{"symbol":"DOV","url":"https://intraalpha.com/companies/DOV","capturedAt":"2026-10-22T23:21:15.669Z","state":"ready","quote":{"symbol":"DOV","last_price":195.49,"prev_close":199.84,"regular_close":195.49,"change":-4.35,"change_pct":-2.1767,"regular_change":-4.35,"regular_change_pct":-2.1767,"extended_change":0,"extended_change_pct":0,"bid":180,"ask":200.7,"bid_size":100,"ask_size":200,"volume":2067779,"vwap":194.497121,"open":199.87,"high":199.87,"low":191.555,"close":195.49,"trade_count":45202,"last_trade_at":"2026-10-22T23:00:00.002805823Z","last_quote_at":"2026-10-22T23:06:50.877051392Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:12.966687841-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DOV","fetched_at":"2026-10-22T23:21:15.215523+00:00","name":"Dover Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Dover Corporation is an American conglomerate manufacturer of industrial products. Founded in 1955 in New York City, Dover is now based in Downers Grove, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26914494000,"ebitda":1908991000,"pe_ratio":24.16,"peg_ratio":1.47,"book_value":57.2,"dividend_per_share":2.08,"dividend_yield":0.0106,"eps":8.27,"revenue_ttm":8420564000,"gross_profit_ttm":3375955000,"profit_margin":0.135,"operating_margin_ttm":0.187,"return_on_assets_ttm":0.0706,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":0.141,"quarterly_revenue_growth":0.069,"analyst_target_price":238.21,"analyst_number":0,"beta":1.126,"fifty_two_week_high":235.79,"fifty_two_week_low":174.61,"fifty_day_ma":194.09,"two_hundred_day_ma":209.72,"shares_outstanding":134680000,"forward_pe":16.89,"price_to_sales":3.196,"price_to_book":3.305,"ev_to_revenue":3.202,"ev_to_ebitda":14.05},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:15.215523+00:00"},"optionObservedAt":"2026-10-22T19:56:08.231Z","bars":[{"c":193.76,"h":194.4,"l":193.75,"n":107,"o":193.94,"t":"2026-10-15T13:30:00Z","v":9037,"vw":193.954928},{"c":194.01,"h":194.01,"l":193.2,"n":101,"o":193.2,"t":"2026-10-15T13:35:00Z","v":3110,"vw":193.612188},{"c":193.88,"h":194.54,"l":193.88,"n":118,"o":193.99,"t":"2026-10-15T13:40:00Z","v":2823,"vw":194.234545},{"c":194.125,"h":194.125,"l":192.85,"n":222,"o":193.12,"t":"2026-10-15T13:45:00Z","v":7720,"vw":193.429597},{"c":193.12,"h":194.11,"l":193.12,"n":243,"o":194.11,"t":"2026-10-15T13:50:00Z","v":5520,"vw":193.770883},{"c":193.41,"h":193.69,"l":192.54,"n":453,"o":192.77,"t":"2026-10-15T13:55:00Z","v":11190,"vw":193.219217},{"c":193.8,"h":194.66,"l":193.34,"n":661,"o":193.34,"t":"2026-10-15T14:00:00Z","v":16636,"vw":193.988583},{"c":193.685,"h":194.07,"l":193.51,"n":248,"o":193.61,"t":"2026-10-15T14:05:00Z","v":6836,"vw":193.788423},{"c":193.69,"h":193.7,"l":193.27,"n":398,"o":193.68,"t":"2026-10-15T14:10:00Z","v":9438,"vw":193.499084},{"c":193.57,"h":193.97,"l":193.57,"n":279,"o":193.75,"t":"2026-10-15T14:15:00Z","v":7323,"vw":193.779946},{"c":193.46,"h":193.76,"l":193.31,"n":277,"o":193.505,"t":"2026-10-15T14:20:00Z","v":6930,"vw":193.516439},{"c":192.73,"h":193.4,"l":192.73,"n":236,"o":193.335,"t":"2026-10-15T14:25:00Z","v":8629,"vw":193.24653},{"c":193.1525,"h":193.3,"l":192.74,"n":341,"o":192.885,"t":"2026-10-15T14:30:00Z","v":13893,"vw":192.903654},{"c":193.175,"h":193.19,"l":192.845,"n":196,"o":193.19,"t":"2026-10-15T14:35:00Z","v":5163,"vw":193.050117},{"c":193.39,"h":193.5,"l":193.195,"n":138,"o":193.395,"t":"2026-10-15T14:40:00Z","v":2986,"vw":193.349546},{"c":193.305,"h":193.455,"l":193.25,"n":219,"o":193.355,"t":"2026-10-15T14:45:00Z","v":5221,"vw":193.344549},{"c":193.495,"h":193.66,"l":193.495,"n":111,"o":193.585,"t":"2026-10-15T14:50:00Z","v":1786,"vw":193.560675},{"c":193.76,"h":193.76,"l":193.44,"n":280,"o":193.605,"t":"2026-10-15T14:55:00Z","v":6692,"vw":193.548913},{"c":193.775,"h":193.86,"l":193.74,"n":153,"o":193.86,"t":"2026-10-15T15:00:00Z","v":1985,"vw":193.786455},{"c":193.675,"h":194.09,"l":193.395,"n":207,"o":194.09,"t":"2026-10-15T15:05:00Z","v":3479,"vw":193.668057},{"c":194.015,"h":194.015,"l":193.65,"n":147,"o":193.65,"t":"2026-10-15T15:10:00Z","v":2657,"vw":193.7975},{"c":194.395,"h":194.5,"l":194.395,"n":180,"o":194.45,"t":"2026-10-15T15:15:00Z","v":2457,"vw":194.450192},{"c":194.5,"h":194.5,"l":194.2538,"n":55,"o":194.48,"t":"2026-10-15T15:20:00Z","v":720,"vw":194.378488},{"c":194.16,"h":194.46,"l":194.16,"n":144,"o":194.25,"t":"2026-10-15T15:25:00Z","v":2157,"vw":194.2675},{"c":193.59,"h":193.97,"l":193.59,"n":143,"o":193.97,"t":"2026-10-15T15:30:00Z","v":2013,"vw":193.725833},{"c":193.33,"h":193.62,"l":193.33,"n":140,"o":193.535,"t":"2026-10-15T15:35:00Z","v":1987,"vw":193.475604},{"c":193.44,"h":193.71,"l":193.28,"n":205,"o":193.28,"t":"2026-10-15T15:40:00Z","v":4233,"vw":193.425587},{"c":193.46,"h":193.5944,"l":193.46,"n":132,"o":193.475,"t":"2026-10-15T15:45:00Z","v":1951,"vw":193.508191},{"c":193.025,"h":193.36,"l":193.025,"n":200,"o":193.36,"t":"2026-10-15T15:50:00Z","v":3856,"vw":193.178835},{"c":192.97,"h":193.02,"l":192.845,"n":200,"o":192.845,"t":"2026-10-15T15:55:00Z","v":3400,"vw":192.969286},{"c":193.055,"h":193.16,"l":193.055,"n":85,"o":193.07,"t":"2026-10-15T16:00:00Z","v":1425,"vw":193.0775},{"c":192.47,"h":193.045,"l":192.47,"n":143,"o":193.045,"t":"2026-10-15T16:05:00Z","v":2853,"vw":192.645625},{"c":192.55,"h":192.59,"l":192.385,"n":176,"o":192.465,"t":"2026-10-15T16:10:00Z","v":4755,"vw":192.478275},{"c":193,"h":193,"l":192.53,"n":165,"o":192.53,"t":"2026-10-15T16:15:00Z","v":4043,"vw":192.778684},{"c":193.04,"h":193.05,"l":192.89,"n":170,"o":193.05,"t":"2026-10-15T16:20:00Z","v":3553,"vw":193.000385},{"c":192.975,"h":193.035,"l":192.97,"n":79,"o":193.035,"t":"2026-10-15T16:25:00Z","v":1386,"vw":193.008924},{"c":193.3,"h":193.54,"l":193.035,"n":258,"o":193.045,"t":"2026-10-15T16:30:00Z","v":20434,"vw":193.373164},{"c":193.265,"h":193.47,"l":193.23,"n":114,"o":193.41,"t":"2026-10-15T16:35:00Z","v":3013,"vw":193.364963},{"c":193.11,"h":193.28,"l":193.11,"n":36,"o":193.28,"t":"2026-10-15T16:40:00Z","v":719,"vw":193.1575},{"c":193.25,"h":193.25,"l":193.25,"n":34,"o":193.25,"t":"2026-10-15T16:45:00Z","v":381,"vw":193.25},{"c":193.19,"h":193.24,"l":193,"n":121,"o":193.04,"t":"2026-10-15T16:50:00Z","v":3017,"vw":193.150606},{"c":193.24,"h":193.24,"l":193.22,"n":43,"o":193.22,"t":"2026-10-15T16:55:00Z","v":878,"vw":193.23},{"c":193.27,"h":193.405,"l":193.25,"n":222,"o":193.31,"t":"2026-10-15T17:00:00Z","v":3776,"vw":193.32876},{"c":193.245,"h":193.27,"l":193.245,"n":60,"o":193.255,"t":"2026-10-15T17:05:00Z","v":878,"vw":193.256173},{"c":193.3,"h":193.35,"l":193.25,"n":98,"o":193.25,"t":"2026-10-15T17:10:00Z","v":1879,"vw":193.291653},{"c":193.33,"h":193.385,"l":193.31,"n":144,"o":193.31,"t":"2026-10-15T17:15:00Z","v":2851,"vw":193.328201},{"c":193.36,"h":193.36,"l":193.28,"n":73,"o":193.29,"t":"2026-10-15T17:20:00Z","v":1983,"vw":193.304745},{"c":193.3,"h":193.305,"l":193.19,"n":149,"o":193.305,"t":"2026-10-15T17:25:00Z","v":4463,"vw":193.256029},{"c":193.38,"h":193.47,"l":193.38,"n":189,"o":193.39,"t":"2026-10-15T17:30:00Z","v":3769,"vw":193.408823},{"c":193.22,"h":193.4,"l":193.22,"n":134,"o":193.38,"t":"2026-10-15T17:35:00Z","v":2443,"vw":193.281981},{"c":193.125,"h":193.19,"l":193.05,"n":177,"o":193.19,"t":"2026-10-15T17:40:00Z","v":2695,"vw":193.106429},{"c":192.98,"h":193.18,"l":192.98,"n":145,"o":193.13,"t":"2026-10-15T17:45:00Z","v":2842,"vw":193.136069},{"c":193.14,"h":193.205,"l":193.035,"n":133,"o":193.035,"t":"2026-10-15T17:50:00Z","v":2344,"vw":193.141892},{"c":193.32,"h":193.32,"l":193.05,"n":133,"o":193.14,"t":"2026-10-15T17:55:00Z","v":6012,"vw":193.244082},{"c":193.29,"h":193.38,"l":193.2801,"n":145,"o":193.305,"t":"2026-10-15T18:00:00Z","v":2911,"vw":193.31551},{"c":193.24,"h":193.27,"l":193.2225,"n":104,"o":193.27,"t":"2026-10-15T18:05:00Z","v":1630,"vw":193.251786},{"c":193.56,"h":193.66,"l":193.29,"n":377,"o":193.29,"t":"2026-10-15T18:10:00Z","v":9933,"vw":193.491086},{"c":193.71,"h":193.71,"l":193.475,"n":89,"o":193.475,"t":"2026-10-15T18:15:00Z","v":1416,"vw":193.60625},{"c":193.38,"h":193.71,"l":193.375,"n":207,"o":193.71,"t":"2026-10-15T18:20:00Z","v":3674,"vw":193.568929},{"c":193.38,"h":193.395,"l":193.16,"n":237,"o":193.395,"t":"2026-10-15T18:25:00Z","v":4306,"vw":193.273571},{"c":193.48,"h":193.48,"l":193.48,"n":48,"o":193.48,"t":"2026-10-15T18:30:00Z","v":902,"vw":193.48},{"c":193.19,"h":193.48,"l":193.19,"n":272,"o":193.48,"t":"2026-10-15T18:35:00Z","v":5731,"vw":193.351773},{"c":193.15,"h":193.175,"l":193.02,"n":223,"o":193.175,"t":"2026-10-15T18:40:00Z","v":3508,"vw":193.088333},{"c":193.08,"h":193.185,"l":193.035,"n":227,"o":193.14,"t":"2026-10-15T18:45:00Z","v":5867,"vw":193.092841},{"c":193.31,"h":193.31,"l":193.18,"n":82,"o":193.18,"t":"2026-10-15T18:50:00Z","v":1673,"vw":193.225833},{"c":193.28,"h":193.28,"l":193.155,"n":195,"o":193.25,"t":"2026-10-15T18:55:00Z","v":3264,"vw":193.214318},{"c":193.535,"h":193.535,"l":193.29,"n":200,"o":193.29,"t":"2026-10-15T19:00:00Z","v":4574,"vw":193.433111},{"c":193.545,"h":193.545,"l":193.315,"n":230,"o":193.43,"t":"2026-10-15T19:05:00Z","v":4788,"vw":193.417116},{"c":193.7,"h":193.7,"l":193.55,"n":209,"o":193.55,"t":"2026-10-15T19:10:00Z","v":3334,"vw":193.634817},{"c":193.7,"h":193.84,"l":193.7,"n":202,"o":193.76,"t":"2026-10-15T19:15:00Z","v":4662,"vw":193.784592},{"c":193.895,"h":193.94,"l":193.6101,"n":246,"o":193.6101,"t":"2026-10-15T19:20:00Z","v":4510,"vw":193.833286},{"c":194.09,"h":194.09,"l":193.87,"n":537,"o":193.89,"t":"2026-10-15T19:25:00Z","v":18308,"vw":193.979851},{"c":194.16,"h":194.29,"l":194.14,"n":350,"o":194.14,"t":"2026-10-15T19:30:00Z","v":9170,"vw":194.185381},{"c":193.68,"h":194.19,"l":193.65,"n":571,"o":194.17,"t":"2026-10-15T19:35:00Z","v":29925,"vw":194.048152},{"c":193.63,"h":193.73,"l":193.48,"n":622,"o":193.57,"t":"2026-10-15T19:40:00Z","v":22812,"vw":193.573985},{"c":193.62,"h":193.98,"l":193.555,"n":946,"o":193.59,"t":"2026-10-15T19:45:00Z","v":51433,"vw":193.858497},{"c":193.64,"h":193.71,"l":193.35,"n":924,"o":193.55,"t":"2026-10-15T19:50:00Z","v":33759,"vw":193.596354},{"c":194.11,"h":194.2,"l":193.58,"n":2393,"o":193.65,"t":"2026-10-15T19:55:00Z","v":88124,"vw":193.941809},{"c":193.36,"h":194.11,"l":193.36,"n":113,"o":194.11,"t":"2026-10-15T20:00:00Z","v":193153,"vw":194.08729},{"c":194.44,"h":194.82,"l":194.04,"n":147,"o":194.72,"t":"2026-10-16T13:30:00Z","v":37472,"vw":194.712156},{"c":195.74,"h":195.74,"l":194.53,"n":69,"o":194.53,"t":"2026-10-16T13:35:00Z","v":1268,"vw":195.278392},{"c":196.37,"h":196.375,"l":195.48,"n":186,"o":195.735,"t":"2026-10-16T13:40:00Z","v":6648,"vw":195.937685},{"c":196.36,"h":196.7,"l":196.23,"n":129,"o":196.395,"t":"2026-10-16T13:45:00Z","v":2364,"vw":196.420799},{"c":196.71,"h":196.86,"l":196.54,"n":224,"o":196.74,"t":"2026-10-16T13:50:00Z","v":5820,"vw":196.66561},{"c":196.94,"h":197.475,"l":196.69,"n":295,"o":196.69,"t":"2026-10-16T13:55:00Z","v":8731,"vw":197.145295},{"c":196.48,"h":196.9525,"l":196.48,"n":219,"o":196.9525,"t":"2026-10-16T14:00:00Z","v":4812,"vw":196.688392},{"c":196.035,"h":196.4012,"l":196.035,"n":128,"o":196.31,"t":"2026-10-16T14:05:00Z","v":3140,"vw":196.305007},{"c":195.995,"h":196.38,"l":195.96,"n":168,"o":195.98,"t":"2026-10-16T14:10:00Z","v":3429,"vw":196.083402},{"c":195.89,"h":196.41,"l":195.89,"n":115,"o":196.1,"t":"2026-10-16T14:15:00Z","v":2098,"vw":196.060504},{"c":196.42,"h":196.68,"l":195.98,"n":183,"o":196,"t":"2026-10-16T14:20:00Z","v":3314,"vw":196.239449},{"c":196.57,"h":196.67,"l":196.3,"n":185,"o":196.455,"t":"2026-10-16T14:25:00Z","v":3576,"vw":196.425625},{"c":196.235,"h":196.72,"l":196.22,"n":204,"o":196.54,"t":"2026-10-16T14:30:00Z","v":5057,"vw":196.561542},{"c":196.42,"h":196.42,"l":196.05,"n":200,"o":196.24,"t":"2026-10-16T14:35:00Z","v":6795,"vw":196.247624},{"c":196.005,"h":196.54,"l":195.985,"n":252,"o":196.33,"t":"2026-10-16T14:40:00Z","v":13793,"vw":196.214271},{"c":196.31,"h":196.31,"l":195.87,"n":263,"o":196.01,"t":"2026-10-16T14:45:00Z","v":12863,"vw":196.050614},{"c":196.55,"h":196.55,"l":196.05,"n":209,"o":196.205,"t":"2026-10-16T14:50:00Z","v":12798,"vw":196.114824},{"c":196.575,"h":196.785,"l":196.515,"n":138,"o":196.515,"t":"2026-10-16T14:55:00Z","v":3542,"vw":196.640477},{"c":196.51,"h":196.66,"l":196.375,"n":264,"o":196.565,"t":"2026-10-16T15:00:00Z","v":14565,"vw":196.500279},{"c":196.16,"h":196.58,"l":196.16,"n":187,"o":196.58,"t":"2026-10-16T15:05:00Z","v":5099,"vw":196.411364},{"c":196.14,"h":196.195,"l":195.94,"n":158,"o":195.96,"t":"2026-10-16T15:10:00Z","v":3993,"vw":196.030454},{"c":196.46,"h":196.51,"l":196.055,"n":366,"o":196.055,"t":"2026-10-16T15:15:00Z","v":16406,"vw":196.401967},{"c":196.35,"h":196.47,"l":196.22,"n":268,"o":196.44,"t":"2026-10-16T15:20:00Z","v":12536,"vw":196.339998},{"c":196.335,"h":196.39,"l":196.18,"n":176,"o":196.39,"t":"2026-10-16T15:25:00Z","v":4344,"vw":196.289914},{"c":196.3649,"h":196.545,"l":196.17,"n":282,"o":196.33,"t":"2026-10-16T15:30:00Z","v":6150,"vw":196.309141},{"c":196.575,"h":196.74,"l":196.33,"n":249,"o":196.36,"t":"2026-10-16T15:35:00Z","v":5527,"vw":196.454677},{"c":196.42,"h":196.61,"l":196.225,"n":230,"o":196.585,"t":"2026-10-16T15:40:00Z","v":8460,"vw":196.403341},{"c":196.265,"h":196.5,"l":196.18,"n":256,"o":196.18,"t":"2026-10-16T15:45:00Z","v":6497,"vw":196.382838},{"c":196.11,"h":196.205,"l":196.11,"n":176,"o":196.19,"t":"2026-10-16T15:50:00Z","v":3319,"vw":196.146612},{"c":195.94,"h":196.14,"l":195.94,"n":140,"o":196.06,"t":"2026-10-16T15:55:00Z","v":3141,"vw":196.049651},{"c":196.32,"h":196.32,"l":196,"n":311,"o":196.04,"t":"2026-10-16T16:00:00Z","v":11696,"vw":196.036099},{"c":196.5,"h":196.515,"l":196.385,"n":399,"o":196.39,"t":"2026-10-16T16:05:00Z","v":9015,"vw":196.472571},{"c":196.505,"h":196.58,"l":196.44,"n":161,"o":196.44,"t":"2026-10-16T16:10:00Z","v":6115,"vw":196.500932},{"c":196.55,"h":196.615,"l":196.3025,"n":191,"o":196.615,"t":"2026-10-16T16:15:00Z","v":3975,"vw":196.442229},{"c":196.985,"h":196.99,"l":196.71,"n":1188,"o":196.77,"t":"2026-10-16T16:20:00Z","v":64480,"vw":196.832155},{"c":196.605,"h":196.945,"l":196.555,"n":464,"o":196.94,"t":"2026-10-16T16:25:00Z","v":26169,"vw":196.718212},{"c":196.245,"h":196.42,"l":196.245,"n":250,"o":196.42,"t":"2026-10-16T16:30:00Z","v":9837,"vw":196.370996},{"c":196.345,"h":196.37,"l":196.235,"n":135,"o":196.235,"t":"2026-10-16T16:35:00Z","v":3379,"vw":196.305377},{"c":196.29,"h":196.34,"l":196.25,"n":198,"o":196.33,"t":"2026-10-16T16:40:00Z","v":5827,"vw":196.309125},{"c":196.035,"h":196.33,"l":196,"n":492,"o":196.33,"t":"2026-10-16T16:45:00Z","v":13843,"vw":196.167418},{"c":195.815,"h":196.08,"l":195.815,"n":137,"o":196.08,"t":"2026-10-16T16:50:00Z","v":5135,"vw":195.840259},{"c":195.945,"h":195.98,"l":195.815,"n":172,"o":195.815,"t":"2026-10-16T16:55:00Z","v":7834,"vw":195.922802},{"c":195.54,"h":196.06,"l":195.49,"n":395,"o":196.06,"t":"2026-10-16T17:00:00Z","v":11254,"vw":195.890032},{"c":195.61,"h":195.68,"l":195.515,"n":270,"o":195.54,"t":"2026-10-16T17:05:00Z","v":11097,"vw":195.622889},{"c":195.73,"h":195.8,"l":195.69,"n":264,"o":195.69,"t":"2026-10-16T17:10:00Z","v":7179,"vw":195.739412},{"c":195.58,"h":195.73,"l":195.52,"n":278,"o":195.61,"t":"2026-10-16T17:15:00Z","v":12461,"vw":195.611953},{"c":195.135,"h":195.5,"l":194.955,"n":276,"o":195.5,"t":"2026-10-16T17:20:00Z","v":5838,"vw":195.167091},{"c":195.59,"h":195.59,"l":195.22,"n":98,"o":195.22,"t":"2026-10-16T17:25:00Z","v":1554,"vw":195.425},{"c":195.69,"h":195.86,"l":195.56,"n":271,"o":195.86,"t":"2026-10-16T17:30:00Z","v":5011,"vw":195.693082},{"c":195.84,"h":195.84,"l":195.645,"n":134,"o":195.79,"t":"2026-10-16T17:35:00Z","v":3796,"vw":195.764835},{"c":195.98,"h":196.17,"l":195.71,"n":370,"o":195.71,"t":"2026-10-16T17:40:00Z","v":11635,"vw":195.891624},{"c":195.79,"h":196.09,"l":195.79,"n":194,"o":196.09,"t":"2026-10-16T17:45:00Z","v":3956,"vw":195.910176},{"c":195.75,"h":196.1,"l":195.715,"n":397,"o":195.795,"t":"2026-10-16T17:50:00Z","v":11556,"vw":195.823477},{"c":195.56,"h":195.59,"l":195.45,"n":152,"o":195.59,"t":"2026-10-16T17:55:00Z","v":3728,"vw":195.512628},{"c":195.22,"h":195.5,"l":195.195,"n":674,"o":195.47,"t":"2026-10-16T18:00:00Z","v":20768,"vw":195.414368},{"c":195.41,"h":195.41,"l":195.25,"n":112,"o":195.37,"t":"2026-10-16T18:05:00Z","v":2189,"vw":195.334317},{"c":195.68,"h":195.68,"l":195.35,"n":418,"o":195.365,"t":"2026-10-16T18:10:00Z","v":13647,"vw":195.475028},{"c":195.57,"h":196.01,"l":195.57,"n":369,"o":195.75,"t":"2026-10-16T18:15:00Z","v":9480,"vw":195.819285},{"c":195.88,"h":195.88,"l":195.39,"n":494,"o":195.63,"t":"2026-10-16T18:20:00Z","v":10729,"vw":195.618298},{"c":195.69,"h":195.83,"l":195.55,"n":366,"o":195.83,"t":"2026-10-16T18:25:00Z","v":9597,"vw":195.673938},{"c":195.47,"h":195.635,"l":195.13,"n":365,"o":195.635,"t":"2026-10-16T18:30:00Z","v":10033,"vw":195.397557},{"c":195.48,"h":195.54,"l":195.315,"n":227,"o":195.52,"t":"2026-10-16T18:35:00Z","v":5891,"vw":195.462727},{"c":195.505,"h":195.715,"l":195.505,"n":363,"o":195.67,"t":"2026-10-16T18:40:00Z","v":7669,"vw":195.597055},{"c":195.74,"h":195.77,"l":195.505,"n":337,"o":195.505,"t":"2026-10-16T18:45:00Z","v":8189,"vw":195.669957},{"c":195.325,"h":195.805,"l":195.325,"n":307,"o":195.805,"t":"2026-10-16T18:50:00Z","v":8056,"vw":195.608527},{"c":195.545,"h":195.545,"l":195.25,"n":303,"o":195.33,"t":"2026-10-16T18:55:00Z","v":6822,"vw":195.45242},{"c":195.39,"h":195.63,"l":195.16,"n":397,"o":195.545,"t":"2026-10-16T19:00:00Z","v":11493,"vw":195.409373},{"c":195.17,"h":195.505,"l":195.1,"n":350,"o":195.42,"t":"2026-10-16T19:05:00Z","v":7898,"vw":195.30467},{"c":195.36,"h":195.36,"l":195.07,"n":546,"o":195.11,"t":"2026-10-16T19:10:00Z","v":12397,"vw":195.161534},{"c":195.14,"h":195.3,"l":195.04,"n":443,"o":195.3,"t":"2026-10-16T19:15:00Z","v":10823,"vw":195.210721},{"c":195.515,"h":195.515,"l":195.145,"n":439,"o":195.145,"t":"2026-10-16T19:20:00Z","v":9941,"vw":195.299312},{"c":195.365,"h":195.54,"l":195.32,"n":550,"o":195.515,"t":"2026-10-16T19:25:00Z","v":13931,"vw":195.42425},{"c":195.135,"h":195.53,"l":195.045,"n":660,"o":195.41,"t":"2026-10-16T19:30:00Z","v":18430,"vw":195.263723},{"c":195.42,"h":195.435,"l":195.15,"n":597,"o":195.15,"t":"2026-10-16T19:35:00Z","v":13168,"vw":195.342808},{"c":195.63,"h":195.63,"l":195.36,"n":609,"o":195.48,"t":"2026-10-16T19:40:00Z","v":18651,"vw":195.54534},{"c":195.725,"h":195.77,"l":195.48,"n":642,"o":195.68,"t":"2026-10-16T19:45:00Z","v":26003,"vw":195.670421},{"c":196.1,"h":196.495,"l":195.8025,"n":1090,"o":195.86,"t":"2026-10-16T19:50:00Z","v":33615,"vw":196.197533},{"c":195.82,"h":196.08,"l":195.64,"n":2554,"o":196.07,"t":"2026-10-16T19:55:00Z","v":99495,"vw":195.82985},{"c":195.8,"h":195.8,"l":195.8,"n":91,"o":195.8,"t":"2026-10-16T20:00:00Z","v":411200,"vw":195.8},{"c":197.34,"h":197.34,"l":197.34,"n":3,"o":197.34,"t":"2026-10-19T09:05:00Z","v":350,"vw":197.34},{"c":195.79,"h":196.1,"l":195.775,"n":134,"o":196,"t":"2026-10-19T13:30:00Z","v":8157,"vw":195.991376},{"c":195.61,"h":195.76,"l":195.45,"n":89,"o":195.76,"t":"2026-10-19T13:35:00Z","v":2629,"vw":195.555973},{"c":195.31,"h":195.94,"l":195.135,"n":304,"o":195.63,"t":"2026-10-19T13:40:00Z","v":19039,"vw":195.42192},{"c":195.41,"h":195.695,"l":195.3,"n":195,"o":195.395,"t":"2026-10-19T13:45:00Z","v":11798,"vw":195.513325},{"c":195.2,"h":195.32,"l":195.15,"n":106,"o":195.29,"t":"2026-10-19T13:50:00Z","v":2423,"vw":195.228971},{"c":195.54,"h":195.72,"l":195.13,"n":308,"o":195.295,"t":"2026-10-19T13:55:00Z","v":11257,"vw":195.423873},{"c":195.335,"h":195.55,"l":195.19,"n":243,"o":195.55,"t":"2026-10-19T14:00:00Z","v":6890,"vw":195.367931},{"c":195.91,"h":195.91,"l":195.47,"n":327,"o":195.47,"t":"2026-10-19T14:05:00Z","v":9561,"vw":195.65915},{"c":196.095,"h":196.32,"l":195.86,"n":331,"o":195.86,"t":"2026-10-19T14:10:00Z","v":6593,"vw":196.08954},{"c":196.51,"h":196.5699,"l":196.175,"n":329,"o":196.175,"t":"2026-10-19T14:15:00Z","v":5536,"vw":196.411157},{"c":196.27,"h":196.67,"l":196.18,"n":374,"o":196.46,"t":"2026-10-19T14:20:00Z","v":12390,"vw":196.487659},{"c":196.24,"h":196.3,"l":195.745,"n":471,"o":196.15,"t":"2026-10-19T14:25:00Z","v":14324,"vw":196.044294},{"c":195.55,"h":196.235,"l":195.54,"n":308,"o":196.235,"t":"2026-10-19T14:30:00Z","v":8369,"vw":195.887538},{"c":195.58,"h":195.71,"l":195.5,"n":276,"o":195.53,"t":"2026-10-19T14:35:00Z","v":7244,"vw":195.596411},{"c":195.71,"h":195.79,"l":195.56,"n":237,"o":195.65,"t":"2026-10-19T14:40:00Z","v":5107,"vw":195.716333},{"c":195.95,"h":196.2,"l":195.765,"n":425,"o":195.765,"t":"2026-10-19T14:45:00Z","v":9884,"vw":196.024184},{"c":196.11,"h":196.11,"l":195.76,"n":140,"o":195.85,"t":"2026-10-19T14:50:00Z","v":3514,"vw":195.875781},{"c":195.91,"h":196.05,"l":195.85,"n":302,"o":196,"t":"2026-10-19T14:55:00Z","v":19566,"vw":195.895843},{"c":196.11,"h":196.11,"l":195.96,"n":212,"o":195.965,"t":"2026-10-19T15:00:00Z","v":4563,"vw":196.069764},{"c":196.01,"h":196.285,"l":196.005,"n":261,"o":196.12,"t":"2026-10-19T15:05:00Z","v":7636,"vw":196.178892},{"c":196.18,"h":196.2,"l":196.04,"n":192,"o":196.04,"t":"2026-10-19T15:10:00Z","v":4235,"vw":196.115714},{"c":196.8,"h":196.88,"l":196.24,"n":472,"o":196.37,"t":"2026-10-19T15:15:00Z","v":22369,"vw":196.358318},{"c":197.06,"h":197.06,"l":196.785,"n":412,"o":196.85,"t":"2026-10-19T15:20:00Z","v":11312,"vw":196.943776},{"c":196.59,"h":196.94,"l":196.59,"n":242,"o":196.94,"t":"2026-10-19T15:25:00Z","v":9323,"vw":196.733709},{"c":196.41,"h":196.59,"l":196.26,"n":322,"o":196.59,"t":"2026-10-19T15:30:00Z","v":7921,"vw":196.405937},{"c":196.635,"h":196.69,"l":196.34,"n":186,"o":196.34,"t":"2026-10-19T15:35:00Z","v":4388,"vw":196.571206},{"c":196.675,"h":196.68,"l":196.48,"n":275,"o":196.55,"t":"2026-10-19T15:40:00Z","v":7740,"vw":196.552834},{"c":196.565,"h":196.675,"l":196.46,"n":271,"o":196.675,"t":"2026-10-19T15:45:00Z","v":7025,"vw":196.599628},{"c":196.43,"h":196.62,"l":196.35,"n":236,"o":196.575,"t":"2026-10-19T15:50:00Z","v":5707,"vw":196.49625},{"c":196.225,"h":196.31,"l":196.12,"n":283,"o":196.3,"t":"2026-10-19T15:55:00Z","v":7480,"vw":196.199439},{"c":195.92,"h":196.36,"l":195.81,"n":266,"o":196.35,"t":"2026-10-19T16:00:00Z","v":8592,"vw":196.093885},{"c":195.895,"h":196.03,"l":195.77,"n":183,"o":196.03,"t":"2026-10-19T16:05:00Z","v":8788,"vw":195.901722},{"c":195.905,"h":195.91,"l":195.74,"n":131,"o":195.895,"t":"2026-10-19T16:10:00Z","v":5132,"vw":195.886731},{"c":195.62,"h":195.92,"l":195.62,"n":225,"o":195.9,"t":"2026-10-19T16:15:00Z","v":7973,"vw":195.821902},{"c":195.855,"h":195.855,"l":195.6,"n":183,"o":195.77,"t":"2026-10-19T16:20:00Z","v":7054,"vw":195.769295},{"c":195.97,"h":195.98,"l":195.87,"n":160,"o":195.95,"t":"2026-10-19T16:25:00Z","v":5067,"vw":195.943066},{"c":195.68,"h":196.06,"l":195.67,"n":172,"o":196.05,"t":"2026-10-19T16:30:00Z","v":5983,"vw":195.825985},{"c":195.8179,"h":195.8179,"l":195.61,"n":90,"o":195.69,"t":"2026-10-19T16:35:00Z","v":4154,"vw":195.7151},{"c":195.88,"h":195.88,"l":195.72,"n":172,"o":195.73,"t":"2026-10-19T16:40:00Z","v":4946,"vw":195.800027},{"c":195.795,"h":195.87,"l":195.76,"n":140,"o":195.8,"t":"2026-10-19T16:45:00Z","v":4786,"vw":195.795512},{"c":195.78,"h":195.81,"l":195.705,"n":109,"o":195.8,"t":"2026-10-19T16:50:00Z","v":2513,"vw":195.771295},{"c":195.82,"h":195.82,"l":195.73,"n":41,"o":195.8,"t":"2026-10-19T16:55:00Z","v":807,"vw":195.783333},{"c":195.735,"h":195.74,"l":195.62,"n":295,"o":195.74,"t":"2026-10-19T17:00:00Z","v":7593,"vw":195.703362},{"c":195.6,"h":195.66,"l":195.54,"n":221,"o":195.66,"t":"2026-10-19T17:05:00Z","v":7021,"vw":195.612575},{"c":195.66,"h":195.66,"l":195.51,"n":61,"o":195.595,"t":"2026-10-19T17:10:00Z","v":2498,"vw":195.573162},{"c":195.6,"h":195.7,"l":195.595,"n":157,"o":195.61,"t":"2026-10-19T17:15:00Z","v":3456,"vw":195.642833},{"c":195.57,"h":195.59,"l":195.535,"n":140,"o":195.54,"t":"2026-10-19T17:20:00Z","v":3894,"vw":195.563685},{"c":195.425,"h":195.575,"l":195.425,"n":191,"o":195.57,"t":"2026-10-19T17:25:00Z","v":5594,"vw":195.519115},{"c":195.58,"h":195.61,"l":195.36,"n":287,"o":195.36,"t":"2026-10-19T17:30:00Z","v":9534,"vw":195.480463},{"c":195.67,"h":195.67,"l":195.5725,"n":158,"o":195.62,"t":"2026-10-19T17:35:00Z","v":4014,"vw":195.628011},{"c":195.825,"h":195.825,"l":195.595,"n":372,"o":195.655,"t":"2026-10-19T17:40:00Z","v":11653,"vw":195.726835},{"c":195.81,"h":195.85,"l":195.73,"n":153,"o":195.83,"t":"2026-10-19T17:45:00Z","v":3322,"vw":195.820993},{"c":195.73,"h":195.83,"l":195.595,"n":216,"o":195.81,"t":"2026-10-19T17:50:00Z","v":7916,"vw":195.737104},{"c":195.885,"h":195.885,"l":195.72,"n":149,"o":195.72,"t":"2026-10-19T17:55:00Z","v":4639,"vw":195.836106},{"c":196.16,"h":196.16,"l":195.89,"n":238,"o":195.89,"t":"2026-10-19T18:00:00Z","v":6165,"vw":195.991139},{"c":196.05,"h":196.205,"l":196.01,"n":176,"o":196.205,"t":"2026-10-19T18:05:00Z","v":4510,"vw":196.098434},{"c":196.01,"h":196.1201,"l":196.005,"n":180,"o":196.08,"t":"2026-10-19T18:10:00Z","v":4907,"vw":196.060368},{"c":196.045,"h":196.1,"l":196.005,"n":142,"o":196.005,"t":"2026-10-19T18:15:00Z","v":4179,"vw":196.05517},{"c":195.91,"h":196.11,"l":195.91,"n":196,"o":196.1,"t":"2026-10-19T18:20:00Z","v":7885,"vw":196.040638},{"c":195.73,"h":195.9225,"l":195.68,"n":211,"o":195.9225,"t":"2026-10-19T18:25:00Z","v":7499,"vw":195.77722},{"c":195.75,"h":195.83,"l":195.7,"n":216,"o":195.735,"t":"2026-10-19T18:30:00Z","v":8449,"vw":195.768941},{"c":195.79,"h":195.85,"l":195.62,"n":175,"o":195.66,"t":"2026-10-19T18:35:00Z","v":6271,"vw":195.747147},{"c":195.775,"h":195.88,"l":195.705,"n":218,"o":195.795,"t":"2026-10-19T18:40:00Z","v":8026,"vw":195.783399},{"c":195.74,"h":195.99,"l":195.68,"n":241,"o":195.775,"t":"2026-10-19T18:45:00Z","v":6588,"vw":195.829979},{"c":195.89,"h":196.19,"l":195.76,"n":416,"o":195.79,"t":"2026-10-19T18:50:00Z","v":21879,"vw":196.022399},{"c":195.7,"h":195.88,"l":195.7,"n":149,"o":195.88,"t":"2026-10-19T18:55:00Z","v":4606,"vw":195.812612},{"c":195.6675,"h":195.86,"l":195.645,"n":130,"o":195.86,"t":"2026-10-19T19:00:00Z","v":3539,"vw":195.734618},{"c":195.8,"h":195.84,"l":195.655,"n":246,"o":195.655,"t":"2026-10-19T19:05:00Z","v":6542,"vw":195.77626},{"c":195.9,"h":195.97,"l":195.855,"n":294,"o":195.87,"t":"2026-10-19T19:10:00Z","v":7171,"vw":195.92092},{"c":196.06,"h":196.06,"l":195.84,"n":422,"o":195.9,"t":"2026-10-19T19:15:00Z","v":11866,"vw":195.929233},{"c":195.95,"h":196.045,"l":195.95,"n":242,"o":196.02,"t":"2026-10-19T19:20:00Z","v":5608,"vw":196.000461},{"c":195.94,"h":195.995,"l":195.781,"n":346,"o":195.995,"t":"2026-10-19T19:25:00Z","v":8108,"vw":195.877371},{"c":195.89,"h":195.96,"l":195.73,"n":377,"o":195.9,"t":"2026-10-19T19:30:00Z","v":9337,"vw":195.85112},{"c":195.835,"h":195.93,"l":195.835,"n":333,"o":195.89,"t":"2026-10-19T19:35:00Z","v":9321,"vw":195.88054},{"c":195.89,"h":195.91,"l":195.79,"n":440,"o":195.835,"t":"2026-10-19T19:40:00Z","v":12903,"vw":195.844514},{"c":195.855,"h":195.95,"l":195.79,"n":472,"o":195.81,"t":"2026-10-19T19:45:00Z","v":19899,"vw":195.849343},{"c":195.61,"h":195.8,"l":195.47,"n":817,"o":195.8,"t":"2026-10-19T19:50:00Z","v":32264,"vw":195.640182},{"c":195.4,"h":195.56,"l":195.23,"n":2436,"o":195.545,"t":"2026-10-19T19:55:00Z","v":91250,"vw":195.379765},{"c":195.37,"h":195.37,"l":195.37,"n":76,"o":195.37,"t":"2026-10-19T20:00:00Z","v":164774,"vw":195.37},{"c":194.24,"h":194.25,"l":194.24,"n":2,"o":194.25,"t":"2026-10-20T12:10:00Z","v":245,"vw":194.245918},{"c":195.235,"h":195.31,"l":193.47,"n":116,"o":194.64,"t":"2026-10-20T13:30:00Z","v":12121,"vw":194.674641},{"c":195.645,"h":195.645,"l":194.9,"n":138,"o":194.93,"t":"2026-10-20T13:35:00Z","v":5997,"vw":195.276122},{"c":194.97,"h":195.77,"l":194.97,"n":254,"o":195.637,"t":"2026-10-20T13:40:00Z","v":8189,"vw":195.245159},{"c":193.44,"h":194.76,"l":193.44,"n":313,"o":194.74,"t":"2026-10-20T13:45:00Z","v":9852,"vw":194.380957},{"c":195.02,"h":195.02,"l":193.63,"n":365,"o":193.63,"t":"2026-10-20T13:50:00Z","v":11028,"vw":194.21971},{"c":195.01,"h":195.19,"l":194.76,"n":391,"o":195,"t":"2026-10-20T13:55:00Z","v":11229,"vw":194.995942},{"c":194.68,"h":195.4925,"l":194.465,"n":405,"o":195.19,"t":"2026-10-20T14:00:00Z","v":9089,"vw":195.039499},{"c":194.35,"h":194.76,"l":194.35,"n":277,"o":194.72,"t":"2026-10-20T14:05:00Z","v":5293,"vw":194.610313},{"c":194.39,"h":194.5,"l":194.17,"n":284,"o":194.345,"t":"2026-10-20T14:10:00Z","v":6025,"vw":194.373325},{"c":195.45,"h":195.45,"l":194.39,"n":357,"o":194.41,"t":"2026-10-20T14:15:00Z","v":9009,"vw":194.660786},{"c":195.93,"h":195.93,"l":195.2,"n":378,"o":195.22,"t":"2026-10-20T14:20:00Z","v":10222,"vw":195.544286},{"c":196.75,"h":196.75,"l":195.915,"n":272,"o":195.915,"t":"2026-10-20T14:25:00Z","v":4931,"vw":196.25955},{"c":196.925,"h":197.23,"l":196.585,"n":559,"o":197.05,"t":"2026-10-20T14:30:00Z","v":21649,"vw":196.862763},{"c":196.8565,"h":197.2,"l":196.6,"n":548,"o":196.925,"t":"2026-10-20T14:35:00Z","v":32497,"vw":196.959924},{"c":197.39,"h":197.4125,"l":196.785,"n":412,"o":196.785,"t":"2026-10-20T14:40:00Z","v":9158,"vw":197.191294},{"c":197.31,"h":197.75,"l":197.3,"n":363,"o":197.55,"t":"2026-10-20T14:45:00Z","v":5788,"vw":197.529722},{"c":197.59,"h":197.63,"l":197.33,"n":313,"o":197.33,"t":"2026-10-20T14:50:00Z","v":6217,"vw":197.525494},{"c":198.015,"h":198.05,"l":197.62,"n":361,"o":197.65,"t":"2026-10-20T14:55:00Z","v":13528,"vw":197.891284},{"c":197.98,"h":198.13,"l":197.84,"n":242,"o":197.86,"t":"2026-10-20T15:00:00Z","v":7199,"vw":198.011201},{"c":197.63,"h":198.02,"l":197.6,"n":369,"o":198.02,"t":"2026-10-20T15:05:00Z","v":16744,"vw":197.874651},{"c":197.02,"h":197.765,"l":196.77,"n":326,"o":197.61,"t":"2026-10-20T15:10:00Z","v":11488,"vw":197.265114},{"c":196.83,"h":197.13,"l":196.83,"n":165,"o":197,"t":"2026-10-20T15:15:00Z","v":2708,"vw":197.015},{"c":197.33,"h":197.33,"l":196.94,"n":255,"o":197.02,"t":"2026-10-20T15:20:00Z","v":6282,"vw":197.171945},{"c":197.095,"h":197.62,"l":197.08,"n":306,"o":197.41,"t":"2026-10-20T15:25:00Z","v":9147,"vw":197.4115},{"c":196.77,"h":196.97,"l":196.56,"n":200,"o":196.85,"t":"2026-10-20T15:30:00Z","v":4692,"vw":196.811571},{"c":196.75,"h":196.75,"l":196.59,"n":240,"o":196.61,"t":"2026-10-20T15:35:00Z","v":5220,"vw":196.688439},{"c":197.14,"h":197.195,"l":196.79,"n":296,"o":196.92,"t":"2026-10-20T15:40:00Z","v":8919,"vw":197.080792},{"c":196.705,"h":197.08,"l":196.7,"n":162,"o":197.08,"t":"2026-10-20T15:45:00Z","v":4566,"vw":196.866542},{"c":196.82,"h":196.83,"l":196.5033,"n":275,"o":196.655,"t":"2026-10-20T15:50:00Z","v":8054,"vw":196.623308},{"c":196.81,"h":196.82,"l":196.715,"n":138,"o":196.785,"t":"2026-10-20T15:55:00Z","v":5551,"vw":196.802455},{"c":196.66,"h":196.825,"l":196.595,"n":248,"o":196.82,"t":"2026-10-20T16:00:00Z","v":10728,"vw":196.752474},{"c":196.93,"h":196.93,"l":196.655,"n":216,"o":196.655,"t":"2026-10-20T16:05:00Z","v":5521,"vw":196.813158},{"c":196.82,"h":196.95,"l":196.75,"n":185,"o":196.95,"t":"2026-10-20T16:10:00Z","v":6435,"vw":196.857907},{"c":196.405,"h":196.875,"l":196.405,"n":269,"o":196.875,"t":"2026-10-20T16:15:00Z","v":7707,"vw":196.696951},{"c":196.62,"h":196.62,"l":196.34,"n":279,"o":196.42,"t":"2026-10-20T16:20:00Z","v":8911,"vw":196.475857},{"c":196.775,"h":196.82,"l":196.5,"n":332,"o":196.59,"t":"2026-10-20T16:25:00Z","v":12254,"vw":196.670042},{"c":196.8,"h":196.97,"l":196.71,"n":155,"o":196.72,"t":"2026-10-20T16:30:00Z","v":4812,"vw":196.835218},{"c":196.86,"h":197.05,"l":196.83,"n":203,"o":196.83,"t":"2026-10-20T16:35:00Z","v":6196,"vw":196.936147},{"c":196.95,"h":196.96,"l":196.84,"n":132,"o":196.84,"t":"2026-10-20T16:40:00Z","v":2244,"vw":196.938572},{"c":197.0099,"h":197.05,"l":196.8,"n":232,"o":196.925,"t":"2026-10-20T16:45:00Z","v":5432,"vw":196.925225},{"c":196.35,"h":196.89,"l":196.35,"n":233,"o":196.89,"t":"2026-10-20T16:50:00Z","v":5894,"vw":196.69729},{"c":195.93,"h":195.93,"l":195.92,"n":64,"o":195.92,"t":"2026-10-20T16:55:00Z","v":1343,"vw":195.9275},{"c":196.18,"h":196.27,"l":195.97,"n":269,"o":196.04,"t":"2026-10-20T17:00:00Z","v":7683,"vw":196.11185},{"c":196.16,"h":196.16,"l":196.01,"n":151,"o":196.145,"t":"2026-10-20T17:05:00Z","v":3224,"vw":196.131667},{"c":196.22,"h":196.22,"l":196,"n":155,"o":196.02,"t":"2026-10-20T17:10:00Z","v":3152,"vw":196.082727},{"c":196.295,"h":196.32,"l":196.17,"n":135,"o":196.17,"t":"2026-10-20T17:15:00Z","v":2698,"vw":196.2375},{"c":196.18,"h":196.335,"l":196.13,"n":256,"o":196.265,"t":"2026-10-20T17:20:00Z","v":7322,"vw":196.20497},{"c":196.31,"h":196.31,"l":196.05,"n":217,"o":196.13,"t":"2026-10-20T17:25:00Z","v":6293,"vw":196.180106},{"c":196.63,"h":196.65,"l":196.35,"n":334,"o":196.35,"t":"2026-10-20T17:30:00Z","v":5718,"vw":196.54525},{"c":196.71,"h":196.71,"l":196.57,"n":136,"o":196.62,"t":"2026-10-20T17:35:00Z","v":2338,"vw":196.640374},{"c":196.9,"h":196.95,"l":196.765,"n":192,"o":196.765,"t":"2026-10-20T17:40:00Z","v":3411,"vw":196.881429},{"c":196.73,"h":196.9,"l":196.73,"n":193,"o":196.89,"t":"2026-10-20T17:45:00Z","v":4087,"vw":196.818717},{"c":197,"h":197.05,"l":196.73,"n":361,"o":196.7325,"t":"2026-10-20T17:50:00Z","v":10835,"vw":196.848556},{"c":196.75,"h":196.94,"l":196.665,"n":201,"o":196.94,"t":"2026-10-20T17:55:00Z","v":5434,"vw":196.783366},{"c":196.88,"h":196.935,"l":196.77,"n":293,"o":196.77,"t":"2026-10-20T18:00:00Z","v":9036,"vw":196.849176},{"c":196.78,"h":196.85,"l":196.78,"n":206,"o":196.83,"t":"2026-10-20T18:05:00Z","v":5149,"vw":196.819013},{"c":196.95,"h":197,"l":196.785,"n":185,"o":196.785,"t":"2026-10-20T18:10:00Z","v":4329,"vw":196.857634},{"c":197.06,"h":197.16,"l":197.03,"n":343,"o":197.03,"t":"2026-10-20T18:15:00Z","v":6189,"vw":197.083552},{"c":196.985,"h":197.08,"l":196.95,"n":342,"o":197.04,"t":"2026-10-20T18:20:00Z","v":9770,"vw":197.050255},{"c":197.28,"h":197.28,"l":196.965,"n":222,"o":196.97,"t":"2026-10-20T18:25:00Z","v":5679,"vw":197.144682},{"c":197.26,"h":197.43,"l":197.25,"n":273,"o":197.29,"t":"2026-10-20T18:30:00Z","v":6995,"vw":197.305319},{"c":197.27,"h":197.32,"l":197.22,"n":172,"o":197.32,"t":"2026-10-20T18:35:00Z","v":2902,"vw":197.26125},{"c":197.22,"h":197.33,"l":197.13,"n":271,"o":197.27,"t":"2026-10-20T18:40:00Z","v":5091,"vw":197.224543},{"c":197.45,"h":197.48,"l":197.24,"n":294,"o":197.25,"t":"2026-10-20T18:45:00Z","v":6085,"vw":197.360107},{"c":197.5,"h":197.59,"l":197.5,"n":220,"o":197.55,"t":"2026-10-20T18:50:00Z","v":6578,"vw":197.521949},{"c":197.525,"h":197.56,"l":197.495,"n":314,"o":197.495,"t":"2026-10-20T18:55:00Z","v":6778,"vw":197.511637},{"c":197.47,"h":197.55,"l":197.38,"n":430,"o":197.55,"t":"2026-10-20T19:00:00Z","v":12835,"vw":197.438301},{"c":197.735,"h":197.77,"l":197.47,"n":371,"o":197.49,"t":"2026-10-20T19:05:00Z","v":8031,"vw":197.638935},{"c":197.315,"h":197.66,"l":197.265,"n":541,"o":197.66,"t":"2026-10-20T19:10:00Z","v":23113,"vw":197.418189},{"c":197.31,"h":197.35,"l":197.1444,"n":401,"o":197.27,"t":"2026-10-20T19:15:00Z","v":7715,"vw":197.249883},{"c":197.455,"h":197.5,"l":197.24,"n":357,"o":197.28,"t":"2026-10-20T19:20:00Z","v":7526,"vw":197.371232},{"c":197.325,"h":197.61,"l":197.295,"n":434,"o":197.37,"t":"2026-10-20T19:25:00Z","v":7897,"vw":197.430436},{"c":197.07,"h":197.31,"l":197.06,"n":426,"o":197.3,"t":"2026-10-20T19:30:00Z","v":10736,"vw":197.192038},{"c":197.065,"h":197.135,"l":197.03,"n":446,"o":197.135,"t":"2026-10-20T19:35:00Z","v":7249,"vw":197.072439},{"c":197.4,"h":197.51,"l":197.08,"n":621,"o":197.08,"t":"2026-10-20T19:40:00Z","v":14025,"vw":197.35333},{"c":197.6,"h":197.6,"l":197.3,"n":521,"o":197.43,"t":"2026-10-20T19:45:00Z","v":13151,"vw":197.429659},{"c":197.5,"h":197.58,"l":197.36,"n":978,"o":197.45,"t":"2026-10-20T19:50:00Z","v":43088,"vw":197.474082},{"c":197.14,"h":197.39,"l":197.03,"n":2605,"o":197.39,"t":"2026-10-20T19:55:00Z","v":98331,"vw":197.172392},{"c":197.14,"h":197.14,"l":197.14,"n":94,"o":197.14,"t":"2026-10-20T20:00:00Z","v":364800,"vw":197.14},{"c":198.51,"h":198.51,"l":198.47,"n":16,"o":198.47,"t":"2026-10-20T20:15:00Z","v":505,"vw":198.491928},{"c":197.79,"h":198.3,"l":197.75,"n":108,"o":198.3,"t":"2026-10-21T13:30:00Z","v":6579,"vw":198.249421},{"c":197.3,"h":198.04,"l":197.2,"n":304,"o":197.75,"t":"2026-10-21T13:35:00Z","v":14313,"vw":197.503134},{"c":197.51,"h":197.74,"l":197.2925,"n":224,"o":197.4251,"t":"2026-10-21T13:40:00Z","v":4571,"vw":197.497016},{"c":198.035,"h":198.13,"l":197.63,"n":368,"o":197.84,"t":"2026-10-21T13:45:00Z","v":14848,"vw":197.963356},{"c":199.19,"h":199.23,"l":198.15,"n":581,"o":198.15,"t":"2026-10-21T13:50:00Z","v":13207,"vw":198.561677},{"c":198.84,"h":199.24,"l":198.71,"n":351,"o":199.19,"t":"2026-10-21T13:55:00Z","v":8745,"vw":198.927767},{"c":198,"h":198.61,"l":197.87,"n":550,"o":198.61,"t":"2026-10-21T14:00:00Z","v":18819,"vw":198.067837},{"c":197.615,"h":197.78,"l":197.33,"n":322,"o":197.78,"t":"2026-10-21T14:05:00Z","v":8723,"vw":197.6095},{"c":197.91,"h":198.01,"l":197.715,"n":410,"o":197.82,"t":"2026-10-21T14:10:00Z","v":16299,"vw":197.951325},{"c":197.785,"h":198.0975,"l":197.655,"n":339,"o":197.91,"t":"2026-10-21T14:15:00Z","v":11190,"vw":197.933763},{"c":197.64,"h":197.95,"l":197.64,"n":339,"o":197.7825,"t":"2026-10-21T14:20:00Z","v":6492,"vw":197.788875},{"c":197.29,"h":197.64,"l":197.29,"n":542,"o":197.64,"t":"2026-10-21T14:25:00Z","v":16790,"vw":197.43419},{"c":197.73,"h":197.73,"l":197.18,"n":351,"o":197.18,"t":"2026-10-21T14:30:00Z","v":9212,"vw":197.499831},{"c":197,"h":197.63,"l":196.93,"n":445,"o":197.63,"t":"2026-10-21T14:35:00Z","v":9343,"vw":197.261025},{"c":196.88,"h":197.07,"l":196.8,"n":375,"o":197.07,"t":"2026-10-21T14:40:00Z","v":7028,"vw":196.928623},{"c":197.46,"h":197.55,"l":196.86,"n":413,"o":196.93,"t":"2026-10-21T14:45:00Z","v":10823,"vw":197.217253},{"c":197.19,"h":197.585,"l":197.095,"n":316,"o":197.585,"t":"2026-10-21T14:50:00Z","v":7953,"vw":197.263351},{"c":197.05,"h":197.27,"l":196.88,"n":571,"o":197.135,"t":"2026-10-21T14:55:00Z","v":17917,"vw":197.013837},{"c":197.01,"h":197.15,"l":196.88,"n":372,"o":197.15,"t":"2026-10-21T15:00:00Z","v":12041,"vw":197.006187},{"c":196.83,"h":197.05,"l":196.83,"n":318,"o":197.04,"t":"2026-10-21T15:05:00Z","v":7138,"vw":196.943885},{"c":196.645,"h":197.02,"l":196.57,"n":384,"o":196.88,"t":"2026-10-21T15:10:00Z","v":8990,"vw":196.810781},{"c":196.9,"h":196.96,"l":196.74,"n":264,"o":196.81,"t":"2026-10-21T15:15:00Z","v":5467,"vw":196.870287},{"c":197.02,"h":197.2225,"l":196.93,"n":246,"o":196.985,"t":"2026-10-21T15:20:00Z","v":4800,"vw":197.068703},{"c":197.485,"h":197.485,"l":197.04,"n":342,"o":197.07,"t":"2026-10-21T15:25:00Z","v":8034,"vw":197.205214},{"c":197.435,"h":197.57,"l":197.37,"n":248,"o":197.55,"t":"2026-10-21T15:30:00Z","v":5519,"vw":197.418568},{"c":197.6,"h":197.86,"l":197.4933,"n":251,"o":197.54,"t":"2026-10-21T15:35:00Z","v":5454,"vw":197.677507},{"c":197.7575,"h":197.843,"l":197.55,"n":151,"o":197.5908,"t":"2026-10-21T15:40:00Z","v":5725,"vw":197.744503},{"c":197.73,"h":197.79,"l":197.64,"n":300,"o":197.78,"t":"2026-10-21T15:45:00Z","v":6907,"vw":197.722267},{"c":197.79,"h":197.79,"l":197.7,"n":211,"o":197.7,"t":"2026-10-21T15:50:00Z","v":3668,"vw":197.761933},{"c":197.76,"h":197.8,"l":197.7,"n":150,"o":197.71,"t":"2026-10-21T15:55:00Z","v":3028,"vw":197.761445},{"c":197.92,"h":198.01,"l":197.815,"n":238,"o":197.815,"t":"2026-10-21T16:00:00Z","v":5883,"vw":197.911885},{"c":197.805,"h":198.045,"l":197.805,"n":201,"o":198.035,"t":"2026-10-21T16:05:00Z","v":3461,"vw":197.895606},{"c":198.055,"h":198.055,"l":197.835,"n":268,"o":197.89,"t":"2026-10-21T16:10:00Z","v":13167,"vw":198.000968},{"c":198.13,"h":198.215,"l":198.12,"n":110,"o":198.18,"t":"2026-10-21T16:15:00Z","v":2470,"vw":198.160682},{"c":198.28,"h":198.33,"l":198.11,"n":252,"o":198.11,"t":"2026-10-21T16:20:00Z","v":5694,"vw":198.213617},{"c":198.27,"h":198.28,"l":198.18,"n":168,"o":198.28,"t":"2026-10-21T16:25:00Z","v":3738,"vw":198.239747},{"c":198.14,"h":198.25,"l":198.08,"n":300,"o":198.19,"t":"2026-10-21T16:30:00Z","v":22992,"vw":198.218437},{"c":198.71,"h":198.9,"l":198.1575,"n":254,"o":198.24,"t":"2026-10-21T16:35:00Z","v":8975,"vw":198.593018},{"c":198.45,"h":198.77,"l":198.34,"n":336,"o":198.77,"t":"2026-10-21T16:40:00Z","v":7120,"vw":198.475208},{"c":198.215,"h":198.35,"l":198.13,"n":238,"o":198.27,"t":"2026-10-21T16:45:00Z","v":7546,"vw":198.230668},{"c":198.255,"h":198.33,"l":198.07,"n":451,"o":198.22,"t":"2026-10-21T16:50:00Z","v":22572,"vw":198.18529},{"c":198.29,"h":198.425,"l":198.25,"n":224,"o":198.28,"t":"2026-10-21T16:55:00Z","v":6744,"vw":198.315206},{"c":198.13,"h":198.4,"l":198.12,"n":351,"o":198.29,"t":"2026-10-21T17:00:00Z","v":16117,"vw":198.227891},{"c":198.495,"h":198.5,"l":198.265,"n":345,"o":198.265,"t":"2026-10-21T17:05:00Z","v":14878,"vw":198.426148},{"c":198.41,"h":198.46,"l":198.32,"n":213,"o":198.38,"t":"2026-10-21T17:10:00Z","v":5309,"vw":198.415269},{"c":198.37,"h":198.44,"l":198.36,"n":203,"o":198.41,"t":"2026-10-21T17:15:00Z","v":8076,"vw":198.417838},{"c":198.28,"h":198.39,"l":198.215,"n":395,"o":198.375,"t":"2026-10-21T17:20:00Z","v":16972,"vw":198.269661},{"c":198.615,"h":198.615,"l":198.24,"n":372,"o":198.32,"t":"2026-10-21T17:25:00Z","v":13741,"vw":198.361679},{"c":198.725,"h":198.76,"l":198.59,"n":181,"o":198.59,"t":"2026-10-21T17:30:00Z","v":5194,"vw":198.693911},{"c":198.755,"h":198.8,"l":198.66,"n":241,"o":198.725,"t":"2026-10-21T17:35:00Z","v":6545,"vw":198.734602},{"c":198.97,"h":198.97,"l":198.755,"n":205,"o":198.755,"t":"2026-10-21T17:40:00Z","v":5807,"vw":198.856764},{"c":199.06,"h":199.075,"l":198.88,"n":456,"o":198.93,"t":"2026-10-21T17:45:00Z","v":22089,"vw":199.004009},{"c":199.17,"h":199.175,"l":198.95,"n":244,"o":198.97,"t":"2026-10-21T17:50:00Z","v":8378,"vw":199.060752},{"c":199.235,"h":199.405,"l":199.17,"n":281,"o":199.28,"t":"2026-10-21T17:55:00Z","v":8182,"vw":199.303409},{"c":198.97,"h":199.18,"l":198.81,"n":357,"o":199.18,"t":"2026-10-21T18:00:00Z","v":10461,"vw":199.014393},{"c":199.26,"h":199.34,"l":199.095,"n":350,"o":199.095,"t":"2026-10-21T18:05:00Z","v":10554,"vw":199.244106},{"c":199.345,"h":199.405,"l":199.26,"n":133,"o":199.26,"t":"2026-10-21T18:10:00Z","v":3360,"vw":199.328152},{"c":198.8975,"h":199.4,"l":198.845,"n":386,"o":199.35,"t":"2026-10-21T18:15:00Z","v":12396,"vw":199.192786},{"c":198.76,"h":198.955,"l":198.58,"n":343,"o":198.805,"t":"2026-10-21T18:20:00Z","v":14091,"vw":198.828333},{"c":198.75,"h":198.77,"l":198.55,"n":383,"o":198.7,"t":"2026-10-21T18:25:00Z","v":15832,"vw":198.655271},{"c":198.75,"h":198.89,"l":198.575,"n":651,"o":198.8,"t":"2026-10-21T18:30:00Z","v":29630,"vw":198.728618},{"c":198.8,"h":198.855,"l":198.62,"n":276,"o":198.77,"t":"2026-10-21T18:35:00Z","v":7963,"vw":198.757419},{"c":198.86,"h":199.005,"l":198.78,"n":270,"o":198.825,"t":"2026-10-21T18:40:00Z","v":6378,"vw":198.883307},{"c":198.97,"h":199.1,"l":198.83,"n":460,"o":198.87,"t":"2026-10-21T18:45:00Z","v":15929,"vw":198.978773},{"c":198.595,"h":198.99,"l":198.595,"n":476,"o":198.935,"t":"2026-10-21T18:50:00Z","v":16913,"vw":198.799279},{"c":198.21,"h":198.725,"l":198,"n":1089,"o":198.725,"t":"2026-10-21T18:55:00Z","v":50743,"vw":198.136859},{"c":197.99,"h":198.195,"l":197.505,"n":502,"o":198.16,"t":"2026-10-21T19:00:00Z","v":22999,"vw":197.960605},{"c":197.72,"h":197.99,"l":197.61,"n":380,"o":197.96,"t":"2026-10-21T19:05:00Z","v":13185,"vw":197.816388},{"c":197.85,"h":197.9,"l":197.59,"n":508,"o":197.59,"t":"2026-10-21T19:10:00Z","v":12610,"vw":197.816813},{"c":198.23,"h":198.3,"l":197.92,"n":388,"o":197.92,"t":"2026-10-21T19:15:00Z","v":10316,"vw":198.101643},{"c":198.14,"h":198.4625,"l":198.035,"n":538,"o":198.32,"t":"2026-10-21T19:20:00Z","v":18625,"vw":198.264845},{"c":198.49,"h":198.49,"l":198.22,"n":550,"o":198.236,"t":"2026-10-21T19:25:00Z","v":16279,"vw":198.377601},{"c":198.54,"h":198.63,"l":198.44,"n":383,"o":198.485,"t":"2026-10-21T19:30:00Z","v":10601,"vw":198.546014},{"c":198.45,"h":198.595,"l":198.425,"n":464,"o":198.595,"t":"2026-10-21T19:35:00Z","v":13707,"vw":198.500009},{"c":198.595,"h":198.595,"l":198.33,"n":749,"o":198.49,"t":"2026-10-21T19:40:00Z","v":23251,"vw":198.435152},{"c":198.88,"h":198.9725,"l":198.59,"n":750,"o":198.595,"t":"2026-10-21T19:45:00Z","v":32247,"vw":198.750377},{"c":199.09,"h":199.335,"l":198.79,"n":1343,"o":198.84,"t":"2026-10-21T19:50:00Z","v":56951,"vw":199.04715},{"c":199.83,"h":200.07,"l":198.71,"n":3615,"o":199.045,"t":"2026-10-21T19:55:00Z","v":218276,"vw":199.204678},{"c":199.84,"h":200.3605,"l":199.73,"n":70,"o":199.76,"t":"2026-10-21T20:00:00Z","v":343016,"vw":199.840044},{"c":200.25,"h":200.4,"l":200.25,"n":8,"o":200.4,"t":"2026-10-21T20:05:00Z","v":960,"vw":200.357143},{"c":200.4682,"h":200.4682,"l":200.4682,"n":1,"o":200.4682,"t":"2026-10-21T20:10:00Z","v":300,"vw":200.4682},{"c":200.4,"h":200.4,"l":200.4,"n":1,"o":200.4,"t":"2026-10-21T20:20:00Z","v":300,"vw":200.4},{"c":199.6,"h":199.6,"l":199.6,"n":2,"o":199.6,"t":"2026-10-21T23:20:00Z","v":1067,"vw":199.6},{"c":199.75,"h":201.25,"l":199.75,"n":16,"o":201.25,"t":"2026-10-22T10:55:00Z","v":802,"vw":200.05},{"c":199,"h":199,"l":199,"n":1,"o":199,"t":"2026-10-22T12:55:00Z","v":150,"vw":199},{"c":198.025,"h":199.87,"l":197.14,"n":303,"o":199.87,"t":"2026-10-22T13:30:00Z","v":27863,"vw":198.237524},{"c":195.965,"h":197.12,"l":195.23,"n":468,"o":196.78,"t":"2026-10-22T13:35:00Z","v":20473,"vw":196.132217},{"c":191.97,"h":195.54,"l":191.855,"n":528,"o":195.52,"t":"2026-10-22T13:40:00Z","v":22785,"vw":193.343287},{"c":193.57,"h":193.86,"l":191.555,"n":641,"o":191.72,"t":"2026-10-22T13:45:00Z","v":27897,"vw":192.490874},{"c":194.37,"h":194.975,"l":192.61,"n":753,"o":193.22,"t":"2026-10-22T13:50:00Z","v":31016,"vw":194.102285},{"c":193.89,"h":195.9,"l":193.84,"n":571,"o":194.41,"t":"2026-10-22T13:55:00Z","v":25157,"vw":194.738703},{"c":194.02,"h":194.32,"l":193.0006,"n":1264,"o":194.165,"t":"2026-10-22T14:00:00Z","v":59445,"vw":193.640655},{"c":193.59,"h":194.645,"l":193.08,"n":641,"o":194.07,"t":"2026-10-22T14:05:00Z","v":36668,"vw":193.881496},{"c":194.63,"h":194.74,"l":193.6,"n":655,"o":193.6,"t":"2026-10-22T14:10:00Z","v":28679,"vw":194.366071},{"c":193.685,"h":195.045,"l":193.685,"n":593,"o":194.49,"t":"2026-10-22T14:15:00Z","v":22492,"vw":194.303371},{"c":192.38,"h":193.76,"l":192.34,"n":737,"o":193.63,"t":"2026-10-22T14:20:00Z","v":26145,"vw":193.15764},{"c":192.49,"h":192.92,"l":192.25,"n":428,"o":192.45,"t":"2026-10-22T14:25:00Z","v":10383,"vw":192.571685},{"c":193.12,"h":193.22,"l":192.35,"n":725,"o":192.52,"t":"2026-10-22T14:30:00Z","v":23377,"vw":192.707597},{"c":192.73,"h":193.06,"l":192.505,"n":473,"o":193.06,"t":"2026-10-22T14:35:00Z","v":15315,"vw":192.857027},{"c":193.2188,"h":193.43,"l":192.72,"n":482,"o":192.72,"t":"2026-10-22T14:40:00Z","v":17837,"vw":193.149043},{"c":192.59,"h":193.5,"l":192.59,"n":679,"o":193.48,"t":"2026-10-22T14:45:00Z","v":26750,"vw":193.094511},{"c":193.56,"h":193.56,"l":192.425,"n":591,"o":192.68,"t":"2026-10-22T14:50:00Z","v":17864,"vw":193.003537},{"c":194.11,"h":194.155,"l":193.49,"n":503,"o":193.67,"t":"2026-10-22T14:55:00Z","v":15003,"vw":193.795735},{"c":193.27,"h":194.3,"l":193.18,"n":490,"o":194.27,"t":"2026-10-22T15:00:00Z","v":20237,"vw":193.803685},{"c":192.8,"h":193.41,"l":192.725,"n":415,"o":193.41,"t":"2026-10-22T15:05:00Z","v":9256,"vw":192.90841},{"c":192.625,"h":193.14,"l":192.61,"n":368,"o":192.96,"t":"2026-10-22T15:10:00Z","v":10099,"vw":192.89027},{"c":193.92,"h":194.02,"l":192.855,"n":428,"o":192.855,"t":"2026-10-22T15:15:00Z","v":11670,"vw":193.564724},{"c":193.53,"h":194.4,"l":193.53,"n":270,"o":194.13,"t":"2026-10-22T15:20:00Z","v":4525,"vw":193.862083},{"c":193.535,"h":193.95,"l":193.005,"n":735,"o":193.47,"t":"2026-10-22T15:25:00Z","v":33526,"vw":193.435059},{"c":193.475,"h":194.02,"l":193.45,"n":438,"o":193.52,"t":"2026-10-22T15:30:00Z","v":10741,"vw":193.759277},{"c":194,"h":194.085,"l":193.415,"n":433,"o":193.415,"t":"2026-10-22T15:35:00Z","v":13052,"vw":193.807433},{"c":194.03,"h":194.42,"l":193.38,"n":417,"o":193.66,"t":"2026-10-22T15:40:00Z","v":10145,"vw":193.728503},{"c":193.55,"h":194.59,"l":193.55,"n":466,"o":194.17,"t":"2026-10-22T15:45:00Z","v":24293,"vw":194.197917},{"c":193.36,"h":193.61,"l":193.35,"n":421,"o":193.6,"t":"2026-10-22T15:50:00Z","v":14910,"vw":193.437628},{"c":193.59,"h":194.155,"l":193.43,"n":510,"o":193.78,"t":"2026-10-22T15:55:00Z","v":13869,"vw":193.920655},{"c":193.735,"h":193.95,"l":193.57,"n":318,"o":193.59,"t":"2026-10-22T16:00:00Z","v":8176,"vw":193.806837},{"c":194.455,"h":194.455,"l":193.37,"n":521,"o":193.895,"t":"2026-10-22T16:05:00Z","v":12829,"vw":193.863477},{"c":194.61,"h":194.73,"l":194.54,"n":288,"o":194.645,"t":"2026-10-22T16:10:00Z","v":6196,"vw":194.606119},{"c":194.24,"h":194.65,"l":194.035,"n":392,"o":194.65,"t":"2026-10-22T16:15:00Z","v":12921,"vw":194.315569},{"c":194.82,"h":195.08,"l":194.13,"n":782,"o":194.13,"t":"2026-10-22T16:20:00Z","v":41192,"vw":194.548868},{"c":195.08,"h":195.21,"l":194.72,"n":477,"o":194.83,"t":"2026-10-22T16:25:00Z","v":20968,"vw":194.893616},{"c":194.18,"h":195.3,"l":194.06,"n":361,"o":195.08,"t":"2026-10-22T16:30:00Z","v":11911,"vw":194.651785},{"c":193.905,"h":194.25,"l":193.62,"n":310,"o":194.18,"t":"2026-10-22T16:35:00Z","v":8392,"vw":194.024722},{"c":193.76,"h":193.905,"l":193.435,"n":311,"o":193.68,"t":"2026-10-22T16:40:00Z","v":9555,"vw":193.624756},{"c":193.57,"h":193.72,"l":193.16,"n":431,"o":193.585,"t":"2026-10-22T16:45:00Z","v":16073,"vw":193.445868},{"c":193.78,"h":193.78,"l":193.4,"n":332,"o":193.605,"t":"2026-10-22T16:50:00Z","v":6698,"vw":193.574375},{"c":193.47,"h":193.955,"l":193.47,"n":505,"o":193.9,"t":"2026-10-22T16:55:00Z","v":15909,"vw":193.684322},{"c":193.615,"h":193.7,"l":193.19,"n":407,"o":193.46,"t":"2026-10-22T17:00:00Z","v":15457,"vw":193.531765},{"c":193.04,"h":193.67,"l":192.66,"n":702,"o":193.59,"t":"2026-10-22T17:05:00Z","v":26965,"vw":193.108381},{"c":193.21,"h":193.41,"l":192.825,"n":427,"o":192.96,"t":"2026-10-22T17:10:00Z","v":13431,"vw":193.163285},{"c":193.165,"h":193.35,"l":193.03,"n":471,"o":193.275,"t":"2026-10-22T17:15:00Z","v":16010,"vw":193.176184},{"c":193.22,"h":193.63,"l":193.0106,"n":517,"o":193.0106,"t":"2026-10-22T17:20:00Z","v":19462,"vw":193.327907},{"c":193.585,"h":193.625,"l":193.21,"n":295,"o":193.21,"t":"2026-10-22T17:25:00Z","v":6364,"vw":193.448072},{"c":193.83,"h":193.83,"l":193.27,"n":451,"o":193.64,"t":"2026-10-22T17:30:00Z","v":17490,"vw":193.542732},{"c":193.36,"h":193.72,"l":193.31,"n":292,"o":193.71,"t":"2026-10-22T17:35:00Z","v":6910,"vw":193.510629},{"c":193.98,"h":194,"l":193.52,"n":461,"o":193.69,"t":"2026-10-22T17:40:00Z","v":13927,"vw":193.82903},{"c":194.25,"h":195.18,"l":193.775,"n":663,"o":193.79,"t":"2026-10-22T17:45:00Z","v":24292,"vw":194.594379},{"c":194.165,"h":194.415,"l":194.14,"n":384,"o":194.14,"t":"2026-10-22T17:50:00Z","v":5396,"vw":194.228365},{"c":194.38,"h":194.57,"l":194.09,"n":549,"o":194.19,"t":"2026-10-22T17:55:00Z","v":16308,"vw":194.338427},{"c":193.26,"h":194.27,"l":193.175,"n":455,"o":194.26,"t":"2026-10-22T18:00:00Z","v":13443,"vw":193.745654},{"c":194.34,"h":194.34,"l":193.26,"n":440,"o":193.26,"t":"2026-10-22T18:05:00Z","v":12066,"vw":193.725604},{"c":194.32,"h":194.53,"l":194.125,"n":372,"o":194.2067,"t":"2026-10-22T18:10:00Z","v":11090,"vw":194.328767},{"c":194.3,"h":194.455,"l":194.095,"n":265,"o":194.455,"t":"2026-10-22T18:15:00Z","v":7798,"vw":194.232179},{"c":194.41,"h":194.45,"l":194.17,"n":322,"o":194.29,"t":"2026-10-22T18:20:00Z","v":8511,"vw":194.345468},{"c":193.81,"h":194.65,"l":193.71,"n":617,"o":194.405,"t":"2026-10-22T18:25:00Z","v":22497,"vw":194.311232},{"c":193.87,"h":193.98,"l":193.7,"n":302,"o":193.72,"t":"2026-10-22T18:30:00Z","v":7809,"vw":193.787512},{"c":193.825,"h":194.26,"l":193.825,"n":432,"o":193.895,"t":"2026-10-22T18:35:00Z","v":17475,"vw":194.086601},{"c":193.995,"h":194.02,"l":193.8,"n":362,"o":193.825,"t":"2026-10-22T18:40:00Z","v":10740,"vw":193.87278},{"c":193.48,"h":193.995,"l":193.47,"n":502,"o":193.995,"t":"2026-10-22T18:45:00Z","v":21114,"vw":193.761448},{"c":193.67,"h":193.78,"l":193.38,"n":610,"o":193.54,"t":"2026-10-22T18:50:00Z","v":20012,"vw":193.564457},{"c":194.18,"h":194.287,"l":193.55,"n":599,"o":193.74,"t":"2026-10-22T18:55:00Z","v":28004,"vw":193.844793},{"c":194.32,"h":194.32,"l":193.635,"n":651,"o":194.02,"t":"2026-10-22T19:00:00Z","v":32346,"vw":193.995827},{"c":194.52,"h":194.72,"l":194.08,"n":648,"o":194.365,"t":"2026-10-22T19:05:00Z","v":35454,"vw":194.477976},{"c":194.26,"h":194.52,"l":194.06,"n":511,"o":194.45,"t":"2026-10-22T19:10:00Z","v":16630,"vw":194.339113},{"c":193.94,"h":194.19,"l":193.84,"n":604,"o":194.14,"t":"2026-10-22T19:15:00Z","v":18414,"vw":194.073762},{"c":193.83,"h":194.735,"l":193.58,"n":818,"o":194.1,"t":"2026-10-22T19:20:00Z","v":36581,"vw":194.160482},{"c":194.1625,"h":194.44,"l":193.68,"n":507,"o":193.7,"t":"2026-10-22T19:25:00Z","v":20179,"vw":194.019486},{"c":194.07,"h":194.28,"l":193.765,"n":730,"o":193.975,"t":"2026-10-22T19:30:00Z","v":32598,"vw":193.993716},{"c":194.68,"h":194.85,"l":193.81,"n":729,"o":194.1,"t":"2026-10-22T19:35:00Z","v":31714,"vw":194.297295},{"c":194.7,"h":194.815,"l":194.54,"n":635,"o":194.73,"t":"2026-10-22T19:40:00Z","v":26738,"vw":194.688676},{"c":194.815,"h":195.13,"l":194.69,"n":892,"o":194.755,"t":"2026-10-22T19:45:00Z","v":40475,"vw":194.828606},{"c":195.31,"h":195.65,"l":194.815,"n":1432,"o":194.815,"t":"2026-10-22T19:50:00Z","v":72910,"vw":195.291695},{"c":195.48,"h":195.63,"l":194.975,"n":4191,"o":195.31,"t":"2026-10-22T19:55:00Z","v":212746,"vw":195.337345},{"c":195.49,"h":195.49,"l":195.41,"n":67,"o":195.41,"t":"2026-10-22T20:00:00Z","v":314593,"vw":195.489948},{"c":195.55,"h":195.55,"l":195.55,"n":4,"o":195.55,"t":"2026-10-22T20:30:00Z","v":300,"vw":195.55},{"c":195,"h":195,"l":195,"n":1,"o":195,"t":"2026-10-22T21:05:00Z","v":100,"vw":195}],"history":[{"c":192.74,"h":194.5,"l":192.285,"n":13907,"o":194.26,"t":"2024-10-21T04:00:00Z","v":601947,"vw":192.840757},{"c":191.4,"h":192.4,"l":190.2,"n":15681,"o":192.12,"t":"2024-10-22T04:00:00Z","v":754423,"vw":191.419174},{"c":191.68,"h":192.75,"l":190.54,"n":23466,"o":191.17,"t":"2024-10-23T04:00:00Z","v":1037385,"vw":191.71382},{"c":184.78,"h":189.84,"l":183.01,"n":47989,"o":185.96,"t":"2024-10-24T04:00:00Z","v":2620522,"vw":185.466293},{"c":186.98,"h":189.33,"l":185.76,"n":27136,"o":188.39,"t":"2024-10-25T04:00:00Z","v":1238472,"vw":187.118374},{"c":192.46,"h":192.49,"l":188.68,"n":26655,"o":188.68,"t":"2024-10-28T04:00:00Z","v":1385267,"vw":191.394172},{"c":191.84,"h":192.179,"l":189.09,"n":19631,"o":191.05,"t":"2024-10-29T04:00:00Z","v":830695,"vw":191.374727},{"c":192.99,"h":194.32,"l":191.11,"n":19378,"o":191.72,"t":"2024-10-30T04:00:00Z","v":889184,"vw":193.312299},{"c":189.33,"h":192.9,"l":189.18,"n":17741,"o":191.97,"t":"2024-10-31T04:00:00Z","v":881698,"vw":189.952219},{"c":189.11,"h":191.6,"l":188.845,"n":15061,"o":189.72,"t":"2024-11-01T04:00:00Z","v":606480,"vw":189.44122},{"c":189.16,"h":191.75,"l":188.545,"n":14840,"o":188.94,"t":"2024-11-04T05:00:00Z","v":523373,"vw":189.314874},{"c":192.15,"h":192.24,"l":188.72,"n":13634,"o":188.95,"t":"2024-11-05T05:00:00Z","v":486748,"vw":191.572621},{"c":202.56,"h":204.055,"l":200.1,"n":26187,"o":200.52,"t":"2024-11-06T05:00:00Z","v":1251997,"vw":202.621811},{"c":201.76,"h":202.83,"l":200.5,"n":16091,"o":202.83,"t":"2024-11-07T05:00:00Z","v":749598,"vw":201.705782},{"c":201.5,"h":203.87,"l":200.74,"n":17063,"o":201.35,"t":"2024-11-08T05:00:00Z","v":993284,"vw":201.965322},{"c":204.58,"h":204.93,"l":202.42,"n":13158,"o":202.42,"t":"2024-11-11T05:00:00Z","v":526223,"vw":204.402124},{"c":202.35,"h":204.89,"l":201.76,"n":13008,"o":204.51,"t":"2024-11-12T05:00:00Z","v":501400,"vw":202.58797},{"c":203.99,"h":204.93,"l":201.24,"n":13484,"o":201.61,"t":"2024-11-13T05:00:00Z","v":533175,"vw":203.857791},{"c":202.09,"h":204.15,"l":201.91,"n":13234,"o":203.55,"t":"2024-11-14T05:00:00Z","v":494867,"vw":202.590765},{"c":201.18,"h":203.66,"l":200.56,"n":14994,"o":202.03,"t":"2024-11-15T05:00:00Z","v":678654,"vw":201.589378},{"c":200.53,"h":201.89,"l":200.191,"n":15745,"o":200.96,"t":"2024-11-18T05:00:00Z","v":613858,"vw":200.767304},{"c":198.73,"h":199.215,"l":197.28,"n":14204,"o":198.02,"t":"2024-11-19T05:00:00Z","v":761371,"vw":198.55549},{"c":198.13,"h":199.5,"l":196.63,"n":15840,"o":199.16,"t":"2024-11-20T05:00:00Z","v":699309,"vw":197.922669},{"c":202.49,"h":203.14,"l":198.244,"n":13102,"o":199.04,"t":"2024-11-21T05:00:00Z","v":718627,"vw":202.149022},{"c":204.74,"h":205.06,"l":202.7532,"n":15032,"o":202.85,"t":"2024-11-22T05:00:00Z","v":598595,"vw":204.424004},{"c":205.56,"h":207.745,"l":205.18,"n":17712,"o":205.72,"t":"2024-11-25T05:00:00Z","v":1163287,"vw":205.877421},{"c":206.34,"h":206.69,"l":203.81,"n":18172,"o":205.54,"t":"2024-11-26T05:00:00Z","v":752390,"vw":205.76129},{"c":206.51,"h":208.2641,"l":205.68,"n":13179,"o":206.58,"t":"2024-11-27T05:00:00Z","v":475361,"vw":206.577869},{"c":205.9,"h":207.05,"l":205.51,"n":6356,"o":206.22,"t":"2024-11-29T05:00:00Z","v":304499,"vw":206.079771},{"c":204.7,"h":206.23,"l":204.21,"n":13669,"o":206.16,"t":"2024-12-02T05:00:00Z","v":541387,"vw":204.8819},{"c":203.77,"h":204.24,"l":202.05,"n":15600,"o":204,"t":"2024-12-03T05:00:00Z","v":653255,"vw":203.43235},{"c":203.28,"h":204.14,"l":202.2001,"n":11510,"o":202.8,"t":"2024-12-04T05:00:00Z","v":462034,"vw":203.194698},{"c":201.78,"h":203.965,"l":201.35,"n":11564,"o":203.61,"t":"2024-12-05T05:00:00Z","v":495693,"vw":201.978002},{"c":201.46,"h":203,"l":200.65,"n":11421,"o":202.21,"t":"2024-12-06T05:00:00Z","v":378101,"vw":201.485398},{"c":201.74,"h":203.12,"l":201.21,"n":11624,"o":202.22,"t":"2024-12-09T05:00:00Z","v":475502,"vw":201.827781},{"c":201.31,"h":203,"l":198.6962,"n":24246,"o":200.95,"t":"2024-12-10T05:00:00Z","v":903806,"vw":201.759094},{"c":201.2,"h":203.35,"l":200.805,"n":14062,"o":202.66,"t":"2024-12-11T05:00:00Z","v":513957,"vw":201.427642},{"c":201.36,"h":202.52,"l":200.63,"n":13848,"o":200.8,"t":"2024-12-12T05:00:00Z","v":566340,"vw":201.545334},{"c":201.01,"h":201.795,"l":199.71,"n":18997,"o":200.93,"t":"2024-12-13T05:00:00Z","v":687308,"vw":201.031817},{"c":199.75,"h":201.475,"l":199.16,"n":16498,"o":200.03,"t":"2024-12-16T05:00:00Z","v":594889,"vw":200.090039},{"c":196.54,"h":199.72,"l":195.38,"n":17293,"o":198.72,"t":"2024-12-17T05:00:00Z","v":885648,"vw":197.097839},{"c":188.81,"h":197.9,"l":188.74,"n":18879,"o":196.92,"t":"2024-12-18T05:00:00Z","v":765301,"vw":191.636},{"c":188.94,"h":192.23,"l":188.72,"n":21214,"o":190.93,"t":"2024-12-19T05:00:00Z","v":893329,"vw":189.570996},{"c":189.27,"h":190.62,"l":187.5,"n":28979,"o":188.53,"t":"2024-12-20T05:00:00Z","v":2381268,"vw":189.211843},{"c":188.81,"h":189.44,"l":186.955,"n":13926,"o":188.36,"t":"2024-12-23T05:00:00Z","v":610995,"vw":188.514799},{"c":190.33,"h":190.53,"l":188.45,"n":5504,"o":188.45,"t":"2024-12-24T05:00:00Z","v":215467,"vw":189.740829},{"c":190.91,"h":191.49,"l":189.2675,"n":8609,"o":189.48,"t":"2024-12-26T05:00:00Z","v":299059,"vw":190.874425},{"c":188.33,"h":191.4945,"l":187.65,"n":11174,"o":189.31,"t":"2024-12-27T05:00:00Z","v":457439,"vw":188.523757},{"c":186.32,"h":188,"l":184.63,"n":15012,"o":187,"t":"2024-12-30T05:00:00Z","v":704836,"vw":186.422634},{"c":187.6,"h":188.6,"l":186.11,"n":15851,"o":186.91,"t":"2024-12-31T05:00:00Z","v":901796,"vw":187.415205},{"c":185.64,"h":189.0011,"l":184.93,"n":13602,"o":188.32,"t":"2025-01-02T05:00:00Z","v":651818,"vw":186.027103},{"c":188.03,"h":188.47,"l":185.1601,"n":11678,"o":186.66,"t":"2025-01-03T05:00:00Z","v":404519,"vw":187.586962},{"c":188.03,"h":190.2999,"l":187.48,"n":12327,"o":188,"t":"2025-01-06T05:00:00Z","v":453637,"vw":188.262644},{"c":187.98,"h":189.2,"l":186.87,"n":13201,"o":187.91,"t":"2025-01-07T05:00:00Z","v":692532,"vw":187.923394},{"c":187.22,"h":187.85,"l":185.51,"n":13024,"o":187.01,"t":"2025-01-08T05:00:00Z","v":653162,"vw":186.953119},{"c":183.64,"h":186,"l":182.75,"n":21385,"o":185,"t":"2025-01-10T05:00:00Z","v":1072136,"vw":183.879659},{"c":186.75,"h":186.97,"l":182.91,"n":20499,"o":183.64,"t":"2025-01-13T05:00:00Z","v":1275265,"vw":185.649344},{"c":188.8,"h":189.67,"l":187.79,"n":16244,"o":188.28,"t":"2025-01-14T05:00:00Z","v":847917,"vw":188.927875},{"c":190.74,"h":193.11,"l":190.18,"n":15801,"o":191.83,"t":"2025-01-15T05:00:00Z","v":843415,"vw":191.155121},{"c":194.48,"h":194.67,"l":190.05,"n":16211,"o":191,"t":"2025-01-16T05:00:00Z","v":772490,"vw":193.680482},{"c":195.08,"h":196.45,"l":193.7311,"n":14289,"o":195.81,"t":"2025-01-17T05:00:00Z","v":799295,"vw":195.191841},{"c":198.41,"h":198.77,"l":196,"n":15966,"o":196.45,"t":"2025-01-21T05:00:00Z","v":1017495,"vw":198.024141},{"c":198.81,"h":199.92,"l":197.26,"n":19952,"o":199.36,"t":"2025-01-22T05:00:00Z","v":754145,"vw":198.586524},{"c":199.15,"h":200.29,"l":197.95,"n":12995,"o":199,"t":"2025-01-23T05:00:00Z","v":515497,"vw":199.153092},{"c":198.71,"h":199.935,"l":198.04,"n":15207,"o":199.5,"t":"2025-01-24T05:00:00Z","v":590313,"vw":198.790148},{"c":195.94,"h":198.05,"l":194.235,"n":20046,"o":197.12,"t":"2025-01-27T05:00:00Z","v":782185,"vw":195.744241},{"c":198.08,"h":198.23,"l":194.32,"n":21409,"o":195.94,"t":"2025-01-28T05:00:00Z","v":1096145,"vw":197.107235},{"c":197.36,"h":199.58,"l":196.67,"n":24268,"o":197.36,"t":"2025-01-29T05:00:00Z","v":1157191,"vw":197.727448},{"c":205.42,"h":214.57,"l":202.59,"n":36172,"o":210,"t":"2025-01-30T05:00:00Z","v":1871255,"vw":205.71849},{"c":203.68,"h":208.305,"l":202.27,"n":29944,"o":206.85,"t":"2025-01-31T05:00:00Z","v":2050261,"vw":204.130429},{"c":202.28,"h":204.38,"l":198.55,"n":22411,"o":200.52,"t":"2025-02-03T05:00:00Z","v":1033531,"vw":202.260886},{"c":202.92,"h":222.31,"l":201.755,"n":20065,"o":204.17,"t":"2025-02-04T05:00:00Z","v":835305,"vw":204.37513},{"c":204.73,"h":205.222,"l":201.04,"n":21399,"o":202.66,"t":"2025-02-05T05:00:00Z","v":897273,"vw":204.080453},{"c":204.66,"h":205.51,"l":203.425,"n":18185,"o":205.51,"t":"2025-02-06T05:00:00Z","v":575442,"vw":204.552143},{"c":202.54,"h":205.35,"l":201.33,"n":15202,"o":205.35,"t":"2025-02-07T05:00:00Z","v":617314,"vw":202.504398},{"c":203.54,"h":204,"l":201.32,"n":17168,"o":203.55,"t":"2025-02-10T05:00:00Z","v":653455,"vw":203.00161},{"c":202.64,"h":203.97,"l":201.79,"n":12444,"o":201.87,"t":"2025-02-11T05:00:00Z","v":441624,"vw":202.624417},{"c":201.06,"h":201.479,"l":199,"n":14793,"o":199.05,"t":"2025-02-12T05:00:00Z","v":735202,"vw":200.756761},{"c":202.69,"h":203.21,"l":199.98,"n":16748,"o":201.99,"t":"2025-02-13T05:00:00Z","v":552098,"vw":202.019391},{"c":202.33,"h":203.85,"l":201.58,"n":14291,"o":202.75,"t":"2025-02-14T05:00:00Z","v":571534,"vw":202.51769},{"c":205.36,"h":205.42,"l":201.36,"n":17253,"o":202.68,"t":"2025-02-18T05:00:00Z","v":825906,"vw":204.757099},{"c":204.88,"h":205.56,"l":203.585,"n":16168,"o":204.09,"t":"2025-02-19T05:00:00Z","v":782059,"vw":204.740856},{"c":206.43,"h":207.28,"l":203.25,"n":22937,"o":204.85,"t":"2025-02-20T05:00:00Z","v":1111314,"vw":205.971211},{"c":200.54,"h":206.83,"l":198.9101,"n":24300,"o":206.6,"t":"2025-02-21T05:00:00Z","v":1214509,"vw":201.172359},{"c":199.46,"h":202.03,"l":199.245,"n":18853,"o":201.17,"t":"2025-02-24T05:00:00Z","v":941692,"vw":200.242541},{"c":198.36,"h":201.32,"l":195.5,"n":22241,"o":199.78,"t":"2025-02-25T05:00:00Z","v":987345,"vw":197.824023},{"c":197.68,"h":200.76,"l":197.28,"n":13833,"o":198.83,"t":"2025-02-26T05:00:00Z","v":513925,"vw":198.212543},{"c":196.51,"h":199.22,"l":196.3,"n":15585,"o":197.54,"t":"2025-02-27T05:00:00Z","v":559515,"vw":197.415628},{"c":198.77,"h":198.86,"l":195.1,"n":17586,"o":196.76,"t":"2025-02-28T05:00:00Z","v":935132,"vw":197.764784},{"c":193.29,"h":200.98,"l":192.51,"n":21136,"o":200.18,"t":"2025-03-03T05:00:00Z","v":728507,"vw":195.118029},{"c":184.06,"h":190.83,"l":183.25,"n":32202,"o":190.1,"t":"2025-03-04T05:00:00Z","v":1692720,"vw":185.279451},{"c":189.73,"h":190.02,"l":184,"n":25386,"o":185.25,"t":"2025-03-05T05:00:00Z","v":1113949,"vw":188.568033},{"c":186.02,"h":188.99,"l":185.4933,"n":29299,"o":187.88,"t":"2025-03-06T05:00:00Z","v":1275026,"vw":186.519479},{"c":185.64,"h":186.76,"l":181.565,"n":29445,"o":184.6,"t":"2025-03-07T05:00:00Z","v":1657468,"vw":184.602591},{"c":177.74,"h":183.9999,"l":177.01,"n":32773,"o":180.24,"t":"2025-03-10T04:00:00Z","v":1609165,"vw":178.755008},{"c":180.77,"h":183.89,"l":177.425,"n":35126,"o":178.13,"t":"2025-03-11T04:00:00Z","v":1934877,"vw":180.640147},{"c":181.75,"h":183.95,"l":180.21,"n":32098,"o":182.18,"t":"2025-03-12T04:00:00Z","v":1284943,"vw":182.082748},{"c":177.09,"h":181.88,"l":175.8,"n":27514,"o":180.72,"t":"2025-03-13T04:00:00Z","v":1225796,"vw":177.759375},{"c":181.14,"h":181.47,"l":177.4001,"n":21807,"o":179.33,"t":"2025-03-14T04:00:00Z","v":1002990,"vw":180.445016},{"c":182.96,"h":183.9,"l":180.2,"n":18387,"o":180.23,"t":"2025-03-17T04:00:00Z","v":964520,"vw":182.534856},{"c":180.78,"h":182.8,"l":179.56,"n":18549,"o":181.97,"t":"2025-03-18T04:00:00Z","v":724353,"vw":180.808336},{"c":182.27,"h":183.68,"l":180.62,"n":17481,"o":181.07,"t":"2025-03-19T04:00:00Z","v":746814,"vw":182.160441},{"c":181.3,"h":182.9,"l":180.01,"n":16585,"o":180.34,"t":"2025-03-20T04:00:00Z","v":835328,"vw":181.473861},{"c":179.64,"h":181.35,"l":177.63,"n":18672,"o":180,"t":"2025-03-21T04:00:00Z","v":1244365,"vw":179.350778},{"c":185.51,"h":185.9,"l":182.24,"n":19795,"o":182.68,"t":"2025-03-24T04:00:00Z","v":773793,"vw":184.847347},{"c":185.74,"h":187.65,"l":184.37,"n":17172,"o":186.14,"t":"2025-03-25T04:00:00Z","v":757288,"vw":185.750287},{"c":182.25,"h":186.96,"l":181.6,"n":23337,"o":185.82,"t":"2025-03-26T04:00:00Z","v":1020873,"vw":183.183085},{"c":179.15,"h":181.8,"l":178.395,"n":19319,"o":181.8,"t":"2025-03-27T04:00:00Z","v":779424,"vw":179.829},{"c":174.65,"h":180.27,"l":174.3,"n":17739,"o":179.14,"t":"2025-03-28T04:00:00Z","v":608953,"vw":175.327135},{"c":175.68,"h":177.03,"l":169.4,"n":25088,"o":172.26,"t":"2025-03-31T04:00:00Z","v":1332274,"vw":174.754046},{"c":176.47,"h":177.5,"l":173.395,"n":21687,"o":174.89,"t":"2025-04-01T04:00:00Z","v":877639,"vw":176.087412},{"c":179.02,"h":179.5,"l":172.77,"n":21308,"o":174.1,"t":"2025-04-02T04:00:00Z","v":870686,"vw":177.995583},{"c":162.73,"h":172.2925,"l":162.23,"n":31872,"o":169.9,"t":"2025-04-03T04:00:00Z","v":1320729,"vw":164.44359},{"c":153.55,"h":158.44,"l":150.595,"n":37599,"o":157.96,"t":"2025-04-04T04:00:00Z","v":1608076,"vw":154.4406},{"c":151.47,"h":158.24,"l":143.04,"n":44461,"o":148.07,"t":"2025-04-07T04:00:00Z","v":2441989,"vw":150.022163},{"c":151.14,"h":159.07,"l":148.69,"n":34436,"o":157.3,"t":"2025-04-08T04:00:00Z","v":1465542,"vw":153.091724},{"c":165.86,"h":167.935,"l":148.31,"n":53178,"o":149.53,"t":"2025-04-09T04:00:00Z","v":3359685,"vw":160.611187},{"c":159.56,"h":162.325,"l":154.375,"n":31404,"o":160.88,"t":"2025-04-10T04:00:00Z","v":1461662,"vw":159.333473},{"c":162.11,"h":163.65,"l":158,"n":31227,"o":159.2,"t":"2025-04-11T04:00:00Z","v":1590197,"vw":161.372909},{"c":163.66,"h":165.37,"l":161.42,"n":28527,"o":163.3,"t":"2025-04-14T04:00:00Z","v":1254748,"vw":163.801288},{"c":163.28,"h":165.535,"l":162.53,"n":18511,"o":163.38,"t":"2025-04-15T04:00:00Z","v":698150,"vw":163.537498},{"c":161.96,"h":164.54,"l":159.7,"n":23284,"o":162,"t":"2025-04-16T04:00:00Z","v":1220023,"vw":161.981428},{"c":161.08,"h":163.8,"l":160.62,"n":27936,"o":162.4,"t":"2025-04-17T04:00:00Z","v":3019094,"vw":161.387108},{"c":158.02,"h":159.94,"l":155.45,"n":23410,"o":159.94,"t":"2025-04-21T04:00:00Z","v":1111514,"vw":157.498233},{"c":163.56,"h":164.34,"l":158.43,"n":31958,"o":160.25,"t":"2025-04-22T04:00:00Z","v":1438609,"vw":162.911329},{"c":166.35,"h":172.28,"l":165.11,"n":39666,"o":169.22,"t":"2025-04-23T04:00:00Z","v":2070253,"vw":167.529909},{"c":169.72,"h":170.5793,"l":158.14,"n":45997,"o":159.98,"t":"2025-04-24T04:00:00Z","v":2581949,"vw":167.606711},{"c":169.01,"h":171.39,"l":168.72,"n":28433,"o":169.46,"t":"2025-04-25T04:00:00Z","v":1122967,"vw":169.539764},{"c":170.33,"h":172.61,"l":169.12,"n":29896,"o":169.43,"t":"2025-04-28T04:00:00Z","v":1071561,"vw":170.332373},{"c":170.22,"h":171.41,"l":168.51,"n":27741,"o":169,"t":"2025-04-29T04:00:00Z","v":1508148,"vw":170.368773},{"c":170.65,"h":171.35,"l":166.1716,"n":22181,"o":168.33,"t":"2025-04-30T04:00:00Z","v":1481830,"vw":170.160086},{"c":169.81,"h":172.81,"l":169.68,"n":25520,"o":172.04,"t":"2025-05-01T04:00:00Z","v":1270132,"vw":170.595131},{"c":173.87,"h":174.3899,"l":171.35,"n":28031,"o":172.75,"t":"2025-05-02T04:00:00Z","v":1408894,"vw":173.422423},{"c":173.02,"h":174.52,"l":171.9793,"n":16150,"o":172.19,"t":"2025-05-05T04:00:00Z","v":721954,"vw":173.3718},{"c":170.71,"h":172.9,"l":170.12,"n":20550,"o":171.39,"t":"2025-05-06T04:00:00Z","v":700144,"vw":171.158688},{"c":171.46,"h":172.55,"l":170.28,"n":19500,"o":171.74,"t":"2025-05-07T04:00:00Z","v":911582,"vw":171.367763},{"c":174.68,"h":176.73,"l":172.68,"n":20062,"o":173.52,"t":"2025-05-08T04:00:00Z","v":892609,"vw":174.859918},{"c":176.16,"h":176.33,"l":174.7,"n":24623,"o":175.56,"t":"2025-05-09T04:00:00Z","v":1351261,"vw":175.703717},{"c":183.59,"h":185,"l":182.589,"n":25735,"o":184.56,"t":"2025-05-12T04:00:00Z","v":1152214,"vw":183.707956},{"c":185.59,"h":187.14,"l":183.59,"n":22392,"o":183.59,"t":"2025-05-13T04:00:00Z","v":876923,"vw":185.881004},{"c":184.68,"h":186.065,"l":184.0775,"n":16526,"o":185.15,"t":"2025-05-14T04:00:00Z","v":792622,"vw":184.803832},{"c":184.35,"h":185.06,"l":183.32,"n":14217,"o":183.64,"t":"2025-05-15T04:00:00Z","v":493256,"vw":184.357467},{"c":186.7,"h":186.71,"l":184.02,"n":15428,"o":185.06,"t":"2025-05-16T04:00:00Z","v":656295,"vw":185.996114},{"c":186.41,"h":186.67,"l":184.12,"n":14321,"o":184.12,"t":"2025-05-19T04:00:00Z","v":689475,"vw":186.064671},{"c":184.27,"h":185.995,"l":183.4398,"n":17064,"o":185.49,"t":"2025-05-20T04:00:00Z","v":1098944,"vw":184.576886},{"c":178.92,"h":182.67,"l":178.35,"n":26235,"o":182.67,"t":"2025-05-21T04:00:00Z","v":1533251,"vw":179.606794},{"c":179.85,"h":181.425,"l":177.79,"n":22152,"o":178.4,"t":"2025-05-22T04:00:00Z","v":870362,"vw":179.880239},{"c":177.89,"h":178.475,"l":176.695,"n":21342,"o":176.85,"t":"2025-05-23T04:00:00Z","v":1170166,"vw":177.753995},{"c":181.56,"h":182,"l":178.27,"n":19199,"o":180.52,"t":"2025-05-27T04:00:00Z","v":1058056,"vw":180.83021},{"c":179.54,"h":182.13,"l":179.25,"n":14745,"o":182.13,"t":"2025-05-28T04:00:00Z","v":537610,"vw":180.026245},{"c":179.68,"h":180.99,"l":178.555,"n":15819,"o":180.6,"t":"2025-05-29T04:00:00Z","v":735100,"vw":179.622427},{"c":177.75,"h":179.28,"l":176.28,"n":24300,"o":178.42,"t":"2025-05-30T04:00:00Z","v":1483842,"vw":177.849052},{"c":176.08,"h":177.635,"l":173.68,"n":19061,"o":177.53,"t":"2025-06-02T04:00:00Z","v":674072,"vw":175.566915},{"c":177.97,"h":179.38,"l":175.93,"n":20170,"o":175.93,"t":"2025-06-03T04:00:00Z","v":977418,"vw":177.959564},{"c":177.66,"h":180.765,"l":177.46,"n":15572,"o":179.66,"t":"2025-06-04T04:00:00Z","v":664026,"vw":178.250009},{"c":177.24,"h":178.83,"l":176.35,"n":18775,"o":177.88,"t":"2025-06-05T04:00:00Z","v":887722,"vw":177.561052},{"c":179.45,"h":180.4,"l":178.75,"n":20998,"o":179.7,"t":"2025-06-06T04:00:00Z","v":890168,"vw":179.505549},{"c":180.73,"h":182.24,"l":179.5325,"n":21094,"o":180.21,"t":"2025-06-09T04:00:00Z","v":833338,"vw":181.125709},{"c":181.28,"h":182.1115,"l":180.23,"n":16633,"o":181.51,"t":"2025-06-10T04:00:00Z","v":749467,"vw":181.281954},{"c":179.14,"h":181.68,"l":178.39,"n":19575,"o":181.46,"t":"2025-06-11T04:00:00Z","v":881756,"vw":179.406668},{"c":178.78,"h":178.9,"l":176.26,"n":19559,"o":177.69,"t":"2025-06-12T04:00:00Z","v":768722,"vw":178.448758},{"c":176.54,"h":178.875,"l":175.81,"n":22397,"o":177.02,"t":"2025-06-13T04:00:00Z","v":898546,"vw":176.847016},{"c":179.75,"h":180.75,"l":178.295,"n":22384,"o":178.54,"t":"2025-06-16T04:00:00Z","v":735542,"vw":179.744785},{"c":176.08,"h":179.375,"l":175.83,"n":19394,"o":178.63,"t":"2025-06-17T04:00:00Z","v":804746,"vw":176.838871},{"c":175.7,"h":177.325,"l":175.29,"n":22647,"o":175.94,"t":"2025-06-18T04:00:00Z","v":1090711,"vw":176.008726},{"c":174.88,"h":177.71,"l":174.25,"n":19733,"o":177.23,"t":"2025-06-20T04:00:00Z","v":2230871,"vw":175.112733},{"c":177.53,"h":177.805,"l":173.05,"n":18496,"o":174.52,"t":"2025-06-23T04:00:00Z","v":841318,"vw":176.523245},{"c":179.94,"h":180.23,"l":177.656,"n":17216,"o":178.68,"t":"2025-06-24T04:00:00Z","v":1037878,"vw":179.744674},{"c":180.05,"h":180.68,"l":178.7,"n":19373,"o":180.2,"t":"2025-06-25T04:00:00Z","v":700887,"vw":179.910913},{"c":183.04,"h":183.78,"l":180.62,"n":20514,"o":181,"t":"2025-06-26T04:00:00Z","v":729741,"vw":182.966312},{"c":183.3,"h":184.43,"l":182.15,"n":19642,"o":183.36,"t":"2025-06-27T04:00:00Z","v":1179681,"vw":183.35131},{"c":183.23,"h":183.52,"l":182.32,"n":21059,"o":183.3,"t":"2025-06-30T04:00:00Z","v":950390,"vw":183.152465},{"c":186.16,"h":187.94,"l":182.525,"n":23768,"o":182.65,"t":"2025-07-01T04:00:00Z","v":912526,"vw":185.931087},{"c":188.15,"h":188.42,"l":185.47,"n":19588,"o":187.13,"t":"2025-07-02T04:00:00Z","v":779166,"vw":187.581085},{"c":188.63,"h":189.6999,"l":187.65,"n":11237,"o":188.88,"t":"2025-07-03T04:00:00Z","v":488787,"vw":188.563389},{"c":187.37,"h":189.47,"l":185.6225,"n":23242,"o":187.88,"t":"2025-07-07T04:00:00Z","v":1069523,"vw":187.312253},{"c":188.43,"h":189.85,"l":187.7301,"n":16953,"o":187.8,"t":"2025-07-08T04:00:00Z","v":892843,"vw":188.648761},{"c":188.22,"h":189.9,"l":186.855,"n":18260,"o":189.9,"t":"2025-07-09T04:00:00Z","v":859780,"vw":188.167858},{"c":190.52,"h":192.41,"l":188.33,"n":18137,"o":188.78,"t":"2025-07-10T04:00:00Z","v":657825,"vw":190.790296},{"c":188.94,"h":189.495,"l":188.16,"n":17363,"o":188.76,"t":"2025-07-11T04:00:00Z","v":730008,"vw":188.94721},{"c":188.9,"h":189.2078,"l":186,"n":36178,"o":188.52,"t":"2025-07-14T04:00:00Z","v":1925256,"vw":187.75227},{"c":187.07,"h":190.92,"l":187,"n":24584,"o":190.92,"t":"2025-07-15T04:00:00Z","v":971756,"vw":187.958123},{"c":187.84,"h":189,"l":184.88,"n":19299,"o":187.33,"t":"2025-07-16T04:00:00Z","v":805254,"vw":187.293297},{"c":190.59,"h":191.2,"l":187.49,"n":21603,"o":187.96,"t":"2025-07-17T04:00:00Z","v":880095,"vw":190.205896},{"c":188.24,"h":191.405,"l":187.29,"n":23615,"o":191.02,"t":"2025-07-18T04:00:00Z","v":2574041,"vw":188.33457},{"c":186.98,"h":189.1733,"l":186.61,"n":26677,"o":189.09,"t":"2025-07-21T04:00:00Z","v":1169525,"vw":187.71899},{"c":189.54,"h":189.9,"l":186.5,"n":20444,"o":186.5,"t":"2025-07-22T04:00:00Z","v":859121,"vw":188.845552},{"c":190.9,"h":191.7499,"l":189.25,"n":25485,"o":190.84,"t":"2025-07-23T04:00:00Z","v":1087402,"vw":190.524484},{"c":186.63,"h":195.2311,"l":184.905,"n":52077,"o":195.03,"t":"2025-07-24T04:00:00Z","v":2770310,"vw":187.607959},{"c":186.5,"h":187.5409,"l":184,"n":33582,"o":186.96,"t":"2025-07-25T04:00:00Z","v":1579895,"vw":185.969261},{"c":184.93,"h":187,"l":184.57,"n":28171,"o":187,"t":"2025-07-28T04:00:00Z","v":1105385,"vw":185.30851},{"c":184.05,"h":186.54,"l":183.4,"n":23474,"o":186.33,"t":"2025-07-29T04:00:00Z","v":955649,"vw":184.216237},{"c":182.22,"h":185.01,"l":181.3828,"n":31750,"o":184.58,"t":"2025-07-30T04:00:00Z","v":1119928,"vw":183.204188},{"c":181.14,"h":183.53,"l":180.675,"n":24573,"o":181.57,"t":"2025-07-31T04:00:00Z","v":1213028,"vw":181.504598},{"c":174.97,"h":178.585,"l":174.43,"n":37439,"o":178.05,"t":"2025-08-01T04:00:00Z","v":1540733,"vw":175.35527},{"c":176.1,"h":176.47,"l":174.995,"n":22842,"o":175.72,"t":"2025-08-04T04:00:00Z","v":1043895,"vw":175.877158},{"c":177.18,"h":177.785,"l":174.9145,"n":23335,"o":177.1,"t":"2025-08-05T04:00:00Z","v":1085346,"vw":176.739442},{"c":174.3,"h":177.75,"l":174.06,"n":25456,"o":177.5,"t":"2025-08-06T04:00:00Z","v":1285725,"vw":174.782448},{"c":173.97,"h":176.52,"l":173.34,"n":21040,"o":175.99,"t":"2025-08-07T04:00:00Z","v":721026,"vw":174.195921},{"c":173.52,"h":175.305,"l":173.3,"n":16924,"o":174.47,"t":"2025-08-08T04:00:00Z","v":608878,"vw":173.909275},{"c":175.29,"h":175.445,"l":173.83,"n":23656,"o":174.22,"t":"2025-08-11T04:00:00Z","v":1334023,"vw":174.847645},{"c":177.99,"h":178.09,"l":175.76,"n":21168,"o":176.43,"t":"2025-08-12T04:00:00Z","v":901645,"vw":177.633002},{"c":182.83,"h":182.91,"l":178.6388,"n":23738,"o":178.765,"t":"2025-08-13T04:00:00Z","v":1119363,"vw":181.255783},{"c":179.4,"h":181.02,"l":178.59,"n":20324,"o":180.77,"t":"2025-08-14T04:00:00Z","v":772194,"vw":179.51004},{"c":176.54,"h":179.64,"l":176.43,"n":17110,"o":179.64,"t":"2025-08-15T04:00:00Z","v":620612,"vw":177.319564},{"c":177.15,"h":177.54,"l":175.7074,"n":15705,"o":176.42,"t":"2025-08-18T04:00:00Z","v":555811,"vw":177.07497},{"c":179.71,"h":180.17,"l":177.22,"n":19877,"o":177.77,"t":"2025-08-19T04:00:00Z","v":1379176,"vw":179.15086},{"c":178.74,"h":179.6,"l":177.74,"n":17870,"o":179.14,"t":"2025-08-20T04:00:00Z","v":881054,"vw":178.60886},{"c":177.41,"h":179.426,"l":177.07,"n":17387,"o":178,"t":"2025-08-21T04:00:00Z","v":841925,"vw":177.731799},{"c":183.07,"h":183.84,"l":178.54,"n":23156,"o":178.72,"t":"2025-08-22T04:00:00Z","v":1059362,"vw":182.577242},{"c":180.51,"h":183.33,"l":180.46,"n":17175,"o":183.26,"t":"2025-08-25T04:00:00Z","v":514327,"vw":181.301858},{"c":182.21,"h":182.56,"l":179.96,"n":20016,"o":180.45,"t":"2025-08-26T04:00:00Z","v":1566049,"vw":182.015199},{"c":182.71,"h":183.68,"l":181.275,"n":16132,"o":181.51,"t":"2025-08-27T04:00:00Z","v":546320,"vw":182.70406},{"c":181.59,"h":183.425,"l":181.01,"n":15665,"o":182.81,"t":"2025-08-28T04:00:00Z","v":570373,"vw":181.682218},{"c":178.86,"h":181.565,"l":178.65,"n":15076,"o":180.9,"t":"2025-08-29T04:00:00Z","v":496808,"vw":179.177417},{"c":175.77,"h":176.81,"l":174.38,"n":24814,"o":176.7,"t":"2025-09-02T04:00:00Z","v":955424,"vw":175.418382},{"c":174.73,"h":175.99,"l":173.9625,"n":18254,"o":175.49,"t":"2025-09-03T04:00:00Z","v":724203,"vw":174.689079},{"c":178.36,"h":178.4,"l":174.255,"n":20324,"o":174.74,"t":"2025-09-04T04:00:00Z","v":771559,"vw":177.250611},{"c":177.75,"h":180.475,"l":176.6,"n":21308,"o":178.96,"t":"2025-09-05T04:00:00Z","v":1047450,"vw":177.876232},{"c":178,"h":178.63,"l":175.82,"n":19946,"o":177.77,"t":"2025-09-08T04:00:00Z","v":1136113,"vw":177.765284},{"c":174.68,"h":177.52,"l":174.0523,"n":16556,"o":177.52,"t":"2025-09-09T04:00:00Z","v":764701,"vw":174.929715},{"c":175.64,"h":177.855,"l":174.94,"n":20783,"o":175.19,"t":"2025-09-10T04:00:00Z","v":882255,"vw":175.992404},{"c":178.1,"h":178.61,"l":175.79,"n":24065,"o":175.79,"t":"2025-09-11T04:00:00Z","v":1031648,"vw":177.839286},{"c":172.98,"h":177.595,"l":172.88,"n":27288,"o":177.45,"t":"2025-09-12T04:00:00Z","v":1133214,"vw":173.910376},{"c":171.94,"h":173.86,"l":171.685,"n":21876,"o":173.11,"t":"2025-09-15T04:00:00Z","v":742901,"vw":172.355225},{"c":172.57,"h":172.86,"l":171.04,"n":22657,"o":171.9,"t":"2025-09-16T04:00:00Z","v":947329,"vw":172.261076},{"c":171.45,"h":175.81,"l":170.38,"n":22167,"o":173.24,"t":"2025-09-17T04:00:00Z","v":720378,"vw":172.392057},{"c":172.8,"h":174.37,"l":171.92,"n":21589,"o":172.68,"t":"2025-09-18T04:00:00Z","v":831426,"vw":172.891751},{"c":171.34,"h":173.56,"l":170.891,"n":15984,"o":173.15,"t":"2025-09-19T04:00:00Z","v":1492694,"vw":171.56123},{"c":170.24,"h":170.95,"l":169.52,"n":20719,"o":170.35,"t":"2025-09-22T04:00:00Z","v":855510,"vw":170.347769},{"c":169.09,"h":172.26,"l":168.49,"n":26816,"o":171.34,"t":"2025-09-23T04:00:00Z","v":1133243,"vw":169.609014},{"c":167.29,"h":169.75,"l":167.04,"n":23719,"o":169.07,"t":"2025-09-24T04:00:00Z","v":1205899,"vw":167.630711},{"c":165.59,"h":166.445,"l":163.7,"n":31694,"o":166.08,"t":"2025-09-25T04:00:00Z","v":1377885,"vw":164.954635},{"c":167.99,"h":168.25,"l":165.5843,"n":24320,"o":166.47,"t":"2025-09-26T04:00:00Z","v":849620,"vw":167.814172},{"c":166.64,"h":169.0099,"l":166.24,"n":24744,"o":168.98,"t":"2025-09-29T04:00:00Z","v":1303999,"vw":166.999581},{"c":166.83,"h":167.1466,"l":164.62,"n":26826,"o":166.42,"t":"2025-09-30T04:00:00Z","v":1151326,"vw":166.12025},{"c":166.4,"h":167.48,"l":165.32,"n":21545,"o":165.4,"t":"2025-10-01T04:00:00Z","v":768659,"vw":166.463664},{"c":166.75,"h":168.18,"l":166.065,"n":23187,"o":166.71,"t":"2025-10-02T04:00:00Z","v":793393,"vw":166.786095},{"c":166.61,"h":168.32,"l":166.34,"n":20925,"o":166.49,"t":"2025-10-03T04:00:00Z","v":832597,"vw":166.993563},{"c":166.52,"h":167.75,"l":165.169,"n":17205,"o":167.68,"t":"2025-10-06T04:00:00Z","v":791333,"vw":166.639451},{"c":164.59,"h":167.34,"l":164.22,"n":21794,"o":167.3,"t":"2025-10-07T04:00:00Z","v":825533,"vw":164.794278},{"c":164.75,"h":166,"l":163.72,"n":18233,"o":165.41,"t":"2025-10-08T04:00:00Z","v":697286,"vw":164.759569},{"c":162.3,"h":165.45,"l":162.05,"n":20991,"o":165.41,"t":"2025-10-09T04:00:00Z","v":831239,"vw":162.755},{"c":161.45,"h":164.06,"l":160.4,"n":36932,"o":163.21,"t":"2025-10-10T04:00:00Z","v":1681913,"vw":161.752589},{"c":161.16,"h":163.85,"l":161.16,"n":28138,"o":163.85,"t":"2025-10-13T04:00:00Z","v":1187243,"vw":161.989028},{"c":162.55,"h":163.67,"l":158.97,"n":25747,"o":159.18,"t":"2025-10-14T04:00:00Z","v":1094247,"vw":162.448811},{"c":162.66,"h":164.99,"l":161.275,"n":24192,"o":164.8,"t":"2025-10-15T04:00:00Z","v":1048131,"vw":162.697978},{"c":166.13,"h":166.37,"l":163.33,"n":39323,"o":163.52,"t":"2025-10-16T04:00:00Z","v":1945889,"vw":165.60181},{"c":166.5,"h":166.59,"l":164.725,"n":31632,"o":165.35,"t":"2025-10-17T04:00:00Z","v":2917455,"vw":166.318015},{"c":168.92,"h":169.35,"l":166.925,"n":23450,"o":167.65,"t":"2025-10-20T04:00:00Z","v":1165282,"vw":168.331441},{"c":173.04,"h":173.63,"l":168.29,"n":35688,"o":168.29,"t":"2025-10-21T04:00:00Z","v":1453265,"vw":172.646175},{"c":167.61,"h":173.575,"l":167.34,"n":42446,"o":172.92,"t":"2025-10-22T04:00:00Z","v":2069386,"vw":169.150816},{"c":181.22,"h":181.36,"l":170,"n":50375,"o":172.52,"t":"2025-10-23T04:00:00Z","v":2234517,"vw":178.437209},{"c":177.43,"h":180.8,"l":177.4,"n":35122,"o":180.8,"t":"2025-10-24T04:00:00Z","v":1575925,"vw":178.277065},{"c":177.96,"h":180.02,"l":177.29,"n":28216,"o":179.41,"t":"2025-10-27T04:00:00Z","v":1172302,"vw":178.162401},{"c":179.71,"h":179.92,"l":177.3,"n":27033,"o":178.44,"t":"2025-10-28T04:00:00Z","v":1125027,"vw":179.175813},{"c":180.8,"h":181.69,"l":179.435,"n":32023,"o":180.18,"t":"2025-10-29T04:00:00Z","v":1568122,"vw":180.747457},{"c":180.14,"h":185.395,"l":179.7,"n":30779,"o":180.07,"t":"2025-10-30T04:00:00Z","v":1223348,"vw":181.858503},{"c":181.46,"h":182.87,"l":179.1,"n":31255,"o":179.1,"t":"2025-10-31T04:00:00Z","v":1895614,"vw":181.663341},{"c":178.16,"h":180.79,"l":176.99,"n":26379,"o":180.79,"t":"2025-11-03T05:00:00Z","v":1122908,"vw":178.308008},{"c":178.24,"h":178.52,"l":176.4,"n":21001,"o":177.25,"t":"2025-11-04T05:00:00Z","v":696379,"vw":178.022751},{"c":179.65,"h":180.4,"l":177.2,"n":18932,"o":177.58,"t":"2025-11-05T05:00:00Z","v":647196,"vw":179.53364},{"c":178.57,"h":182.5,"l":177.3,"n":20650,"o":180.49,"t":"2025-11-06T05:00:00Z","v":801857,"vw":178.824475},{"c":180.33,"h":180.675,"l":176.9125,"n":19384,"o":178.24,"t":"2025-11-07T05:00:00Z","v":869109,"vw":179.516934},{"c":182.09,"h":183.345,"l":180.55,"n":21142,"o":181.56,"t":"2025-11-10T05:00:00Z","v":937706,"vw":182.09905},{"c":183.97,"h":187.52,"l":182.095,"n":30772,"o":182.545,"t":"2025-11-11T05:00:00Z","v":1468274,"vw":185.330796},{"c":183.62,"h":185.88,"l":183.315,"n":27334,"o":183.38,"t":"2025-11-12T05:00:00Z","v":1244515,"vw":184.024132},{"c":181.97,"h":184.64,"l":181.58,"n":28086,"o":182.99,"t":"2025-11-13T05:00:00Z","v":1214311,"vw":182.864651},{"c":183.12,"h":184.285,"l":180.71,"n":24925,"o":180.98,"t":"2025-11-14T05:00:00Z","v":957774,"vw":183.062356},{"c":180.05,"h":182.87,"l":179.98,"n":32859,"o":182.41,"t":"2025-11-17T05:00:00Z","v":2147860,"vw":180.998944},{"c":179.78,"h":180.88,"l":178.77,"n":23289,"o":179.54,"t":"2025-11-18T05:00:00Z","v":1603363,"vw":179.888727},{"c":179.64,"h":181.35,"l":179.2,"n":22133,"o":179.7,"t":"2025-11-19T05:00:00Z","v":1171273,"vw":179.969228},{"c":178.03,"h":182.8,"l":177.865,"n":24574,"o":181.93,"t":"2025-11-20T05:00:00Z","v":1384013,"vw":178.869831},{"c":183.58,"h":184.31,"l":178.315,"n":23522,"o":178.69,"t":"2025-11-21T05:00:00Z","v":994232,"vw":182.663197},{"c":183.04,"h":184.005,"l":181.66,"n":24505,"o":183.47,"t":"2025-11-24T05:00:00Z","v":1192541,"vw":183.044024},{"c":186.02,"h":186.58,"l":182.91,"n":21417,"o":184.78,"t":"2025-11-25T05:00:00Z","v":729715,"vw":185.838313},{"c":186.19,"h":187.35,"l":185.09,"n":19566,"o":185.72,"t":"2025-11-26T05:00:00Z","v":767969,"vw":186.349227},{"c":185.28,"h":186.9,"l":185.28,"n":11687,"o":185.85,"t":"2025-11-28T05:00:00Z","v":422469,"vw":185.576145},{"c":184.89,"h":187.445,"l":183.1915,"n":21769,"o":183.56,"t":"2025-12-01T05:00:00Z","v":958876,"vw":185.340259},{"c":187.48,"h":188,"l":183.68,"n":25561,"o":185.38,"t":"2025-12-02T05:00:00Z","v":1214247,"vw":186.899119},{"c":190.27,"h":190.34,"l":187.48,"n":19760,"o":187.92,"t":"2025-12-03T05:00:00Z","v":1005429,"vw":189.716638},{"c":190.64,"h":191.54,"l":188.32,"n":22024,"o":190.15,"t":"2025-12-04T05:00:00Z","v":896470,"vw":190.48671},{"c":191.09,"h":191.17,"l":189.58,"n":18105,"o":189.98,"t":"2025-12-05T05:00:00Z","v":770735,"vw":190.747336},{"c":191.28,"h":192.6,"l":190.28,"n":26327,"o":191.07,"t":"2025-12-08T05:00:00Z","v":949805,"vw":191.446267},{"c":190.08,"h":192.08,"l":189.45,"n":25476,"o":190.33,"t":"2025-12-09T05:00:00Z","v":1089499,"vw":190.88238},{"c":195.7,"h":196.46,"l":189.95,"n":22058,"o":190.84,"t":"2025-12-10T05:00:00Z","v":1043715,"vw":194.552729},{"c":201.28,"h":201.72,"l":195.92,"n":29996,"o":196.37,"t":"2025-12-11T05:00:00Z","v":1475787,"vw":200.324084},{"c":199.12,"h":203.685,"l":199.04,"n":29779,"o":201.89,"t":"2025-12-12T05:00:00Z","v":1272312,"vw":200.13724},{"c":201.3,"h":202.11,"l":199.84,"n":30566,"o":200.39,"t":"2025-12-15T05:00:00Z","v":1191354,"vw":201.112147},{"c":196.61,"h":202.23,"l":195.43,"n":29896,"o":201.37,"t":"2025-12-16T05:00:00Z","v":1286950,"vw":196.971486},{"c":196.15,"h":199.095,"l":194.99,"n":27469,"o":196.19,"t":"2025-12-17T05:00:00Z","v":1077700,"vw":196.49342},{"c":196.07,"h":198.82,"l":195.465,"n":25524,"o":197.43,"t":"2025-12-18T05:00:00Z","v":1224095,"vw":196.362561},{"c":196.21,"h":197.2457,"l":195.12,"n":21761,"o":195.55,"t":"2025-12-19T05:00:00Z","v":2534506,"vw":196.198088},{"c":199.51,"h":199.7,"l":196.32,"n":20075,"o":196.32,"t":"2025-12-22T05:00:00Z","v":844378,"vw":198.926284},{"c":199.95,"h":200.45,"l":198.71,"n":17941,"o":199.43,"t":"2025-12-23T05:00:00Z","v":594862,"vw":199.825744},{"c":199.56,"h":200.9195,"l":199.29,"n":9043,"o":200.25,"t":"2025-12-24T05:00:00Z","v":294890,"vw":199.769644},{"c":200.15,"h":200.4,"l":199.265,"n":14406,"o":199.86,"t":"2025-12-26T05:00:00Z","v":341857,"vw":199.95062},{"c":199.03,"h":200.05,"l":198.52,"n":15936,"o":200,"t":"2025-12-29T05:00:00Z","v":528105,"vw":199.109522},{"c":197.78,"h":198.71,"l":197.37,"n":18806,"o":198.6,"t":"2025-12-30T05:00:00Z","v":593405,"vw":197.899967},{"c":195.24,"h":198,"l":194.89,"n":19050,"o":197.86,"t":"2025-12-31T05:00:00Z","v":777243,"vw":195.718002},{"c":195.75,"h":197.55,"l":193.89,"n":26089,"o":195.18,"t":"2026-01-02T05:00:00Z","v":1327247,"vw":195.835567},{"c":202.27,"h":203.385,"l":197.93,"n":32369,"o":198.18,"t":"2026-01-05T05:00:00Z","v":1409479,"vw":202.021702},{"c":203.5,"h":203.81,"l":199.51,"n":32723,"o":202.27,"t":"2026-01-06T05:00:00Z","v":1409362,"vw":202.093201},{"c":199.38,"h":204.2373,"l":199.12,"n":24441,"o":203.45,"t":"2026-01-07T05:00:00Z","v":1078985,"vw":200.052333},{"c":201.99,"h":203.12,"l":197.32,"n":21405,"o":198.83,"t":"2026-01-08T05:00:00Z","v":813780,"vw":201.879365},{"c":201.89,"h":203.06,"l":200.77,"n":23294,"o":202.89,"t":"2026-01-09T05:00:00Z","v":992445,"vw":201.928173},{"c":203.44,"h":203.833,"l":200.69,"n":25448,"o":201.87,"t":"2026-01-12T05:00:00Z","v":980562,"vw":203.187539},{"c":204.4,"h":205.16,"l":202.94,"n":19158,"o":204,"t":"2026-01-13T05:00:00Z","v":751545,"vw":204.155727},{"c":204.34,"h":205.38,"l":202.44,"n":20690,"o":204.49,"t":"2026-01-14T05:00:00Z","v":890519,"vw":204.145453},{"c":205.86,"h":208.14,"l":204.63,"n":30124,"o":205.68,"t":"2026-01-15T05:00:00Z","v":1148505,"vw":205.975538},{"c":206.61,"h":207.6,"l":205.5,"n":29301,"o":205.88,"t":"2026-01-16T05:00:00Z","v":1701255,"vw":206.492906},{"c":201.27,"h":204.605,"l":200.38,"n":30704,"o":203.26,"t":"2026-01-20T05:00:00Z","v":1411478,"vw":202.006273},{"c":208.55,"h":209.75,"l":202.595,"n":35357,"o":203.25,"t":"2026-01-21T05:00:00Z","v":1544238,"vw":207.297439},{"c":209.43,"h":210.745,"l":207.765,"n":23116,"o":209.89,"t":"2026-01-22T05:00:00Z","v":1166672,"vw":209.469862},{"c":206.71,"h":208.9,"l":206.1903,"n":23149,"o":208.9,"t":"2026-01-23T05:00:00Z","v":1185354,"vw":207.231439},{"c":207.7,"h":208.33,"l":206.12,"n":20288,"o":207.48,"t":"2026-01-26T05:00:00Z","v":864685,"vw":207.502661},{"c":207.26,"h":209,"l":207.01,"n":21402,"o":208.48,"t":"2026-01-27T05:00:00Z","v":848173,"vw":207.588583},{"c":206,"h":208.56,"l":204.3,"n":28289,"o":207.28,"t":"2026-01-28T05:00:00Z","v":1392957,"vw":206.293206},{"c":202.53,"h":209,"l":197.97,"n":57256,"o":208.54,"t":"2026-01-29T05:00:00Z","v":3182581,"vw":202.009694},{"c":201.49,"h":205.58,"l":199.85,"n":31163,"o":200.35,"t":"2026-01-30T05:00:00Z","v":2050624,"vw":201.457105},{"c":207.32,"h":208.3,"l":201.5,"n":39262,"o":201.5,"t":"2026-02-02T05:00:00Z","v":1827012,"vw":207.171383},{"c":211.66,"h":211.88,"l":207.4,"n":36917,"o":207.56,"t":"2026-02-03T05:00:00Z","v":1819200,"vw":210.511343},{"c":220.02,"h":220.48,"l":212.86,"n":41970,"o":212.86,"t":"2026-02-04T05:00:00Z","v":2155502,"vw":218.490157},{"c":217.55,"h":219.89,"l":215.86,"n":33942,"o":219.44,"t":"2026-02-05T05:00:00Z","v":1731780,"vw":218.09283},{"c":223.66,"h":224.03,"l":218.85,"n":27086,"o":220.01,"t":"2026-02-06T05:00:00Z","v":1209032,"vw":223.33294},{"c":224.99,"h":225.23,"l":222.1,"n":24123,"o":222.95,"t":"2026-02-09T05:00:00Z","v":1283853,"vw":224.514793},{"c":229.48,"h":230.36,"l":224.1601,"n":30195,"o":224.46,"t":"2026-02-10T05:00:00Z","v":1392542,"vw":228.392792},{"c":233.07,"h":233.88,"l":230.15,"n":28914,"o":230.81,"t":"2026-02-11T05:00:00Z","v":1301476,"vw":232.496706},{"c":230.57,"h":237.54,"l":229.9526,"n":31493,"o":234.61,"t":"2026-02-12T05:00:00Z","v":2026157,"vw":231.704451},{"c":231.63,"h":233.905,"l":225.26,"n":30001,"o":230.8,"t":"2026-02-13T05:00:00Z","v":1780002,"vw":231.43382},{"c":233.25,"h":234.01,"l":229.43,"n":25760,"o":229.43,"t":"2026-02-17T05:00:00Z","v":1403784,"vw":232.768942},{"c":232.08,"h":234.73,"l":231.14,"n":26061,"o":233.52,"t":"2026-02-18T05:00:00Z","v":1392822,"vw":232.876833},{"c":232.52,"h":233.19,"l":230.82,"n":23192,"o":231.12,"t":"2026-02-19T05:00:00Z","v":968528,"vw":232.154084},{"c":233.31,"h":236.69,"l":231.02,"n":27176,"o":232.15,"t":"2026-02-20T05:00:00Z","v":1421699,"vw":233.168171},{"c":230.73,"h":234,"l":228.5847,"n":21523,"o":232.82,"t":"2026-02-23T05:00:00Z","v":1086573,"vw":230.426717},{"c":231.35,"h":233.85,"l":229.91,"n":25588,"o":231.33,"t":"2026-02-24T05:00:00Z","v":1049130,"vw":231.496983},{"c":226.73,"h":232.488,"l":224.33,"n":27563,"o":231.89,"t":"2026-02-25T05:00:00Z","v":1293249,"vw":226.825252},{"c":227.14,"h":228.84,"l":224.22,"n":21641,"o":227.68,"t":"2026-02-26T05:00:00Z","v":890256,"vw":226.780391},{"c":225.5,"h":225.6,"l":222.04,"n":26429,"o":224.6,"t":"2026-02-27T05:00:00Z","v":1555494,"vw":224.529258},{"c":226.4,"h":226.43,"l":217.69,"n":32693,"o":220.18,"t":"2026-03-02T05:00:00Z","v":1272366,"vw":224.203554},{"c":220.76,"h":221.77,"l":217.22,"n":31456,"o":219.46,"t":"2026-03-03T05:00:00Z","v":1432821,"vw":220.180442},{"c":221.84,"h":222.13,"l":219.66,"n":24098,"o":221.14,"t":"2026-03-04T05:00:00Z","v":1111760,"vw":221.388949},{"c":215.58,"h":220.74,"l":213.6,"n":31061,"o":220.04,"t":"2026-03-05T05:00:00Z","v":1629145,"vw":216.5944},{"c":208.42,"h":211.73,"l":206.88,"n":32549,"o":211.73,"t":"2026-03-06T05:00:00Z","v":1955848,"vw":208.399153},{"c":211,"h":211.26,"l":201.785,"n":29479,"o":204.72,"t":"2026-03-09T04:00:00Z","v":1334772,"vw":207.941708},{"c":210.26,"h":214.16,"l":208.5301,"n":24397,"o":211.5,"t":"2026-03-10T04:00:00Z","v":819518,"vw":211.1851},{"c":210.34,"h":210.8,"l":206.92,"n":22870,"o":209.1,"t":"2026-03-11T04:00:00Z","v":935409,"vw":209.824689},{"c":203.8,"h":208.435,"l":203.25,"n":26731,"o":207.86,"t":"2026-03-12T04:00:00Z","v":1256211,"vw":204.649081},{"c":203.93,"h":206.47,"l":201.97,"n":17591,"o":205.4,"t":"2026-03-13T04:00:00Z","v":710157,"vw":204.11303},{"c":207.42,"h":208.75,"l":205.505,"n":23673,"o":206.57,"t":"2026-03-16T04:00:00Z","v":915708,"vw":207.233372},{"c":213.82,"h":215.705,"l":208.47,"n":32399,"o":211.32,"t":"2026-03-17T04:00:00Z","v":1626058,"vw":213.309277},{"c":212.23,"h":214.54,"l":211.47,"n":23446,"o":213.26,"t":"2026-03-18T04:00:00Z","v":1056750,"vw":212.73337},{"c":211.49,"h":212.985,"l":207.75,"n":27756,"o":209.29,"t":"2026-03-19T04:00:00Z","v":1097267,"vw":210.780963},{"c":209.37,"h":213.43,"l":207.7,"n":21388,"o":210.42,"t":"2026-03-20T04:00:00Z","v":1923265,"vw":209.649275},{"c":212.29,"h":216.09,"l":212.08,"n":27839,"o":214.97,"t":"2026-03-23T04:00:00Z","v":1292214,"vw":213.139527},{"c":215.58,"h":216.48,"l":209.33,"n":20179,"o":209.91,"t":"2026-03-24T04:00:00Z","v":900418,"vw":215.361437},{"c":215.16,"h":218.775,"l":211.745,"n":21911,"o":217.96,"t":"2026-03-25T04:00:00Z","v":940112,"vw":214.815603},{"c":209.21,"h":215.345,"l":209.09,"n":20282,"o":213.27,"t":"2026-03-26T04:00:00Z","v":919507,"vw":210.624076},{"c":206.6,"h":210.14,"l":205.82,"n":23854,"o":209,"t":"2026-03-27T04:00:00Z","v":943242,"vw":207.672634},{"c":202.81,"h":208.64,"l":201.68,"n":22421,"o":208.31,"t":"2026-03-30T04:00:00Z","v":813644,"vw":203.722675},{"c":208.45,"h":210.365,"l":204.57,"n":19549,"o":206.04,"t":"2026-03-31T04:00:00Z","v":860908,"vw":207.764639},{"c":207.3,"h":211.89,"l":206.99,"n":31746,"o":210.08,"t":"2026-04-01T04:00:00Z","v":1178776,"vw":208.229422},{"c":205.38,"h":208.25,"l":200.63,"n":22714,"o":202,"t":"2026-04-02T04:00:00Z","v":918319,"vw":204.834555},{"c":207.48,"h":207.53,"l":204.13,"n":16978,"o":204.22,"t":"2026-04-06T04:00:00Z","v":652775,"vw":206.942967},{"c":207.54,"h":207.88,"l":205.01,"n":20762,"o":206.7,"t":"2026-04-07T04:00:00Z","v":786134,"vw":206.643638},{"c":216.69,"h":217.54,"l":213.5322,"n":24641,"o":215.22,"t":"2026-04-08T04:00:00Z","v":1042210,"vw":216.243741},{"c":218.32,"h":219.56,"l":215.7401,"n":23617,"o":215.86,"t":"2026-04-09T04:00:00Z","v":948291,"vw":217.903133},{"c":217.12,"h":219.24,"l":217.055,"n":17226,"o":219.24,"t":"2026-04-10T04:00:00Z","v":721386,"vw":217.656814},{"c":219.24,"h":219.36,"l":214.03,"n":20294,"o":216.82,"t":"2026-04-13T04:00:00Z","v":969505,"vw":218.049748},{"c":218.48,"h":220.3,"l":216.92,"n":20263,"o":219.25,"t":"2026-04-14T04:00:00Z","v":788755,"vw":218.908608},{"c":215.46,"h":217.66,"l":212.04,"n":25853,"o":217.66,"t":"2026-04-15T04:00:00Z","v":994720,"vw":214.870822},{"c":214.17,"h":218.38,"l":213.78,"n":20716,"o":215.53,"t":"2026-04-16T04:00:00Z","v":793345,"vw":215.247901},{"c":219.07,"h":222.14,"l":215.64,"n":25756,"o":216,"t":"2026-04-17T04:00:00Z","v":2560628,"vw":219.290211},{"c":221.9,"h":222.7,"l":218.32,"n":21848,"o":218.32,"t":"2026-04-20T04:00:00Z","v":753713,"vw":221.694158},{"c":220.28,"h":224.105,"l":219.715,"n":21735,"o":221.77,"t":"2026-04-21T04:00:00Z","v":923110,"vw":221.12003},{"c":216.17,"h":221.58,"l":215.6,"n":23101,"o":221.58,"t":"2026-04-22T04:00:00Z","v":862938,"vw":217.151935},{"c":228.15,"h":232.71,"l":221.23,"n":43319,"o":222.61,"t":"2026-04-23T04:00:00Z","v":2387043,"vw":229.0624},{"c":224.78,"h":230.53,"l":223.65,"n":27615,"o":228.82,"t":"2026-04-24T04:00:00Z","v":1123017,"vw":226.12118},{"c":226.23,"h":227.975,"l":223.1301,"n":21814,"o":225.98,"t":"2026-04-27T04:00:00Z","v":935818,"vw":226.126903},{"c":224.14,"h":226.295,"l":222.59,"n":24866,"o":226.1,"t":"2026-04-28T04:00:00Z","v":1107445,"vw":224.1231},{"c":222.25,"h":225.43,"l":220.28,"n":18992,"o":224.14,"t":"2026-04-29T04:00:00Z","v":672210,"vw":221.95672},{"c":226.41,"h":227.58,"l":221.32,"n":26904,"o":222.28,"t":"2026-04-30T04:00:00Z","v":1313931,"vw":226.035626},{"c":225.79,"h":227.11,"l":223.48,"n":23098,"o":226.86,"t":"2026-05-01T04:00:00Z","v":763591,"vw":225.455229},{"c":220.86,"h":224.72,"l":218.97,"n":24195,"o":224.72,"t":"2026-05-04T04:00:00Z","v":1076367,"vw":220.939022},{"c":223.47,"h":225.45,"l":220.56,"n":19090,"o":222.59,"t":"2026-05-05T04:00:00Z","v":800515,"vw":223.804754},{"c":227.18,"h":230.73,"l":226.275,"n":23253,"o":227.51,"t":"2026-05-06T04:00:00Z","v":998004,"vw":227.783389},{"c":220.9,"h":228.345,"l":219.8,"n":24385,"o":227.94,"t":"2026-05-07T04:00:00Z","v":943961,"vw":221.730445},{"c":219.83,"h":221.89,"l":218.8,"n":19394,"o":221.89,"t":"2026-05-08T04:00:00Z","v":712047,"vw":219.93139},{"c":219.97,"h":221.755,"l":218.85,"n":18280,"o":220.46,"t":"2026-05-11T04:00:00Z","v":652444,"vw":220.253321},{"c":216.71,"h":220.48,"l":214.84,"n":19942,"o":219.97,"t":"2026-05-12T04:00:00Z","v":775685,"vw":216.823808},{"c":214.62,"h":217.44,"l":214.01,"n":18594,"o":217.26,"t":"2026-05-13T04:00:00Z","v":609234,"vw":214.90376},{"c":214.36,"h":216.82,"l":213.4,"n":18984,"o":216.2,"t":"2026-05-14T04:00:00Z","v":735795,"vw":214.573136},{"c":210.77,"h":212.98,"l":209.88,"n":16558,"o":211.87,"t":"2026-05-15T04:00:00Z","v":658116,"vw":210.892161},{"c":210.83,"h":212.115,"l":209.2,"n":17356,"o":210.95,"t":"2026-05-18T04:00:00Z","v":654373,"vw":210.695434},{"c":207.55,"h":209.77,"l":205.6,"n":25231,"o":209.3,"t":"2026-05-19T04:00:00Z","v":1112347,"vw":207.874302},{"c":210.98,"h":211.11,"l":205.72,"n":17350,"o":208.5,"t":"2026-05-20T04:00:00Z","v":718843,"vw":210.013792},{"c":207.77,"h":209.96,"l":206.16,"n":21628,"o":209.65,"t":"2026-05-21T04:00:00Z","v":912513,"vw":207.892889},{"c":209.9,"h":210.84,"l":207.27,"n":16761,"o":209.23,"t":"2026-05-22T04:00:00Z","v":566874,"vw":209.860899},{"c":215.4,"h":215.95,"l":211.96,"n":20594,"o":212.14,"t":"2026-05-26T04:00:00Z","v":925038,"vw":214.583299},{"c":213.37,"h":216.4,"l":212.4,"n":18321,"o":215.73,"t":"2026-05-27T04:00:00Z","v":661519,"vw":213.754394},{"c":212.51,"h":213,"l":209.3,"n":19609,"o":211.96,"t":"2026-05-28T04:00:00Z","v":645722,"vw":212.087603},{"c":211.36,"h":213.27,"l":209.87,"n":19456,"o":211.99,"t":"2026-05-29T04:00:00Z","v":1303396,"vw":211.497281},{"c":207.54,"h":208.37,"l":204.52,"n":19248,"o":208.21,"t":"2026-06-01T04:00:00Z","v":674012,"vw":207.304535},{"c":211.84,"h":212.5099,"l":208.58,"n":18331,"o":208.58,"t":"2026-06-02T04:00:00Z","v":519991,"vw":211.550054},{"c":213.51,"h":217.24,"l":210.19,"n":24942,"o":210.19,"t":"2026-06-03T04:00:00Z","v":842576,"vw":214.417202},{"c":213.47,"h":216.73,"l":212.063,"n":27574,"o":216.73,"t":"2026-06-04T04:00:00Z","v":1137482,"vw":213.67839},{"c":214.76,"h":215.71,"l":212.3,"n":24374,"o":213.6,"t":"2026-06-05T04:00:00Z","v":778631,"vw":214.68835},{"c":216.19,"h":217.955,"l":214.04,"n":19423,"o":214.77,"t":"2026-06-08T04:00:00Z","v":804416,"vw":216.4916},{"c":220.97,"h":222.74,"l":217.625,"n":22062,"o":218.11,"t":"2026-06-09T04:00:00Z","v":775860,"vw":220.33163},{"c":213.76,"h":223.3899,"l":213.33,"n":21143,"o":220.86,"t":"2026-06-10T04:00:00Z","v":803187,"vw":216.42659},{"c":218.53,"h":220.29,"l":214.47,"n":20237,"o":215.64,"t":"2026-06-11T04:00:00Z","v":1019824,"vw":217.750708},{"c":217.43,"h":221.33,"l":216.29,"n":25317,"o":220.78,"t":"2026-06-12T04:00:00Z","v":1301789,"vw":217.862605},{"c":220.67,"h":223.48,"l":219.905,"n":20532,"o":221.72,"t":"2026-06-15T04:00:00Z","v":811306,"vw":221.274781},{"c":222.63,"h":225.575,"l":222.12,"n":22102,"o":222.26,"t":"2026-06-16T04:00:00Z","v":727197,"vw":223.357171},{"c":220.79,"h":228.05,"l":220.1,"n":26484,"o":222.94,"t":"2026-06-17T04:00:00Z","v":1272042,"vw":223.144298},{"c":223.57,"h":226.22,"l":222.28,"n":22347,"o":223.27,"t":"2026-06-18T04:00:00Z","v":2561328,"vw":223.616563},{"c":229.4,"h":229.46,"l":222.985,"n":26923,"o":223.85,"t":"2026-06-22T04:00:00Z","v":1164477,"vw":228.181141},{"c":223.54,"h":227.14,"l":221.845,"n":22209,"o":225.25,"t":"2026-06-23T04:00:00Z","v":1034422,"vw":224.33596},{"c":224.31,"h":226.74,"l":223.34,"n":23407,"o":224.33,"t":"2026-06-24T04:00:00Z","v":1040267,"vw":224.716678},{"c":230.73,"h":233.65,"l":224.585,"n":21080,"o":227.22,"t":"2026-06-25T04:00:00Z","v":681988,"vw":230.24591},{"c":225.96,"h":229.59,"l":224.38,"n":25825,"o":229.59,"t":"2026-06-26T04:00:00Z","v":1733976,"vw":226.183113},{"c":224,"h":226.4989,"l":222.41,"n":24760,"o":224.79,"t":"2026-06-29T04:00:00Z","v":964748,"vw":224.284802},{"c":224.28,"h":226.22,"l":223.29,"n":19911,"o":225.58,"t":"2026-06-30T04:00:00Z","v":960487,"vw":224.671336},{"c":217.17,"h":223.51,"l":217.14,"n":29759,"o":222.93,"t":"2026-07-01T04:00:00Z","v":1389740,"vw":219.035479},{"c":213.71,"h":218.25,"l":211.83,"n":25889,"o":217.97,"t":"2026-07-02T04:00:00Z","v":1137237,"vw":213.886011},{"c":214.74,"h":215.5,"l":210.21,"n":26639,"o":213.06,"t":"2026-07-06T04:00:00Z","v":1632932,"vw":214.219135},{"c":214.05,"h":214.69,"l":210.42,"n":30067,"o":213.04,"t":"2026-07-07T04:00:00Z","v":1542939,"vw":213.449465},{"c":211.47,"h":213.11,"l":208.83,"n":24518,"o":213.07,"t":"2026-07-08T04:00:00Z","v":907945,"vw":211.090697},{"c":211.57,"h":214.6,"l":210.29,"n":25872,"o":214,"t":"2026-07-09T04:00:00Z","v":1136694,"vw":211.863943},{"c":215.33,"h":217.5596,"l":212.105,"n":22756,"o":212.82,"t":"2026-07-10T04:00:00Z","v":1048901,"vw":215.605354},{"c":214.27,"h":217.51,"l":213.36,"n":19885,"o":215.33,"t":"2026-07-13T04:00:00Z","v":727056,"vw":214.701029},{"c":214.15,"h":217.81,"l":213.06,"n":18032,"o":217.41,"t":"2026-07-14T04:00:00Z","v":602880,"vw":214.322976},{"c":212.26,"h":215.82,"l":208.89,"n":23039,"o":214,"t":"2026-07-15T04:00:00Z","v":998082,"vw":211.820813},{"c":217.51,"h":217.99,"l":211.9402,"n":22205,"o":212.03,"t":"2026-07-16T04:00:00Z","v":848509,"vw":216.559276},{"c":214.18,"h":218.68,"l":213.418,"n":22598,"o":214.23,"t":"2026-07-17T04:00:00Z","v":851445,"vw":214.684442},{"c":209.63,"h":215.755,"l":208.97,"n":21171,"o":214.68,"t":"2026-07-20T04:00:00Z","v":828859,"vw":210.172347},{"c":211.42,"h":213.83,"l":208.21,"n":21138,"o":211.73,"t":"2026-07-21T04:00:00Z","v":745353,"vw":211.676608},{"c":214.53,"h":215.08,"l":210.82,"n":28775,"o":212.18,"t":"2026-07-22T04:00:00Z","v":1130725,"vw":214.402951},{"c":197.8,"h":203,"l":193.7476,"n":68340,"o":201.46,"t":"2026-07-23T04:00:00Z","v":4096887,"vw":197.435429},{"c":202.2,"h":204.94,"l":200.0025,"n":44180,"o":200.75,"t":"2026-07-24T04:00:00Z","v":2322386,"vw":202.465494},{"c":205.85,"h":205.97,"l":201.99,"n":32063,"o":202.65,"t":"2026-07-27T04:00:00Z","v":1354978,"vw":204.762253},{"c":203.08,"h":206.78,"l":201.54,"n":33831,"o":206,"t":"2026-07-28T04:00:00Z","v":1482304,"vw":203.537114},{"c":197.99,"h":201.58,"l":197.21,"n":27334,"o":201.08,"t":"2026-07-29T04:00:00Z","v":1085645,"vw":198.589161},{"c":204.06,"h":204.48,"l":199.7501,"n":31161,"o":200.76,"t":"2026-07-30T04:00:00Z","v":1401776,"vw":202.820083},{"c":204.62,"h":205.68,"l":203.25,"n":26120,"o":205.26,"t":"2026-07-31T04:00:00Z","v":1353519,"vw":204.586018},{"c":205.72,"h":206.99,"l":203.26,"n":29908,"o":203.26,"t":"2026-08-03T04:00:00Z","v":1113744,"vw":205.313003},{"c":209.93,"h":210.85,"l":203.975,"n":23346,"o":207.51,"t":"2026-08-04T04:00:00Z","v":734579,"vw":209.365337},{"c":210.4,"h":213.6,"l":210.14,"n":20958,"o":211.55,"t":"2026-08-05T04:00:00Z","v":1235628,"vw":211.03981},{"c":210.84,"h":214.565,"l":209.93,"n":21187,"o":213,"t":"2026-08-06T04:00:00Z","v":915938,"vw":211.096604},{"c":211.13,"h":213.63,"l":210.53,"n":19283,"o":210.88,"t":"2026-08-07T04:00:00Z","v":992858,"vw":211.672147},{"c":210.1,"h":211.59,"l":209.33,"n":19786,"o":210.41,"t":"2026-08-10T04:00:00Z","v":782301,"vw":210.307452},{"c":208.45,"h":212.91,"l":208.16,"n":31961,"o":210.72,"t":"2026-08-11T04:00:00Z","v":1088480,"vw":209.437854},{"c":208.07,"h":210,"l":206.76,"n":22047,"o":210,"t":"2026-08-12T04:00:00Z","v":894997,"vw":208.074726},{"c":206.66,"h":208.77,"l":205.405,"n":23192,"o":208.77,"t":"2026-08-13T04:00:00Z","v":878124,"vw":206.897446},{"c":207.07,"h":208.1892,"l":205.42,"n":18229,"o":206.95,"t":"2026-08-14T04:00:00Z","v":710151,"vw":207.274523},{"c":206.47,"h":207.94,"l":204.7901,"n":19688,"o":206.45,"t":"2026-08-17T04:00:00Z","v":721451,"vw":206.404931},{"c":203.06,"h":206.5,"l":202.79,"n":19604,"o":205.77,"t":"2026-08-18T04:00:00Z","v":702558,"vw":203.338408},{"c":202.38,"h":204.46,"l":200.89,"n":21575,"o":202.91,"t":"2026-08-19T04:00:00Z","v":1200077,"vw":202.519478},{"c":199.88,"h":204,"l":199.86,"n":22847,"o":201.04,"t":"2026-08-20T04:00:00Z","v":834344,"vw":200.903692},{"c":201.92,"h":202.56,"l":200.39,"n":20000,"o":201.78,"t":"2026-08-21T04:00:00Z","v":692423,"vw":201.632614},{"c":203.62,"h":204.71,"l":200.42,"n":20089,"o":203.66,"t":"2026-08-24T04:00:00Z","v":799782,"vw":202.981715},{"c":202.06,"h":206.585,"l":200.72,"n":23451,"o":206.11,"t":"2026-08-25T04:00:00Z","v":961967,"vw":202.076257},{"c":204.66,"h":206.38,"l":202.92,"n":21759,"o":203.3,"t":"2026-08-26T04:00:00Z","v":1189340,"vw":204.758198},{"c":201.82,"h":204.67,"l":201.66,"n":22092,"o":202.66,"t":"2026-08-27T04:00:00Z","v":1007487,"vw":202.624681},{"c":198.68,"h":202.68,"l":197.41,"n":27498,"o":202.49,"t":"2026-08-28T04:00:00Z","v":1231475,"vw":198.60168},{"c":194.23,"h":197.655,"l":193.73,"n":27931,"o":197.05,"t":"2026-08-31T04:00:00Z","v":1728831,"vw":194.409786},{"c":189.93,"h":194.495,"l":189.3,"n":28942,"o":193.07,"t":"2026-09-01T04:00:00Z","v":1468970,"vw":190.586319},{"c":188.9,"h":191.105,"l":188.69,"n":27420,"o":190.52,"t":"2026-09-02T04:00:00Z","v":1306228,"vw":189.501912},{"c":191.07,"h":191.09,"l":187.72,"n":26337,"o":190.47,"t":"2026-09-03T04:00:00Z","v":1572346,"vw":190.551009},{"c":192.88,"h":193.055,"l":190.32,"n":28879,"o":191.11,"t":"2026-09-04T04:00:00Z","v":1358134,"vw":192.326054},{"c":194.74,"h":195.31,"l":192.115,"n":25093,"o":192.71,"t":"2026-09-08T04:00:00Z","v":1694764,"vw":194.278957},{"c":191.42,"h":194.92,"l":191.03,"n":25027,"o":193.75,"t":"2026-09-09T04:00:00Z","v":1347748,"vw":191.955328},{"c":187.37,"h":190.135,"l":186.33,"n":25941,"o":189.89,"t":"2026-09-10T04:00:00Z","v":1162862,"vw":187.762288},{"c":189.05,"h":190.4,"l":188.57,"n":25334,"o":189.64,"t":"2026-09-11T04:00:00Z","v":1043132,"vw":189.205418},{"c":189.15,"h":189.65,"l":184,"n":29958,"o":185.34,"t":"2026-09-14T04:00:00Z","v":1335564,"vw":188.69081},{"c":188.97,"h":190.625,"l":187.67,"n":25552,"o":190.13,"t":"2026-09-15T04:00:00Z","v":1222622,"vw":189.040459},{"c":188.36,"h":191.56,"l":187.09,"n":28289,"o":190.2,"t":"2026-09-16T04:00:00Z","v":1438764,"vw":188.96526},{"c":189.24,"h":191.66,"l":188.17,"n":24894,"o":191.66,"t":"2026-09-17T04:00:00Z","v":1281886,"vw":189.312217},{"c":187.42,"h":190.17,"l":186.48,"n":23838,"o":189.4,"t":"2026-09-18T04:00:00Z","v":2306776,"vw":187.58701},{"c":186.09,"h":190.69,"l":184.795,"n":22651,"o":190.69,"t":"2026-09-21T04:00:00Z","v":1223419,"vw":186.49304},{"c":186.54,"h":188.48,"l":185.01,"n":22233,"o":188.48,"t":"2026-09-22T04:00:00Z","v":1129203,"vw":186.472928},{"c":189.03,"h":190.7,"l":185.21,"n":21292,"o":185.56,"t":"2026-09-23T04:00:00Z","v":1181246,"vw":188.992174},{"c":187.89,"h":189.34,"l":187.06,"n":23604,"o":188.18,"t":"2026-09-24T04:00:00Z","v":1466108,"vw":188.012762},{"c":191.88,"h":192.745,"l":187.89,"n":27732,"o":188.75,"t":"2026-09-25T04:00:00Z","v":1694625,"vw":191.464678},{"c":191.48,"h":192.71,"l":188.95,"n":25296,"o":190.53,"t":"2026-09-28T04:00:00Z","v":1278659,"vw":191.377911},{"c":189.7,"h":192.275,"l":188.13,"n":22825,"o":191.2,"t":"2026-09-29T04:00:00Z","v":1259045,"vw":189.560006},{"c":187.05,"h":190.45,"l":186.91,"n":25564,"o":189.79,"t":"2026-09-30T04:00:00Z","v":1673290,"vw":187.956081},{"c":188.06,"h":189.04,"l":185.26,"n":27529,"o":186.25,"t":"2026-10-01T04:00:00Z","v":1234510,"vw":187.906609},{"c":189.69,"h":191.05,"l":188.205,"n":21003,"o":189.72,"t":"2026-10-02T04:00:00Z","v":833499,"vw":189.940493},{"c":191.3,"h":192.495,"l":188.24,"n":24286,"o":189.49,"t":"2026-10-05T04:00:00Z","v":915476,"vw":191.29124},{"c":191.88,"h":194.77,"l":191.41,"n":21880,"o":192.88,"t":"2026-10-06T04:00:00Z","v":935157,"vw":192.533944},{"c":188.29,"h":190.9,"l":187.55,"n":19579,"o":189.85,"t":"2026-10-07T04:00:00Z","v":662163,"vw":188.407954},{"c":188.96,"h":189.6,"l":186.65,"n":19894,"o":187.11,"t":"2026-10-08T04:00:00Z","v":664893,"vw":188.606488},{"c":188.83,"h":190.215,"l":188.07,"n":19937,"o":189.26,"t":"2026-10-09T04:00:00Z","v":708864,"vw":189.026985},{"c":190.88,"h":193.06,"l":188.99,"n":20612,"o":189.25,"t":"2026-10-12T04:00:00Z","v":920967,"vw":191.132015},{"c":192.48,"h":193.3,"l":189.98,"n":19069,"o":191.83,"t":"2026-10-13T04:00:00Z","v":807720,"vw":192.272053},{"c":193.33,"h":193.72,"l":191.6,"n":24998,"o":191.79,"t":"2026-10-14T04:00:00Z","v":864282,"vw":193.104196},{"c":194.09,"h":194.66,"l":192.385,"n":22000,"o":193.94,"t":"2026-10-15T04:00:00Z","v":813495,"vw":193.796851},{"c":195.8,"h":197.475,"l":194.04,"n":28091,"o":194.72,"t":"2026-10-16T04:00:00Z","v":1329070,"vw":195.887827},{"c":195.37,"h":197.06,"l":195.13,"n":22738,"o":196,"t":"2026-10-19T04:00:00Z","v":908332,"vw":195.700989},{"c":197.14,"h":198.13,"l":193.44,"n":27062,"o":194.64,"t":"2026-10-20T04:00:00Z","v":1146839,"vw":196.967643},{"c":199.84,"h":200.07,"l":196.57,"n":33391,"o":198.3,"t":"2026-10-21T04:00:00Z","v":1541648,"vw":198.877782},{"c":195.49,"h":199.87,"l":191.555,"n":45202,"o":199.87,"t":"2026-10-22T04:00:00Z","v":2067779,"vw":194.497121}],"volatilityBars":[{"c":186.42,"h":190.69,"l":186.42,"n":337,"o":190.69,"t":"2026-09-21T13:30:00Z","v":13653,"vw":187.994399},{"c":186.26,"h":186.765,"l":186.025,"n":596,"o":186.7,"t":"2026-09-21T13:45:00Z","v":20461,"vw":186.314699},{"c":185.5899,"h":186.165,"l":184.795,"n":779,"o":186.02,"t":"2026-09-21T14:00:00Z","v":21582,"vw":185.399743},{"c":185.77,"h":185.93,"l":185.185,"n":581,"o":185.29,"t":"2026-09-21T14:15:00Z","v":14694,"vw":185.592748},{"c":186.07,"h":186.13,"l":185.34,"n":730,"o":185.81,"t":"2026-09-21T14:30:00Z","v":16367,"vw":185.649513},{"c":185.8,"h":186.11,"l":185.63,"n":559,"o":185.96,"t":"2026-09-21T14:45:00Z","v":12205,"vw":185.858468},{"c":186.34,"h":186.44,"l":185.68,"n":845,"o":185.805,"t":"2026-09-21T15:00:00Z","v":27823,"vw":186.063116},{"c":186.72,"h":186.7314,"l":186.345,"n":704,"o":186.35,"t":"2026-09-21T15:15:00Z","v":17890,"vw":186.579305},{"c":186.39,"h":186.87,"l":186.24,"n":794,"o":186.72,"t":"2026-09-21T15:30:00Z","v":18417,"vw":186.583233},{"c":186.505,"h":186.82,"l":186.385,"n":688,"o":186.39,"t":"2026-09-21T15:45:00Z","v":16220,"vw":186.58774},{"c":186.87,"h":187.2,"l":186.43,"n":686,"o":186.49,"t":"2026-09-21T16:00:00Z","v":31462,"vw":186.92508},{"c":186.81,"h":187.07,"l":186.67,"n":710,"o":186.8762,"t":"2026-09-21T16:15:00Z","v":26168,"vw":186.927718},{"c":187.28,"h":187.34,"l":186.675,"n":1079,"o":186.675,"t":"2026-09-21T16:30:00Z","v":64348,"vw":187.059476},{"c":187.22,"h":187.39,"l":187.03,"n":399,"o":187.38,"t":"2026-09-21T16:45:00Z","v":10994,"vw":187.225218},{"c":187.245,"h":187.29,"l":187,"n":583,"o":187.22,"t":"2026-09-21T17:00:00Z","v":20368,"vw":187.188854},{"c":187.1,"h":187.3647,"l":187.01,"n":476,"o":187.245,"t":"2026-09-21T17:15:00Z","v":13112,"vw":187.244038},{"c":186.67,"h":187.1,"l":186.54,"n":627,"o":187.1,"t":"2026-09-21T17:30:00Z","v":21383,"vw":186.731843},{"c":186.76,"h":186.885,"l":186.61,"n":632,"o":186.67,"t":"2026-09-21T17:45:00Z","v":18248,"vw":186.746316},{"c":186.93,"h":187.14,"l":186.86,"n":746,"o":186.86,"t":"2026-09-21T18:00:00Z","v":19872,"vw":187.015146},{"c":187.015,"h":187.07,"l":186.87,"n":719,"o":187,"t":"2026-09-21T18:15:00Z","v":20408,"vw":186.990027},{"c":186.82,"h":187,"l":186.79,"n":632,"o":186.95,"t":"2026-09-21T18:30:00Z","v":14747,"vw":186.917139},{"c":187.07,"h":187.07,"l":186.83,"n":782,"o":186.89,"t":"2026-09-21T18:45:00Z","v":23726,"vw":186.96187},{"c":187.02,"h":187.17,"l":186.94,"n":903,"o":187.08,"t":"2026-09-21T19:00:00Z","v":25990,"vw":187.045343},{"c":186.84,"h":187.09,"l":186.83,"n":948,"o":187.02,"t":"2026-09-21T19:15:00Z","v":29544,"vw":186.97645},{"c":186.79,"h":187,"l":186.6369,"n":1260,"o":186.875,"t":"2026-09-21T19:30:00Z","v":47259,"vw":186.794361},{"c":186.08,"h":186.93,"l":186.08,"n":3607,"o":186.86,"t":"2026-09-21T19:45:00Z","v":157485,"vw":186.51687},{"c":186.09,"h":186.09,"l":186.09,"n":95,"o":186.09,"t":"2026-09-21T20:00:00Z","v":262525,"vw":186.09},{"c":186.8,"h":188.48,"l":185.01,"n":519,"o":188.48,"t":"2026-09-22T13:30:00Z","v":22502,"vw":187.352454},{"c":186.61,"h":186.81,"l":186.1,"n":505,"o":186.81,"t":"2026-09-22T13:45:00Z","v":15660,"vw":186.343044},{"c":186.82,"h":186.9,"l":186.4,"n":616,"o":186.54,"t":"2026-09-22T14:00:00Z","v":19435,"vw":186.621777},{"c":186.4,"h":186.765,"l":186.18,"n":580,"o":186.72,"t":"2026-09-22T14:15:00Z","v":17261,"vw":186.414029},{"c":186.41,"h":186.75,"l":186.34,"n":635,"o":186.45,"t":"2026-09-22T14:30:00Z","v":18778,"vw":186.537107},{"c":186.24,"h":186.4,"l":185.945,"n":715,"o":186.225,"t":"2026-09-22T14:45:00Z","v":24972,"vw":186.097592},{"c":186.5,"h":186.52,"l":186.135,"n":744,"o":186.135,"t":"2026-09-22T15:00:00Z","v":21780,"vw":186.373312},{"c":186.09,"h":186.51,"l":186.09,"n":866,"o":186.475,"t":"2026-09-22T15:15:00Z","v":23261,"vw":186.237402},{"c":185.97,"h":186.0799,"l":185.73,"n":891,"o":186.07,"t":"2026-09-22T15:30:00Z","v":25213,"vw":185.877224},{"c":186.525,"h":186.58,"l":185.925,"n":629,"o":185.925,"t":"2026-09-22T15:45:00Z","v":21254,"vw":186.283993},{"c":186.96,"h":187.1,"l":186.52,"n":564,"o":186.52,"t":"2026-09-22T16:00:00Z","v":16495,"vw":186.813107},{"c":186.755,"h":186.97,"l":186.71,"n":395,"o":186.93,"t":"2026-09-22T16:15:00Z","v":9589,"vw":186.861118},{"c":186.73,"h":186.94,"l":186.685,"n":472,"o":186.755,"t":"2026-09-22T16:30:00Z","v":11749,"vw":186.77742},{"c":186.86,"h":187.305,"l":186.74,"n":511,"o":186.8,"t":"2026-09-22T16:45:00Z","v":13039,"vw":186.9068},{"c":186.18,"h":186.88,"l":186.18,"n":560,"o":186.85,"t":"2026-09-22T17:00:00Z","v":15281,"vw":186.437422},{"c":186.195,"h":186.195,"l":185.995,"n":527,"o":186.14,"t":"2026-09-22T17:15:00Z","v":14083,"vw":186.121051},{"c":185.94,"h":186.265,"l":185.76,"n":695,"o":186.225,"t":"2026-09-22T17:30:00Z","v":25575,"vw":186.070834},{"c":186.72,"h":186.87,"l":185.975,"n":645,"o":186.03,"t":"2026-09-22T17:45:00Z","v":26804,"vw":186.354048},{"c":186.49,"h":186.87,"l":186.45,"n":684,"o":186.705,"t":"2026-09-22T18:00:00Z","v":27488,"vw":186.613617},{"c":186.54,"h":186.68,"l":186.43,"n":510,"o":186.49,"t":"2026-09-22T18:15:00Z","v":16123,"vw":186.542795},{"c":186.15,"h":186.53,"l":186.07,"n":794,"o":186.53,"t":"2026-09-22T18:30:00Z","v":24904,"vw":186.325061},{"c":186.48,"h":186.53,"l":186.135,"n":566,"o":186.1475,"t":"2026-09-22T18:45:00Z","v":19515,"vw":186.29705},{"c":186.49,"h":186.52,"l":186.1701,"n":900,"o":186.4851,"t":"2026-09-22T19:00:00Z","v":35831,"vw":186.353835},{"c":186.33,"h":186.49,"l":186.22,"n":1003,"o":186.49,"t":"2026-09-22T19:15:00Z","v":37484,"vw":186.329329},{"c":186.33,"h":186.4492,"l":186.18,"n":1638,"o":186.28,"t":"2026-09-22T19:30:00Z","v":58913,"vw":186.297057},{"c":186.48,"h":186.82,"l":186.185,"n":4226,"o":186.28,"t":"2026-09-22T19:45:00Z","v":221858,"vw":186.509709},{"c":186.54,"h":186.54,"l":186.45,"n":81,"o":186.45,"t":"2026-09-22T20:00:00Z","v":262073,"vw":186.539962},{"c":185.94,"h":186.18,"l":185.56,"n":143,"o":185.56,"t":"2026-09-23T13:30:00Z","v":8194,"vw":185.650987},{"c":186.71,"h":186.71,"l":185.21,"n":279,"o":185.76,"t":"2026-09-23T13:45:00Z","v":8146,"vw":185.967853},{"c":187.73,"h":187.81,"l":186.5928,"n":446,"o":186.5928,"t":"2026-09-23T14:00:00Z","v":12032,"vw":187.362704},{"c":186.695,"h":187.9,"l":186.695,"n":484,"o":187.89,"t":"2026-09-23T14:15:00Z","v":11648,"vw":187.334988},{"c":187.35,"h":187.86,"l":186.805,"n":549,"o":186.91,"t":"2026-09-23T14:30:00Z","v":38607,"vw":187.23795},{"c":188.045,"h":188.045,"l":186.775,"n":697,"o":187.19,"t":"2026-09-23T14:45:00Z","v":52066,"vw":187.801893},{"c":188.46,"h":188.46,"l":187.73,"n":739,"o":188.05,"t":"2026-09-23T15:00:00Z","v":25965,"vw":187.943255},{"c":188.96,"h":189.1,"l":188.37,"n":629,"o":188.61,"t":"2026-09-23T15:15:00Z","v":18060,"vw":188.671327},{"c":189.26,"h":189.26,"l":188.685,"n":713,"o":188.915,"t":"2026-09-23T15:30:00Z","v":33975,"vw":188.947189},{"c":189,"h":189.365,"l":188.76,"n":446,"o":189.26,"t":"2026-09-23T15:45:00Z","v":13260,"vw":189.053555},{"c":189.51,"h":189.51,"l":188.85,"n":490,"o":188.975,"t":"2026-09-23T16:00:00Z","v":24091,"vw":189.013107},{"c":189.72,"h":189.72,"l":189.38,"n":875,"o":189.495,"t":"2026-09-23T16:15:00Z","v":44996,"vw":189.49944},{"c":189.83,"h":189.88,"l":189.71,"n":502,"o":189.71,"t":"2026-09-23T16:30:00Z","v":16588,"vw":189.80658},{"c":189.78,"h":189.84,"l":189.56,"n":475,"o":189.83,"t":"2026-09-23T16:45:00Z","v":14250,"vw":189.645863},{"c":189.82,"h":190,"l":189.43,"n":559,"o":189.83,"t":"2026-09-23T17:00:00Z","v":29284,"vw":189.610259},{"c":190.12,"h":190.21,"l":189.78,"n":427,"o":189.94,"t":"2026-09-23T17:15:00Z","v":16236,"vw":190.012721},{"c":189.76,"h":190.11,"l":189.55,"n":810,"o":190.09,"t":"2026-09-23T17:30:00Z","v":53087,"vw":189.731467},{"c":190.1625,"h":190.27,"l":189.76,"n":448,"o":189.76,"t":"2026-09-23T17:45:00Z","v":10837,"vw":189.963107},{"c":190.55,"h":190.55,"l":190.13,"n":650,"o":190.36,"t":"2026-09-23T18:00:00Z","v":17022,"vw":190.287384},{"c":190.07,"h":190.7,"l":190.07,"n":1041,"o":190.405,"t":"2026-09-23T18:15:00Z","v":36459,"vw":190.453101},{"c":189.36,"h":190.185,"l":189.295,"n":771,"o":190.115,"t":"2026-09-23T18:30:00Z","v":23152,"vw":189.83323},{"c":189.16,"h":189.41,"l":189.065,"n":686,"o":189.29,"t":"2026-09-23T18:45:00Z","v":16603,"vw":189.176717},{"c":188.92,"h":189.29,"l":188.88,"n":826,"o":189.2145,"t":"2026-09-23T19:00:00Z","v":33469,"vw":189.016763},{"c":188.975,"h":188.975,"l":188.62,"n":875,"o":188.935,"t":"2026-09-23T19:15:00Z","v":23254,"vw":188.810573},{"c":189.29,"h":189.45,"l":188.98,"n":1135,"o":189.035,"t":"2026-09-23T19:30:00Z","v":36815,"vw":189.283703},{"c":189.03,"h":189.66,"l":188.72,"n":4411,"o":189.285,"t":"2026-09-23T19:45:00Z","v":207247,"vw":189.224762},{"c":189.03,"h":189.11,"l":189.03,"n":83,"o":189.11,"t":"2026-09-23T20:00:00Z","v":314086,"vw":189.030414},{"c":189.03,"h":189.03,"l":189.03,"n":1,"o":189.03,"t":"2026-09-23T20:15:00Z","v":3042,"vw":189.03},{"c":188.065,"h":188.5,"l":186.97,"n":414,"o":186.97,"t":"2026-09-24T13:30:00Z","v":26642,"vw":188.308027},{"c":188.83,"h":189.2,"l":187.81,"n":428,"o":187.81,"t":"2026-09-24T13:45:00Z","v":19132,"vw":188.497607},{"c":188.88,"h":189.1499,"l":188.61,"n":780,"o":188.75,"t":"2026-09-24T14:00:00Z","v":42481,"vw":188.917099},{"c":188.3,"h":188.92,"l":187.94,"n":601,"o":188.64,"t":"2026-09-24T14:15:00Z","v":25601,"vw":188.554376},{"c":187.98,"h":188.565,"l":187.91,"n":735,"o":188.12,"t":"2026-09-24T14:30:00Z","v":24366,"vw":188.279618},{"c":187.95,"h":188.085,"l":187.7,"n":529,"o":187.89,"t":"2026-09-24T14:45:00Z","v":15365,"vw":187.818728},{"c":187.2,"h":188.095,"l":187.15,"n":678,"o":188.03,"t":"2026-09-24T15:00:00Z","v":17586,"vw":187.736232},{"c":187.41,"h":187.56,"l":187.11,"n":729,"o":187.11,"t":"2026-09-24T15:15:00Z","v":35430,"vw":187.405005},{"c":187.36,"h":187.46,"l":187.06,"n":777,"o":187.34,"t":"2026-09-24T15:30:00Z","v":29387,"vw":187.222377},{"c":187.33,"h":187.52,"l":187.14,"n":760,"o":187.365,"t":"2026-09-24T15:45:00Z","v":44218,"vw":187.368679},{"c":187.68,"h":187.68,"l":187.08,"n":606,"o":187.25,"t":"2026-09-24T16:00:00Z","v":16239,"vw":187.257697},{"c":189.0599,"h":189.15,"l":187.81,"n":930,"o":188.12,"t":"2026-09-24T16:15:00Z","v":32881,"vw":188.620776},{"c":188.96,"h":189.34,"l":188.55,"n":666,"o":188.76,"t":"2026-09-24T16:30:00Z","v":34096,"vw":189.04432},{"c":188.795,"h":189,"l":188.63,"n":636,"o":188.96,"t":"2026-09-24T16:45:00Z","v":36649,"vw":188.862206},{"c":188.34,"h":188.7899,"l":188.15,"n":717,"o":188.685,"t":"2026-09-24T17:00:00Z","v":18990,"vw":188.456556},{"c":188.285,"h":188.515,"l":188.09,"n":678,"o":188.39,"t":"2026-09-24T17:15:00Z","v":18817,"vw":188.302761},{"c":187.83,"h":188.44,"l":187.81,"n":632,"o":188.15,"t":"2026-09-24T17:30:00Z","v":19463,"vw":188.042247},{"c":187.815,"h":188,"l":187.78,"n":554,"o":187.78,"t":"2026-09-24T17:45:00Z","v":19423,"vw":187.925673},{"c":187.94,"h":188.07,"l":187.38,"n":723,"o":187.85,"t":"2026-09-24T18:00:00Z","v":23663,"vw":187.837555},{"c":188.27,"h":188.415,"l":187.7876,"n":808,"o":188,"t":"2026-09-24T18:15:00Z","v":26825,"vw":188.272463},{"c":188.31,"h":188.61,"l":187.6241,"n":1210,"o":188.255,"t":"2026-09-24T18:30:00Z","v":108912,"vw":188.044674},{"c":188.01,"h":188.32,"l":187.8735,"n":724,"o":188.31,"t":"2026-09-24T18:45:00Z","v":20914,"vw":188.13035},{"c":187.68,"h":187.9601,"l":187.51,"n":771,"o":187.96,"t":"2026-09-24T19:00:00Z","v":23525,"vw":187.703269},{"c":187.885,"h":187.95,"l":187.51,"n":1242,"o":187.61,"t":"2026-09-24T19:15:00Z","v":44227,"vw":187.716162},{"c":187.625,"h":188.17,"l":187.585,"n":1193,"o":187.885,"t":"2026-09-24T19:30:00Z","v":36263,"vw":187.803117},{"c":187.91,"h":188.23,"l":187.375,"n":4253,"o":187.57,"t":"2026-09-24T19:45:00Z","v":205912,"vw":187.817375},{"c":188.169,"h":188.169,"l":187.89,"n":65,"o":187.89,"t":"2026-09-24T20:00:00Z","v":481064,"vw":188.039146},{"c":191.14,"h":191.5,"l":187.89,"n":790,"o":188.75,"t":"2026-09-25T13:30:00Z","v":45201,"vw":189.801539},{"c":192.39,"h":192.46,"l":190.98,"n":1247,"o":191.09,"t":"2026-09-25T13:45:00Z","v":56100,"vw":191.594042},{"c":191.13,"h":192.53,"l":190.58,"n":1619,"o":192.39,"t":"2026-09-25T14:00:00Z","v":101892,"vw":191.257998},{"c":190.5,"h":190.98,"l":190.215,"n":966,"o":190.975,"t":"2026-09-25T14:15:00Z","v":26920,"vw":190.611653},{"c":189.89,"h":190.38,"l":189.63,"n":668,"o":190.255,"t":"2026-09-25T14:30:00Z","v":13784,"vw":190.07992},{"c":189.93,"h":190.115,"l":189.155,"n":907,"o":189.78,"t":"2026-09-25T14:45:00Z","v":37479,"vw":189.916281},{"c":189.78,"h":190.58,"l":189.7,"n":1005,"o":189.96,"t":"2026-09-25T15:00:00Z","v":44990,"vw":190.211459},{"c":190.02,"h":190.24,"l":189.69,"n":695,"o":189.74,"t":"2026-09-25T15:15:00Z","v":36820,"vw":189.924221},{"c":189.83,"h":190.33,"l":189.83,"n":847,"o":190.02,"t":"2026-09-25T15:30:00Z","v":39969,"vw":190.031374},{"c":190.785,"h":190.82,"l":189.875,"n":621,"o":189.99,"t":"2026-09-25T15:45:00Z","v":16995,"vw":190.303741},{"c":191.975,"h":192.31,"l":190.9,"n":709,"o":190.9,"t":"2026-09-25T16:00:00Z","v":23317,"vw":191.571462},{"c":192.5,"h":192.64,"l":191.58,"n":979,"o":191.94,"t":"2026-09-25T16:15:00Z","v":41518,"vw":192.095109},{"c":192.445,"h":192.745,"l":192.07,"n":865,"o":192.62,"t":"2026-09-25T16:30:00Z","v":31100,"vw":192.506672},{"c":192.03,"h":192.52,"l":191.98,"n":618,"o":192.465,"t":"2026-09-25T16:45:00Z","v":16877,"vw":192.30023},{"c":191.8901,"h":192.345,"l":191.8318,"n":612,"o":192.03,"t":"2026-09-25T17:00:00Z","v":17052,"vw":192.030573},{"c":191.82,"h":192.0352,"l":191.545,"n":621,"o":192.0352,"t":"2026-09-25T17:15:00Z","v":16691,"vw":191.68592},{"c":191.87,"h":191.93,"l":191.495,"n":734,"o":191.89,"t":"2026-09-25T17:30:00Z","v":23017,"vw":191.755444},{"c":191.65,"h":191.81,"l":191.3,"n":513,"o":191.81,"t":"2026-09-25T17:45:00Z","v":12611,"vw":191.598836},{"c":191.63,"h":191.67,"l":191.37,"n":465,"o":191.58,"t":"2026-09-25T18:00:00Z","v":16824,"vw":191.479948},{"c":191.35,"h":191.63,"l":191.23,"n":581,"o":191.63,"t":"2026-09-25T18:15:00Z","v":16886,"vw":191.406676},{"c":191.785,"h":192.01,"l":191.3025,"n":950,"o":191.3175,"t":"2026-09-25T18:30:00Z","v":35392,"vw":191.696682},{"c":191.45,"h":191.785,"l":191.44,"n":610,"o":191.785,"t":"2026-09-25T18:45:00Z","v":18219,"vw":191.589781},{"c":192.0975,"h":192.25,"l":191.09,"n":1345,"o":191.52,"t":"2026-09-25T19:00:00Z","v":440888,"vw":191.503457},{"c":192.195,"h":192.64,"l":192.1325,"n":1293,"o":192.18,"t":"2026-09-25T19:15:00Z","v":42407,"vw":192.364882},{"c":192.3897,"h":192.3997,"l":191.79,"n":1467,"o":192.2,"t":"2026-09-25T19:30:00Z","v":51986,"vw":192.119993},{"c":191.87,"h":192.51,"l":191.615,"n":5217,"o":192.255,"t":"2026-09-25T19:45:00Z","v":228462,"vw":191.906095},{"c":191.88,"h":191.88,"l":191.88,"n":87,"o":191.88,"t":"2026-09-25T20:00:00Z","v":207800,"vw":191.88},{"c":190,"h":190.5,"l":190,"n":7,"o":190.5,"t":"2026-09-28T08:00:00Z","v":1955,"vw":190.241223},{"c":191.13,"h":191.56,"l":188.95,"n":398,"o":190.53,"t":"2026-09-28T13:30:00Z","v":24667,"vw":190.852216},{"c":192.06,"h":192.125,"l":191.31,"n":831,"o":191.31,"t":"2026-09-28T13:45:00Z","v":43708,"vw":191.861259},{"c":192.32,"h":192.61,"l":191.45,"n":642,"o":191.98,"t":"2026-09-28T14:00:00Z","v":53530,"vw":192.185143},{"c":192.585,"h":192.65,"l":192.17,"n":661,"o":192.35,"t":"2026-09-28T14:15:00Z","v":17285,"vw":192.398563},{"c":192.365,"h":192.71,"l":192.22,"n":578,"o":192.66,"t":"2026-09-28T14:30:00Z","v":17114,"vw":192.413126},{"c":190.855,"h":192.43,"l":190.855,"n":787,"o":192.43,"t":"2026-09-28T14:45:00Z","v":29911,"vw":191.307643},{"c":189.915,"h":190.84,"l":189.915,"n":679,"o":190.74,"t":"2026-09-28T15:00:00Z","v":23074,"vw":190.408866},{"c":189.785,"h":190.15,"l":189.57,"n":749,"o":189.935,"t":"2026-09-28T15:15:00Z","v":21105,"vw":189.891082},{"c":190.565,"h":190.89,"l":189.985,"n":749,"o":189.99,"t":"2026-09-28T15:30:00Z","v":17584,"vw":190.530756},{"c":190.28,"h":190.5,"l":190.12,"n":432,"o":190.41,"t":"2026-09-28T15:45:00Z","v":12251,"vw":190.28662},{"c":190.21,"h":190.71,"l":190.16,"n":676,"o":190.275,"t":"2026-09-28T16:00:00Z","v":14881,"vw":190.457476},{"c":191.42,"h":192.03,"l":190.21,"n":965,"o":190.21,"t":"2026-09-28T16:15:00Z","v":30069,"vw":191.03801},{"c":190.52,"h":191.54,"l":190.26,"n":626,"o":191.54,"t":"2026-09-28T16:30:00Z","v":28276,"vw":190.667464},{"c":190.465,"h":190.9,"l":190.03,"n":640,"o":190.75,"t":"2026-09-28T16:45:00Z","v":28866,"vw":190.341568},{"c":191.44,"h":191.96,"l":190.55,"n":993,"o":190.56,"t":"2026-09-28T17:00:00Z","v":27237,"vw":191.161443},{"c":190.81,"h":191.3,"l":190.795,"n":436,"o":191.22,"t":"2026-09-28T17:15:00Z","v":9375,"vw":191.019978},{"c":191.35,"h":191.38,"l":190.865,"n":844,"o":190.91,"t":"2026-09-28T17:30:00Z","v":23394,"vw":191.087921},{"c":191.43,"h":191.53,"l":191.08,"n":677,"o":191.175,"t":"2026-09-28T17:45:00Z","v":13287,"vw":191.338347},{"c":191.63,"h":191.63,"l":191.25,"n":826,"o":191.37,"t":"2026-09-28T18:00:00Z","v":17216,"vw":191.359226},{"c":191.35,"h":191.64,"l":191.2975,"n":433,"o":191.64,"t":"2026-09-28T18:15:00Z","v":10691,"vw":191.481278},{"c":191.27,"h":191.39,"l":191.12,"n":586,"o":191.39,"t":"2026-09-28T18:30:00Z","v":11317,"vw":191.267377},{"c":191.47,"h":191.47,"l":191.15,"n":1075,"o":191.27,"t":"2026-09-28T18:45:00Z","v":25024,"vw":191.270957},{"c":191.45,"h":191.55,"l":191.16,"n":810,"o":191.465,"t":"2026-09-28T19:00:00Z","v":28346,"vw":191.418177},{"c":191.73,"h":191.82,"l":191.315,"n":1231,"o":191.38,"t":"2026-09-28T19:15:00Z","v":31592,"vw":191.576395},{"c":191.39,"h":192.12,"l":191.14,"n":1585,"o":191.765,"t":"2026-09-28T19:30:00Z","v":80055,"vw":191.740936},{"c":191.49,"h":191.6,"l":190.64,"n":5122,"o":191.395,"t":"2026-09-28T19:45:00Z","v":244151,"vw":191.26352},{"c":191.48,"h":191.49,"l":191.48,"n":60,"o":191.49,"t":"2026-09-28T20:00:00Z","v":336636,"vw":191.480004},{"c":191.84,"h":192.275,"l":191.18,"n":218,"o":191.2,"t":"2026-09-29T13:30:00Z","v":11092,"vw":191.328042},{"c":190.22,"h":192.07,"l":190.22,"n":297,"o":191.8,"t":"2026-09-29T13:45:00Z","v":8682,"vw":191.116929},{"c":189.69,"h":190.66,"l":189.69,"n":727,"o":190.29,"t":"2026-09-29T14:00:00Z","v":66786,"vw":190.372082},{"c":188.86,"h":189.555,"l":188.6,"n":850,"o":189.45,"t":"2026-09-29T14:15:00Z","v":48809,"vw":189.091889},{"c":188.72,"h":189.205,"l":188.13,"n":594,"o":189.005,"t":"2026-09-29T14:30:00Z","v":25549,"vw":188.903182},{"c":189.25,"h":189.47,"l":188.26,"n":745,"o":188.7,"t":"2026-09-29T14:45:00Z","v":75464,"vw":188.690864},{"c":189.2,"h":189.53,"l":189.08,"n":611,"o":189.29,"t":"2026-09-29T15:00:00Z","v":25811,"vw":189.314692},{"c":188.945,"h":189.4,"l":188.83,"n":629,"o":189.28,"t":"2026-09-29T15:15:00Z","v":17757,"vw":189.10276},{"c":188.8998,"h":189.13,"l":188.785,"n":931,"o":189.04,"t":"2026-09-29T15:30:00Z","v":37700,"vw":188.941458},{"c":188.885,"h":189.49,"l":188.885,"n":678,"o":189.205,"t":"2026-09-29T15:45:00Z","v":25284,"vw":189.174344},{"c":189.29,"h":189.38,"l":188.9,"n":563,"o":189.01,"t":"2026-09-29T16:00:00Z","v":18617,"vw":189.20666},{"c":189.58,"h":189.58,"l":189.2,"n":509,"o":189.28,"t":"2026-09-29T16:15:00Z","v":24108,"vw":189.479399},{"c":189.345,"h":189.59,"l":189.345,"n":446,"o":189.55,"t":"2026-09-29T16:30:00Z","v":13809,"vw":189.51665},{"c":189.19,"h":189.37,"l":188.98,"n":498,"o":189.37,"t":"2026-09-29T16:45:00Z","v":13844,"vw":189.163369},{"c":189.43,"h":189.43,"l":189.06,"n":466,"o":189.12,"t":"2026-09-29T17:00:00Z","v":12120,"vw":189.198581},{"c":189.27,"h":189.5,"l":189.17,"n":510,"o":189.335,"t":"2026-09-29T17:15:00Z","v":13460,"vw":189.327771},{"c":189.42,"h":189.48,"l":189.28,"n":691,"o":189.36,"t":"2026-09-29T17:30:00Z","v":12944,"vw":189.397821},{"c":189.17,"h":189.595,"l":189.08,"n":616,"o":189.46,"t":"2026-09-29T17:45:00Z","v":14072,"vw":189.261424},{"c":189.04,"h":189.46,"l":188.815,"n":592,"o":189.21,"t":"2026-09-29T18:00:00Z","v":15182,"vw":189.249811},{"c":189.14,"h":189.4,"l":188.93,"n":611,"o":188.93,"t":"2026-09-29T18:15:00Z","v":13020,"vw":189.086884},{"c":189.55,"h":189.885,"l":189.12,"n":857,"o":189.16,"t":"2026-09-29T18:30:00Z","v":30834,"vw":189.520114},{"c":189.495,"h":189.7,"l":189.27,"n":681,"o":189.415,"t":"2026-09-29T18:45:00Z","v":21869,"vw":189.445746},{"c":190.06,"h":190.17,"l":189.38,"n":951,"o":189.58,"t":"2026-09-29T19:00:00Z","v":32937,"vw":189.844706},{"c":189.45,"h":190.0796,"l":189.22,"n":1129,"o":189.995,"t":"2026-09-29T19:15:00Z","v":74003,"vw":189.851756},{"c":189.83,"h":189.94,"l":189.41,"n":1224,"o":189.52,"t":"2026-09-29T19:30:00Z","v":57619,"vw":189.751835},{"c":189.72,"h":190,"l":189.35,"n":4662,"o":189.79,"t":"2026-09-29T19:45:00Z","v":241782,"vw":189.640081},{"c":189.7,"h":189.7,"l":189.7,"n":54,"o":189.7,"t":"2026-09-29T20:00:00Z","v":212628,"vw":189.7},{"c":189.395,"h":190.15,"l":189.265,"n":346,"o":189.79,"t":"2026-09-30T13:30:00Z","v":21620,"vw":189.746698},{"c":189.82,"h":190.45,"l":189.395,"n":476,"o":189.395,"t":"2026-09-30T13:45:00Z","v":119501,"vw":190.000516},{"c":189.755,"h":190.035,"l":189.17,"n":518,"o":189.665,"t":"2026-09-30T14:00:00Z","v":19443,"vw":189.585959},{"c":189.415,"h":190.35,"l":189.39,"n":726,"o":189.755,"t":"2026-09-30T14:15:00Z","v":24723,"vw":189.836952},{"c":189.54,"h":189.87,"l":189.35,"n":628,"o":189.544,"t":"2026-09-30T14:30:00Z","v":19144,"vw":189.635727},{"c":189.57,"h":189.72,"l":189.12,"n":766,"o":189.54,"t":"2026-09-30T14:45:00Z","v":46151,"vw":189.507557},{"c":189.29,"h":189.77,"l":189.085,"n":549,"o":189.56,"t":"2026-09-30T15:00:00Z","v":16710,"vw":189.45731},{"c":189.035,"h":189.4,"l":188.28,"n":641,"o":189.36,"t":"2026-09-30T15:15:00Z","v":19697,"vw":188.812627},{"c":187.94,"h":188.8116,"l":187.94,"n":458,"o":188.8116,"t":"2026-09-30T15:30:00Z","v":10581,"vw":188.394815},{"c":187.82,"h":187.99,"l":187.67,"n":641,"o":187.86,"t":"2026-09-30T15:45:00Z","v":21872,"vw":187.793792},{"c":188.39,"h":188.39,"l":187.76,"n":605,"o":187.77,"t":"2026-09-30T16:00:00Z","v":20317,"vw":188.176419},{"c":188.45,"h":188.45,"l":188.04,"n":478,"o":188.2951,"t":"2026-09-30T16:15:00Z","v":18169,"vw":188.218507},{"c":188.355,"h":188.45,"l":188.19,"n":514,"o":188.45,"t":"2026-09-30T16:30:00Z","v":17149,"vw":188.301588},{"c":188.145,"h":188.27,"l":187.88,"n":625,"o":188.27,"t":"2026-09-30T16:45:00Z","v":22317,"vw":188.032664},{"c":188.355,"h":188.395,"l":187.94,"n":690,"o":188.11,"t":"2026-09-30T17:00:00Z","v":23122,"vw":188.100571},{"c":188.22,"h":188.365,"l":188.105,"n":509,"o":188.28,"t":"2026-09-30T17:15:00Z","v":20422,"vw":188.241465},{"c":188.66,"h":188.7,"l":188.12,"n":811,"o":188.215,"t":"2026-09-30T17:30:00Z","v":86362,"vw":188.300326},{"c":188.46,"h":188.575,"l":188.175,"n":578,"o":188.57,"t":"2026-09-30T17:45:00Z","v":19777,"vw":188.392418},{"c":188.18,"h":188.56,"l":188.03,"n":701,"o":188.56,"t":"2026-09-30T18:00:00Z","v":33266,"vw":188.229301},{"c":188.095,"h":188.59,"l":188.08,"n":827,"o":188.18,"t":"2026-09-30T18:15:00Z","v":32772,"vw":188.340093},{"c":188.38,"h":188.4699,"l":188.085,"n":772,"o":188.11,"t":"2026-09-30T18:30:00Z","v":27079,"vw":188.234814},{"c":188.47,"h":188.69,"l":188.09,"n":848,"o":188.38,"t":"2026-09-30T18:45:00Z","v":32700,"vw":188.324465},{"c":188.28,"h":188.46,"l":187.995,"n":807,"o":188.46,"t":"2026-09-30T19:00:00Z","v":32193,"vw":188.22713},{"c":188.1,"h":188.5475,"l":188.03,"n":1043,"o":188.4,"t":"2026-09-30T19:15:00Z","v":56064,"vw":188.239349},{"c":187.95,"h":188.13,"l":187.83,"n":1604,"o":188.1,"t":"2026-09-30T19:30:00Z","v":91315,"vw":187.97407},{"c":186.99,"h":187.95,"l":186.91,"n":7423,"o":187.95,"t":"2026-09-30T19:45:00Z","v":429369,"vw":187.297075},{"c":187.05,"h":187.05,"l":186.991,"n":103,"o":186.991,"t":"2026-09-30T20:00:00Z","v":364463,"vw":187.049983},{"c":187.27,"h":188.005,"l":185.26,"n":870,"o":186.25,"t":"2026-10-01T13:30:00Z","v":41286,"vw":186.802697},{"c":187.875,"h":189.04,"l":187.67,"n":929,"o":187.67,"t":"2026-10-01T13:45:00Z","v":24768,"vw":188.485504},{"c":187.41,"h":187.875,"l":186.69,"n":928,"o":187.875,"t":"2026-10-01T14:00:00Z","v":50117,"vw":187.317614},{"c":187.41,"h":188.26,"l":187.41,"n":590,"o":187.66,"t":"2026-10-01T14:15:00Z","v":17972,"vw":187.716312},{"c":188.47,"h":188.835,"l":187.74,"n":460,"o":187.75,"t":"2026-10-01T14:30:00Z","v":11116,"vw":188.289561},{"c":188.35,"h":188.84,"l":187.94,"n":735,"o":188.72,"t":"2026-10-01T14:45:00Z","v":23811,"vw":188.634934},{"c":187.52,"h":188.185,"l":187.335,"n":451,"o":188.16,"t":"2026-10-01T15:00:00Z","v":8823,"vw":187.591792},{"c":187.37,"h":187.9,"l":187.28,"n":724,"o":187.35,"t":"2026-10-01T15:15:00Z","v":20364,"vw":187.487434},{"c":187.295,"h":187.725,"l":187.06,"n":840,"o":187.325,"t":"2026-10-01T15:30:00Z","v":26737,"vw":187.355417},{"c":187.49,"h":187.715,"l":186.99,"n":933,"o":187.295,"t":"2026-10-01T15:45:00Z","v":34585,"vw":187.364752},{"c":187.55,"h":187.83,"l":187.36,"n":825,"o":187.65,"t":"2026-10-01T16:00:00Z","v":36841,"vw":187.632024},{"c":187.73,"h":187.9,"l":187.6,"n":840,"o":187.6,"t":"2026-10-01T16:15:00Z","v":26823,"vw":187.754036},{"c":187.92,"h":188.075,"l":187.65,"n":762,"o":187.68,"t":"2026-10-01T16:30:00Z","v":31308,"vw":187.825927},{"c":187.555,"h":187.96,"l":187.23,"n":777,"o":187.96,"t":"2026-10-01T16:45:00Z","v":29165,"vw":187.575999},{"c":187.28,"h":187.735,"l":187.23,"n":1080,"o":187.49,"t":"2026-10-01T17:00:00Z","v":35988,"vw":187.428577},{"c":187.415,"h":187.7651,"l":187.095,"n":1058,"o":187.2,"t":"2026-10-01T17:15:00Z","v":49810,"vw":187.409859},{"c":187.85,"h":188.0075,"l":187.355,"n":1052,"o":187.355,"t":"2026-10-01T17:30:00Z","v":56337,"vw":187.760473},{"c":187.07,"h":187.94,"l":187.045,"n":997,"o":187.755,"t":"2026-10-01T17:45:00Z","v":40756,"vw":187.417702},{"c":188,"h":188,"l":186.76,"n":786,"o":186.95,"t":"2026-10-01T18:00:00Z","v":24484,"vw":187.241915},{"c":188.48,"h":188.65,"l":187.9805,"n":608,"o":188.035,"t":"2026-10-01T18:15:00Z","v":17840,"vw":188.397891},{"c":188.48,"h":188.875,"l":188.155,"n":1196,"o":188.44,"t":"2026-10-01T18:30:00Z","v":58399,"vw":188.333126},{"c":188.58,"h":188.62,"l":188.17,"n":744,"o":188.46,"t":"2026-10-01T18:45:00Z","v":19758,"vw":188.344782},{"c":188.43,"h":188.57,"l":188.315,"n":693,"o":188.49,"t":"2026-10-01T19:00:00Z","v":21403,"vw":188.459672},{"c":188.25,"h":188.37,"l":188.08,"n":899,"o":188.36,"t":"2026-10-01T19:15:00Z","v":26481,"vw":188.190992},{"c":188.575,"h":188.67,"l":188.29,"n":1212,"o":188.29,"t":"2026-10-01T19:30:00Z","v":32876,"vw":188.50488},{"c":188.06,"h":188.995,"l":187.91,"n":4947,"o":188.575,"t":"2026-10-01T19:45:00Z","v":216265,"vw":188.29287},{"c":188.06,"h":188.06,"l":188.06,"n":91,"o":188.06,"t":"2026-10-01T20:00:00Z","v":230530,"vw":188.06},{"c":190.05,"h":190.86,"l":188.94,"n":337,"o":189.72,"t":"2026-10-02T13:30:00Z","v":15424,"vw":189.965198},{"c":188.64,"h":190.94,"l":188.64,"n":703,"o":190.1,"t":"2026-10-02T13:45:00Z","v":19935,"vw":189.783626},{"c":189.12,"h":189.2799,"l":188.205,"n":656,"o":188.46,"t":"2026-10-02T14:00:00Z","v":20264,"vw":188.82829},{"c":189.48,"h":189.7,"l":188.7,"n":682,"o":188.94,"t":"2026-10-02T14:15:00Z","v":20079,"vw":189.171809},{"c":189.9075,"h":190.01,"l":189.24,"n":458,"o":189.35,"t":"2026-10-02T14:30:00Z","v":9221,"vw":189.548011},{"c":190.58,"h":190.77,"l":189.885,"n":701,"o":190.01,"t":"2026-10-02T14:45:00Z","v":19378,"vw":190.309352},{"c":190.19,"h":190.77,"l":189.965,"n":783,"o":190.665,"t":"2026-10-02T15:00:00Z","v":21718,"vw":190.344498},{"c":190.43,"h":190.435,"l":189.815,"n":618,"o":190.185,"t":"2026-10-02T15:15:00Z","v":18754,"vw":190.132491},{"c":190.55,"h":190.88,"l":190.34,"n":703,"o":190.4,"t":"2026-10-02T15:30:00Z","v":18602,"vw":190.551357},{"c":190.69,"h":191.05,"l":190.55,"n":676,"o":190.55,"t":"2026-10-02T15:45:00Z","v":21732,"vw":190.76397},{"c":190.3151,"h":190.76,"l":190.26,"n":646,"o":190.69,"t":"2026-10-02T16:00:00Z","v":15250,"vw":190.437167},{"c":190.01,"h":190.38,"l":189.895,"n":637,"o":190.26,"t":"2026-10-02T16:15:00Z","v":18419,"vw":190.121383},{"c":190.095,"h":190.265,"l":190.01,"n":485,"o":190.01,"t":"2026-10-02T16:30:00Z","v":12956,"vw":190.111039},{"c":190.355,"h":190.48,"l":190.11,"n":509,"o":190.2,"t":"2026-10-02T16:45:00Z","v":11141,"vw":190.322435},{"c":190.33,"h":190.77,"l":190.2717,"n":630,"o":190.335,"t":"2026-10-02T17:00:00Z","v":17316,"vw":190.455026},{"c":190.07,"h":190.48,"l":190.02,"n":605,"o":190.35,"t":"2026-10-02T17:15:00Z","v":14939,"vw":190.209255},{"c":190.39,"h":190.52,"l":190.07,"n":556,"o":190.07,"t":"2026-10-02T17:30:00Z","v":13190,"vw":190.399033},{"c":190.395,"h":190.515,"l":190.24,"n":552,"o":190.41,"t":"2026-10-02T17:45:00Z","v":13388,"vw":190.389391},{"c":189.93,"h":190.395,"l":189.93,"n":676,"o":190.395,"t":"2026-10-02T18:00:00Z","v":24914,"vw":190.130239},{"c":189.75,"h":190.21,"l":189.6,"n":810,"o":190.075,"t":"2026-10-02T18:15:00Z","v":32953,"vw":189.862037},{"c":189.9227,"h":189.95,"l":189.65,"n":643,"o":189.75,"t":"2026-10-02T18:30:00Z","v":16653,"vw":189.814145},{"c":190.065,"h":190.2,"l":189.965,"n":619,"o":189.965,"t":"2026-10-02T18:45:00Z","v":17621,"vw":190.089315},{"c":190.17,"h":190.22,"l":190.11,"n":831,"o":190.12,"t":"2026-10-02T19:00:00Z","v":22445,"vw":190.17143},{"c":190.225,"h":190.38,"l":190.115,"n":1016,"o":190.17,"t":"2026-10-02T19:15:00Z","v":29132,"vw":190.238403},{"c":190.44,"h":190.56,"l":190.205,"n":1319,"o":190.255,"t":"2026-10-02T19:30:00Z","v":37377,"vw":190.436694},{"c":189.72,"h":190.49,"l":189.58,"n":3696,"o":190.38,"t":"2026-10-02T19:45:00Z","v":133242,"vw":189.930694},{"c":189.69,"h":189.72,"l":189.69,"n":61,"o":189.72,"t":"2026-10-02T20:00:00Z","v":212088,"vw":189.690186},{"c":188.24,"h":190.305,"l":188.24,"n":349,"o":189.49,"t":"2026-10-05T13:30:00Z","v":14603,"vw":189.250983},{"c":188.65,"h":188.725,"l":188.27,"n":202,"o":188.37,"t":"2026-10-05T13:45:00Z","v":5518,"vw":188.525919},{"c":189.18,"h":189.305,"l":188.39,"n":654,"o":188.455,"t":"2026-10-05T14:00:00Z","v":15827,"vw":188.783145},{"c":190.105,"h":190.185,"l":189.24,"n":460,"o":189.24,"t":"2026-10-05T14:15:00Z","v":10459,"vw":189.89517},{"c":190.195,"h":190.43,"l":189.69,"n":663,"o":190.07,"t":"2026-10-05T14:30:00Z","v":17915,"vw":189.977497},{"c":190.355,"h":190.36,"l":190.08,"n":469,"o":190.15,"t":"2026-10-05T14:45:00Z","v":7423,"vw":190.1778},{"c":190.49,"h":190.54,"l":190.19,"n":787,"o":190.37,"t":"2026-10-05T15:00:00Z","v":15149,"vw":190.369356},{"c":190.74,"h":190.785,"l":190.41,"n":488,"o":190.49,"t":"2026-10-05T15:15:00Z","v":11267,"vw":190.602067},{"c":190.975,"h":191.125,"l":190.72,"n":648,"o":190.79,"t":"2026-10-05T15:30:00Z","v":14534,"vw":190.878626},{"c":191.07,"h":191.13,"l":190.96,"n":270,"o":190.96,"t":"2026-10-05T15:45:00Z","v":4460,"vw":191.09164},{"c":191.735,"h":191.85,"l":191.14,"n":797,"o":191.14,"t":"2026-10-05T16:00:00Z","v":26038,"vw":191.608431},{"c":191.77,"h":191.84,"l":191.63,"n":854,"o":191.72,"t":"2026-10-05T16:15:00Z","v":18699,"vw":191.757501},{"c":192.43,"h":192.43,"l":191.87,"n":705,"o":191.89,"t":"2026-10-05T16:30:00Z","v":14990,"vw":192.003441},{"c":192.075,"h":192.495,"l":191.98,"n":581,"o":192.35,"t":"2026-10-05T16:45:00Z","v":11675,"vw":192.212908},{"c":191.765,"h":192.09,"l":191.72,"n":634,"o":192.075,"t":"2026-10-05T17:00:00Z","v":12360,"vw":191.925978},{"c":191.695,"h":191.8,"l":191.59,"n":601,"o":191.76,"t":"2026-10-05T17:15:00Z","v":12581,"vw":191.708184},{"c":191.85,"h":191.865,"l":191.645,"n":663,"o":191.685,"t":"2026-10-05T17:30:00Z","v":16840,"vw":191.789454},{"c":192.305,"h":192.31,"l":191.795,"n":420,"o":191.83,"t":"2026-10-05T17:45:00Z","v":8198,"vw":191.941992},{"c":192.045,"h":192.365,"l":191.92,"n":830,"o":192.36,"t":"2026-10-05T18:00:00Z","v":17123,"vw":192.153781},{"c":191.855,"h":192.19,"l":191.83,"n":727,"o":192.19,"t":"2026-10-05T18:15:00Z","v":14389,"vw":191.9499},{"c":191.84,"h":192.05,"l":191.715,"n":700,"o":191.84,"t":"2026-10-05T18:30:00Z","v":14532,"vw":191.851958},{"c":191.77,"h":191.83,"l":191.57,"n":622,"o":191.83,"t":"2026-10-05T18:45:00Z","v":13574,"vw":191.683633},{"c":191.8,"h":191.87,"l":191.69,"n":737,"o":191.8,"t":"2026-10-05T19:00:00Z","v":18711,"vw":191.788514},{"c":191.72,"h":191.87,"l":191.65,"n":1093,"o":191.81,"t":"2026-10-05T19:15:00Z","v":23297,"vw":191.751026},{"c":191.66,"h":191.7,"l":191.35,"n":1225,"o":191.7,"t":"2026-10-05T19:30:00Z","v":32104,"vw":191.50285},{"c":191.37,"h":191.89,"l":190.94,"n":4865,"o":191.68,"t":"2026-10-05T19:45:00Z","v":213043,"vw":191.441469},{"c":191.3,"h":191.3,"l":191.3,"n":84,"o":191.3,"t":"2026-10-05T20:00:00Z","v":211891,"vw":191.3},{"c":193.805,"h":194.185,"l":192.25,"n":686,"o":192.88,"t":"2026-10-06T13:30:00Z","v":30317,"vw":193.291246},{"c":193.69,"h":194.155,"l":193.5,"n":564,"o":194.155,"t":"2026-10-06T13:45:00Z","v":15696,"vw":193.800758},{"c":194.215,"h":194.77,"l":193.71,"n":1114,"o":193.86,"t":"2026-10-06T14:00:00Z","v":50958,"vw":194.152648},{"c":193.1,"h":194.195,"l":192.93,"n":747,"o":193.962,"t":"2026-10-06T14:15:00Z","v":16120,"vw":193.481868},{"c":193.3,"h":193.84,"l":193.05,"n":715,"o":193.095,"t":"2026-10-06T14:30:00Z","v":18074,"vw":193.379625},{"c":193.385,"h":193.41,"l":193.23,"n":846,"o":193.31,"t":"2026-10-06T14:45:00Z","v":21024,"vw":193.346334},{"c":193.85,"h":193.85,"l":193.43,"n":865,"o":193.47,"t":"2026-10-06T15:00:00Z","v":18783,"vw":193.664941},{"c":193.76,"h":194.15,"l":193.5006,"n":877,"o":193.94,"t":"2026-10-06T15:15:00Z","v":23332,"vw":193.810294},{"c":193.46,"h":193.61,"l":193.35,"n":781,"o":193.61,"t":"2026-10-06T15:30:00Z","v":18742,"vw":193.464445},{"c":193.725,"h":193.77,"l":193.5,"n":550,"o":193.5,"t":"2026-10-06T15:45:00Z","v":9659,"vw":193.619513},{"c":193.74,"h":193.81,"l":193.59,"n":583,"o":193.73,"t":"2026-10-06T16:00:00Z","v":10979,"vw":193.67048},{"c":193.7159,"h":193.7159,"l":193.57,"n":451,"o":193.57,"t":"2026-10-06T16:15:00Z","v":5657,"vw":193.659459},{"c":193.59,"h":193.845,"l":193.43,"n":579,"o":193.66,"t":"2026-10-06T16:30:00Z","v":11937,"vw":193.682764},{"c":193.395,"h":193.705,"l":193.39,"n":522,"o":193.555,"t":"2026-10-06T16:45:00Z","v":9687,"vw":193.538232},{"c":193.645,"h":193.645,"l":193.31,"n":344,"o":193.4,"t":"2026-10-06T17:00:00Z","v":7198,"vw":193.499331},{"c":193.4,"h":193.495,"l":193.19,"n":532,"o":193.47,"t":"2026-10-06T17:15:00Z","v":15837,"vw":193.374005},{"c":193.285,"h":193.35,"l":193.17,"n":477,"o":193.33,"t":"2026-10-06T17:30:00Z","v":9781,"vw":193.278504},{"c":193.14,"h":193.3,"l":193.11,"n":501,"o":193.3,"t":"2026-10-06T17:45:00Z","v":9205,"vw":193.17894},{"c":192.95,"h":193.18,"l":192.8604,"n":431,"o":193.105,"t":"2026-10-06T18:00:00Z","v":8622,"vw":192.992573},{"c":192.205,"h":192.85,"l":192.195,"n":556,"o":192.85,"t":"2026-10-06T18:15:00Z","v":23895,"vw":192.590352},{"c":192.48,"h":192.48,"l":192.16,"n":654,"o":192.16,"t":"2026-10-06T18:30:00Z","v":11213,"vw":192.301497},{"c":192.335,"h":192.515,"l":192.28,"n":563,"o":192.51,"t":"2026-10-06T18:45:00Z","v":10641,"vw":192.411026},{"c":192.26,"h":192.475,"l":192.21,"n":755,"o":192.345,"t":"2026-10-06T19:00:00Z","v":16027,"vw":192.339727},{"c":191.915,"h":192.39,"l":191.915,"n":773,"o":192.28,"t":"2026-10-06T19:15:00Z","v":16311,"vw":192.161672},{"c":191.52,"h":191.97,"l":191.485,"n":1151,"o":191.96,"t":"2026-10-06T19:30:00Z","v":24413,"vw":191.76217},{"c":191.86,"h":191.934,"l":191.41,"n":3747,"o":191.485,"t":"2026-10-06T19:45:00Z","v":132779,"vw":191.634803},{"c":191.88,"h":191.88,"l":191.88,"n":60,"o":191.88,"t":"2026-10-06T20:00:00Z","v":192091,"vw":191.88},{"c":191.88,"h":191.88,"l":191.88,"n":2,"o":191.88,"t":"2026-10-06T20:15:00Z","v":14803,"vw":191.88},{"c":191.42,"h":191.42,"l":191.42,"n":2,"o":191.42,"t":"2026-10-07T11:00:00Z","v":114,"vw":191.42},{"c":190.11,"h":190.9,"l":189.235,"n":213,"o":189.85,"t":"2026-10-07T13:30:00Z","v":8812,"vw":189.881984},{"c":188.185,"h":190.235,"l":188.12,"n":476,"o":190.235,"t":"2026-10-07T13:45:00Z","v":11649,"vw":189.229153},{"c":188,"h":188.36,"l":187.55,"n":569,"o":188.21,"t":"2026-10-07T14:00:00Z","v":13465,"vw":188.125676},{"c":188.67,"h":188.67,"l":187.89,"n":892,"o":187.89,"t":"2026-10-07T14:15:00Z","v":37580,"vw":188.233586},{"c":187.945,"h":188.81,"l":187.945,"n":548,"o":188.75,"t":"2026-10-07T14:30:00Z","v":10021,"vw":188.567954},{"c":188.4,"h":188.41,"l":187.8,"n":461,"o":188.085,"t":"2026-10-07T14:45:00Z","v":9179,"vw":188.10683},{"c":188.44,"h":188.54,"l":187.96,"n":478,"o":188.4,"t":"2026-10-07T15:00:00Z","v":8967,"vw":188.283843},{"c":188.04,"h":188.31,"l":187.83,"n":448,"o":188.31,"t":"2026-10-07T15:15:00Z","v":9425,"vw":187.975303},{"c":188.075,"h":188.2,"l":187.78,"n":395,"o":188.16,"t":"2026-10-07T15:30:00Z","v":7838,"vw":188.005982},{"c":188.4575,"h":188.67,"l":187.92,"n":474,"o":188.06,"t":"2026-10-07T15:45:00Z","v":9296,"vw":188.221974},{"c":188.435,"h":188.86,"l":188.4,"n":543,"o":188.83,"t":"2026-10-07T16:00:00Z","v":13204,"vw":188.595638},{"c":188.54,"h":188.76,"l":188.475,"n":496,"o":188.5515,"t":"2026-10-07T16:15:00Z","v":12261,"vw":188.598417},{"c":188.555,"h":188.67,"l":188.445,"n":532,"o":188.5725,"t":"2026-10-07T16:30:00Z","v":14664,"vw":188.518852},{"c":188.9,"h":189,"l":188.555,"n":746,"o":188.555,"t":"2026-10-07T16:45:00Z","v":22230,"vw":188.7303},{"c":189.085,"h":189.38,"l":188.76,"n":763,"o":188.965,"t":"2026-10-07T17:00:00Z","v":16147,"vw":188.986208},{"c":189.26,"h":189.26,"l":188.93,"n":438,"o":189.09,"t":"2026-10-07T17:15:00Z","v":9797,"vw":189.086657},{"c":188.88,"h":189.19,"l":188.86,"n":561,"o":189.17,"t":"2026-10-07T17:30:00Z","v":15119,"vw":189.054053},{"c":188.845,"h":188.89,"l":188.78,"n":240,"o":188.865,"t":"2026-10-07T17:45:00Z","v":6434,"vw":188.847689},{"c":188.61,"h":188.97,"l":188.61,"n":594,"o":188.845,"t":"2026-10-07T18:00:00Z","v":14170,"vw":188.793064},{"c":188.72,"h":188.78,"l":188.57,"n":508,"o":188.64,"t":"2026-10-07T18:15:00Z","v":10880,"vw":188.670681},{"c":188.47,"h":188.75,"l":188.435,"n":538,"o":188.7,"t":"2026-10-07T18:30:00Z","v":13738,"vw":188.581304},{"c":188.92,"h":188.925,"l":188.44,"n":526,"o":188.575,"t":"2026-10-07T18:45:00Z","v":17033,"vw":188.643789},{"c":188.63,"h":188.92,"l":188.58,"n":653,"o":188.92,"t":"2026-10-07T19:00:00Z","v":15258,"vw":188.758255},{"c":188.48,"h":188.685,"l":188.4,"n":864,"o":188.61,"t":"2026-10-07T19:15:00Z","v":20927,"vw":188.543283},{"c":188.28,"h":188.625,"l":188.235,"n":1037,"o":188.52,"t":"2026-10-07T19:30:00Z","v":24047,"vw":188.430187},{"c":188.28,"h":188.385,"l":187.93,"n":3278,"o":188.335,"t":"2026-10-07T19:45:00Z","v":109211,"vw":188.132922},{"c":188.29,"h":188.29,"l":188.23,"n":83,"o":188.23,"t":"2026-10-07T20:00:00Z","v":174052,"vw":188.289833},{"c":187.29,"h":188.29,"l":186.65,"n":421,"o":187.11,"t":"2026-10-08T13:30:00Z","v":19056,"vw":187.201015},{"c":187.61,"h":187.685,"l":187.08,"n":519,"o":187.08,"t":"2026-10-08T13:45:00Z","v":16432,"vw":187.381143},{"c":187.63,"h":188.41,"l":187.63,"n":565,"o":187.76,"t":"2026-10-08T14:00:00Z","v":13274,"vw":188.044606},{"c":187.13,"h":188.1399,"l":187.13,"n":446,"o":187.625,"t":"2026-10-08T14:15:00Z","v":6751,"vw":187.663697},{"c":187.085,"h":187.57,"l":186.94,"n":469,"o":187.335,"t":"2026-10-08T14:30:00Z","v":11192,"vw":187.194984},{"c":187.25,"h":187.3,"l":187.08,"n":420,"o":187.11,"t":"2026-10-08T14:45:00Z","v":7872,"vw":187.19675},{"c":187.28,"h":187.34,"l":186.94,"n":603,"o":187.19,"t":"2026-10-08T15:00:00Z","v":12745,"vw":187.151393},{"c":187.4125,"h":187.4125,"l":187.005,"n":430,"o":187.13,"t":"2026-10-08T15:15:00Z","v":8102,"vw":187.172328},{"c":187.85,"h":187.925,"l":187.28,"n":442,"o":187.38,"t":"2026-10-08T15:30:00Z","v":8103,"vw":187.598484},{"c":188.05,"h":188.15,"l":187.69,"n":342,"o":187.92,"t":"2026-10-08T15:45:00Z","v":6729,"vw":187.957988},{"c":188.17,"h":188.26,"l":188.02,"n":416,"o":188.06,"t":"2026-10-08T16:00:00Z","v":7523,"vw":188.200238},{"c":188.1,"h":188.97,"l":188.09,"n":777,"o":188.185,"t":"2026-10-08T16:15:00Z","v":18250,"vw":188.507059},{"c":188.46,"h":188.47,"l":188.22,"n":241,"o":188.22,"t":"2026-10-08T16:30:00Z","v":4660,"vw":188.356585},{"c":188.14,"h":188.46,"l":187.84,"n":689,"o":188.405,"t":"2026-10-08T16:45:00Z","v":15908,"vw":188.177032},{"c":188.13,"h":188.13,"l":187.27,"n":537,"o":187.96,"t":"2026-10-08T17:00:00Z","v":10025,"vw":187.68587},{"c":188.22,"h":188.47,"l":187.76,"n":448,"o":187.91,"t":"2026-10-08T17:15:00Z","v":8911,"vw":188.041611},{"c":188.88,"h":188.88,"l":188.12,"n":356,"o":188.19,"t":"2026-10-08T17:30:00Z","v":10220,"vw":188.624719},{"c":188.73,"h":188.92,"l":188.665,"n":307,"o":188.89,"t":"2026-10-08T17:45:00Z","v":7227,"vw":188.751786},{"c":188.86,"h":188.95,"l":188.43,"n":776,"o":188.61,"t":"2026-10-08T18:00:00Z","v":36996,"vw":188.621801},{"c":188.39,"h":188.875,"l":188.3701,"n":469,"o":188.875,"t":"2026-10-08T18:15:00Z","v":8020,"vw":188.569276},{"c":188.56,"h":188.67,"l":188.35,"n":536,"o":188.46,"t":"2026-10-08T18:30:00Z","v":10850,"vw":188.473354},{"c":188.62,"h":188.86,"l":188.485,"n":531,"o":188.5494,"t":"2026-10-08T18:45:00Z","v":12349,"vw":188.622341},{"c":189.32,"h":189.35,"l":188.6,"n":700,"o":188.675,"t":"2026-10-08T19:00:00Z","v":18062,"vw":188.951329},{"c":189.32,"h":189.6,"l":189.25,"n":908,"o":189.315,"t":"2026-10-08T19:15:00Z","v":20490,"vw":189.421813},{"c":188.925,"h":189.39,"l":188.925,"n":1095,"o":189.22,"t":"2026-10-08T19:30:00Z","v":29116,"vw":189.226478},{"c":188.93,"h":189.1101,"l":188.74,"n":2789,"o":188.905,"t":"2026-10-08T19:45:00Z","v":80575,"vw":188.893738},{"c":188.96,"h":188.96,"l":188.96,"n":70,"o":188.96,"t":"2026-10-08T20:00:00Z","v":180469,"vw":188.96},{"c":188.53,"h":190.05,"l":188.28,"n":447,"o":189.26,"t":"2026-10-09T13:30:00Z","v":13981,"vw":189.19978},{"c":189.39,"h":189.41,"l":188.07,"n":457,"o":188.34,"t":"2026-10-09T13:45:00Z","v":11416,"vw":188.61577},{"c":189.24,"h":189.67,"l":189.22,"n":433,"o":189.565,"t":"2026-10-09T14:00:00Z","v":8196,"vw":189.334149},{"c":188.99,"h":189.44,"l":188.735,"n":519,"o":189.305,"t":"2026-10-09T14:15:00Z","v":10509,"vw":189.130775},{"c":188.92,"h":188.98,"l":188.635,"n":347,"o":188.88,"t":"2026-10-09T14:30:00Z","v":8869,"vw":188.702937},{"c":188.8,"h":189.275,"l":188.8,"n":556,"o":188.965,"t":"2026-10-09T14:45:00Z","v":10663,"vw":189.065569},{"c":189.165,"h":189.165,"l":188.6504,"n":617,"o":188.925,"t":"2026-10-09T15:00:00Z","v":28463,"vw":188.768359},{"c":188.99,"h":189.395,"l":188.77,"n":665,"o":189.28,"t":"2026-10-09T15:15:00Z","v":15771,"vw":189.007967},{"c":188.75,"h":189.14,"l":188.75,"n":389,"o":188.9007,"t":"2026-10-09T15:30:00Z","v":9207,"vw":188.931778},{"c":188.79,"h":188.795,"l":188.59,"n":434,"o":188.68,"t":"2026-10-09T15:45:00Z","v":8753,"vw":188.720497},{"c":188.71,"h":188.88,"l":188.5201,"n":594,"o":188.79,"t":"2026-10-09T16:00:00Z","v":15190,"vw":188.759392},{"c":188.66,"h":188.79,"l":188.39,"n":486,"o":188.71,"t":"2026-10-09T16:15:00Z","v":7986,"vw":188.61984},{"c":188.8,"h":188.815,"l":188.74,"n":350,"o":188.77,"t":"2026-10-09T16:30:00Z","v":5648,"vw":188.784054},{"c":188.88,"h":188.94,"l":188.455,"n":386,"o":188.86,"t":"2026-10-09T16:45:00Z","v":26498,"vw":188.844263},{"c":189.21,"h":189.3345,"l":188.87,"n":390,"o":188.94,"t":"2026-10-09T17:00:00Z","v":7871,"vw":189.104558},{"c":189.2,"h":189.43,"l":189.04,"n":650,"o":189.265,"t":"2026-10-09T17:15:00Z","v":28162,"vw":189.26909},{"c":189.4,"h":189.5,"l":189.18,"n":586,"o":189.195,"t":"2026-10-09T17:30:00Z","v":23175,"vw":189.374206},{"c":189.5675,"h":189.5825,"l":189.37,"n":418,"o":189.45,"t":"2026-10-09T17:45:00Z","v":11736,"vw":189.534354},{"c":190.14,"h":190.145,"l":189.43,"n":701,"o":189.565,"t":"2026-10-09T18:00:00Z","v":24156,"vw":189.82515},{"c":189.95,"h":190.2125,"l":189.81,"n":365,"o":190.2125,"t":"2026-10-09T18:15:00Z","v":7233,"vw":190.010236},{"c":190.02,"h":190.02,"l":189.73,"n":394,"o":189.96,"t":"2026-10-09T18:30:00Z","v":8097,"vw":189.868502},{"c":190.13,"h":190.13,"l":189.83,"n":552,"o":189.92,"t":"2026-10-09T18:45:00Z","v":11377,"vw":189.964194},{"c":189.71,"h":190.215,"l":189.5949,"n":725,"o":190.21,"t":"2026-10-09T19:00:00Z","v":21735,"vw":190.038582},{"c":189.795,"h":189.795,"l":189.58,"n":861,"o":189.72,"t":"2026-10-09T19:15:00Z","v":14810,"vw":189.711251},{"c":189.61,"h":189.88,"l":189.59,"n":1140,"o":189.74,"t":"2026-10-09T19:30:00Z","v":22099,"vw":189.743377},{"c":188.88,"h":189.585,"l":188.595,"n":3547,"o":189.57,"t":"2026-10-09T19:45:00Z","v":137907,"vw":188.905376},{"c":188.83,"h":188.83,"l":188.83,"n":60,"o":188.83,"t":"2026-10-09T20:00:00Z","v":184221,"vw":188.83},{"c":189.5,"h":189.52,"l":189.5,"n":6,"o":189.52,"t":"2026-10-12T10:00:00Z","v":475,"vw":189.512111},{"c":189.24,"h":190.12,"l":188.995,"n":407,"o":189.25,"t":"2026-10-12T13:30:00Z","v":19926,"vw":189.535124},{"c":190.585,"h":190.585,"l":188.99,"n":550,"o":189.29,"t":"2026-10-12T13:45:00Z","v":24588,"vw":189.499205},{"c":191.81,"h":191.89,"l":190.29,"n":775,"o":190.64,"t":"2026-10-12T14:00:00Z","v":18250,"vw":191.173536},{"c":191.69,"h":191.9851,"l":191.14,"n":728,"o":191.9851,"t":"2026-10-12T14:15:00Z","v":24903,"vw":191.518454},{"c":192.25,"h":192.26,"l":191.53,"n":552,"o":191.78,"t":"2026-10-12T14:30:00Z","v":18783,"vw":192.107883},{"c":192.31,"h":192.45,"l":191.99,"n":630,"o":192.05,"t":"2026-10-12T14:45:00Z","v":17845,"vw":192.176126},{"c":192.1299,"h":192.44,"l":192.03,"n":672,"o":192.335,"t":"2026-10-12T15:00:00Z","v":18971,"vw":192.244245},{"c":192.495,"h":192.495,"l":192.0025,"n":432,"o":192.0025,"t":"2026-10-12T15:15:00Z","v":11578,"vw":192.346364},{"c":192.53,"h":192.72,"l":192.27,"n":612,"o":192.49,"t":"2026-10-12T15:30:00Z","v":15674,"vw":192.447311},{"c":192.77,"h":192.9,"l":192.33,"n":586,"o":192.525,"t":"2026-10-12T15:45:00Z","v":15039,"vw":192.494913},{"c":192.99,"h":193.06,"l":192.79,"n":496,"o":192.79,"t":"2026-10-12T16:00:00Z","v":14206,"vw":192.915062},{"c":192.44,"h":192.98,"l":192.415,"n":677,"o":192.94,"t":"2026-10-12T16:15:00Z","v":18795,"vw":192.7132},{"c":192.27,"h":192.505,"l":192.27,"n":370,"o":192.425,"t":"2026-10-12T16:30:00Z","v":13306,"vw":192.378758},{"c":192.245,"h":192.39,"l":192.19,"n":394,"o":192.34,"t":"2026-10-12T16:45:00Z","v":8910,"vw":192.286311},{"c":192.41,"h":192.565,"l":192.21,"n":463,"o":192.285,"t":"2026-10-12T17:00:00Z","v":11082,"vw":192.347207},{"c":192.19,"h":192.375,"l":192.01,"n":351,"o":192.21,"t":"2026-10-12T17:15:00Z","v":7964,"vw":192.15018},{"c":192.13,"h":192.24,"l":192.0301,"n":460,"o":192.21,"t":"2026-10-12T17:30:00Z","v":11803,"vw":192.147571},{"c":192.125,"h":192.135,"l":191.93,"n":455,"o":192.05,"t":"2026-10-12T17:45:00Z","v":11322,"vw":192.032811},{"c":191.99,"h":192.19,"l":191.94,"n":337,"o":192.07,"t":"2026-10-12T18:00:00Z","v":8598,"vw":192.079681},{"c":191.73,"h":192.03,"l":191.6839,"n":403,"o":191.99,"t":"2026-10-12T18:15:00Z","v":10233,"vw":191.810859},{"c":191.715,"h":191.825,"l":191.55,"n":519,"o":191.825,"t":"2026-10-12T18:30:00Z","v":10774,"vw":191.683383},{"c":191.43,"h":191.69,"l":191.27,"n":692,"o":191.645,"t":"2026-10-12T18:45:00Z","v":16041,"vw":191.423145},{"c":191.195,"h":191.47,"l":190.85,"n":1115,"o":191.47,"t":"2026-10-12T19:00:00Z","v":29375,"vw":191.106359},{"c":190.615,"h":191.25,"l":190.545,"n":787,"o":191.25,"t":"2026-10-12T19:15:00Z","v":18027,"vw":190.799039},{"c":190.245,"h":190.71,"l":190.21,"n":928,"o":190.62,"t":"2026-10-12T19:30:00Z","v":23433,"vw":190.484235},{"c":190.88,"h":191.22,"l":190.225,"n":4337,"o":190.225,"t":"2026-10-12T19:45:00Z","v":235037,"vw":190.845979},{"c":190.88,"h":190.94,"l":190.88,"n":91,"o":190.94,"t":"2026-10-12T20:00:00Z","v":241803,"vw":190.880264},{"c":190.88,"h":190.88,"l":190.88,"n":1,"o":190.88,"t":"2026-10-12T20:15:00Z","v":25521,"vw":190.88},{"c":191.855,"h":192.789,"l":191.65,"n":424,"o":191.83,"t":"2026-10-13T13:30:00Z","v":27629,"vw":192.138769},{"c":191.095,"h":192.45,"l":191.065,"n":610,"o":191.9,"t":"2026-10-13T13:45:00Z","v":21977,"vw":192.11157},{"c":190.9,"h":191.34,"l":190.66,"n":406,"o":191.0875,"t":"2026-10-13T14:00:00Z","v":8657,"vw":190.968031},{"c":190.78,"h":191.2,"l":190.65,"n":303,"o":190.9,"t":"2026-10-13T14:15:00Z","v":6261,"vw":190.989661},{"c":190.41,"h":191.17,"l":190.3775,"n":492,"o":190.95,"t":"2026-10-13T14:30:00Z","v":10976,"vw":190.916819},{"c":190.56,"h":190.72,"l":190.36,"n":493,"o":190.36,"t":"2026-10-13T14:45:00Z","v":9664,"vw":190.562631},{"c":190.525,"h":190.665,"l":190.32,"n":401,"o":190.56,"t":"2026-10-13T15:00:00Z","v":7872,"vw":190.441689},{"c":190.23,"h":190.72,"l":190.23,"n":544,"o":190.5825,"t":"2026-10-13T15:15:00Z","v":16137,"vw":190.513109},{"c":190.224,"h":190.31,"l":190.1209,"n":299,"o":190.15,"t":"2026-10-13T15:30:00Z","v":8118,"vw":190.240781},{"c":190.49,"h":190.49,"l":189.98,"n":380,"o":190.19,"t":"2026-10-13T15:45:00Z","v":7148,"vw":190.14961},{"c":190.89,"h":190.98,"l":190.445,"n":493,"o":190.445,"t":"2026-10-13T16:00:00Z","v":21721,"vw":190.737685},{"c":191.46,"h":191.46,"l":190.97,"n":406,"o":190.97,"t":"2026-10-13T16:15:00Z","v":6579,"vw":191.243727},{"c":191.795,"h":191.83,"l":191.455,"n":309,"o":191.48,"t":"2026-10-13T16:30:00Z","v":6733,"vw":191.602372},{"c":191.72,"h":191.81,"l":191.48,"n":294,"o":191.81,"t":"2026-10-13T16:45:00Z","v":5578,"vw":191.605498},{"c":191.63,"h":191.75,"l":191.385,"n":215,"o":191.6,"t":"2026-10-13T17:00:00Z","v":3917,"vw":191.564992},{"c":191.87,"h":191.93,"l":191.685,"n":215,"o":191.71,"t":"2026-10-13T17:15:00Z","v":4786,"vw":191.818809},{"c":192.48,"h":192.49,"l":191.93,"n":431,"o":191.93,"t":"2026-10-13T17:30:00Z","v":20314,"vw":192.156852},{"c":191.65,"h":192.465,"l":191.64,"n":404,"o":192.46,"t":"2026-10-13T17:45:00Z","v":8455,"vw":191.936429},{"c":192.575,"h":192.575,"l":191.785,"n":419,"o":191.785,"t":"2026-10-13T18:00:00Z","v":10187,"vw":192.239553},{"c":192.605,"h":192.74,"l":192.435,"n":504,"o":192.465,"t":"2026-10-13T18:15:00Z","v":32972,"vw":192.634103},{"c":192.905,"h":193.015,"l":192.53,"n":661,"o":192.56,"t":"2026-10-13T18:30:00Z","v":22445,"vw":192.715024},{"c":192.94,"h":193.03,"l":192.575,"n":666,"o":192.905,"t":"2026-10-13T18:45:00Z","v":21673,"vw":192.788279},{"c":193.04,"h":193.13,"l":192.795,"n":837,"o":192.935,"t":"2026-10-13T19:00:00Z","v":32010,"vw":192.984667},{"c":193.04,"h":193.3,"l":192.93,"n":935,"o":193.15,"t":"2026-10-13T19:15:00Z","v":19773,"vw":193.077164},{"c":192.9,"h":193.17,"l":192.86,"n":1015,"o":193.14,"t":"2026-10-13T19:30:00Z","v":25180,"vw":193.004332},{"c":192.46,"h":193.16,"l":192.37,"n":3390,"o":192.945,"t":"2026-10-13T19:45:00Z","v":129680,"vw":192.589272},{"c":192.48,"h":192.48,"l":192.48,"n":73,"o":192.48,"t":"2026-10-13T20:00:00Z","v":190929,"vw":192.48},{"c":192.48,"h":192.48,"l":192.48,"n":1,"o":192.48,"t":"2026-10-13T20:15:00Z","v":87298,"vw":192.48},{"c":190.56,"h":190.56,"l":190.52,"n":18,"o":190.54,"t":"2026-10-14T12:30:00Z","v":1205,"vw":190.53269},{"c":192.08,"h":192.71,"l":191.6,"n":320,"o":191.79,"t":"2026-10-14T13:30:00Z","v":12487,"vw":191.893409},{"c":192.26,"h":192.38,"l":191.715,"n":393,"o":192.1,"t":"2026-10-14T13:45:00Z","v":8874,"vw":192.074251},{"c":192.22,"h":192.53,"l":192.04,"n":714,"o":192.22,"t":"2026-10-14T14:00:00Z","v":12835,"vw":192.313841},{"c":192.61,"h":192.75,"l":192.17,"n":687,"o":192.32,"t":"2026-10-14T14:15:00Z","v":14389,"vw":192.464883},{"c":193.34,"h":193.34,"l":192.6275,"n":1130,"o":192.64,"t":"2026-10-14T14:30:00Z","v":42193,"vw":193.079623},{"c":192.48,"h":193.26,"l":192.47,"n":757,"o":193.14,"t":"2026-10-14T14:45:00Z","v":25122,"vw":192.693222},{"c":192.775,"h":193,"l":192.405,"n":860,"o":192.42,"t":"2026-10-14T15:00:00Z","v":26659,"vw":192.717573},{"c":192.765,"h":193.02,"l":192.6301,"n":919,"o":192.7,"t":"2026-10-14T15:15:00Z","v":24959,"vw":192.781241},{"c":192.765,"h":193.07,"l":192.63,"n":913,"o":192.72,"t":"2026-10-14T15:30:00Z","v":21136,"vw":192.871841},{"c":192.75,"h":192.87,"l":192.555,"n":759,"o":192.85,"t":"2026-10-14T15:45:00Z","v":15196,"vw":192.693882},{"c":192.595,"h":192.99,"l":192.595,"n":717,"o":192.77,"t":"2026-10-14T16:00:00Z","v":22901,"vw":192.846237},{"c":192.68,"h":192.719,"l":192.375,"n":612,"o":192.585,"t":"2026-10-14T16:15:00Z","v":15010,"vw":192.543224},{"c":193.15,"h":193.17,"l":192.73,"n":602,"o":192.73,"t":"2026-10-14T16:30:00Z","v":11742,"vw":192.987637},{"c":193.3,"h":193.33,"l":192.895,"n":622,"o":193.115,"t":"2026-10-14T16:45:00Z","v":13564,"vw":193.110269},{"c":193.14,"h":193.43,"l":193.065,"n":655,"o":193.365,"t":"2026-10-14T17:00:00Z","v":22142,"vw":193.257634},{"c":193.14,"h":193.53,"l":193.01,"n":982,"o":193.11,"t":"2026-10-14T17:15:00Z","v":24080,"vw":193.310307},{"c":192.81,"h":193.13,"l":192.75,"n":769,"o":193.09,"t":"2026-10-14T17:30:00Z","v":22141,"vw":192.941302},{"c":192.06,"h":192.795,"l":192.06,"n":503,"o":192.795,"t":"2026-10-14T17:45:00Z","v":7067,"vw":192.430959},{"c":192.44,"h":192.44,"l":191.875,"n":768,"o":192.05,"t":"2026-10-14T18:00:00Z","v":15718,"vw":192.08107},{"c":192.63,"h":192.63,"l":192.3,"n":577,"o":192.41,"t":"2026-10-14T18:15:00Z","v":12309,"vw":192.455949},{"c":192.786,"h":192.826,"l":192.535,"n":712,"o":192.62,"t":"2026-10-14T18:30:00Z","v":13964,"vw":192.654756},{"c":192.835,"h":192.88,"l":192.54,"n":730,"o":192.8,"t":"2026-10-14T18:45:00Z","v":13270,"vw":192.728815},{"c":193.03,"h":193.055,"l":192.77,"n":673,"o":192.84,"t":"2026-10-14T19:00:00Z","v":12078,"vw":192.934143},{"c":193.22,"h":193.415,"l":192.91,"n":1393,"o":192.96,"t":"2026-10-14T19:15:00Z","v":50557,"vw":193.161588},{"c":193.555,"h":193.72,"l":193.18,"n":1430,"o":193.18,"t":"2026-10-14T19:30:00Z","v":40222,"vw":193.508201},{"c":193.34,"h":193.58,"l":193.035,"n":3678,"o":193.39,"t":"2026-10-14T19:45:00Z","v":126925,"vw":193.355873},{"c":193.33,"h":193.33,"l":193.33,"n":90,"o":193.33,"t":"2026-10-14T20:00:00Z","v":213074,"vw":193.33},{"c":193.88,"h":194.54,"l":193.2,"n":326,"o":193.94,"t":"2026-10-15T13:30:00Z","v":14970,"vw":193.926426},{"c":193.41,"h":194.125,"l":192.54,"n":918,"o":193.12,"t":"2026-10-15T13:45:00Z","v":24430,"vw":193.402011},{"c":193.69,"h":194.66,"l":193.27,"n":1307,"o":193.34,"t":"2026-10-15T14:00:00Z","v":32910,"vw":193.784917},{"c":192.73,"h":193.97,"l":192.73,"n":792,"o":193.75,"t":"2026-10-15T14:15:00Z","v":22882,"vw":193.473208},{"c":193.39,"h":193.5,"l":192.74,"n":675,"o":192.885,"t":"2026-10-15T14:30:00Z","v":22042,"vw":192.94733},{"c":193.76,"h":193.76,"l":193.25,"n":610,"o":193.355,"t":"2026-10-15T14:45:00Z","v":13699,"vw":193.490571},{"c":194.015,"h":194.09,"l":193.395,"n":507,"o":193.86,"t":"2026-10-15T15:00:00Z","v":8121,"vw":193.720903},{"c":194.16,"h":194.5,"l":194.16,"n":379,"o":194.45,"t":"2026-10-15T15:15:00Z","v":5334,"vw":194.359912},{"c":193.44,"h":193.97,"l":193.28,"n":488,"o":193.97,"t":"2026-10-15T15:30:00Z","v":8233,"vw":193.485131},{"c":192.97,"h":193.5944,"l":192.845,"n":532,"o":193.475,"t":"2026-10-15T15:45:00Z","v":9207,"vw":193.148247},{"c":192.55,"h":193.16,"l":192.385,"n":404,"o":193.07,"t":"2026-10-15T16:00:00Z","v":9033,"vw":192.597891},{"c":192.975,"h":193.05,"l":192.53,"n":414,"o":192.53,"t":"2026-10-15T16:15:00Z","v":8982,"vw":192.89436},{"c":193.11,"h":193.54,"l":193.035,"n":408,"o":193.045,"t":"2026-10-15T16:30:00Z","v":24166,"vw":193.368027},{"c":193.24,"h":193.25,"l":193,"n":198,"o":193.25,"t":"2026-10-15T16:45:00Z","v":4276,"vw":193.168052},{"c":193.3,"h":193.405,"l":193.245,"n":380,"o":193.31,"t":"2026-10-15T17:00:00Z","v":6533,"vw":193.309314},{"c":193.3,"h":193.385,"l":193.19,"n":366,"o":193.31,"t":"2026-10-15T17:15:00Z","v":9297,"vw":193.286034},{"c":193.125,"h":193.47,"l":193.05,"n":500,"o":193.39,"t":"2026-10-15T17:30:00Z","v":8907,"vw":193.297305},{"c":193.32,"h":193.32,"l":192.98,"n":411,"o":193.13,"t":"2026-10-15T17:45:00Z","v":11198,"vw":193.208096},{"c":193.56,"h":193.66,"l":193.2225,"n":626,"o":193.305,"t":"2026-10-15T18:00:00Z","v":14474,"vw":193.445936},{"c":193.38,"h":193.71,"l":193.16,"n":533,"o":193.475,"t":"2026-10-15T18:15:00Z","v":9396,"vw":193.444375},{"c":193.15,"h":193.48,"l":193.02,"n":543,"o":193.48,"t":"2026-10-15T18:30:00Z","v":10141,"vw":193.275181},{"c":193.28,"h":193.31,"l":193.035,"n":504,"o":193.14,"t":"2026-10-15T18:45:00Z","v":10804,"vw":193.142439},{"c":193.7,"h":193.7,"l":193.29,"n":639,"o":193.29,"t":"2026-10-15T19:00:00Z","v":12696,"vw":193.481123},{"c":194.09,"h":194.09,"l":193.6101,"n":985,"o":193.76,"t":"2026-10-15T19:15:00Z","v":27480,"vw":193.939281},{"c":193.63,"h":194.29,"l":193.48,"n":1543,"o":194.14,"t":"2026-10-15T19:30:00Z","v":61907,"vw":193.895581},{"c":194.11,"h":194.2,"l":193.35,"n":4263,"o":193.59,"t":"2026-10-15T19:45:00Z","v":173316,"vw":193.84985},{"c":193.36,"h":194.11,"l":193.36,"n":113,"o":194.11,"t":"2026-10-15T20:00:00Z","v":193153,"vw":194.08729},{"c":196.37,"h":196.375,"l":194.04,"n":402,"o":194.72,"t":"2026-10-16T13:30:00Z","v":45388,"vw":194.880253},{"c":196.94,"h":197.475,"l":196.23,"n":648,"o":196.395,"t":"2026-10-16T13:45:00Z","v":16915,"vw":196.922617},{"c":195.995,"h":196.9525,"l":195.96,"n":515,"o":196.9525,"t":"2026-10-16T14:00:00Z","v":11381,"vw":196.364123},{"c":196.57,"h":196.68,"l":195.89,"n":483,"o":196.1,"t":"2026-10-16T14:15:00Z","v":8988,"vw":196.270082},{"c":196.005,"h":196.72,"l":195.985,"n":656,"o":196.54,"t":"2026-10-16T14:30:00Z","v":25645,"vw":196.276476},{"c":196.575,"h":196.785,"l":195.87,"n":610,"o":196.01,"t":"2026-10-16T14:45:00Z","v":29203,"vw":196.121636},{"c":196.14,"h":196.66,"l":195.94,"n":609,"o":196.565,"t":"2026-10-16T15:00:00Z","v":23657,"vw":196.439668},{"c":196.335,"h":196.51,"l":196.055,"n":810,"o":196.055,"t":"2026-10-16T15:15:00Z","v":33286,"vw":196.369001},{"c":196.42,"h":196.74,"l":196.17,"n":761,"o":196.33,"t":"2026-10-16T15:30:00Z","v":20137,"vw":196.39233},{"c":195.94,"h":196.5,"l":195.94,"n":572,"o":196.18,"t":"2026-10-16T15:45:00Z","v":12957,"vw":196.238561},{"c":196.505,"h":196.58,"l":196,"n":871,"o":196.04,"t":"2026-10-16T16:00:00Z","v":26826,"vw":196.272742},{"c":196.605,"h":196.99,"l":196.3025,"n":1843,"o":196.615,"t":"2026-10-16T16:15:00Z","v":94624,"vw":196.791178},{"c":196.29,"h":196.42,"l":196.235,"n":583,"o":196.42,"t":"2026-10-16T16:30:00Z","v":19043,"vw":196.34373},{"c":195.945,"h":196.33,"l":195.815,"n":801,"o":196.33,"t":"2026-10-16T16:45:00Z","v":26812,"vw":196.002655},{"c":195.73,"h":196.06,"l":195.49,"n":929,"o":196.06,"t":"2026-10-16T17:00:00Z","v":29530,"vw":195.738721},{"c":195.59,"h":195.73,"l":194.955,"n":652,"o":195.61,"t":"2026-10-16T17:15:00Z","v":19853,"vw":195.49708},{"c":195.98,"h":196.17,"l":195.56,"n":775,"o":195.86,"t":"2026-10-16T17:30:00Z","v":20442,"vw":195.833814},{"c":195.56,"h":196.1,"l":195.45,"n":743,"o":196.09,"t":"2026-10-16T17:45:00Z","v":19240,"vw":195.769842},{"c":195.68,"h":195.68,"l":195.195,"n":1204,"o":195.47,"t":"2026-10-16T18:00:00Z","v":36604,"vw":195.434193},{"c":195.69,"h":196.01,"l":195.39,"n":1229,"o":195.75,"t":"2026-10-16T18:15:00Z","v":29806,"vw":195.720253},{"c":195.505,"h":195.715,"l":195.13,"n":955,"o":195.635,"t":"2026-10-16T18:30:00Z","v":23593,"vw":195.471488},{"c":195.545,"h":195.805,"l":195.25,"n":947,"o":195.505,"t":"2026-10-16T18:45:00Z","v":23067,"vw":195.58265},{"c":195.36,"h":195.63,"l":195.07,"n":1293,"o":195.545,"t":"2026-10-16T19:00:00Z","v":31788,"vw":195.291447},{"c":195.365,"h":195.54,"l":195.04,"n":1432,"o":195.3,"t":"2026-10-16T19:15:00Z","v":34695,"vw":195.331185},{"c":195.63,"h":195.63,"l":195.045,"n":1866,"o":195.41,"t":"2026-10-16T19:30:00Z","v":50249,"vw":195.395208},{"c":195.82,"h":196.495,"l":195.48,"n":4286,"o":195.68,"t":"2026-10-16T19:45:00Z","v":159113,"vw":195.862627},{"c":195.8,"h":195.8,"l":195.8,"n":91,"o":195.8,"t":"2026-10-16T20:00:00Z","v":411200,"vw":195.8},{"c":197.34,"h":197.34,"l":197.34,"n":3,"o":197.34,"t":"2026-10-19T09:00:00Z","v":350,"vw":197.34},{"c":195.31,"h":196.1,"l":195.135,"n":527,"o":196,"t":"2026-10-19T13:30:00Z","v":29825,"vw":195.623409},{"c":195.54,"h":195.72,"l":195.13,"n":609,"o":195.395,"t":"2026-10-19T13:45:00Z","v":25478,"vw":195.462671},{"c":196.095,"h":196.32,"l":195.19,"n":901,"o":195.55,"t":"2026-10-19T14:00:00Z","v":23044,"vw":195.655473},{"c":196.24,"h":196.67,"l":195.745,"n":1174,"o":196.175,"t":"2026-10-19T14:15:00Z","v":32250,"vw":196.255671},{"c":195.71,"h":196.235,"l":195.5,"n":821,"o":196.235,"t":"2026-10-19T14:30:00Z","v":20720,"vw":195.741384},{"c":195.91,"h":196.2,"l":195.76,"n":867,"o":195.765,"t":"2026-10-19T14:45:00Z","v":32964,"vw":195.919436},{"c":196.18,"h":196.285,"l":195.96,"n":665,"o":195.965,"t":"2026-10-19T15:00:00Z","v":16434,"vw":196.141349},{"c":196.59,"h":197.06,"l":196.24,"n":1126,"o":196.37,"t":"2026-10-19T15:15:00Z","v":43004,"vw":196.549045},{"c":196.675,"h":196.69,"l":196.26,"n":783,"o":196.59,"t":"2026-10-19T15:30:00Z","v":20049,"vw":196.49821},{"c":196.225,"h":196.675,"l":196.12,"n":790,"o":196.675,"t":"2026-10-19T15:45:00Z","v":20212,"vw":196.435333},{"c":195.905,"h":196.36,"l":195.74,"n":580,"o":196.35,"t":"2026-10-19T16:00:00Z","v":22512,"vw":195.967759},{"c":195.97,"h":195.98,"l":195.6,"n":568,"o":195.9,"t":"2026-10-19T16:15:00Z","v":20094,"vw":195.81885},{"c":195.88,"h":196.06,"l":195.61,"n":434,"o":196.05,"t":"2026-10-19T16:30:00Z","v":15083,"vw":195.781813},{"c":195.82,"h":195.87,"l":195.705,"n":290,"o":195.8,"t":"2026-10-19T16:45:00Z","v":8106,"vw":195.789223},{"c":195.66,"h":195.74,"l":195.51,"n":577,"o":195.74,"t":"2026-10-19T17:00:00Z","v":17112,"vw":195.638984},{"c":195.425,"h":195.7,"l":195.425,"n":488,"o":195.61,"t":"2026-10-19T17:15:00Z","v":12944,"vw":195.562614},{"c":195.825,"h":195.825,"l":195.36,"n":817,"o":195.36,"t":"2026-10-19T17:30:00Z","v":25201,"vw":195.617913},{"c":195.885,"h":195.885,"l":195.595,"n":518,"o":195.83,"t":"2026-10-19T17:45:00Z","v":15877,"vw":195.780377},{"c":196.01,"h":196.205,"l":195.89,"n":594,"o":195.89,"t":"2026-10-19T18:00:00Z","v":15582,"vw":196.038092},{"c":195.73,"h":196.11,"l":195.68,"n":549,"o":196.005,"t":"2026-10-19T18:15:00Z","v":19563,"vw":195.954467},{"c":195.775,"h":195.88,"l":195.62,"n":609,"o":195.735,"t":"2026-10-19T18:30:00Z","v":22746,"vw":195.768644},{"c":195.7,"h":196.19,"l":195.68,"n":806,"o":195.775,"t":"2026-10-19T18:45:00Z","v":33073,"vw":195.973127},{"c":195.9,"h":195.97,"l":195.645,"n":670,"o":195.86,"t":"2026-10-19T19:00:00Z","v":17252,"vw":195.819226},{"c":195.94,"h":196.06,"l":195.781,"n":1010,"o":195.9,"t":"2026-10-19T19:15:00Z","v":25582,"vw":195.926849},{"c":195.89,"h":195.96,"l":195.73,"n":1150,"o":195.9,"t":"2026-10-19T19:30:00Z","v":31561,"vw":195.85677},{"c":195.4,"h":195.95,"l":195.23,"n":3725,"o":195.81,"t":"2026-10-19T19:45:00Z","v":143413,"vw":195.505742},{"c":195.37,"h":195.37,"l":195.37,"n":76,"o":195.37,"t":"2026-10-19T20:00:00Z","v":164774,"vw":195.37},{"c":194.24,"h":194.25,"l":194.24,"n":2,"o":194.25,"t":"2026-10-20T12:00:00Z","v":245,"vw":194.245918},{"c":194.97,"h":195.77,"l":193.47,"n":508,"o":194.64,"t":"2026-10-20T13:30:00Z","v":26307,"vw":194.927144},{"c":195.01,"h":195.19,"l":193.44,"n":1069,"o":194.74,"t":"2026-10-20T13:45:00Z","v":32109,"vw":194.516808},{"c":194.39,"h":195.4925,"l":194.17,"n":966,"o":195.19,"t":"2026-10-20T14:00:00Z","v":20407,"vw":194.764179},{"c":196.75,"h":196.75,"l":194.39,"n":1007,"o":194.41,"t":"2026-10-20T14:15:00Z","v":24162,"vw":195.374495},{"c":197.39,"h":197.4125,"l":196.585,"n":1519,"o":197.05,"t":"2026-10-20T14:30:00Z","v":63304,"vw":196.94852},{"c":198.015,"h":198.05,"l":197.3,"n":1037,"o":197.55,"t":"2026-10-20T14:45:00Z","v":25533,"vw":197.764807},{"c":197.02,"h":198.13,"l":196.77,"n":937,"o":197.86,"t":"2026-10-20T15:00:00Z","v":35431,"vw":197.711639},{"c":197.095,"h":197.62,"l":196.83,"n":726,"o":197,"t":"2026-10-20T15:15:00Z","v":18137,"vw":197.309301},{"c":197.14,"h":197.195,"l":196.56,"n":736,"o":196.85,"t":"2026-10-20T15:30:00Z","v":18831,"vw":196.937058},{"c":196.81,"h":197.08,"l":196.5033,"n":575,"o":197.08,"t":"2026-10-20T15:45:00Z","v":18171,"vw":196.754836},{"c":196.82,"h":196.95,"l":196.595,"n":649,"o":196.82,"t":"2026-10-20T16:00:00Z","v":22684,"vw":196.78753},{"c":196.775,"h":196.875,"l":196.34,"n":880,"o":196.875,"t":"2026-10-20T16:15:00Z","v":28872,"vw":196.616945},{"c":196.95,"h":197.05,"l":196.71,"n":490,"o":196.72,"t":"2026-10-20T16:30:00Z","v":13252,"vw":196.899645},{"c":195.93,"h":197.05,"l":195.92,"n":529,"o":196.925,"t":"2026-10-20T16:45:00Z","v":12669,"vw":196.722793},{"c":196.22,"h":196.27,"l":195.97,"n":575,"o":196.04,"t":"2026-10-20T17:00:00Z","v":14059,"vw":196.112369},{"c":196.31,"h":196.335,"l":196.05,"n":608,"o":196.17,"t":"2026-10-20T17:15:00Z","v":16313,"vw":196.196567},{"c":196.9,"h":196.95,"l":196.35,"n":662,"o":196.35,"t":"2026-10-20T17:30:00Z","v":11467,"vw":196.696247},{"c":196.75,"h":197.05,"l":196.665,"n":755,"o":196.89,"t":"2026-10-20T17:45:00Z","v":20356,"vw":196.827801},{"c":196.95,"h":197,"l":196.77,"n":684,"o":196.77,"t":"2026-10-20T18:00:00Z","v":18514,"vw":196.843791},{"c":197.28,"h":197.28,"l":196.95,"n":907,"o":197.03,"t":"2026-10-20T18:15:00Z","v":21638,"vw":197.087463},{"c":197.22,"h":197.43,"l":197.13,"n":716,"o":197.29,"t":"2026-10-20T18:30:00Z","v":14988,"vw":197.273444},{"c":197.525,"h":197.59,"l":197.24,"n":828,"o":197.25,"t":"2026-10-20T18:45:00Z","v":19441,"vw":197.472195},{"c":197.315,"h":197.77,"l":197.265,"n":1342,"o":197.55,"t":"2026-10-20T19:00:00Z","v":43979,"vw":197.454511},{"c":197.325,"h":197.61,"l":197.1444,"n":1192,"o":197.27,"t":"2026-10-20T19:15:00Z","v":23138,"vw":197.344555},{"c":197.4,"h":197.51,"l":197.03,"n":1493,"o":197.3,"t":"2026-10-20T19:30:00Z","v":32010,"vw":197.246419},{"c":197.14,"h":197.6,"l":197.03,"n":4104,"o":197.43,"t":"2026-10-20T19:45:00Z","v":154570,"vw":197.279496},{"c":197.14,"h":197.14,"l":197.14,"n":94,"o":197.14,"t":"2026-10-20T20:00:00Z","v":364800,"vw":197.14},{"c":198.51,"h":198.51,"l":198.47,"n":16,"o":198.47,"t":"2026-10-20T20:15:00Z","v":505,"vw":198.491928},{"c":197.51,"h":198.3,"l":197.2,"n":636,"o":198.3,"t":"2026-10-21T13:30:00Z","v":25463,"vw":197.733168},{"c":198.84,"h":199.24,"l":197.63,"n":1300,"o":197.84,"t":"2026-10-21T13:45:00Z","v":36800,"vw":198.335008},{"c":197.91,"h":198.61,"l":197.33,"n":1282,"o":198.61,"t":"2026-10-21T14:00:00Z","v":43841,"vw":197.949292},{"c":197.29,"h":198.0975,"l":197.29,"n":1220,"o":197.91,"t":"2026-10-21T14:15:00Z","v":34472,"vw":197.663659},{"c":196.88,"h":197.73,"l":196.8,"n":1171,"o":197.18,"t":"2026-10-21T14:30:00Z","v":25583,"vw":197.296176},{"c":197.05,"h":197.585,"l":196.86,"n":1300,"o":196.93,"t":"2026-10-21T14:45:00Z","v":36693,"vw":197.116496},{"c":196.645,"h":197.15,"l":196.57,"n":1074,"o":197.15,"t":"2026-10-21T15:00:00Z","v":28169,"vw":196.932006},{"c":197.485,"h":197.485,"l":196.74,"n":852,"o":196.81,"t":"2026-10-21T15:15:00Z","v":18301,"vw":197.10586},{"c":197.7575,"h":197.86,"l":197.37,"n":650,"o":197.55,"t":"2026-10-21T15:30:00Z","v":16698,"vw":197.654994},{"c":197.76,"h":197.8,"l":197.64,"n":661,"o":197.78,"t":"2026-10-21T15:45:00Z","v":13603,"vw":197.739394},{"c":198.055,"h":198.055,"l":197.805,"n":707,"o":197.815,"t":"2026-10-21T16:00:00Z","v":22511,"vw":197.97493},{"c":198.27,"h":198.33,"l":198.11,"n":530,"o":198.18,"t":"2026-10-21T16:15:00Z","v":11902,"vw":198.209711},{"c":198.45,"h":198.9,"l":198.08,"n":890,"o":198.19,"t":"2026-10-21T16:30:00Z","v":39087,"vw":198.313506},{"c":198.29,"h":198.425,"l":198.07,"n":913,"o":198.27,"t":"2026-10-21T16:45:00Z","v":36862,"vw":198.212821},{"c":198.41,"h":198.5,"l":198.12,"n":909,"o":198.29,"t":"2026-10-21T17:00:00Z","v":36304,"vw":198.335688},{"c":198.615,"h":198.615,"l":198.215,"n":970,"o":198.41,"t":"2026-10-21T17:15:00Z","v":38789,"vw":198.328058},{"c":198.97,"h":198.97,"l":198.59,"n":627,"o":198.59,"t":"2026-10-21T17:30:00Z","v":17546,"vw":198.761529},{"c":199.235,"h":199.405,"l":198.88,"n":981,"o":198.93,"t":"2026-10-21T17:45:00Z","v":38649,"vw":199.059456},{"c":199.345,"h":199.405,"l":198.81,"n":840,"o":199.18,"t":"2026-10-21T18:00:00Z","v":24375,"vw":199.167974},{"c":198.75,"h":199.4,"l":198.55,"n":1112,"o":199.35,"t":"2026-10-21T18:15:00Z","v":42319,"vw":198.848379},{"c":198.86,"h":199.005,"l":198.575,"n":1197,"o":198.8,"t":"2026-10-21T18:30:00Z","v":43971,"vw":198.750434},{"c":198.21,"h":199.1,"l":198,"n":2025,"o":198.87,"t":"2026-10-21T18:45:00Z","v":83585,"vw":198.373425},{"c":197.85,"h":198.195,"l":197.505,"n":1390,"o":198.16,"t":"2026-10-21T19:00:00Z","v":48794,"vw":197.904512},{"c":198.49,"h":198.49,"l":197.92,"n":1476,"o":197.92,"t":"2026-10-21T19:15:00Z","v":45220,"vw":198.269802},{"c":198.595,"h":198.63,"l":198.33,"n":1596,"o":198.485,"t":"2026-10-21T19:30:00Z","v":47559,"vw":198.477718},{"c":199.83,"h":200.07,"l":198.59,"n":5708,"o":198.595,"t":"2026-10-21T19:45:00Z","v":307474,"vw":199.134741},{"c":200.4682,"h":200.4682,"l":199.73,"n":79,"o":199.76,"t":"2026-10-21T20:00:00Z","v":344276,"vw":199.842294},{"c":200.4,"h":200.4,"l":200.4,"n":1,"o":200.4,"t":"2026-10-21T20:15:00Z","v":300,"vw":200.4},{"c":199.6,"h":199.6,"l":199.6,"n":2,"o":199.6,"t":"2026-10-21T23:15:00Z","v":1067,"vw":199.6},{"c":199.75,"h":201.25,"l":199.75,"n":16,"o":201.25,"t":"2026-10-22T10:45:00Z","v":802,"vw":200.05},{"c":199,"h":199,"l":199,"n":1,"o":199,"t":"2026-10-22T12:45:00Z","v":150,"vw":199},{"c":191.97,"h":199.87,"l":191.855,"n":1299,"o":199.87,"t":"2026-10-22T13:30:00Z","v":71121,"vw":196.26627},{"c":193.89,"h":195.9,"l":191.555,"n":1965,"o":191.72,"t":"2026-10-22T13:45:00Z","v":84070,"vw":193.784014},{"c":194.63,"h":194.74,"l":193.0006,"n":2560,"o":194.165,"t":"2026-10-22T14:00:00Z","v":124792,"vw":193.874135},{"c":192.49,"h":195.045,"l":192.25,"n":1758,"o":194.49,"t":"2026-10-22T14:15:00Z","v":59020,"vw":193.495889},{"c":193.2188,"h":193.43,"l":192.35,"n":1680,"o":192.52,"t":"2026-10-22T14:30:00Z","v":56529,"vw":192.904357},{"c":194.11,"h":194.155,"l":192.425,"n":1773,"o":193.48,"t":"2026-10-22T14:45:00Z","v":59617,"vw":193.211517},{"c":192.625,"h":194.3,"l":192.61,"n":1273,"o":194.27,"t":"2026-10-22T15:00:00Z","v":39592,"vw":193.436235},{"c":193.535,"h":194.4,"l":192.855,"n":1433,"o":192.855,"t":"2026-10-22T15:15:00Z","v":49721,"vw":193.476214},{"c":194.03,"h":194.42,"l":193.38,"n":1288,"o":193.52,"t":"2026-10-22T15:30:00Z","v":33938,"vw":193.769002},{"c":193.59,"h":194.59,"l":193.35,"n":1397,"o":194.17,"t":"2026-10-22T15:45:00Z","v":53072,"vw":193.938054},{"c":194.61,"h":194.73,"l":193.37,"n":1127,"o":193.59,"t":"2026-10-22T16:00:00Z","v":27201,"vw":193.992005},{"c":195.08,"h":195.21,"l":194.035,"n":1651,"o":194.65,"t":"2026-10-22T16:15:00Z","v":75081,"vw":194.614564},{"c":193.76,"h":195.3,"l":193.435,"n":982,"o":195.08,"t":"2026-10-22T16:30:00Z","v":29858,"vw":194.151521},{"c":193.47,"h":193.955,"l":193.16,"n":1268,"o":193.585,"t":"2026-10-22T16:45:00Z","v":38680,"vw":193.563011},{"c":193.21,"h":193.7,"l":192.66,"n":1536,"o":193.46,"t":"2026-10-22T17:00:00Z","v":55853,"vw":193.244299},{"c":193.585,"h":193.63,"l":193.0106,"n":1283,"o":193.275,"t":"2026-10-22T17:15:00Z","v":41836,"vw":193.276505},{"c":193.98,"h":194,"l":193.27,"n":1204,"o":193.64,"t":"2026-10-22T17:30:00Z","v":38327,"vw":193.637008},{"c":194.38,"h":195.18,"l":193.775,"n":1596,"o":193.79,"t":"2026-10-22T17:45:00Z","v":45996,"vw":194.488049},{"c":194.32,"h":194.53,"l":193.175,"n":1267,"o":194.26,"t":"2026-10-22T18:00:00Z","v":36599,"vw":193.897421},{"c":193.81,"h":194.65,"l":193.71,"n":1204,"o":194.455,"t":"2026-10-22T18:15:00Z","v":38806,"vw":194.301624},{"c":193.995,"h":194.26,"l":193.7,"n":1096,"o":193.72,"t":"2026-10-22T18:30:00Z","v":36024,"vw":193.979899},{"c":194.18,"h":194.287,"l":193.38,"n":1711,"o":193.995,"t":"2026-10-22T18:45:00Z","v":69130,"vw":193.750842},{"c":194.26,"h":194.72,"l":193.635,"n":1810,"o":194.02,"t":"2026-10-22T19:00:00Z","v":84430,"vw":194.27261},{"c":194.1625,"h":194.735,"l":193.58,"n":1929,"o":194.14,"t":"2026-10-22T19:15:00Z","v":75174,"vw":194.110599},{"c":194.7,"h":194.85,"l":193.765,"n":2094,"o":193.975,"t":"2026-10-22T19:30:00Z","v":91050,"vw":194.293669},{"c":195.48,"h":195.65,"l":194.69,"n":6515,"o":194.755,"t":"2026-10-22T19:45:00Z","v":326131,"vw":195.268704},{"c":195.49,"h":195.49,"l":195.41,"n":67,"o":195.41,"t":"2026-10-22T20:00:00Z","v":314593,"vw":195.489948},{"c":195.55,"h":195.55,"l":195.55,"n":4,"o":195.55,"t":"2026-10-22T20:30:00Z","v":300,"vw":195.55},{"c":195,"h":195,"l":195,"n":1,"o":195,"t":"2026-10-22T21:00:00Z","v":100,"vw":195}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1176540206771108,"strike":234.40758759373355,"iv":0.46144513275441634,"gamma":0.0071226210052109905,"theta":-0.07805000690076745,"vega":0.0963279614781592,"rho":0.013870006360276464,"breakevenPct":20.47943199877776},{"delta":0.15,"premium":1.3207137704098755,"strike":219.56193224480663,"iv":0.34463486040362884,"gamma":0.013327111275460076,"theta":-0.07469815767679075,"vega":0.12611301164111716,"rho":0.02089412908510631,"breakevenPct":12.989230147432862},{"delta":0.2,"premium":1.5969055374592835,"strike":209.60446719404374,"iv":0.2664728245695673,"gamma":0.018855979525360632,"theta":-0.07416682177757096,"vega":0.1527155886458818,"rho":0.027930344017861975,"breakevenPct":8.03691888664536},{"delta":0.25,"premium":2.166938110749186,"strike":207.27780362959516,"iv":0.2639600279199628,"gamma":0.020949976733364354,"theta":-0.08103047929269427,"vega":0.16751316891577478,"rho":0.03504969216776891,"breakevenPct":7.138340447257831},{"delta":0.3,"premium":2.736970684039088,"strike":204.95114006514657,"iv":0.2614472312703583,"gamma":0.023043973941368076,"theta":-0.08789413680781759,"vega":0.18231074918566775,"rho":0.04216904031767585,"breakevenPct":6.2397620078703016},{"delta":0.35,"premium":3.30700325732899,"strike":202.624476500698,"iv":0.25893443462075383,"gamma":0.0251379711493718,"theta":-0.0947577943229409,"vega":0.19710832945556073,"rho":0.04928838846758278,"breakevenPct":5.341183568482773},{"delta":0.4,"premium":3.8770358306188926,"strike":200.29781293624941,"iv":0.25642163797114936,"gamma":0.027231968357375527,"theta":-0.10162145183806422,"vega":0.2119059097254537,"rho":0.056407736617489726,"breakevenPct":4.442605129095242},{"delta":0.45,"premium":4.705523465703971,"strike":198.4259927797834,"iv":0.25858693140794226,"gamma":0.027437039711191335,"theta":-0.10492397111913357,"vega":0.21524808664259928,"rho":0.06349746737821986,"breakevenPct":3.908903905819912},{"delta":0.5,"premium":5.571949458483754,"strike":196.62093862815885,"iv":0.26143891696750904,"gamma":0.027364837545126353,"theta":-0.10770375451263538,"vega":0.21690873646209385,"rho":0.07058285063228185,"breakevenPct":3.428762640872977},{"delta":0.55,"premium":6.4640636846095525,"strike":194.80667172100075,"iv":0.2640773313115997,"gamma":0.027191736163760426,"theta":-0.10996027293404094,"vega":0.21760735405610312,"rho":0.07765771513619812,"breakevenPct":2.957049161394597},{"delta":0.6,"premium":7.582335102350265,"strike":192.91129643669447,"iv":0.2648354814253222,"gamma":0.026130326004548902,"theta":-0.10761000758150115,"vega":0.2098363153904473,"rho":0.08463997338883146,"breakevenPct":2.559533244178589},{"delta":0.65,"premium":8.700606520090979,"strike":191.01592115238816,"iv":0.26559363153904475,"gamma":0.025068915845337377,"theta":-0.10525974222896133,"vega":0.2020652767247915,"rho":0.09162223164146482,"breakevenPct":2.1620173269625806},{"delta":0.7,"premium":10.181737413622903,"strike":188.85488647581442,"iv":0.2703285291214215,"gamma":0.023240375123395857,"theta":-0.1020533070088845,"vega":0.19013613030602172,"rho":0.09838546040226999,"breakevenPct":1.8142226658331966},{"delta":0.75,"premium":12.082033563672262,"strike":186.38696939782824,"iv":0.27965725567620925,"gamma":0.020525666337611055,"theta":-0.09785784797630799,"vega":0.1734036525172754,"rho":0.10489567233630817,"breakevenPct":1.5238646281142216},{"delta":0.8,"premium":13.890000000000002,"strike":184,"iv":0.27953999999999996,"gamma":0.017879999999999997,"theta":-0.08914,"vega":0.15224,"rho":0.11146992073418718,"breakevenPct":1.227684280525855},{"delta":0.85,"premium":15.579497716894979,"strike":181.71689497716895,"iv":0.26730255707762557,"gamma":0.015322922374429223,"theta":-0.07461945205479452,"vega":0.12539068493150685,"rho":0.1181263346404647,"breakevenPct":0.9240332978995938},{"delta":0.9,"premium":18.922667319860913,"strike":177.72234360454846,"iv":0.2734253026356068,"gamma":0.011823630698275772,"theta":-0.05737065586155519,"vega":0.09575947011864194,"rho":0.12360073186354477,"breakevenPct":0.5908286482220799}],"put":[{"delta":0.1,"premium":0.9685185185185186,"strike":173.5185185185185,"iv":0.35355925925925924,"gamma":0.009137037037037037,"theta":-0.056962962962962965,"vega":0.0966888888888889,"rho":-0.01708954400551215,"breakevenPct":11.734615581359662},{"delta":0.15,"premium":1.2665511265164644,"strike":180.8318890814558,"iv":0.2866611785095321,"gamma":0.014814904679376083,"theta":-0.05964887348353552,"vega":0.12797452339688042,"rho":-0.025640068038395088,"breakevenPct":8.146023860586554},{"delta":0.2,"premium":1.6258956386292838,"strike":185.0739875389408,"iv":0.2546707943925234,"gamma":0.019960669781931464,"theta":-0.06324478193146417,"vega":0.15407032710280374,"rho":-0.034165594075852505,"breakevenPct":6.159858867301897},{"delta":0.25,"premium":2.307359813084112,"strike":187.0210280373832,"iv":0.26179696261682245,"gamma":0.021557242990654205,"theta":-0.0723179906542056,"vega":0.17171051401869158,"rho":-0.042623432399003396,"breakevenPct":5.512472134483063},{"delta":0.3,"premium":2.9888239875389404,"strike":188.96806853582555,"iv":0.2689231308411215,"gamma":0.023153816199376946,"theta":-0.08139119937694704,"vega":0.18935070093457942,"rho":-0.05108127072215429,"breakevenPct":4.865085401664228},{"delta":0.35,"premium":3.6356862745098035,"strike":190.92156862745097,"iv":0.2681105882352941,"gamma":0.024921568627450978,"theta":-0.08564705882352941,"vega":0.20233098039215686,"rho":-0.059529654310431425,"breakevenPct":4.196694279532881},{"delta":0.4,"premium":4.243529411764706,"strike":192.88235294117646,"iv":0.25834588235294115,"gamma":0.026882352941176472,"theta":-0.08447058823529412,"vega":0.2100564705882353,"rho":-0.06796737617640414,"breakevenPct":3.504617356687424},{"delta":0.45,"premium":4.851372549019608,"strike":194.84313725490196,"iv":0.24858117647058822,"gamma":0.028843137254901962,"theta":-0.08329411764705882,"vega":0.21778196078431372,"rho":-0.07640509804237683,"breakevenPct":2.812540433841967},{"delta":0.5,"premium":6.293376413570275,"strike":196.8578352180937,"iv":0.2649292407108239,"gamma":0.02721647819063005,"theta":-0.08803037156704362,"vega":0.21735961227786754,"rho":-0.08516022499614248,"breakevenPct":2.5195872911538135},{"delta":0.55,"premium":7.807915993537966,"strike":198.87722132471728,"iv":0.2835479806138934,"gamma":0.0252778675282714,"theta":-0.09328077544426494,"vega":0.21622875605815833,"rho":-0.09394295239232492,"breakevenPct":2.261340564131512},{"delta":0.6,"premium":9.350091407678246,"strike":201.0146252285192,"iv":0.29244908592321756,"gamma":0.023611517367458867,"theta":-0.09219223034734918,"vega":0.20953254113345524,"rho":-0.10277363273710646,"breakevenPct":1.9568602890987081},{"delta":0.65,"premium":10.926873857404024,"strike":203.2998171846435,"iv":0.2891812614259598,"gamma":0.02228610603290676,"theta":-0.08316572212065812,"vega":0.1958670932358318,"rho":-0.11166436226977344,"breakevenPct":1.5944839494401388},{"delta":0.7,"premium":12.503656307129798,"strike":205.58500914076782,"iv":0.285913436928702,"gamma":0.02096069469835466,"theta":-0.07413921389396709,"vega":0.18220164533820843,"rho":-0.12055509180244041,"breakevenPct":1.2321076097815706},{"delta":0.75,"premium":14.080438756855578,"strike":207.87020109689215,"iv":0.28264561243144426,"gamma":0.019635283363802557,"theta":-0.06511270566727605,"vega":0.168536197440585,"rho":-0.12944582133510737,"breakevenPct":0.8697312701230016},{"delta":0.8,"premium":16.049846860643196,"strike":210.52067381317,"iv":0.28368728943338445,"gamma":0.018025114854517604,"theta":-0.0565698315467075,"vega":0.1540140888208269,"rho":-0.1386215856177043,"breakevenPct":0.5213428039660444},{"delta":0.85,"premium":23.400535987748846,"strike":218.17764165390506,"iv":0.3437944869831546,"gamma":0.012512098009188363,"theta":-0.05465558958652374,"vega":0.12775068912710566,"rho":-0.15170400264934095,"breakevenPct":0.36467048639000144},{"delta":0.9,"premium":40.0474358974359,"strike":235.10256410256412,"iv":0.47262820512820514,"gamma":0.0067753846153846145,"theta":-0.0547051282051282,"vega":0.09611692307692307,"rho":-0.17213630588450798,"breakevenPct":0.22245219442006878}]},"raw":{"call":[{"delta":0.1,"premium":1.1176540206771108,"strike":234.40758759373355,"iv":0.46144513275441634,"gamma":0.0071226210052109905,"theta":-0.07805000690076745,"vega":0.0963279614781592,"rho":0.013870006360276464,"breakevenPct":20.47943199877776},{"delta":0.15,"premium":1.3207137704098755,"strike":219.56193224480663,"iv":0.34463486040362884,"gamma":0.013327111275460076,"theta":-0.07469815767679075,"vega":0.12611301164111716,"rho":0.02089412908510631,"breakevenPct":12.989230147432862},{"delta":0.2,"premium":1.5969055374592835,"strike":209.60446719404374,"iv":0.2664728245695673,"gamma":0.018855979525360632,"theta":-0.07416682177757096,"vega":0.1527155886458818,"rho":0.027930344017861975,"breakevenPct":8.03691888664536},{"delta":0.25,"premium":2.166938110749186,"strike":207.27780362959516,"iv":0.2639600279199628,"gamma":0.020949976733364354,"theta":-0.08103047929269427,"vega":0.16751316891577478,"rho":0.03504969216776891,"breakevenPct":7.138340447257831},{"delta":0.3,"premium":2.736970684039088,"strike":204.95114006514657,"iv":0.2614472312703583,"gamma":0.023043973941368076,"theta":-0.08789413680781759,"vega":0.18231074918566775,"rho":0.04216904031767585,"breakevenPct":6.2397620078703016},{"delta":0.35,"premium":3.30700325732899,"strike":202.624476500698,"iv":0.25893443462075383,"gamma":0.0251379711493718,"theta":-0.0947577943229409,"vega":0.19710832945556073,"rho":0.04928838846758278,"breakevenPct":5.341183568482773},{"delta":0.4,"premium":3.8770358306188926,"strike":200.29781293624941,"iv":0.25642163797114936,"gamma":0.027231968357375527,"theta":-0.10162145183806422,"vega":0.2119059097254537,"rho":0.056407736617489726,"breakevenPct":4.442605129095242},{"delta":0.45,"premium":4.705523465703971,"strike":198.4259927797834,"iv":0.25858693140794226,"gamma":0.027437039711191335,"theta":-0.10492397111913357,"vega":0.21524808664259928,"rho":0.06349746737821986,"breakevenPct":3.908903905819912},{"delta":0.5,"premium":5.571949458483754,"strike":196.62093862815885,"iv":0.26143891696750904,"gamma":0.027364837545126353,"theta":-0.10770375451263538,"vega":0.21690873646209385,"rho":0.07058285063228185,"breakevenPct":3.428762640872977},{"delta":0.55,"premium":6.4640636846095525,"strike":194.80667172100075,"iv":0.2640773313115997,"gamma":0.027191736163760426,"theta":-0.10996027293404094,"vega":0.21760735405610312,"rho":0.07765771513619812,"breakevenPct":2.957049161394597},{"delta":0.6,"premium":7.582335102350265,"strike":192.91129643669447,"iv":0.2648354814253222,"gamma":0.026130326004548902,"theta":-0.10761000758150115,"vega":0.2098363153904473,"rho":0.08463997338883146,"breakevenPct":2.559533244178589},{"delta":0.65,"premium":8.700606520090979,"strike":191.01592115238816,"iv":0.26559363153904475,"gamma":0.025068915845337377,"theta":-0.10525974222896133,"vega":0.2020652767247915,"rho":0.09162223164146482,"breakevenPct":2.1620173269625806},{"delta":0.7,"premium":10.181737413622903,"strike":188.85488647581442,"iv":0.2703285291214215,"gamma":0.023240375123395857,"theta":-0.1020533070088845,"vega":0.19013613030602172,"rho":0.09838546040226999,"breakevenPct":1.8142226658331966},{"delta":0.75,"premium":12.082033563672262,"strike":186.38696939782824,"iv":0.27965725567620925,"gamma":0.020525666337611055,"theta":-0.09785784797630799,"vega":0.1734036525172754,"rho":0.10489567233630817,"breakevenPct":1.5238646281142216},{"delta":0.8,"premium":13.890000000000002,"strike":184,"iv":0.27953999999999996,"gamma":0.017879999999999997,"theta":-0.08914,"vega":0.15224,"rho":0.11146992073418718,"breakevenPct":1.227684280525855},{"delta":0.85,"premium":15.579497716894979,"strike":181.71689497716895,"iv":0.26730255707762557,"gamma":0.015322922374429223,"theta":-0.07461945205479452,"vega":0.12539068493150685,"rho":0.1181263346404647,"breakevenPct":0.9240332978995938},{"delta":0.9,"premium":18.922667319860913,"strike":177.72234360454846,"iv":0.2734253026356068,"gamma":0.011823630698275772,"theta":-0.05737065586155519,"vega":0.09575947011864194,"rho":0.12360073186354477,"breakevenPct":0.5908286482220799}],"put":[{"delta":0.1,"premium":0.9685185185185186,"strike":173.5185185185185,"iv":0.35355925925925924,"gamma":0.009137037037037037,"theta":-0.056962962962962965,"vega":0.0966888888888889,"rho":-0.01708954400551215,"breakevenPct":11.734615581359662},{"delta":0.15,"premium":1.2665511265164644,"strike":180.8318890814558,"iv":0.2866611785095321,"gamma":0.014814904679376083,"theta":-0.05964887348353552,"vega":0.12797452339688042,"rho":-0.025640068038395088,"breakevenPct":8.146023860586554},{"delta":0.2,"premium":1.6258956386292838,"strike":185.0739875389408,"iv":0.2546707943925234,"gamma":0.019960669781931464,"theta":-0.06324478193146417,"vega":0.15407032710280374,"rho":-0.034165594075852505,"breakevenPct":6.159858867301897},{"delta":0.25,"premium":2.307359813084112,"strike":187.0210280373832,"iv":0.26179696261682245,"gamma":0.021557242990654205,"theta":-0.0723179906542056,"vega":0.17171051401869158,"rho":-0.042623432399003396,"breakevenPct":5.512472134483063},{"delta":0.3,"premium":2.9888239875389404,"strike":188.96806853582555,"iv":0.2689231308411215,"gamma":0.023153816199376946,"theta":-0.08139119937694704,"vega":0.18935070093457942,"rho":-0.05108127072215429,"breakevenPct":4.865085401664228},{"delta":0.35,"premium":3.6356862745098035,"strike":190.92156862745097,"iv":0.2681105882352941,"gamma":0.024921568627450978,"theta":-0.08564705882352941,"vega":0.20233098039215686,"rho":-0.059529654310431425,"breakevenPct":4.196694279532881},{"delta":0.4,"premium":4.243529411764706,"strike":192.88235294117646,"iv":0.25834588235294115,"gamma":0.026882352941176472,"theta":-0.08447058823529412,"vega":0.2100564705882353,"rho":-0.06796737617640414,"breakevenPct":3.504617356687424},{"delta":0.45,"premium":4.851372549019608,"strike":194.84313725490196,"iv":0.24858117647058822,"gamma":0.028843137254901962,"theta":-0.08329411764705882,"vega":0.21778196078431372,"rho":-0.07640509804237683,"breakevenPct":2.812540433841967},{"delta":0.5,"premium":6.293376413570275,"strike":196.8578352180937,"iv":0.2649292407108239,"gamma":0.02721647819063005,"theta":-0.08803037156704362,"vega":0.21735961227786754,"rho":-0.08516022499614248,"breakevenPct":2.5195872911538135},{"delta":0.55,"premium":7.807915993537966,"strike":198.87722132471728,"iv":0.2835479806138934,"gamma":0.0252778675282714,"theta":-0.09328077544426494,"vega":0.21622875605815833,"rho":-0.09394295239232492,"breakevenPct":2.261340564131512},{"delta":0.6,"premium":9.350091407678246,"strike":201.0146252285192,"iv":0.29244908592321756,"gamma":0.023611517367458867,"theta":-0.09219223034734918,"vega":0.20953254113345524,"rho":-0.10277363273710646,"breakevenPct":1.9568602890987081},{"delta":0.65,"premium":10.926873857404024,"strike":203.2998171846435,"iv":0.2891812614259598,"gamma":0.02228610603290676,"theta":-0.08316572212065812,"vega":0.1958670932358318,"rho":-0.11166436226977344,"breakevenPct":1.5944839494401388},{"delta":0.7,"premium":12.503656307129798,"strike":205.58500914076782,"iv":0.285913436928702,"gamma":0.02096069469835466,"theta":-0.07413921389396709,"vega":0.18220164533820843,"rho":-0.12055509180244041,"breakevenPct":1.2321076097815706},{"delta":0.75,"premium":14.080438756855578,"strike":207.87020109689215,"iv":0.28264561243144426,"gamma":0.019635283363802557,"theta":-0.06511270566727605,"vega":0.168536197440585,"rho":-0.12944582133510737,"breakevenPct":0.8697312701230016},{"delta":0.8,"premium":16.049846860643196,"strike":210.52067381317,"iv":0.28368728943338445,"gamma":0.018025114854517604,"theta":-0.0565698315467075,"vega":0.1540140888208269,"rho":-0.1386215856177043,"breakevenPct":0.5213428039660444},{"delta":0.85,"premium":23.400535987748846,"strike":218.17764165390506,"iv":0.3437944869831546,"gamma":0.012512098009188363,"theta":-0.05465558958652374,"vega":0.12775068912710566,"rho":-0.15170400264934095,"breakevenPct":0.36467048639000144},{"delta":0.9,"premium":40.0474358974359,"strike":235.10256410256412,"iv":0.47262820512820514,"gamma":0.0067753846153846145,"theta":-0.0547051282051282,"vega":0.09611692307692307,"rho":-0.17213630588450798,"breakevenPct":0.22245219442006878}]}},"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"}}