116,"theta":-0.10025370370370368,"vega":0.09152222222222219,"rho":0.10779514899351385,"breakevenPct":0.9820946774589123}],"put":[{"delta":0.1,"premium":1.3883620689655172,"strike":158.55603448275863,"iv":0.5282077586206897,"gamma":0.006366810344827586,"theta":-0.08401422413793104,"vega":0.09157931034482758,"rho":-0.016888829308697815,"breakevenPct":16.73235898606988},{"delta":0.15,"premium":2.063764705882353,"strike":166.36470588235295,"iv":0.4787484705882353,"gamma":0.009327764705882351,"theta":-0.10038423529411765,"vega":0.12145929411764705,"rho":-0.02512697709531637,"breakevenPct":12.953143747565253},{"delta":0.2,"premium":2.8841954022988507,"strike":171.3721264367816,"iv":0.4604875,"gamma":0.011548850574712643,"theta":-0.11532341954022989,"vega":0.14547600574712644,"rho":-0.03338481690686683,"breakevenPct":10.734870975108473},{"delta":0.25,"premium":3.8899425287356326,"strike":174.96408045977012,"iv":0.46673749999999997,"gamma":0.012985632183908045,"theta":-0.13292399425287355,"vega":0.16609382183908047,"rho":-0.04168915719858876,"breakevenPct":9.364695135875774},{"delta":0.3,"premium":4.908075842696629,"strike":178.4761235955056,"iv":0.4591525280898876,"gamma":0.014390449438202247,"theta":-0.14165126404494383,"vega":0.1809692415730337,"rho":-0.049980581395013476,"breakevenPct":8.043418409107819},{"delta":0.35,"premium":6.094736842105263,"strike":181.73194614443085,"iv":0.4576012239902081,"gamma":0.015381028151774785,"theta":-0.14962594859241127,"vega":0.19259583843329253,"rho":-0.05835710096031337,"breakevenPct":6.9471738795626035},{"delta":0.4,"premium":7.4105263157894745,"strike":184.7919216646267,"iv":0.46078359853121176,"gamma":0.01605422276621787,"theta":-0.1570922888616891,"vega":0.20177576499388006,"rho":-0.06679897037042982,"breakevenPct":6.023101801940551},{"delta":0.45,"premium":8.85399515738499,"strike":187.82082324455206,"iv":0.45913825665859564,"gamma":0.016438498789346247,"theta":-0.15861549636803873,"vega":0.20578498789346247,"rho":-0.07531600102442677,"breakevenPct":5.183137437262481},{"delta":0.5,"premium":10.387775061124696,"strike":190.8557457212714,"iv":0.45747750611246946,"gamma":0.016665770171149143,"theta":-0.15857848410757944,"vega":0.20790366748166259,"rho":-0.08388914045265788,"breakevenPct":4.3878301138295654},{"delta":0.55,"premium":12.129828850855748,"strike":193.9119804400978,"iv":0.45668288508557453,"gamma":0.016543520782396088,"theta":-0.1556444987775061,"vega":0.20613105134474327,"rho":-0.09259245821228736,"breakevenPct":3.691575316957852},{"delta":0.6,"premium":14.067647058823528,"strike":197.05882352941177,"iv":0.45508235294117644,"gamma":0.016170588235294117,"theta":-0.14965882352941176,"vega":0.20092941176470588,"rho":-0.10143703703389138,"breakevenPct":3.0510323334631844},{"delta":0.65,"premium":16.16716801173881,"strike":200.29347028613353,"iv":0.4529534849596478,"gamma":0.01561195891415994,"theta":-0.1414613352898019,"vega":0.1932114453411592,"rho":-0.11039957214618965,"breakevenPct":2.4496411791286206},{"delta":0.7,"premium":18.881768158473953,"strike":203.96184886280264,"iv":0.44987204695524574,"gamma":0.014511445341159208,"theta":-0.12722802641232578,"vega":0.17835451210564932,"rho":-0.1198205878503471,"breakevenPct":1.9443281036669169},{"delta":0.75,"premium":21.596368305209097,"strike":207.63022743947175,"iv":0.4467906089508437,"gamma":0.013410931768158474,"theta":-0.1129947175348496,"vega":0.1634975788701394,"rho":-0.1292416035545046,"breakevenPct":1.4390150282052117},{"delta":0.8,"premium":25.526229508196728,"strike":212.41803278688525,"iv":0.4536016393442623,"gamma":0.011805327868852456,"theta":-0.09835942622950819,"vega":0.14543688524590162,"rho":-0.13959530832726993,"breakevenPct":0.9844750841385268},{"delta":0.85,"premium":31.673770491803275,"strike":219.2486338797814,"iv":0.47846502732240437,"gamma":0.009278005464480876,"theta":-0.08299057377049182,"vega":0.12152978142076507,"rho":-0.1516510389145004,"breakevenPct":0.6225889335215116},{"delta":0.9,"premium":40.001022304832716,"strike":228.271375464684,"iv":0.4966674721189591,"gamma":0.006684014869888474,"theta":-0.058140148698884744,"vega":0.09119089219330855,"rho":-0.16546112065845403,"breakevenPct":0.2541175312046055}]}},"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"}}