{"symbol":"DVA","url":"https://intraalpha.com/companies/DVA","capturedAt":"2026-10-22T23:21:46.527Z","state":"partial","quote":{"symbol":"DVA","last_price":186.1,"prev_close":176.81,"regular_close":186.1,"change":9.29,"change_pct":5.2542,"regular_change":9.29,"regular_change_pct":5.2542,"extended_change":0,"extended_change_pct":0,"bid":177.11,"ask":190.8,"bid_size":100,"ask_size":200,"volume":931232,"vwap":183.792174,"open":176.89,"high":186.91,"low":176.38,"close":186.1,"trade_count":19092,"last_trade_at":"2026-10-22T23:00:00.001855672Z","last_quote_at":"2026-10-22T23:13:07.256305386Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:45.704976673-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:24.319Z","bars":[{"c":183,"h":183,"l":183,"n":7,"o":183,"t":"2026-10-15T12:30:00Z","v":301,"vw":183},{"c":182.805,"h":183.41,"l":182.805,"n":72,"o":183.41,"t":"2026-10-15T13:30:00Z","v":4524,"vw":183.204717},{"c":182.57,"h":183.425,"l":182.41,"n":55,"o":183.425,"t":"2026-10-15T13:40:00Z","v":2723,"vw":182.905016},{"c":182.74,"h":183.32,"l":182.555,"n":70,"o":182.555,"t":"2026-10-15T13:45:00Z","v":2177,"vw":183.045417},{"c":183.5,"h":183.5,"l":183.005,"n":52,"o":183.005,"t":"2026-10-15T13:50:00Z","v":1268,"vw":183.335},{"c":183.29,"h":183.49,"l":183.03,"n":69,"o":183.03,"t":"2026-10-15T13:55:00Z","v":2981,"vw":183.08196},{"c":184.62,"h":184.62,"l":183.52,"n":253,"o":183.52,"t":"2026-10-15T14:00:00Z","v":6080,"vw":184.135274},{"c":184.89,"h":185.03,"l":184.38,"n":342,"o":184.38,"t":"2026-10-15T14:05:00Z","v":7538,"vw":184.778343},{"c":185.8,"h":185.8,"l":184.9,"n":332,"o":184.95,"t":"2026-10-15T14:10:00Z","v":10458,"vw":185.168073},{"c":185.245,"h":185.79,"l":184.68,"n":270,"o":185.79,"t":"2026-10-15T14:15:00Z","v":9347,"vw":185.160719},{"c":185.28,"h":185.565,"l":185.03,"n":84,"o":185.03,"t":"2026-10-15T14:20:00Z","v":1631,"vw":185.237492},{"c":185.405,"h":185.425,"l":185.405,"n":52,"o":185.415,"t":"2026-10-15T14:25:00Z","v":1016,"vw":185.415},{"c":185.45,"h":185.45,"l":185.34,"n":125,"o":185.42,"t":"2026-10-15T14:30:00Z","v":3146,"vw":185.41813},{"c":185.85,"h":186.13,"l":185.54,"n":111,"o":185.54,"t":"2026-10-15T14:35:00Z","v":3317,"vw":185.735893},{"c":185.505,"h":186.088,"l":185.505,"n":132,"o":185.815,"t":"2026-10-15T14:40:00Z","v":3442,"vw":185.757824},{"c":185.11,"h":185.41,"l":185.11,"n":161,"o":185.41,"t":"2026-10-15T14:45:00Z","v":3579,"vw":185.33973},{"c":185.3,"h":185.49,"l":185.115,"n":165,"o":185.115,"t":"2026-10-15T14:50:00Z","v":2966,"vw":185.302647},{"c":185.435,"h":185.47,"l":184.95,"n":175,"o":185.29,"t":"2026-10-15T15:00:00Z","v":4822,"vw":185.358505},{"c":185.4,"h":185.49,"l":185.32,"n":117,"o":185.455,"t":"2026-10-15T15:05:00Z","v":1880,"vw":185.427},{"c":185.54,"h":185.755,"l":185.54,"n":137,"o":185.61,"t":"2026-10-15T15:10:00Z","v":3743,"vw":185.627287},{"c":185.79,"h":185.82,"l":185.53,"n":110,"o":185.69,"t":"2026-10-15T15:15:00Z","v":3525,"vw":185.698115},{"c":186.004,"h":186.395,"l":185.6975,"n":325,"o":185.82,"t":"2026-10-15T15:20:00Z","v":11283,"vw":186.042523},{"c":186.11,"h":186.175,"l":186.01,"n":71,"o":186.01,"t":"2026-10-15T15:25:00Z","v":2095,"vw":186.098077},{"c":186.235,"h":186.575,"l":186.185,"n":304,"o":186.25,"t":"2026-10-15T15:30:00Z","v":6261,"vw":186.36328},{"c":186.4,"h":186.4,"l":186.23,"n":140,"o":186.235,"t":"2026-10-15T15:35:00Z","v":2425,"vw":186.318333},{"c":186.78,"h":186.78,"l":186.44,"n":141,"o":186.44,"t":"2026-10-15T15:40:00Z","v":1695,"vw":186.61},{"c":186.29,"h":186.83,"l":186.17,"n":278,"o":186.71,"t":"2026-10-15T15:45:00Z","v":4566,"vw":186.492875},{"c":186.25,"h":186.37,"l":186.25,"n":71,"o":186.265,"t":"2026-10-15T15:50:00Z","v":1555,"vw":186.282692},{"c":186.4225,"h":186.565,"l":186.26,"n":157,"o":186.265,"t":"2026-10-15T15:55:00Z","v":4315,"vw":186.381885},{"c":186.39,"h":186.39,"l":186.23,"n":93,"o":186.3725,"t":"2026-10-15T16:00:00Z","v":1995,"vw":186.299167},{"c":186.49,"h":186.645,"l":186.49,"n":114,"o":186.645,"t":"2026-10-15T16:05:00Z","v":3232,"vw":186.625601},{"c":186.68,"h":186.855,"l":186.68,"n":80,"o":186.83,"t":"2026-10-15T16:10:00Z","v":1680,"vw":186.801111},{"c":186.44,"h":186.75,"l":186.44,"n":214,"o":186.745,"t":"2026-10-15T16:15:00Z","v":4731,"vw":186.650278},{"c":186.61,"h":186.63,"l":186.61,"n":60,"o":186.62,"t":"2026-10-15T16:20:00Z","v":1663,"vw":186.623333},{"c":186.66,"h":186.66,"l":186.475,"n":37,"o":186.475,"t":"2026-10-15T16:25:00Z","v":578,"vw":186.5675},{"c":186.82,"h":186.82,"l":186.72,"n":69,"o":186.72,"t":"2026-10-15T16:30:00Z","v":892,"vw":186.77},{"c":186.95,"h":186.95,"l":186.697,"n":251,"o":186.697,"t":"2026-10-15T16:35:00Z","v":5627,"vw":186.848224},{"c":186.95,"h":186.97,"l":186.835,"n":50,"o":186.835,"t":"2026-10-15T16:40:00Z","v":1029,"vw":186.918333},{"c":187.105,"h":187.105,"l":186.89,"n":177,"o":186.94,"t":"2026-10-15T16:45:00Z","v":6005,"vw":186.950339},{"c":186.55,"h":187.05,"l":186.5,"n":205,"o":187.05,"t":"2026-10-15T16:50:00Z","v":8046,"vw":186.767667},{"c":186.4475,"h":186.465,"l":186.44,"n":63,"o":186.44,"t":"2026-10-15T16:55:00Z","v":1584,"vw":186.45021},{"c":186.615,"h":186.8167,"l":186.52,"n":157,"o":186.59,"t":"2026-10-15T17:00:00Z","v":3808,"vw":186.657719},{"c":186.6,"h":186.605,"l":186.6,"n":74,"o":186.605,"t":"2026-10-15T17:05:00Z","v":1388,"vw":186.603333},{"c":186.71,"h":186.74,"l":186.595,"n":61,"o":186.595,"t":"2026-10-15T17:10:00Z","v":1202,"vw":186.682623},{"c":186.44,"h":186.66,"l":186.44,"n":99,"o":186.56,"t":"2026-10-15T17:15:00Z","v":4606,"vw":186.548624},{"c":186.61,"h":186.61,"l":186.525,"n":98,"o":186.55,"t":"2026-10-15T17:20:00Z","v":2359,"vw":186.54625},{"c":186.645,"h":186.77,"l":186.62,"n":259,"o":186.62,"t":"2026-10-15T17:25:00Z","v":7045,"vw":186.648434},{"c":186.645,"h":186.82,"l":186.645,"n":154,"o":186.67,"t":"2026-10-15T17:30:00Z","v":3574,"vw":186.710902},{"c":186.62,"h":186.635,"l":186.4775,"n":119,"o":186.635,"t":"2026-10-15T17:35:00Z","v":3039,"vw":186.572794},{"c":186.66,"h":186.87,"l":186.66,"n":120,"o":186.83,"t":"2026-10-15T17:40:00Z","v":2304,"vw":186.787143},{"c":186.645,"h":186.695,"l":186.645,"n":89,"o":186.695,"t":"2026-10-15T17:45:00Z","v":1825,"vw":186.666665},{"c":187.01,"h":187.01,"l":186.79,"n":141,"o":186.79,"t":"2026-10-15T17:50:00Z","v":2483,"vw":186.864876},{"c":187.1,"h":187.13,"l":187.015,"n":51,"o":187.015,"t":"2026-10-15T17:55:00Z","v":1854,"vw":187.033116},{"c":186.72,"h":187.25,"l":186.72,"n":226,"o":187.035,"t":"2026-10-15T18:00:00Z","v":6241,"vw":187.042507},{"c":186.59,"h":186.71,"l":186.33,"n":155,"o":186.71,"t":"2026-10-15T18:05:00Z","v":4908,"vw":186.535102},{"c":186.83,"h":186.83,"l":186.73,"n":47,"o":186.73,"t":"2026-10-15T18:10:00Z","v":1069,"vw":186.763333},{"c":186.945,"h":187.03,"l":186.87,"n":191,"o":186.98,"t":"2026-10-15T18:15:00Z","v":4195,"vw":186.947319},{"c":186.89,"h":186.89,"l":186.81,"n":82,"o":186.81,"t":"2026-10-15T18:20:00Z","v":940,"vw":186.85},{"c":186.68,"h":186.795,"l":186.68,"n":113,"o":186.72,"t":"2026-10-15T18:25:00Z","v":1939,"vw":186.728425},{"c":186.94,"h":186.9475,"l":186.76,"n":142,"o":186.76,"t":"2026-10-15T18:30:00Z","v":3232,"vw":186.870076},{"c":186.925,"h":187.06,"l":186.925,"n":89,"o":186.93,"t":"2026-10-15T18:35:00Z","v":2146,"vw":186.940054},{"c":186.895,"h":186.915,"l":186.895,"n":78,"o":186.915,"t":"2026-10-15T18:40:00Z","v":1360,"vw":186.911705},{"c":186.91,"h":186.94,"l":186.8,"n":222,"o":186.8,"t":"2026-10-15T18:45:00Z","v":6832,"vw":186.914355},{"c":186.81,"h":187.09,"l":186.81,"n":330,"o":186.91,"t":"2026-10-15T18:50:00Z","v":6634,"vw":186.951012},{"c":186.7,"h":186.93,"l":186.485,"n":102,"o":186.93,"t":"2026-10-15T18:55:00Z","v":2521,"vw":186.630167},{"c":186.94,"h":186.94,"l":186.7,"n":151,"o":186.705,"t":"2026-10-15T19:00:00Z","v":2989,"vw":186.778889},{"c":186.905,"h":187.11,"l":186.905,"n":95,"o":187.11,"t":"2026-10-15T19:05:00Z","v":1580,"vw":186.96625},{"c":187.04,"h":187.04,"l":186.8575,"n":114,"o":186.8575,"t":"2026-10-15T19:10:00Z","v":2212,"vw":186.99375},{"c":187.02,"h":187.02,"l":186.87,"n":221,"o":186.95,"t":"2026-10-15T19:15:00Z","v":6401,"vw":186.936934},{"c":187.53,"h":187.59,"l":187.055,"n":397,"o":187.055,"t":"2026-10-15T19:20:00Z","v":10839,"vw":187.399461},{"c":188.36,"h":188.36,"l":187.56,"n":329,"o":187.56,"t":"2026-10-15T19:25:00Z","v":8465,"vw":187.88296},{"c":188.535,"h":188.535,"l":188.15,"n":364,"o":188.31,"t":"2026-10-15T19:30:00Z","v":9865,"vw":188.375168},{"c":188.315,"h":188.68,"l":188.315,"n":447,"o":188.62,"t":"2026-10-15T19:35:00Z","v":16569,"vw":188.503719},{"c":188.72,"h":189.015,"l":188.38,"n":619,"o":188.41,"t":"2026-10-15T19:40:00Z","v":20423,"vw":188.785596},{"c":188.525,"h":188.83,"l":188.37,"n":637,"o":188.64,"t":"2026-10-15T19:45:00Z","v":20059,"vw":188.646021},{"c":188.37,"h":188.88,"l":188.13,"n":1074,"o":188.47,"t":"2026-10-15T19:50:00Z","v":30300,"vw":188.493878},{"c":189.16,"h":189.25,"l":188.295,"n":2881,"o":188.41,"t":"2026-10-15T19:55:00Z","v":111423,"vw":188.958201},{"c":189.16,"h":189.16,"l":189.16,"n":95,"o":189.16,"t":"2026-10-15T20:00:00Z","v":124735,"vw":189.16},{"c":189.97,"h":189.97,"l":189.95,"n":4,"o":189.95,"t":"2026-10-16T12:30:00Z","v":401,"vw":189.965},{"c":189.21,"h":189.21,"l":189.21,"n":1,"o":189.21,"t":"2026-10-16T13:00:00Z","v":101,"vw":189.21},{"c":188.95,"h":189.34,"l":188.95,"n":61,"o":189.28,"t":"2026-10-16T13:30:00Z","v":12495,"vw":189.277148},{"c":188.925,"h":188.925,"l":188.06,"n":121,"o":188.06,"t":"2026-10-16T13:35:00Z","v":3166,"vw":188.63375},{"c":189.46,"h":189.55,"l":188.945,"n":248,"o":188.945,"t":"2026-10-16T13:40:00Z","v":15597,"vw":189.239512},{"c":188.97,"h":189.1,"l":188.655,"n":130,"o":189.1,"t":"2026-10-16T13:45:00Z","v":3975,"vw":188.916066},{"c":189.43,"h":189.54,"l":189.105,"n":104,"o":189.105,"t":"2026-10-16T13:50:00Z","v":2545,"vw":189.419139},{"c":189.55,"h":189.7,"l":189.55,"n":103,"o":189.56,"t":"2026-10-16T13:55:00Z","v":1932,"vw":189.624479},{"c":188.93,"h":189.36,"l":188.93,"n":237,"o":189.36,"t":"2026-10-16T14:00:00Z","v":4287,"vw":189.207936},{"c":188.795,"h":189.18,"l":188.78,"n":313,"o":189.18,"t":"2026-10-16T14:05:00Z","v":4711,"vw":188.950147},{"c":188.74,"h":189.01,"l":188.74,"n":97,"o":188.95,"t":"2026-10-16T14:10:00Z","v":2166,"vw":188.943571},{"c":188.08,"h":188.55,"l":188.055,"n":246,"o":188.55,"t":"2026-10-16T14:15:00Z","v":5042,"vw":188.27913},{"c":188.015,"h":188.41,"l":187.69,"n":184,"o":187.975,"t":"2026-10-16T14:20:00Z","v":4679,"vw":188.193925},{"c":187.73,"h":187.73,"l":187.71,"n":29,"o":187.71,"t":"2026-10-16T14:25:00Z","v":430,"vw":187.72},{"c":187.92,"h":187.92,"l":187.44,"n":252,"o":187.71,"t":"2026-10-16T14:30:00Z","v":4431,"vw":187.666548},{"c":188.07,"h":188.125,"l":187.91,"n":52,"o":187.91,"t":"2026-10-16T14:35:00Z","v":716,"vw":188.058849},{"c":187.765,"h":188.1399,"l":187.765,"n":208,"o":188,"t":"2026-10-16T14:40:00Z","v":3188,"vw":187.988343},{"c":187.93,"h":188.13,"l":187.715,"n":219,"o":187.87,"t":"2026-10-16T14:45:00Z","v":5878,"vw":187.994296},{"c":188.27,"h":188.27,"l":187.73,"n":141,"o":187.83,"t":"2026-10-16T14:50:00Z","v":4820,"vw":187.927547},{"c":188.1,"h":188.7576,"l":188.1,"n":81,"o":188.25,"t":"2026-10-16T14:55:00Z","v":3296,"vw":188.587807},{"c":188.455,"h":188.49,"l":188.1018,"n":119,"o":188.185,"t":"2026-10-16T15:00:00Z","v":2898,"vw":188.27855},{"c":188.865,"h":188.865,"l":188.62,"n":125,"o":188.68,"t":"2026-10-16T15:05:00Z","v":2284,"vw":188.696424},{"c":189.575,"h":189.71,"l":188.79,"n":293,"o":188.985,"t":"2026-10-16T15:10:00Z","v":4809,"vw":189.20724},{"c":189.5,"h":189.72,"l":189.5,"n":178,"o":189.72,"t":"2026-10-16T15:15:00Z","v":1503,"vw":189.590432},{"c":189.575,"h":189.575,"l":189.47,"n":42,"o":189.47,"t":"2026-10-16T15:20:00Z","v":1258,"vw":189.556004},{"c":189.48,"h":189.91,"l":189.345,"n":263,"o":189.5725,"t":"2026-10-16T15:25:00Z","v":6190,"vw":189.567121},{"c":189.635,"h":189.635,"l":189.635,"n":41,"o":189.635,"t":"2026-10-16T15:30:00Z","v":530,"vw":189.635},{"c":189.1,"h":189.52,"l":189.03,"n":244,"o":189.52,"t":"2026-10-16T15:35:00Z","v":4016,"vw":189.281531},{"c":188.65,"h":188.99,"l":188.65,"n":219,"o":188.99,"t":"2026-10-16T15:40:00Z","v":2573,"vw":188.85},{"c":188.91,"h":188.91,"l":188.88,"n":53,"o":188.88,"t":"2026-10-16T15:45:00Z","v":1040,"vw":188.8875},{"c":188.61,"h":188.805,"l":188.57,"n":118,"o":188.7875,"t":"2026-10-16T15:50:00Z","v":3313,"vw":188.672254},{"c":188.565,"h":188.65,"l":188.32,"n":256,"o":188.61,"t":"2026-10-16T15:55:00Z","v":6241,"vw":188.471205},{"c":188.57,"h":188.57,"l":188.47,"n":126,"o":188.56,"t":"2026-10-16T16:00:00Z","v":1748,"vw":188.545},{"c":188.635,"h":188.875,"l":188.52,"n":66,"o":188.875,"t":"2026-10-16T16:05:00Z","v":1036,"vw":188.700462},{"c":188.52,"h":188.77,"l":188.41,"n":133,"o":188.65,"t":"2026-10-16T16:10:00Z","v":3212,"vw":188.608529},{"c":188.645,"h":188.82,"l":188.645,"n":49,"o":188.65,"t":"2026-10-16T16:15:00Z","v":1156,"vw":188.685},{"c":188.51,"h":188.53,"l":188.51,"n":68,"o":188.53,"t":"2026-10-16T16:25:00Z","v":1098,"vw":188.52},{"c":188.535,"h":188.62,"l":188.355,"n":112,"o":188.47,"t":"2026-10-16T16:30:00Z","v":3456,"vw":188.487168},{"c":188.605,"h":188.605,"l":188.45,"n":52,"o":188.54,"t":"2026-10-16T16:35:00Z","v":1168,"vw":188.534763},{"c":188.34,"h":188.69,"l":188.25,"n":178,"o":188.69,"t":"2026-10-16T16:40:00Z","v":2620,"vw":188.383685},{"c":188.8267,"h":188.8757,"l":188.24,"n":164,"o":188.24,"t":"2026-10-16T16:45:00Z","v":5335,"vw":188.499265},{"c":188.18,"h":188.55,"l":188.11,"n":144,"o":188.55,"t":"2026-10-16T16:50:00Z","v":2491,"vw":188.266724},{"c":188.16,"h":188.16,"l":188.155,"n":54,"o":188.155,"t":"2026-10-16T16:55:00Z","v":874,"vw":188.156479},{"c":187.95,"h":188.205,"l":187.95,"n":145,"o":188.17,"t":"2026-10-16T17:00:00Z","v":3371,"vw":188.0946},{"c":187.62,"h":188.03,"l":187.62,"n":136,"o":187.91,"t":"2026-10-16T17:05:00Z","v":2575,"vw":187.848333},{"c":187.65,"h":187.835,"l":187.575,"n":90,"o":187.59,"t":"2026-10-16T17:10:00Z","v":2246,"vw":187.698125},{"c":187.595,"h":187.85,"l":187.595,"n":172,"o":187.825,"t":"2026-10-16T17:15:00Z","v":3091,"vw":187.759901},{"c":187.96,"h":187.96,"l":187.63,"n":118,"o":187.82,"t":"2026-10-16T17:20:00Z","v":2007,"vw":187.776667},{"c":187.715,"h":188.035,"l":187.715,"n":114,"o":187.98,"t":"2026-10-16T17:25:00Z","v":1601,"vw":187.878864},{"c":187.535,"h":187.725,"l":187.3631,"n":99,"o":187.725,"t":"2026-10-16T17:30:00Z","v":1999,"vw":187.512107},{"c":187.71,"h":187.71,"l":187.56,"n":36,"o":187.56,"t":"2026-10-16T17:35:00Z","v":1054,"vw":187.6725},{"c":187.845,"h":187.89,"l":187.79,"n":184,"o":187.79,"t":"2026-10-16T17:40:00Z","v":3440,"vw":187.827083},{"c":187.83,"h":188.16,"l":187.83,"n":158,"o":187.84,"t":"2026-10-16T17:45:00Z","v":3594,"vw":187.938333},{"c":187.74,"h":187.875,"l":187.69,"n":134,"o":187.71,"t":"2026-10-16T17:50:00Z","v":2248,"vw":187.742222},{"c":187.66,"h":187.835,"l":187.57,"n":136,"o":187.835,"t":"2026-10-16T17:55:00Z","v":2173,"vw":187.639519},{"c":187.59,"h":187.59,"l":187.35,"n":165,"o":187.41,"t":"2026-10-16T18:00:00Z","v":2730,"vw":187.523333},{"c":187.45,"h":187.5875,"l":187.45,"n":53,"o":187.57,"t":"2026-10-16T18:05:00Z","v":1056,"vw":187.522273},{"c":187.24,"h":187.605,"l":187.24,"n":223,"o":187.56,"t":"2026-10-16T18:10:00Z","v":5104,"vw":187.45},{"c":186.88,"h":187.18,"l":186.88,"n":166,"o":187.18,"t":"2026-10-16T18:15:00Z","v":3120,"vw":187.048462},{"c":187.315,"h":187.315,"l":186.86,"n":262,"o":186.915,"t":"2026-10-16T18:20:00Z","v":4838,"vw":186.9965},{"c":186.86,"h":187.07,"l":186.86,"n":77,"o":187.07,"t":"2026-10-16T18:25:00Z","v":1320,"vw":186.987293},{"c":186.745,"h":187.14,"l":186.55,"n":184,"o":187.06,"t":"2026-10-16T18:30:00Z","v":5659,"vw":186.906804},{"c":186.985,"h":186.985,"l":186.57,"n":113,"o":186.78,"t":"2026-10-16T18:35:00Z","v":3665,"vw":186.873287},{"c":187.065,"h":187.135,"l":186.95,"n":86,"o":186.95,"t":"2026-10-16T18:40:00Z","v":1790,"vw":187.041875},{"c":186.96,"h":187.3241,"l":186.96,"n":125,"o":187.22,"t":"2026-10-16T18:45:00Z","v":2844,"vw":187.164736},{"c":187.23,"h":187.23,"l":186.84,"n":222,"o":186.86,"t":"2026-10-16T18:50:00Z","v":4546,"vw":187.003079},{"c":187.01,"h":187.2025,"l":186.99,"n":114,"o":187.2025,"t":"2026-10-16T18:55:00Z","v":2387,"vw":187.04007},{"c":187.125,"h":187.16,"l":186.925,"n":220,"o":187.15,"t":"2026-10-16T19:00:00Z","v":4174,"vw":187.109667},{"c":187.27,"h":187.27,"l":187,"n":168,"o":187,"t":"2026-10-16T19:05:00Z","v":2699,"vw":187.132997},{"c":187.61,"h":187.7,"l":187.27,"n":302,"o":187.27,"t":"2026-10-16T19:10:00Z","v":6019,"vw":187.409725},{"c":187.685,"h":187.92,"l":187.6,"n":283,"o":187.63,"t":"2026-10-16T19:15:00Z","v":7102,"vw":187.721177},{"c":187.21,"h":187.795,"l":186.95,"n":367,"o":187.79,"t":"2026-10-16T19:20:00Z","v":8831,"vw":187.331286},{"c":187.015,"h":187.29,"l":186.93,"n":249,"o":187.29,"t":"2026-10-16T19:25:00Z","v":5617,"vw":187.057125},{"c":187.205,"h":187.205,"l":186.8,"n":338,"o":186.8,"t":"2026-10-16T19:30:00Z","v":10073,"vw":186.928606},{"c":186.93,"h":187.33,"l":186.9,"n":196,"o":187.21,"t":"2026-10-16T19:35:00Z","v":3872,"vw":187.043317},{"c":186.73,"h":186.965,"l":186.54,"n":393,"o":186.87,"t":"2026-10-16T19:40:00Z","v":12398,"vw":186.738973},{"c":187.075,"h":187.075,"l":186.6,"n":435,"o":186.69,"t":"2026-10-16T19:45:00Z","v":14865,"vw":186.74687},{"c":186.68,"h":187.2,"l":186.68,"n":723,"o":186.91,"t":"2026-10-16T19:50:00Z","v":29101,"vw":186.964451},{"c":187.33,"h":187.44,"l":186.55,"n":1769,"o":186.765,"t":"2026-10-16T19:55:00Z","v":70303,"vw":186.938275},{"c":187.31,"h":187.31,"l":187.31,"n":49,"o":187.31,"t":"2026-10-16T20:00:00Z","v":93239,"vw":187.31},{"c":186.025,"h":188.0422,"l":185.19,"n":120,"o":185.19,"t":"2026-10-19T13:30:00Z","v":5011,"vw":185.849019},{"c":187.51,"h":187.51,"l":186.45,"n":84,"o":186.45,"t":"2026-10-19T13:35:00Z","v":1166,"vw":186.966667},{"c":187.765,"h":188.487,"l":187.255,"n":71,"o":187.255,"t":"2026-10-19T13:40:00Z","v":1133,"vw":187.614625},{"c":187.695,"h":187.944,"l":187.5,"n":63,"o":187.75,"t":"2026-10-19T13:45:00Z","v":3300,"vw":187.769862},{"c":187.23,"h":187.685,"l":187.22,"n":45,"o":187.66,"t":"2026-10-19T13:50:00Z","v":1015,"vw":187.554375},{"c":187.22,"h":187.22,"l":187.22,"n":6,"o":187.22,"t":"2026-10-19T13:55:00Z","v":690,"vw":187.22},{"c":187.8,"h":188.68,"l":187.595,"n":204,"o":187.595,"t":"2026-10-19T14:00:00Z","v":10683,"vw":188.463427},{"c":188.28,"h":188.28,"l":187.9225,"n":33,"o":187.99,"t":"2026-10-19T14:05:00Z","v":656,"vw":188.045625},{"c":188.33,"h":188.33,"l":187.92,"n":35,"o":187.92,"t":"2026-10-19T14:10:00Z","v":701,"vw":188.0225},{"c":187.97,"h":188.1,"l":187.66,"n":96,"o":187.73,"t":"2026-10-19T14:15:00Z","v":1297,"vw":187.871},{"c":188.045,"h":188.05,"l":188.03,"n":29,"o":188.05,"t":"2026-10-19T14:20:00Z","v":565,"vw":188.0425},{"c":187.6465,"h":187.6465,"l":187.6465,"n":32,"o":187.6465,"t":"2026-10-19T14:25:00Z","v":229,"vw":187.6465},{"c":187.4875,"h":187.86,"l":187.37,"n":150,"o":187.715,"t":"2026-10-19T14:30:00Z","v":3573,"vw":187.598528},{"c":187.12,"h":187.58,"l":187.08,"n":71,"o":187.175,"t":"2026-10-19T14:35:00Z","v":1596,"vw":187.2175},{"c":187.095,"h":187.45,"l":186.84,"n":108,"o":186.935,"t":"2026-10-19T14:40:00Z","v":2677,"vw":187.154668},{"c":187.42,"h":187.42,"l":187.42,"n":8,"o":187.42,"t":"2026-10-19T14:45:00Z","v":189,"vw":187.42},{"c":187.4,"h":187.41,"l":187.12,"n":27,"o":187.12,"t":"2026-10-19T14:50:00Z","v":772,"vw":187.342},{"c":187.81,"h":187.81,"l":187.495,"n":53,"o":187.755,"t":"2026-10-19T15:00:00Z","v":1593,"vw":187.6645},{"c":187.57,"h":187.77,"l":187.5,"n":49,"o":187.77,"t":"2026-10-19T15:05:00Z","v":702,"vw":187.613333},{"c":187.785,"h":187.8,"l":187.49,"n":101,"o":187.77,"t":"2026-10-19T15:10:00Z","v":2176,"vw":187.752318},{"c":188.17,"h":188.18,"l":187.7951,"n":103,"o":187.7951,"t":"2026-10-19T15:15:00Z","v":2125,"vw":188.00527},{"c":188.1,"h":188.17,"l":187.89,"n":110,"o":188.17,"t":"2026-10-19T15:20:00Z","v":2759,"vw":187.9909},{"c":187.91,"h":188.1,"l":187.91,"n":121,"o":188.1,"t":"2026-10-19T15:25:00Z","v":3138,"vw":188.034762},{"c":187.75,"h":187.955,"l":187.75,"n":117,"o":187.91,"t":"2026-10-19T15:30:00Z","v":2756,"vw":187.8698},{"c":187.905,"h":187.905,"l":187.905,"n":13,"o":187.905,"t":"2026-10-19T15:35:00Z","v":195,"vw":187.905},{"c":187.86,"h":187.905,"l":187.855,"n":42,"o":187.905,"t":"2026-10-19T15:40:00Z","v":1247,"vw":187.884773},{"c":187.11,"h":187.6,"l":187.11,"n":180,"o":187.6,"t":"2026-10-19T15:45:00Z","v":5629,"vw":187.418121},{"c":187.44,"h":187.44,"l":187.245,"n":34,"o":187.265,"t":"2026-10-19T15:50:00Z","v":582,"vw":187.313742},{"c":187.04,"h":187.32,"l":187.04,"n":59,"o":187.32,"t":"2026-10-19T15:55:00Z","v":1220,"vw":187.115},{"c":186.925,"h":187.01,"l":186.86,"n":88,"o":187,"t":"2026-10-19T16:00:00Z","v":2081,"vw":186.975},{"c":186.74,"h":186.79,"l":186.74,"n":50,"o":186.79,"t":"2026-10-19T16:05:00Z","v":525,"vw":186.765},{"c":187.1775,"h":187.195,"l":186.845,"n":148,"o":186.88,"t":"2026-10-19T16:10:00Z","v":3946,"vw":187.014797},{"c":186.9,"h":187.16,"l":186.9,"n":73,"o":186.97,"t":"2026-10-19T16:15:00Z","v":937,"vw":187.027203},{"c":186.945,"h":187.115,"l":186.74,"n":132,"o":187.115,"t":"2026-10-19T16:20:00Z","v":3219,"vw":186.8925},{"c":186.86,"h":186.86,"l":186.86,"n":14,"o":186.86,"t":"2026-10-19T16:25:00Z","v":179,"vw":186.86},{"c":186.975,"h":186.98,"l":186.8275,"n":36,"o":186.8275,"t":"2026-10-19T16:30:00Z","v":668,"vw":186.933125},{"c":186.84,"h":186.912,"l":186.45,"n":200,"o":186.67,"t":"2026-10-19T16:40:00Z","v":7145,"vw":186.716111},{"c":186.73,"h":186.73,"l":186.73,"n":15,"o":186.73,"t":"2026-10-19T16:45:00Z","v":248,"vw":186.73},{"c":186.75,"h":186.75,"l":186.75,"n":31,"o":186.75,"t":"2026-10-19T16:50:00Z","v":469,"vw":186.75},{"c":186.745,"h":186.745,"l":186.745,"n":33,"o":186.745,"t":"2026-10-19T16:55:00Z","v":475,"vw":186.745},{"c":186.54,"h":186.81,"l":186.54,"n":126,"o":186.62,"t":"2026-10-19T17:00:00Z","v":2775,"vw":186.682083},{"c":186.59,"h":186.63,"l":186.515,"n":94,"o":186.515,"t":"2026-10-19T17:05:00Z","v":1995,"vw":186.582654},{"c":186.815,"h":186.815,"l":186.635,"n":58,"o":186.8,"t":"2026-10-19T17:10:00Z","v":1005,"vw":186.775},{"c":186.665,"h":186.665,"l":186.665,"n":13,"o":186.665,"t":"2026-10-19T17:15:00Z","v":431,"vw":186.665},{"c":186.86,"h":186.86,"l":186.835,"n":65,"o":186.835,"t":"2026-10-19T17:20:00Z","v":1062,"vw":186.843241},{"c":187,"h":187,"l":186.88,"n":57,"o":186.88,"t":"2026-10-19T17:25:00Z","v":1265,"vw":186.94},{"c":187.01,"h":187.07,"l":187.01,"n":120,"o":187.05,"t":"2026-10-19T17:30:00Z","v":4553,"vw":187.05173},{"c":186.805,"h":187.03,"l":186.69,"n":136,"o":186.8927,"t":"2026-10-19T17:35:00Z","v":3924,"vw":186.855769},{"c":187.21,"h":187.22,"l":186.895,"n":117,"o":186.895,"t":"2026-10-19T17:40:00Z","v":2530,"vw":187.074245},{"c":187.175,"h":187.22,"l":187.175,"n":81,"o":187.215,"t":"2026-10-19T17:45:00Z","v":1731,"vw":187.203933},{"c":187.45,"h":187.45,"l":187.27,"n":116,"o":187.33,"t":"2026-10-19T17:50:00Z","v":2327,"vw":187.389048},{"c":187.615,"h":187.63,"l":187.45,"n":103,"o":187.45,"t":"2026-10-19T17:55:00Z","v":2288,"vw":187.6},{"c":187.355,"h":187.585,"l":187.11,"n":137,"o":187.585,"t":"2026-10-19T18:00:00Z","v":5053,"vw":187.213233},{"c":187.24,"h":187.24,"l":187.24,"n":9,"o":187.24,"t":"2026-10-19T18:05:00Z","v":135,"vw":187.24},{"c":187.625,"h":187.625,"l":187.38,"n":127,"o":187.38,"t":"2026-10-19T18:10:00Z","v":2779,"vw":187.56114},{"c":187.55,"h":187.655,"l":187.55,"n":86,"o":187.62,"t":"2026-10-19T18:20:00Z","v":1662,"vw":187.625676},{"c":187.53,"h":187.53,"l":187.53,"n":13,"o":187.53,"t":"2026-10-19T18:25:00Z","v":202,"vw":187.53},{"c":187.565,"h":187.6,"l":187.52,"n":91,"o":187.525,"t":"2026-10-19T18:30:00Z","v":2185,"vw":187.532177},{"c":187.33,"h":187.43,"l":187.29,"n":127,"o":187.43,"t":"2026-10-19T18:35:00Z","v":2969,"vw":187.367},{"c":187.175,"h":187.38,"l":187.12,"n":170,"o":187.38,"t":"2026-10-19T18:40:00Z","v":4003,"vw":187.239903},{"c":187.085,"h":187.25,"l":186.985,"n":237,"o":187.24,"t":"2026-10-19T18:45:00Z","v":8123,"vw":187.077787},{"c":187.13,"h":187.13,"l":187.08,"n":87,"o":187.09,"t":"2026-10-19T18:50:00Z","v":1959,"vw":187.105919},{"c":187.3,"h":187.3,"l":186.99,"n":97,"o":186.99,"t":"2026-10-19T18:55:00Z","v":1558,"vw":187.128592},{"c":187.325,"h":187.415,"l":187.31,"n":88,"o":187.31,"t":"2026-10-19T19:00:00Z","v":2184,"vw":187.342665},{"c":187.14,"h":187.255,"l":187.115,"n":251,"o":187.255,"t":"2026-10-19T19:10:00Z","v":6406,"vw":187.181251},{"c":187.205,"h":187.27,"l":187.075,"n":93,"o":187.12,"t":"2026-10-19T19:15:00Z","v":2872,"vw":187.164806},{"c":186.95,"h":187.155,"l":186.95,"n":176,"o":187.155,"t":"2026-10-19T19:20:00Z","v":4333,"vw":187.054179},{"c":187.15,"h":187.255,"l":186.975,"n":179,"o":186.975,"t":"2026-10-19T19:25:00Z","v":4105,"vw":187.108803},{"c":187.26,"h":187.35,"l":187.22,"n":207,"o":187.245,"t":"2026-10-19T19:30:00Z","v":4343,"vw":187.264371},{"c":187,"h":187.265,"l":186.99,"n":245,"o":187.265,"t":"2026-10-19T19:35:00Z","v":7282,"vw":187.147609},{"c":187.05,"h":187.095,"l":186.93,"n":265,"o":186.985,"t":"2026-10-19T19:40:00Z","v":4822,"vw":187.022619},{"c":187.19,"h":187.19,"l":187,"n":161,"o":187,"t":"2026-10-19T19:45:00Z","v":2602,"vw":187.158435},{"c":187.3,"h":187.48,"l":186.96,"n":467,"o":187.08,"t":"2026-10-19T19:50:00Z","v":9898,"vw":187.249963},{"c":187.11,"h":187.335,"l":187.02,"n":1205,"o":187.22,"t":"2026-10-19T19:55:00Z","v":37243,"vw":187.187663},{"c":187,"h":187,"l":187,"n":58,"o":187,"t":"2026-10-19T20:00:00Z","v":83493,"vw":187},{"c":187.9999,"h":187.9999,"l":187.9999,"n":1,"o":187.9999,"t":"2026-10-19T22:50:00Z","v":100,"vw":187.9999},{"c":189.68,"h":189.68,"l":188.48,"n":78,"o":189.31,"t":"2026-10-20T13:30:00Z","v":4294,"vw":189.292114},{"c":189.05,"h":189.05,"l":188.99,"n":33,"o":189.05,"t":"2026-10-20T13:35:00Z","v":1144,"vw":189.044545},{"c":189.18,"h":189.18,"l":188.81,"n":27,"o":188.81,"t":"2026-10-20T13:40:00Z","v":828,"vw":188.933333},{"c":189.18,"h":189.18,"l":189.18,"n":10,"o":189.18,"t":"2026-10-20T13:45:00Z","v":188,"vw":189.18},{"c":188.525,"h":189.33,"l":188.25,"n":116,"o":189.3,"t":"2026-10-20T13:50:00Z","v":5554,"vw":188.864444},{"c":188.52,"h":188.79,"l":188.52,"n":90,"o":188.7,"t":"2026-10-20T13:55:00Z","v":2004,"vw":188.61625},{"c":188.895,"h":188.895,"l":188.895,"n":16,"o":188.895,"t":"2026-10-20T14:00:00Z","v":218,"vw":188.895},{"c":187.91,"h":188.835,"l":187.91,"n":121,"o":188.67,"t":"2026-10-20T14:05:00Z","v":2972,"vw":188.424},{"c":188.43,"h":188.46,"l":188.43,"n":43,"o":188.45,"t":"2026-10-20T14:10:00Z","v":1276,"vw":188.453182},{"c":188.74,"h":188.74,"l":188.305,"n":148,"o":188.305,"t":"2026-10-20T14:15:00Z","v":5673,"vw":188.58019},{"c":189.22,"h":189.22,"l":188.945,"n":64,"o":188.945,"t":"2026-10-20T14:20:00Z","v":1185,"vw":189.0825},{"c":189.315,"h":189.46,"l":189.04,"n":101,"o":189.22,"t":"2026-10-20T14:25:00Z","v":2806,"vw":189.224278},{"c":189.755,"h":189.755,"l":189.16,"n":102,"o":189.16,"t":"2026-10-20T14:30:00Z","v":2182,"vw":189.609829},{"c":190.79,"h":190.79,"l":190,"n":151,"o":190,"t":"2026-10-20T14:35:00Z","v":3105,"vw":190.20911},{"c":190.67,"h":190.67,"l":190.58,"n":29,"o":190.58,"t":"2026-10-20T14:40:00Z","v":525,"vw":190.625},{"c":190.99,"h":191.09,"l":190.53,"n":245,"o":190.53,"t":"2026-10-20T14:45:00Z","v":11217,"vw":190.898662},{"c":190.32,"h":191.2,"l":190.17,"n":169,"o":191.2,"t":"2026-10-20T14:50:00Z","v":12240,"vw":190.453771},{"c":190.115,"h":190.255,"l":189.935,"n":246,"o":190.09,"t":"2026-10-20T14:55:00Z","v":8599,"vw":190.109133},{"c":189.97,"h":190.3,"l":189.97,"n":90,"o":190.26,"t":"2026-10-20T15:00:00Z","v":1272,"vw":190.13},{"c":189.45,"h":189.63,"l":189.4,"n":81,"o":189.46,"t":"2026-10-20T15:05:00Z","v":1959,"vw":189.505652},{"c":188.81,"h":189.52,"l":188.81,"n":99,"o":189.52,"t":"2026-10-20T15:10:00Z","v":1905,"vw":189.168333},{"c":189.56,"h":189.56,"l":189.385,"n":106,"o":189.385,"t":"2026-10-20T15:15:00Z","v":2339,"vw":189.450729},{"c":189.38,"h":189.595,"l":189.38,"n":107,"o":189.595,"t":"2026-10-20T15:20:00Z","v":2251,"vw":189.47875},{"c":189.34,"h":189.54,"l":189.34,"n":38,"o":189.54,"t":"2026-10-20T15:25:00Z","v":1100,"vw":189.4525},{"c":189.145,"h":189.35,"l":189.05,"n":130,"o":189.35,"t":"2026-10-20T15:30:00Z","v":3716,"vw":189.14125},{"c":189.34,"h":189.505,"l":189.105,"n":125,"o":189.105,"t":"2026-10-20T15:35:00Z","v":6522,"vw":189.314713},{"c":189.65,"h":189.65,"l":189.44,"n":104,"o":189.44,"t":"2026-10-20T15:40:00Z","v":3109,"vw":189.54942},{"c":189.68,"h":189.81,"l":189.65,"n":99,"o":189.715,"t":"2026-10-20T15:45:00Z","v":3846,"vw":189.711673},{"c":189.21,"h":189.57,"l":189.2,"n":170,"o":189.57,"t":"2026-10-20T15:50:00Z","v":3912,"vw":189.331204},{"c":189.21,"h":189.33,"l":189.08,"n":107,"o":189.17,"t":"2026-10-20T15:55:00Z","v":2311,"vw":189.192674},{"c":177.04,"h":189.19,"l":177,"n":3297,"o":189.19,"t":"2026-10-20T16:00:00Z","v":190326,"vw":183.5793},{"c":177.7,"h":180.46,"l":173.63,"n":1986,"o":177.79,"t":"2026-10-20T16:05:00Z","v":175629,"vw":177.32427},{"c":174.11,"h":179.32,"l":173.45,"n":929,"o":178.59,"t":"2026-10-20T16:10:00Z","v":82358,"vw":176.482915},{"c":174.74,"h":176.71,"l":173.22,"n":1680,"o":174.44,"t":"2026-10-20T16:15:00Z","v":127781,"vw":174.625447},{"c":176.2,"h":176.85,"l":173.85,"n":974,"o":174.73,"t":"2026-10-20T16:20:00Z","v":71684,"vw":175.405042},{"c":176.73,"h":177.22,"l":175.06,"n":613,"o":175.37,"t":"2026-10-20T16:25:00Z","v":43744,"vw":176.142206},{"c":177.17,"h":177.62,"l":175.9123,"n":576,"o":176.75,"t":"2026-10-20T16:30:00Z","v":36748,"vw":177.06431},{"c":176.22,"h":177.185,"l":175.5013,"n":476,"o":177.185,"t":"2026-10-20T16:35:00Z","v":32950,"vw":176.284661},{"c":177.245,"h":177.35,"l":176.255,"n":277,"o":176.37,"t":"2026-10-20T16:40:00Z","v":18619,"vw":176.703281},{"c":178.13,"h":178.3,"l":177.08,"n":636,"o":177.08,"t":"2026-10-20T16:45:00Z","v":33163,"vw":177.874589},{"c":177.595,"h":179.3555,"l":177.52,"n":683,"o":178,"t":"2026-10-20T16:50:00Z","v":52609,"vw":178.213386},{"c":179.17,"h":179.43,"l":177.595,"n":312,"o":177.595,"t":"2026-10-20T16:55:00Z","v":21545,"vw":178.572564},{"c":179.54,"h":180.105,"l":178.26,"n":526,"o":178.89,"t":"2026-10-20T17:00:00Z","v":35006,"vw":179.417962},{"c":177.98,"h":179.6001,"l":177.61,"n":496,"o":179.6,"t":"2026-10-20T17:05:00Z","v":21487,"vw":178.656669},{"c":177.93,"h":178.87,"l":177.9,"n":246,"o":178.57,"t":"2026-10-20T17:10:00Z","v":9997,"vw":178.354697},{"c":176.96,"h":178,"l":176.77,"n":555,"o":178,"t":"2026-10-20T17:15:00Z","v":21157,"vw":177.434261},{"c":177.39,"h":177.73,"l":176.95,"n":296,"o":177.66,"t":"2026-10-20T17:20:00Z","v":11384,"vw":177.203605},{"c":177.37,"h":177.9,"l":176.89,"n":394,"o":177.79,"t":"2026-10-20T17:25:00Z","v":22574,"vw":177.307899},{"c":176.54,"h":177.36,"l":175.84,"n":447,"o":177.31,"t":"2026-10-20T17:30:00Z","v":24310,"vw":176.211779},{"c":176.8,"h":177.24,"l":176.1,"n":287,"o":176.6,"t":"2026-10-20T17:35:00Z","v":12398,"vw":176.756889},{"c":176.19,"h":176.86,"l":176.13,"n":181,"o":176.8201,"t":"2026-10-20T17:40:00Z","v":6565,"vw":176.69206},{"c":178.352,"h":178.6,"l":175.77,"n":1343,"o":176.07,"t":"2026-10-20T17:45:00Z","v":64353,"vw":177.171422},{"c":177.32,"h":179.91,"l":175.52,"n":1056,"o":178.76,"t":"2026-10-20T17:50:00Z","v":84580,"vw":177.737873},{"c":176.49,"h":177.26,"l":175.13,"n":312,"o":177.26,"t":"2026-10-20T17:55:00Z","v":19208,"vw":176.307385},{"c":176,"h":176.885,"l":175.05,"n":391,"o":176.885,"t":"2026-10-20T18:00:00Z","v":18680,"vw":175.685725},{"c":176,"h":176,"l":174.32,"n":451,"o":175.8,"t":"2026-10-20T18:05:00Z","v":17212,"vw":175.199901},{"c":175.855,"h":176.44,"l":175.08,"n":226,"o":176.02,"t":"2026-10-20T18:10:00Z","v":7444,"vw":175.549007},{"c":174.31,"h":175.975,"l":173.32,"n":589,"o":175.975,"t":"2026-10-20T18:15:00Z","v":35544,"vw":174.222183},{"c":174.07,"h":174.765,"l":173.89,"n":236,"o":174.13,"t":"2026-10-20T18:20:00Z","v":8673,"vw":174.371702},{"c":173.88,"h":175,"l":173.22,"n":529,"o":174.01,"t":"2026-10-20T18:25:00Z","v":22188,"vw":173.869677},{"c":174.285,"h":174.525,"l":173.46,"n":294,"o":173.87,"t":"2026-10-20T18:30:00Z","v":8917,"vw":174.166539},{"c":172.435,"h":174.29,"l":171.5974,"n":681,"o":174.29,"t":"2026-10-20T18:35:00Z","v":34263,"vw":172.670376},{"c":172.25,"h":173.17,"l":171.0901,"n":583,"o":172.3085,"t":"2026-10-20T18:40:00Z","v":37598,"vw":172.148094},{"c":173.79,"h":174.56,"l":172.1,"n":326,"o":172.24,"t":"2026-10-20T18:45:00Z","v":19417,"vw":173.375623},{"c":172.55,"h":174,"l":172.32,"n":319,"o":173.705,"t":"2026-10-20T18:50:00Z","v":16024,"vw":172.977408},{"c":173.68,"h":173.68,"l":172.74,"n":283,"o":172.74,"t":"2026-10-20T18:55:00Z","v":11633,"vw":173.1171},{"c":173.26,"h":174.96,"l":173.26,"n":432,"o":173.78,"t":"2026-10-20T19:00:00Z","v":32439,"vw":173.890416},{"c":173.28,"h":173.65,"l":172.7275,"n":238,"o":173.11,"t":"2026-10-20T19:05:00Z","v":9835,"vw":173.092545},{"c":173.695,"h":174.27,"l":173.315,"n":357,"o":173.315,"t":"2026-10-20T19:10:00Z","v":11502,"vw":173.855062},{"c":174.76,"h":174.95,"l":173.695,"n":379,"o":173.695,"t":"2026-10-20T19:15:00Z","v":18796,"vw":174.556803},{"c":174.715,"h":175.11,"l":174.502,"n":330,"o":174.71,"t":"2026-10-20T19:20:00Z","v":13388,"vw":174.854724},{"c":174.75,"h":175.02,"l":174.5,"n":496,"o":174.715,"t":"2026-10-20T19:25:00Z","v":17068,"vw":174.721394},{"c":174.45,"h":175.25,"l":174.185,"n":420,"o":174.75,"t":"2026-10-20T19:30:00Z","v":15688,"vw":174.752563},{"c":175.005,"h":175.06,"l":173.97,"n":451,"o":174.345,"t":"2026-10-20T19:35:00Z","v":14821,"vw":174.605264},{"c":174.59,"h":175.175,"l":174.59,"n":578,"o":174.81,"t":"2026-10-20T19:40:00Z","v":26762,"vw":174.905865},{"c":175.35,"h":175.66,"l":174.63,"n":523,"o":174.65,"t":"2026-10-20T19:45:00Z","v":29614,"vw":175.252927},{"c":174.68,"h":175.4394,"l":174.1,"n":935,"o":175.32,"t":"2026-10-20T19:50:00Z","v":40216,"vw":174.862445},{"c":175.27,"h":175.57,"l":174.58,"n":2354,"o":174.58,"t":"2026-10-20T19:55:00Z","v":135632,"vw":175.164172},{"c":173.01,"h":175.35,"l":173.01,"n":54,"o":175.11,"t":"2026-10-20T20:00:00Z","v":131644,"vw":175.343511},{"c":175.3,"h":175.3,"l":175.3,"n":1,"o":175.3,"t":"2026-10-20T21:50:00Z","v":150,"vw":175.3},{"c":175.4,"h":175.4,"l":175.4,"n":2,"o":175.4,"t":"2026-10-21T10:55:00Z","v":238,"vw":175.4},{"c":175.5,"h":175.5,"l":175.5,"n":13,"o":175.5,"t":"2026-10-21T11:20:00Z","v":308,"vw":175.5},{"c":175.575,"h":175.575,"l":171.78,"n":381,"o":171.78,"t":"2026-10-21T13:30:00Z","v":19545,"vw":172.401287},{"c":176.17,"h":176.65,"l":174.7156,"n":161,"o":174.7156,"t":"2026-10-21T13:35:00Z","v":7549,"vw":175.401448},{"c":176.17,"h":176.67,"l":175.59,"n":174,"o":175.9705,"t":"2026-10-21T13:40:00Z","v":9899,"vw":176.233835},{"c":175.38,"h":176.37,"l":174.68,"n":147,"o":176.17,"t":"2026-10-21T13:45:00Z","v":13766,"vw":175.687305},{"c":176.5172,"h":176.5172,"l":174.69,"n":366,"o":175.345,"t":"2026-10-21T13:50:00Z","v":24931,"vw":176.008994},{"c":176.239,"h":176.485,"l":175.6,"n":111,"o":176.485,"t":"2026-10-21T13:55:00Z","v":6523,"vw":175.882561},{"c":176.14,"h":176.145,"l":175.94,"n":160,"o":176.11,"t":"2026-10-21T14:00:00Z","v":25905,"vw":176.071371},{"c":177.225,"h":177.225,"l":175.25,"n":299,"o":175.55,"t":"2026-10-21T14:05:00Z","v":8003,"vw":176.051258},{"c":176.81,"h":177.33,"l":176.53,"n":204,"o":177.33,"t":"2026-10-21T14:10:00Z","v":8453,"vw":176.835844},{"c":176.69,"h":177.03,"l":176.31,"n":133,"o":176.88,"t":"2026-10-21T14:15:00Z","v":4264,"vw":176.728436},{"c":175.74,"h":176.8,"l":175.71,"n":225,"o":176.565,"t":"2026-10-21T14:20:00Z","v":11987,"vw":176.460347},{"c":176,"h":176.24,"l":175.52,"n":244,"o":175.53,"t":"2026-10-21T14:25:00Z","v":16047,"vw":176.002817},{"c":176.225,"h":176.35,"l":175.915,"n":88,"o":176.175,"t":"2026-10-21T14:30:00Z","v":3234,"vw":176.117151},{"c":176.37,"h":176.37,"l":176,"n":123,"o":176.225,"t":"2026-10-21T14:35:00Z","v":2323,"vw":176.23083},{"c":176.05,"h":176.39,"l":175.96,"n":200,"o":176.205,"t":"2026-10-21T14:40:00Z","v":8154,"vw":176.164579},{"c":176.22,"h":176.4,"l":175.89,"n":140,"o":175.93,"t":"2026-10-21T14:45:00Z","v":2926,"vw":176.13395},{"c":176.33,"h":176.48,"l":176.115,"n":137,"o":176.22,"t":"2026-10-21T14:50:00Z","v":3529,"vw":176.293106},{"c":175.99,"h":176.4055,"l":175.99,"n":209,"o":176.21,"t":"2026-10-21T14:55:00Z","v":8014,"vw":176.177241},{"c":176.1,"h":176.5,"l":176.1,"n":234,"o":176.12,"t":"2026-10-21T15:00:00Z","v":7466,"vw":176.30501},{"c":176.62,"h":176.785,"l":176.25,"n":256,"o":176.25,"t":"2026-10-21T15:05:00Z","v":10149,"vw":176.584418},{"c":175.375,"h":176.5,"l":175.375,"n":402,"o":176.5,"t":"2026-10-21T15:10:00Z","v":11367,"vw":175.866315},{"c":175.48,"h":175.48,"l":175.18,"n":127,"o":175.2,"t":"2026-10-21T15:15:00Z","v":3288,"vw":175.324685},{"c":176.04,"h":176.04,"l":175.4,"n":173,"o":175.505,"t":"2026-10-21T15:20:00Z","v":3991,"vw":175.630426},{"c":175.71,"h":176.29,"l":175.7,"n":213,"o":176.06,"t":"2026-10-21T15:25:00Z","v":7253,"vw":175.970373},{"c":175.61,"h":175.67,"l":175.3,"n":190,"o":175.67,"t":"2026-10-21T15:30:00Z","v":6629,"vw":175.553171},{"c":175.9,"h":175.9,"l":175.46,"n":81,"o":175.795,"t":"2026-10-21T15:35:00Z","v":1862,"vw":175.603898},{"c":176.215,"h":176.36,"l":175.52,"n":282,"o":175.52,"t":"2026-10-21T15:40:00Z","v":9763,"vw":176.01025},{"c":176.32,"h":176.44,"l":176.21,"n":87,"o":176.36,"t":"2026-10-21T15:45:00Z","v":4138,"vw":176.306258},{"c":176.31,"h":176.325,"l":176.095,"n":127,"o":176.32,"t":"2026-10-21T15:50:00Z","v":3686,"vw":176.200396},{"c":176.61,"h":176.62,"l":176.325,"n":110,"o":176.33,"t":"2026-10-21T15:55:00Z","v":5315,"vw":176.457256},{"c":176.595,"h":176.6,"l":176.28,"n":168,"o":176.41,"t":"2026-10-21T16:00:00Z","v":6390,"vw":176.459171},{"c":176.54,"h":176.595,"l":176.42,"n":197,"o":176.595,"t":"2026-10-21T16:05:00Z","v":6802,"vw":176.491182},{"c":176.2825,"h":176.58,"l":176.24,"n":221,"o":176.56,"t":"2026-10-21T16:10:00Z","v":10023,"vw":176.523633},{"c":176.59,"h":176.59,"l":176.33,"n":90,"o":176.33,"t":"2026-10-21T16:15:00Z","v":1394,"vw":176.4256},{"c":176.55,"h":176.67,"l":176.47,"n":59,"o":176.67,"t":"2026-10-21T16:20:00Z","v":1395,"vw":176.58},{"c":176.34,"h":176.56,"l":176.32,"n":177,"o":176.55,"t":"2026-10-21T16:25:00Z","v":4205,"vw":176.405679},{"c":176.085,"h":176.33,"l":176.085,"n":125,"o":176.33,"t":"2026-10-21T16:30:00Z","v":2417,"vw":176.173125},{"c":176.11,"h":176.11,"l":175.885,"n":126,"o":175.98,"t":"2026-10-21T16:35:00Z","v":2655,"vw":175.941053},{"c":175.93,"h":175.93,"l":175.77,"n":123,"o":175.92,"t":"2026-10-21T16:40:00Z","v":2002,"vw":175.865714},{"c":175.54,"h":175.84,"l":175.36,"n":218,"o":175.71,"t":"2026-10-21T16:45:00Z","v":6105,"vw":175.6127},{"c":175.25,"h":175.65,"l":175.22,"n":110,"o":175.65,"t":"2026-10-21T16:50:00Z","v":2054,"vw":175.346559},{"c":175.475,"h":175.475,"l":175.29,"n":90,"o":175.29,"t":"2026-10-21T16:55:00Z","v":1890,"vw":175.373889},{"c":175.19,"h":175.62,"l":175.19,"n":148,"o":175.495,"t":"2026-10-21T17:00:00Z","v":2947,"vw":175.349486},{"c":175.665,"h":175.665,"l":175.06,"n":200,"o":175.1,"t":"2026-10-21T17:05:00Z","v":6030,"vw":175.260218},{"c":175.59,"h":175.59,"l":175.43,"n":46,"o":175.44,"t":"2026-10-21T17:10:00Z","v":752,"vw":175.486667},{"c":175.85,"h":175.85,"l":175.4225,"n":163,"o":175.62,"t":"2026-10-21T17:15:00Z","v":4064,"vw":175.622597},{"c":175.9,"h":175.92,"l":175.765,"n":146,"o":175.85,"t":"2026-10-21T17:20:00Z","v":3093,"vw":175.882548},{"c":175.8505,"h":176.055,"l":175.8505,"n":89,"o":175.91,"t":"2026-10-21T17:25:00Z","v":1296,"vw":175.959749},{"c":175.805,"h":175.87,"l":175.64,"n":149,"o":175.87,"t":"2026-10-21T17:30:00Z","v":4969,"vw":175.764686},{"c":175.93,"h":175.93,"l":175.62,"n":91,"o":175.64,"t":"2026-10-21T17:35:00Z","v":2360,"vw":175.703355},{"c":175.91,"h":176.07,"l":175.76,"n":129,"o":175.84,"t":"2026-10-21T17:40:00Z","v":2147,"vw":175.859871},{"c":175.97,"h":175.97,"l":175.6401,"n":185,"o":175.84,"t":"2026-10-21T17:45:00Z","v":5151,"vw":175.78125},{"c":175.83,"h":175.955,"l":175.75,"n":160,"o":175.955,"t":"2026-10-21T17:50:00Z","v":3247,"vw":175.820744},{"c":175.76,"h":176.08,"l":175.76,"n":126,"o":175.87,"t":"2026-10-21T17:55:00Z","v":4204,"vw":175.943485},{"c":175.655,"h":175.85,"l":175.54,"n":239,"o":175.84,"t":"2026-10-21T18:00:00Z","v":8658,"vw":175.706859},{"c":175.98,"h":176,"l":175.7,"n":186,"o":175.7,"t":"2026-10-21T18:05:00Z","v":3488,"vw":175.816364},{"c":176.44,"h":176.44,"l":176.1,"n":216,"o":176.11,"t":"2026-10-21T18:10:00Z","v":4304,"vw":176.222231},{"c":176.89,"h":176.96,"l":176.4,"n":278,"o":176.6,"t":"2026-10-21T18:15:00Z","v":8118,"vw":176.747451},{"c":176.58,"h":176.84,"l":176.52,"n":298,"o":176.78,"t":"2026-10-21T18:20:00Z","v":7396,"vw":176.766959},{"c":176.675,"h":176.675,"l":176.49,"n":78,"o":176.55,"t":"2026-10-21T18:25:00Z","v":4375,"vw":176.555554},{"c":176.54,"h":176.71,"l":176.54,"n":114,"o":176.65,"t":"2026-10-21T18:30:00Z","v":2264,"vw":176.649124},{"c":176.845,"h":176.85,"l":176.63,"n":271,"o":176.72,"t":"2026-10-21T18:35:00Z","v":13847,"vw":176.736504},{"c":176.51,"h":176.845,"l":176.29,"n":332,"o":176.845,"t":"2026-10-21T18:40:00Z","v":8019,"vw":176.562704},{"c":176.36,"h":176.59,"l":176.33,"n":315,"o":176.495,"t":"2026-10-21T18:45:00Z","v":7750,"vw":176.449887},{"c":176.3525,"h":176.615,"l":176.28,"n":270,"o":176.3,"t":"2026-10-21T18:50:00Z","v":7898,"vw":176.430758},{"c":176.065,"h":176.17,"l":175.98,"n":288,"o":176.17,"t":"2026-10-21T18:55:00Z","v":5972,"vw":176.079402},{"c":175.81,"h":175.88,"l":175.63,"n":259,"o":175.88,"t":"2026-10-21T19:00:00Z","v":4994,"vw":175.766338},{"c":176.12,"h":176.19,"l":175.59,"n":226,"o":175.74,"t":"2026-10-21T19:05:00Z","v":4926,"vw":175.958501},{"c":176.26,"h":176.355,"l":175.89,"n":366,"o":175.89,"t":"2026-10-21T19:10:00Z","v":9949,"vw":176.07708},{"c":175.8,"h":176.385,"l":175.8,"n":316,"o":176.165,"t":"2026-10-21T19:15:00Z","v":9372,"vw":176.168586},{"c":175.83,"h":176.075,"l":175.73,"n":280,"o":175.94,"t":"2026-10-21T19:20:00Z","v":5632,"vw":175.906674},{"c":176.23,"h":176.23,"l":175.855,"n":395,"o":175.855,"t":"2026-10-21T19:25:00Z","v":10274,"vw":176.038905},{"c":176.28,"h":176.395,"l":176.06,"n":428,"o":176.19,"t":"2026-10-21T19:30:00Z","v":9475,"vw":176.223227},{"c":175.98,"h":176.29,"l":175.93,"n":471,"o":176.26,"t":"2026-10-21T19:35:00Z","v":13523,"vw":176.078064},{"c":176.19,"h":176.19,"l":175.945,"n":566,"o":176.1,"t":"2026-10-21T19:40:00Z","v":15244,"vw":176.084795},{"c":176.44,"h":176.69,"l":175.76,"n":740,"o":176.09,"t":"2026-10-21T19:45:00Z","v":22568,"vw":176.142738},{"c":176.95,"h":177.48,"l":176.595,"n":1181,"o":176.595,"t":"2026-10-21T19:50:00Z","v":39011,"vw":177.197599},{"c":176.75,"h":177.44,"l":176.39,"n":3662,"o":176.875,"t":"2026-10-21T19:55:00Z","v":173402,"vw":176.906099},{"c":176.81,"h":176.81,"l":176.81,"n":31,"o":176.81,"t":"2026-10-21T20:00:00Z","v":370137,"vw":176.81},{"c":176.81,"h":176.81,"l":176.81,"n":1,"o":176.81,"t":"2026-10-21T20:35:00Z","v":100,"vw":176.81},{"c":177,"h":178,"l":177,"n":8,"o":177.93,"t":"2026-10-22T12:20:00Z","v":1141,"vw":177.900819},{"c":176.39,"h":177.165,"l":176.39,"n":91,"o":176.89,"t":"2026-10-22T13:30:00Z","v":3710,"vw":176.879378},{"c":176.45,"h":176.55,"l":176.44,"n":49,"o":176.44,"t":"2026-10-22T13:35:00Z","v":636,"vw":176.48},{"c":176.47,"h":176.97,"l":176.46,"n":12,"o":176.97,"t":"2026-10-22T13:40:00Z","v":1393,"vw":176.853077},{"c":177.4801,"h":177.74,"l":176.38,"n":170,"o":176.95,"t":"2026-10-22T13:45:00Z","v":6264,"vw":176.825875},{"c":178.55,"h":178.55,"l":177.92,"n":50,"o":177.92,"t":"2026-10-22T13:50:00Z","v":1519,"vw":178.218271},{"c":178.96,"h":178.96,"l":178.185,"n":151,"o":178.56,"t":"2026-10-22T13:55:00Z","v":11492,"vw":178.402914},{"c":178.84,"h":179.15,"l":178.565,"n":120,"o":178.645,"t":"2026-10-22T14:00:00Z","v":2639,"vw":178.895},{"c":179.07,"h":179.1275,"l":178.58,"n":145,"o":178.76,"t":"2026-10-22T14:05:00Z","v":7119,"vw":178.788436},{"c":179.27,"h":179.27,"l":178.66,"n":123,"o":179.01,"t":"2026-10-22T14:10:00Z","v":5977,"vw":178.822153},{"c":180.05,"h":180.37,"l":179.2,"n":405,"o":179.2,"t":"2026-10-22T14:15:00Z","v":37957,"vw":179.905835},{"c":180.08,"h":180.3,"l":179.465,"n":184,"o":180.245,"t":"2026-10-22T14:20:00Z","v":9628,"vw":179.958522},{"c":180.14,"h":180.46,"l":180.04,"n":116,"o":180.145,"t":"2026-10-22T14:25:00Z","v":3453,"vw":180.184313},{"c":179.08,"h":180.125,"l":178.94,"n":219,"o":180,"t":"2026-10-22T14:30:00Z","v":13872,"vw":179.5389},{"c":179.45,"h":179.45,"l":179.08,"n":92,"o":179.08,"t":"2026-10-22T14:35:00Z","v":2222,"vw":179.153308},{"c":179.4,"h":179.54,"l":179.35,"n":84,"o":179.45,"t":"2026-10-22T14:40:00Z","v":2505,"vw":179.410701},{"c":179.27,"h":179.27,"l":178.875,"n":140,"o":179.22,"t":"2026-10-22T14:45:00Z","v":6856,"vw":179.081887},{"c":179.52,"h":179.56,"l":179.34,"n":94,"o":179.37,"t":"2026-10-22T14:50:00Z","v":2833,"vw":179.403073},{"c":179.52,"h":179.715,"l":179.385,"n":161,"o":179.52,"t":"2026-10-22T14:55:00Z","v":4116,"vw":179.55531},{"c":179.51,"h":179.6,"l":179.2,"n":137,"o":179.44,"t":"2026-10-22T15:00:00Z","v":5190,"vw":179.413097},{"c":179.995,"h":180.31,"l":179.515,"n":220,"o":179.535,"t":"2026-10-22T15:05:00Z","v":10191,"vw":179.848563},{"c":180.785,"h":180.79,"l":179.9901,"n":160,"o":180.08,"t":"2026-10-22T15:10:00Z","v":5740,"vw":180.391639},{"c":180.61,"h":180.79,"l":180.53,"n":120,"o":180.79,"t":"2026-10-22T15:15:00Z","v":3586,"vw":180.603153},{"c":180.32,"h":180.63,"l":180.295,"n":172,"o":180.63,"t":"2026-10-22T15:20:00Z","v":5411,"vw":180.535},{"c":180.22,"h":180.34,"l":180.13,"n":124,"o":180.14,"t":"2026-10-22T15:25:00Z","v":4238,"vw":180.164219},{"c":179.775,"h":180.105,"l":179.56,"n":146,"o":180.02,"t":"2026-10-22T15:30:00Z","v":7226,"vw":179.737452},{"c":180.02,"h":180.2,"l":179.85,"n":95,"o":179.85,"t":"2026-10-22T15:35:00Z","v":4321,"vw":180.0882},{"c":180.135,"h":180.32,"l":179.9,"n":196,"o":180.03,"t":"2026-10-22T15:40:00Z","v":6789,"vw":180.19209},{"c":180.02,"h":180.02,"l":179.79,"n":67,"o":179.92,"t":"2026-10-22T15:45:00Z","v":2200,"vw":179.904655},{"c":179.89,"h":180.13,"l":179.89,"n":100,"o":180.12,"t":"2026-10-22T15:50:00Z","v":4034,"vw":179.958182},{"c":180.115,"h":180.115,"l":179.89,"n":120,"o":179.95,"t":"2026-10-22T15:55:00Z","v":5906,"vw":179.928483},{"c":180.385,"h":180.385,"l":180.095,"n":72,"o":180.22,"t":"2026-10-22T16:00:00Z","v":1858,"vw":180.231831},{"c":180.66,"h":180.66,"l":180.19,"n":122,"o":180.19,"t":"2026-10-22T16:05:00Z","v":2806,"vw":180.415848},{"c":180.5,"h":180.7,"l":180.5,"n":87,"o":180.7,"t":"2026-10-22T16:10:00Z","v":1952,"vw":180.568869},{"c":180.735,"h":180.86,"l":180.55,"n":46,"o":180.55,"t":"2026-10-22T16:15:00Z","v":956,"vw":180.637857},{"c":181.16,"h":181.16,"l":180.655,"n":91,"o":180.655,"t":"2026-10-22T16:20:00Z","v":2042,"vw":180.876667},{"c":180.905,"h":181.155,"l":180.85,"n":150,"o":181.155,"t":"2026-10-22T16:25:00Z","v":4721,"vw":180.939468},{"c":180.74,"h":180.96,"l":180.74,"n":41,"o":180.84,"t":"2026-10-22T16:30:00Z","v":1266,"vw":180.846},{"c":180.72,"h":180.85,"l":180.475,"n":181,"o":180.85,"t":"2026-10-22T16:35:00Z","v":7750,"vw":180.734998},{"c":180.34,"h":180.885,"l":180.34,"n":193,"o":180.54,"t":"2026-10-22T16:40:00Z","v":6898,"vw":180.610575},{"c":180.685,"h":180.87,"l":180.44,"n":91,"o":180.44,"t":"2026-10-22T16:45:00Z","v":3213,"vw":180.505305},{"c":181.045,"h":181.16,"l":180.67,"n":203,"o":180.9,"t":"2026-10-22T16:50:00Z","v":7702,"vw":180.958162},{"c":181.71,"h":181.92,"l":181.09,"n":220,"o":181.09,"t":"2026-10-22T16:55:00Z","v":7255,"vw":181.613551},{"c":181.56,"h":181.95,"l":181.45,"n":189,"o":181.95,"t":"2026-10-22T17:00:00Z","v":6828,"vw":181.758647},{"c":181.645,"h":181.83,"l":181.645,"n":31,"o":181.83,"t":"2026-10-22T17:05:00Z","v":457,"vw":181.7375},{"c":181.63,"h":181.86,"l":181.58,"n":132,"o":181.645,"t":"2026-10-22T17:10:00Z","v":3860,"vw":181.747051},{"c":181.74,"h":181.9099,"l":181.46,"n":97,"o":181.7,"t":"2026-10-22T17:15:00Z","v":2661,"vw":181.639301},{"c":182.07,"h":182.07,"l":181.685,"n":162,"o":182,"t":"2026-10-22T17:20:00Z","v":7534,"vw":181.866533},{"c":182.23,"h":182.35,"l":182.1,"n":165,"o":182.12,"t":"2026-10-22T17:25:00Z","v":6097,"vw":182.220152},{"c":182.7499,"h":182.7499,"l":182.265,"n":183,"o":182.265,"t":"2026-10-22T17:30:00Z","v":5410,"vw":182.553017},{"c":182.54,"h":182.78,"l":182.54,"n":79,"o":182.75,"t":"2026-10-22T17:35:00Z","v":1166,"vw":182.69},{"c":182.89,"h":183.01,"l":182.64,"n":220,"o":182.64,"t":"2026-10-22T17:40:00Z","v":6755,"vw":182.738346},{"c":182.86,"h":183.045,"l":182.86,"n":118,"o":183.02,"t":"2026-10-22T17:45:00Z","v":4364,"vw":182.883046},{"c":183.33,"h":183.33,"l":183.025,"n":71,"o":183.025,"t":"2026-10-22T17:50:00Z","v":1386,"vw":183.141875},{"c":183.13,"h":183.38,"l":183.13,"n":183,"o":183.23,"t":"2026-10-22T17:55:00Z","v":7506,"vw":183.203996},{"c":183.0796,"h":183.28,"l":182.955,"n":134,"o":182.965,"t":"2026-10-22T18:00:00Z","v":5252,"vw":183.201314},{"c":183.13,"h":183.29,"l":182.97,"n":205,"o":183.155,"t":"2026-10-22T18:05:00Z","v":17441,"vw":183.128972},{"c":184.02,"h":184.06,"l":183.15,"n":182,"o":183.15,"t":"2026-10-22T18:10:00Z","v":5201,"vw":183.734401},{"c":183.985,"h":184.12,"l":183.7,"n":228,"o":183.98,"t":"2026-10-22T18:15:00Z","v":8838,"vw":183.795301},{"c":183.46,"h":184.07,"l":183.365,"n":256,"o":184.06,"t":"2026-10-22T18:20:00Z","v":9312,"vw":183.81878},{"c":183.14,"h":183.35,"l":183.09,"n":124,"o":183.335,"t":"2026-10-22T18:25:00Z","v":4767,"vw":183.158816},{"c":183.83,"h":183.85,"l":182.96,"n":233,"o":183.34,"t":"2026-10-22T18:30:00Z","v":10149,"vw":183.585111},{"c":184.285,"h":184.285,"l":184,"n":195,"o":184,"t":"2026-10-22T18:35:00Z","v":5413,"vw":184.123776},{"c":184.51,"h":184.68,"l":184.215,"n":206,"o":184.37,"t":"2026-10-22T18:40:00Z","v":8083,"vw":184.460356},{"c":184.34,"h":184.86,"l":184.34,"n":148,"o":184.52,"t":"2026-10-22T18:45:00Z","v":5546,"vw":184.59532},{"c":183.54,"h":184.27,"l":183.45,"n":451,"o":184.27,"t":"2026-10-22T18:50:00Z","v":24486,"vw":183.870896},{"c":183.66,"h":183.84,"l":183.58,"n":162,"o":183.66,"t":"2026-10-22T18:55:00Z","v":5450,"vw":183.646421},{"c":184.34,"h":184.34,"l":183.56,"n":272,"o":183.56,"t":"2026-10-22T19:00:00Z","v":11147,"vw":183.983092},{"c":184.17,"h":184.52,"l":184.09,"n":194,"o":184.23,"t":"2026-10-22T19:05:00Z","v":7695,"vw":184.311667},{"c":183.4,"h":184.05,"l":183.4,"n":272,"o":184.01,"t":"2026-10-22T19:10:00Z","v":10352,"vw":183.78997},{"c":183.53,"h":183.65,"l":183.35,"n":241,"o":183.35,"t":"2026-10-22T19:15:00Z","v":7422,"vw":183.535388},{"c":184.94,"h":185.05,"l":183.615,"n":573,"o":183.615,"t":"2026-10-22T19:20:00Z","v":29961,"vw":184.639606},{"c":184.82,"h":185.15,"l":184.62,"n":361,"o":185.1,"t":"2026-10-22T19:25:00Z","v":13394,"vw":184.850751},{"c":185.33,"h":185.33,"l":184.85,"n":445,"o":184.88,"t":"2026-10-22T19:30:00Z","v":15983,"vw":185.003282},{"c":185.59,"h":185.66,"l":185.25,"n":398,"o":185.345,"t":"2026-10-22T19:35:00Z","v":12502,"vw":185.435407},{"c":186.12,"h":186.23,"l":185.57,"n":525,"o":185.655,"t":"2026-10-22T19:40:00Z","v":19450,"vw":185.995279},{"c":185.935,"h":186.28,"l":185.83,"n":569,"o":186.27,"t":"2026-10-22T19:45:00Z","v":22026,"vw":186.118836},{"c":186.55,"h":186.55,"l":185.61,"n":1430,"o":185.83,"t":"2026-10-22T19:50:00Z","v":83492,"vw":185.928351},{"c":186.27,"h":186.91,"l":186.14,"n":2640,"o":186.68,"t":"2026-10-22T19:55:00Z","v":123171,"vw":186.663159},{"c":186.1,"h":186.25,"l":186.1,"n":57,"o":186.25,"t":"2026-10-22T20:00:00Z","v":156528,"vw":186.101471}],"history":[{"c":161.54,"h":162.985,"l":160.95,"n":10926,"o":162.13,"t":"2024-10-21T04:00:00Z","v":391929,"vw":161.647967},{"c":163.16,"h":163.48,"l":160.2557,"n":12125,"o":160.81,"t":"2024-10-22T04:00:00Z","v":484505,"vw":162.75611},{"c":162.78,"h":164.25,"l":161.63,"n":15898,"o":162.7,"t":"2024-10-23T04:00:00Z","v":702904,"vw":162.872684},{"c":161.38,"h":163.96,"l":160.0652,"n":13384,"o":162.77,"t":"2024-10-24T04:00:00Z","v":507454,"vw":161.56496},{"c":156.99,"h":160.82,"l":156.56,"n":19536,"o":160.64,"t":"2024-10-25T04:00:00Z","v":854416,"vw":157.895256},{"c":157.05,"h":159.32,"l":156.64,"n":18217,"o":157.97,"t":"2024-10-28T04:00:00Z","v":827494,"vw":157.437044},{"c":158.31,"h":160.45,"l":156.5228,"n":27251,"o":157.47,"t":"2024-10-29T04:00:00Z","v":1267605,"vw":158.44031},{"c":141.22,"h":150,"l":138,"n":56671,"o":148.02,"t":"2024-10-30T04:00:00Z","v":3294919,"vw":142.448586},{"c":139.81,"h":142.2,"l":138.59,"n":25791,"o":142.2,"t":"2024-10-31T04:00:00Z","v":1176789,"vw":140.079655},{"c":141.59,"h":143.42,"l":140.5,"n":18258,"o":141.64,"t":"2024-11-01T04:00:00Z","v":1064258,"vw":141.565285},{"c":144.94,"h":145.78,"l":141.5,"n":20585,"o":141.5,"t":"2024-11-04T05:00:00Z","v":824653,"vw":144.810842},{"c":147.08,"h":147.49,"l":143.2,"n":19028,"o":144.16,"t":"2024-11-05T05:00:00Z","v":765874,"vw":146.44833},{"c":147.07,"h":148.74,"l":143,"n":22197,"o":147.6,"t":"2024-11-06T05:00:00Z","v":964930,"vw":146.855029},{"c":150.37,"h":150.77,"l":146.96,"n":16341,"o":147.39,"t":"2024-11-07T05:00:00Z","v":671342,"vw":149.672444},{"c":149.66,"h":151.91,"l":148.96,"n":18763,"o":150.81,"t":"2024-11-08T05:00:00Z","v":748662,"vw":149.787618},{"c":154.48,"h":155.6,"l":150.51,"n":18367,"o":150.51,"t":"2024-11-11T05:00:00Z","v":681891,"vw":154.324314},{"c":158.04,"h":159.7,"l":154.2383,"n":22139,"o":154.6,"t":"2024-11-12T05:00:00Z","v":1002724,"vw":157.30149},{"c":157.28,"h":159.71,"l":156.5341,"n":19733,"o":158.62,"t":"2024-11-13T05:00:00Z","v":794808,"vw":157.456892},{"c":154.36,"h":157.555,"l":154.3,"n":21811,"o":156.85,"t":"2024-11-14T05:00:00Z","v":864789,"vw":155.280391},{"c":160.33,"h":160.43,"l":154.81,"n":24764,"o":155.26,"t":"2024-11-15T05:00:00Z","v":1162981,"vw":159.23508},{"c":157.41,"h":161.8,"l":156.99,"n":21581,"o":160.38,"t":"2024-11-18T05:00:00Z","v":940591,"vw":158.489503},{"c":156.98,"h":158.22,"l":154.05,"n":17172,"o":156.12,"t":"2024-11-19T05:00:00Z","v":819427,"vw":156.820271},{"c":161.4,"h":161.89,"l":156.86,"n":18941,"o":157.12,"t":"2024-11-20T05:00:00Z","v":998255,"vw":160.562517},{"c":164.14,"h":164.87,"l":161.375,"n":16256,"o":161.4,"t":"2024-11-21T05:00:00Z","v":707763,"vw":163.727643},{"c":165.51,"h":166.27,"l":163.76,"n":14706,"o":164.94,"t":"2024-11-22T05:00:00Z","v":612123,"vw":165.363176},{"c":166.99,"h":169.12,"l":164.65,"n":23195,"o":165.52,"t":"2024-11-25T05:00:00Z","v":1864567,"vw":167.099286},{"c":167.96,"h":168.79,"l":165.01,"n":14135,"o":166.5,"t":"2024-11-26T05:00:00Z","v":517802,"vw":167.706705},{"c":165.63,"h":169.515,"l":165.57,"n":12668,"o":167.96,"t":"2024-11-27T05:00:00Z","v":558560,"vw":166.137257},{"c":166.17,"h":168.31,"l":164.94,"n":7194,"o":165.36,"t":"2024-11-29T05:00:00Z","v":314276,"vw":166.66202},{"c":163.74,"h":166.59,"l":163.575,"n":17908,"o":166.46,"t":"2024-12-02T05:00:00Z","v":694842,"vw":164.235365},{"c":164.01,"h":165.25,"l":163.35,"n":15188,"o":165.14,"t":"2024-12-03T05:00:00Z","v":523459,"vw":164.258223},{"c":163.38,"h":164.32,"l":161.74,"n":11695,"o":164.01,"t":"2024-12-04T05:00:00Z","v":413823,"vw":163.140228},{"c":161.37,"h":163.6,"l":161.29,"n":12859,"o":163.38,"t":"2024-12-05T05:00:00Z","v":447332,"vw":162.092669},{"c":160.25,"h":163.33,"l":160.06,"n":14233,"o":162.65,"t":"2024-12-06T05:00:00Z","v":506762,"vw":160.981555},{"c":158.06,"h":162.38,"l":157.99,"n":14973,"o":161.02,"t":"2024-12-09T05:00:00Z","v":549735,"vw":158.754788},{"c":153.81,"h":159.44,"l":152.35,"n":21402,"o":158.5,"t":"2024-12-10T05:00:00Z","v":788843,"vw":154.381896},{"c":155.5,"h":156.35,"l":154.31,"n":13653,"o":154.5,"t":"2024-12-11T05:00:00Z","v":509726,"vw":155.326903},{"c":153.9,"h":156.74,"l":153.03,"n":12420,"o":155.35,"t":"2024-12-12T05:00:00Z","v":463650,"vw":154.356796},{"c":152.73,"h":154.67,"l":151.615,"n":14427,"o":154.12,"t":"2024-12-13T05:00:00Z","v":508618,"vw":152.792287},{"c":150.59,"h":154.41,"l":150.04,"n":17559,"o":152.85,"t":"2024-12-16T05:00:00Z","v":783241,"vw":151.664493},{"c":147.57,"h":150.07,"l":145.14,"n":19483,"o":149.77,"t":"2024-12-17T05:00:00Z","v":1005117,"vw":147.056817},{"c":146.76,"h":151.03,"l":146.58,"n":20048,"o":148.17,"t":"2024-12-18T05:00:00Z","v":1065233,"vw":148.570193},{"c":147.54,"h":149.4,"l":145.99,"n":15677,"o":147.12,"t":"2024-12-19T05:00:00Z","v":853238,"vw":147.903266},{"c":151.85,"h":153.47,"l":147.58,"n":21182,"o":148.43,"t":"2024-12-20T05:00:00Z","v":1793318,"vw":151.752314},{"c":153.02,"h":153.06,"l":150.3,"n":16019,"o":151.18,"t":"2024-12-23T05:00:00Z","v":750538,"vw":151.981387},{"c":155.06,"h":155.06,"l":152.23,"n":7141,"o":153.04,"t":"2024-12-24T05:00:00Z","v":309941,"vw":154.33018},{"c":155.54,"h":155.84,"l":153.885,"n":9907,"o":154.84,"t":"2024-12-26T05:00:00Z","v":328351,"vw":155.217528},{"c":154.3,"h":156.7,"l":153.99,"n":12919,"o":155.18,"t":"2024-12-27T05:00:00Z","v":684047,"vw":154.916932},{"c":149.79,"h":152.54,"l":148.48,"n":15055,"o":151.93,"t":"2024-12-30T05:00:00Z","v":699781,"vw":149.995478},{"c":149.55,"h":151.5,"l":148.74,"n":10778,"o":150.88,"t":"2024-12-31T05:00:00Z","v":492962,"vw":149.502083},{"c":149.82,"h":152.18,"l":148.23,"n":14731,"o":149.67,"t":"2025-01-02T05:00:00Z","v":763958,"vw":150.332614},{"c":152.82,"h":154.05,"l":150.24,"n":10724,"o":150.24,"t":"2025-01-03T05:00:00Z","v":411226,"vw":152.892936},{"c":151.53,"h":153.74,"l":151.21,"n":12535,"o":153.25,"t":"2025-01-06T05:00:00Z","v":572965,"vw":151.81751},{"c":152.69,"h":153.48,"l":151.17,"n":13067,"o":152.02,"t":"2025-01-07T05:00:00Z","v":606603,"vw":152.453597},{"c":153.96,"h":154.35,"l":151.44,"n":10938,"o":152.34,"t":"2025-01-08T05:00:00Z","v":502725,"vw":153.5907},{"c":153.4,"h":155,"l":152.39,"n":11655,"o":152.63,"t":"2025-01-10T05:00:00Z","v":458459,"vw":153.805972},{"c":157.06,"h":157.21,"l":151.1,"n":15242,"o":152.54,"t":"2025-01-13T05:00:00Z","v":719309,"vw":155.490619},{"c":162,"h":162.68,"l":156.915,"n":17869,"o":157.07,"t":"2025-01-14T05:00:00Z","v":798171,"vw":160.887021},{"c":162.36,"h":163.3,"l":160.84,"n":11709,"o":163.3,"t":"2025-01-15T05:00:00Z","v":478639,"vw":162.253575},{"c":164.85,"h":165.43,"l":161.76,"n":11127,"o":163,"t":"2025-01-16T05:00:00Z","v":380970,"vw":164.37112},{"c":166.24,"h":166.5,"l":164.02,"n":10370,"o":164.9,"t":"2025-01-17T05:00:00Z","v":429792,"vw":165.841412},{"c":169.97,"h":170.29,"l":167,"n":13704,"o":167.33,"t":"2025-01-21T05:00:00Z","v":494984,"vw":169.411117},{"c":168.45,"h":170.8,"l":167.99,"n":11388,"o":170.47,"t":"2025-01-22T05:00:00Z","v":462432,"vw":168.870804},{"c":169.9,"h":170.07,"l":167.57,"n":11766,"o":169.49,"t":"2025-01-23T05:00:00Z","v":411509,"vw":169.48664},{"c":170.28,"h":170.31,"l":168.824,"n":11439,"o":169.45,"t":"2025-01-24T05:00:00Z","v":467447,"vw":169.986791},{"c":175.53,"h":176.48,"l":170,"n":15275,"o":170,"t":"2025-01-27T05:00:00Z","v":639821,"vw":175.043963},{"c":173.21,"h":178.75,"l":172.33,"n":15927,"o":175.33,"t":"2025-01-28T05:00:00Z","v":658827,"vw":174.492434},{"c":173.77,"h":176.82,"l":173.0701,"n":14498,"o":173.34,"t":"2025-01-29T05:00:00Z","v":578880,"vw":174.476453},{"c":176.5,"h":177.94,"l":173.93,"n":13209,"o":173.93,"t":"2025-01-30T05:00:00Z","v":551485,"vw":176.606475},{"c":176.2,"h":179.6,"l":176.09,"n":14002,"o":176.64,"t":"2025-01-31T05:00:00Z","v":508351,"vw":176.932354},{"c":177.06,"h":178.175,"l":173.396,"n":18737,"o":174.1,"t":"2025-02-03T05:00:00Z","v":816787,"vw":176.846561},{"c":177.35,"h":178.32,"l":175.25,"n":14785,"o":175.25,"t":"2025-02-04T05:00:00Z","v":490917,"vw":177.20261},{"c":176.86,"h":178.47,"l":176.26,"n":12781,"o":178.47,"t":"2025-02-05T05:00:00Z","v":508056,"vw":176.941306},{"c":172.07,"h":177.64,"l":169.3601,"n":19061,"o":176.41,"t":"2025-02-06T05:00:00Z","v":824865,"vw":173.285951},{"c":173.58,"h":174.595,"l":170.81,"n":14726,"o":171.14,"t":"2025-02-07T05:00:00Z","v":584722,"vw":173.256014},{"c":173.52,"h":174.49,"l":170.12,"n":14006,"o":173.58,"t":"2025-02-10T05:00:00Z","v":597470,"vw":173.145119},{"c":173.75,"h":174.255,"l":172.105,"n":12552,"o":173.4,"t":"2025-02-11T05:00:00Z","v":451246,"vw":173.339171},{"c":172,"h":172.91,"l":170.85,"n":15364,"o":171.89,"t":"2025-02-12T05:00:00Z","v":574673,"vw":172.002378},{"c":177.06,"h":178.38,"l":172.52,"n":23713,"o":172.79,"t":"2025-02-13T05:00:00Z","v":1013387,"vw":176.351771},{"c":157.42,"h":159.27,"l":150.11,"n":79779,"o":154,"t":"2025-02-14T05:00:00Z","v":5111031,"vw":155.236196},{"c":155.05,"h":158.21,"l":153,"n":33904,"o":158.01,"t":"2025-02-18T05:00:00Z","v":1737092,"vw":154.61734},{"c":154.96,"h":155.64,"l":152.47,"n":25651,"o":153.84,"t":"2025-02-19T05:00:00Z","v":1235059,"vw":154.253289},{"c":145.92,"h":154.535,"l":144,"n":38605,"o":153.8,"t":"2025-02-20T05:00:00Z","v":2301568,"vw":146.301291},{"c":142.4,"h":144.755,"l":141,"n":28103,"o":144.38,"t":"2025-02-21T05:00:00Z","v":1605128,"vw":142.474634},{"c":142.04,"h":143.2,"l":140.4756,"n":22038,"o":143.2,"t":"2025-02-24T05:00:00Z","v":1069122,"vw":142.071604},{"c":142.98,"h":143.8,"l":140.56,"n":23214,"o":142.5,"t":"2025-02-25T05:00:00Z","v":1203218,"vw":142.327688},{"c":145.95,"h":146.9,"l":142.53,"n":22704,"o":142.53,"t":"2025-02-26T05:00:00Z","v":1148751,"vw":145.959981},{"c":146.74,"h":147.99,"l":145.41,"n":17522,"o":146.62,"t":"2025-02-27T05:00:00Z","v":745042,"vw":146.88263},{"c":147.88,"h":148.26,"l":144.3601,"n":23172,"o":145.98,"t":"2025-02-28T05:00:00Z","v":1257559,"vw":147.235698},{"c":143.1,"h":149.06,"l":142.75,"n":24621,"o":148.19,"t":"2025-03-03T05:00:00Z","v":1306667,"vw":144.677348},{"c":141.61,"h":144.43,"l":139.165,"n":26611,"o":141.86,"t":"2025-03-04T05:00:00Z","v":1318444,"vw":142.035159},{"c":140,"h":142.795,"l":139.44,"n":22802,"o":141.38,"t":"2025-03-05T05:00:00Z","v":1067873,"vw":140.606715},{"c":140.36,"h":142.05,"l":138.64,"n":22079,"o":138.9,"t":"2025-03-06T05:00:00Z","v":963206,"vw":140.185419},{"c":147.02,"h":147.95,"l":139.06,"n":22115,"o":139.72,"t":"2025-03-07T05:00:00Z","v":1099256,"vw":145.931453},{"c":151.9,"h":154.08,"l":146.005,"n":29956,"o":146.44,"t":"2025-03-10T04:00:00Z","v":1484818,"vw":151.60784},{"c":146.63,"h":153.44,"l":146.41,"n":26551,"o":151.8,"t":"2025-03-11T04:00:00Z","v":1216704,"vw":148.505072},{"c":142.63,"h":146.89,"l":140.2,"n":27232,"o":145.9,"t":"2025-03-12T04:00:00Z","v":1157363,"vw":142.470685},{"c":141.12,"h":143.21,"l":140.71,"n":18041,"o":142.8,"t":"2025-03-13T04:00:00Z","v":816621,"vw":141.850016},{"c":143.45,"h":145.12,"l":140.35,"n":19684,"o":141.98,"t":"2025-03-14T04:00:00Z","v":759408,"vw":143.503899},{"c":149.24,"h":150.86,"l":143,"n":20565,"o":143,"t":"2025-03-17T04:00:00Z","v":1121946,"vw":148.517937},{"c":149.37,"h":150.46,"l":148.29,"n":15649,"o":149.35,"t":"2025-03-18T04:00:00Z","v":673871,"vw":149.407611},{"c":149.83,"h":150.53,"l":148.95,"n":16727,"o":148.95,"t":"2025-03-19T04:00:00Z","v":961231,"vw":149.792613},{"c":149.01,"h":151.145,"l":148.62,"n":19879,"o":149.77,"t":"2025-03-20T04:00:00Z","v":882380,"vw":149.465432},{"c":148.15,"h":149.765,"l":147.19,"n":13187,"o":148.24,"t":"2025-03-21T04:00:00Z","v":1037233,"vw":148.306671},{"c":150.41,"h":150.93,"l":148.41,"n":16166,"o":149.32,"t":"2025-03-24T04:00:00Z","v":704917,"vw":150.049468},{"c":150.78,"h":152.01,"l":149.09,"n":14694,"o":150.72,"t":"2025-03-25T04:00:00Z","v":662279,"vw":150.812154},{"c":151.37,"h":153.42,"l":149.95,"n":14557,"o":151.3,"t":"2025-03-26T04:00:00Z","v":574186,"vw":151.354337},{"c":152.5,"h":153.31,"l":150.3,"n":11519,"o":151.82,"t":"2025-03-27T04:00:00Z","v":410680,"vw":152.515365},{"c":150.22,"h":152.845,"l":149.87,"n":14195,"o":152.57,"t":"2025-03-28T04:00:00Z","v":614955,"vw":150.567876},{"c":152.97,"h":153.94,"l":149.37,"n":15475,"o":149.85,"t":"2025-03-31T04:00:00Z","v":661314,"vw":152.623822},{"c":151.91,"h":153.5,"l":150.53,"n":19874,"o":152.97,"t":"2025-04-01T04:00:00Z","v":718564,"vw":151.964835},{"c":154.29,"h":155,"l":150.17,"n":16959,"o":150.17,"t":"2025-04-02T04:00:00Z","v":710678,"vw":154.010696},{"c":153.73,"h":156.005,"l":151.74,"n":17706,"o":152.35,"t":"2025-04-03T04:00:00Z","v":882474,"vw":153.919155},{"c":149.49,"h":154.72,"l":148.2005,"n":25021,"o":151.18,"t":"2025-04-04T04:00:00Z","v":1009518,"vw":150.177754},{"c":146.61,"h":151.83,"l":143.68,"n":27672,"o":146.02,"t":"2025-04-07T04:00:00Z","v":1237338,"vw":146.649162},{"c":143.92,"h":151.68,"l":141.91,"n":20553,"o":150.81,"t":"2025-04-08T04:00:00Z","v":904715,"vw":145.931634},{"c":152.86,"h":155.315,"l":142.4,"n":27439,"o":142.56,"t":"2025-04-09T04:00:00Z","v":1171680,"vw":150.703146},{"c":153.36,"h":154.5207,"l":148.04,"n":18312,"o":152.03,"t":"2025-04-10T04:00:00Z","v":683448,"vw":152.396477},{"c":155.51,"h":157.12,"l":151.84,"n":16171,"o":153,"t":"2025-04-11T04:00:00Z","v":581208,"vw":155.030292},{"c":150.88,"h":154.91,"l":147.81,"n":25942,"o":154.91,"t":"2025-04-14T04:00:00Z","v":1304681,"vw":150.006259},{"c":146.28,"h":151.71,"l":145.64,"n":23222,"o":151.1,"t":"2025-04-15T04:00:00Z","v":1126026,"vw":146.854718},{"c":141.5,"h":147.47,"l":141.35,"n":23224,"o":147.04,"t":"2025-04-16T04:00:00Z","v":1121865,"vw":142.874318},{"c":140.03,"h":141.585,"l":136.54,"n":20736,"o":140.36,"t":"2025-04-17T04:00:00Z","v":994975,"vw":140.1311},{"c":133.5,"h":140.45,"l":133.0194,"n":23698,"o":140.18,"t":"2025-04-21T04:00:00Z","v":1184575,"vw":133.957102},{"c":134.97,"h":135.13,"l":132.63,"n":20073,"o":134.63,"t":"2025-04-22T04:00:00Z","v":948231,"vw":134.383981},{"c":138.93,"h":140.28,"l":136.66,"n":21431,"o":136.66,"t":"2025-04-23T04:00:00Z","v":917712,"vw":138.970304},{"c":139.56,"h":140.73,"l":137.98,"n":14865,"o":139.14,"t":"2025-04-24T04:00:00Z","v":648259,"vw":139.384029},{"c":139.56,"h":139.98,"l":137.46,"n":14862,"o":139.98,"t":"2025-04-25T04:00:00Z","v":600720,"vw":138.823788},{"c":140.5,"h":142.36,"l":138.93,"n":16448,"o":140.73,"t":"2025-04-28T04:00:00Z","v":587747,"vw":140.18864},{"c":141.54,"h":142.575,"l":139.05,"n":15817,"o":140.55,"t":"2025-04-29T04:00:00Z","v":611795,"vw":141.178468},{"c":141.55,"h":141.87,"l":139.15,"n":16235,"o":141.18,"t":"2025-04-30T04:00:00Z","v":744065,"vw":140.939318},{"c":140.44,"h":142.4336,"l":138.67,"n":17195,"o":140.64,"t":"2025-05-01T04:00:00Z","v":643176,"vw":140.943289},{"c":141.13,"h":142.5,"l":139.35,"n":14512,"o":142.5,"t":"2025-05-02T04:00:00Z","v":575003,"vw":140.801103},{"c":141.57,"h":142.91,"l":140.15,"n":13007,"o":141.07,"t":"2025-05-05T04:00:00Z","v":420704,"vw":141.749105},{"c":142.62,"h":144.275,"l":140.66,"n":19384,"o":141.22,"t":"2025-05-06T04:00:00Z","v":828064,"vw":142.657237},{"c":143.96,"h":144.23,"l":142.535,"n":15435,"o":142.74,"t":"2025-05-07T04:00:00Z","v":674068,"vw":143.577398},{"c":143.63,"h":145.8,"l":142.8,"n":16726,"o":144,"t":"2025-05-08T04:00:00Z","v":569505,"vw":144.308439},{"c":143.76,"h":144.415,"l":142.76,"n":16244,"o":143.59,"t":"2025-05-09T04:00:00Z","v":664542,"vw":143.618392},{"c":144.43,"h":147.095,"l":142.5,"n":28144,"o":146.5,"t":"2025-05-12T04:00:00Z","v":1279627,"vw":144.090021},{"c":143.98,"h":145.18,"l":136.4332,"n":46852,"o":142.56,"t":"2025-05-13T04:00:00Z","v":2167810,"vw":141.582055},{"c":139.9,"h":144.43,"l":139.56,"n":24262,"o":144.18,"t":"2025-05-14T04:00:00Z","v":1130983,"vw":140.747987},{"c":143.6,"h":143.63,"l":139.1557,"n":17114,"o":140.2,"t":"2025-05-15T04:00:00Z","v":688217,"vw":142.565848},{"c":145.41,"h":145.45,"l":143.16,"n":17719,"o":143.96,"t":"2025-05-16T04:00:00Z","v":739077,"vw":144.8431},{"c":144.96,"h":145.05,"l":140.485,"n":20708,"o":144.41,"t":"2025-05-19T04:00:00Z","v":940400,"vw":143.759662},{"c":145.77,"h":147.68,"l":144.635,"n":18304,"o":145.29,"t":"2025-05-20T04:00:00Z","v":701844,"vw":146.101522},{"c":140.85,"h":144.9,"l":140.68,"n":19419,"o":144.42,"t":"2025-05-21T04:00:00Z","v":665190,"vw":141.44609},{"c":138.52,"h":140.54,"l":138.1,"n":19122,"o":140,"t":"2025-05-22T04:00:00Z","v":627437,"vw":138.798835},{"c":138.19,"h":138.63,"l":136.5,"n":17078,"o":137.99,"t":"2025-05-23T04:00:00Z","v":605497,"vw":137.769852},{"c":139.89,"h":140.42,"l":137.81,"n":19188,"o":138.59,"t":"2025-05-27T04:00:00Z","v":794962,"vw":139.582727},{"c":136.66,"h":139.29,"l":136.5,"n":16466,"o":139.24,"t":"2025-05-28T04:00:00Z","v":609470,"vw":137.104884},{"c":136.33,"h":137.02,"l":134.805,"n":19251,"o":137,"t":"2025-05-29T04:00:00Z","v":723976,"vw":135.828063},{"c":136.26,"h":136.92,"l":134.56,"n":17311,"o":135.94,"t":"2025-05-30T04:00:00Z","v":1163942,"vw":136.321511},{"c":134.41,"h":136.49,"l":133.9,"n":19684,"o":135.67,"t":"2025-06-02T04:00:00Z","v":775628,"vw":134.566949},{"c":135.99,"h":136.03,"l":132.57,"n":20802,"o":134,"t":"2025-06-03T04:00:00Z","v":995689,"vw":135.135985},{"c":136.75,"h":138.17,"l":136.045,"n":17463,"o":136.31,"t":"2025-06-04T04:00:00Z","v":721412,"vw":137.126015},{"c":137.74,"h":139.39,"l":136.665,"n":21465,"o":136.9,"t":"2025-06-05T04:00:00Z","v":948374,"vw":138.102996},{"c":137.9,"h":139.78,"l":137.46,"n":16887,"o":138.11,"t":"2025-06-06T04:00:00Z","v":590258,"vw":138.062649},{"c":137.78,"h":138.475,"l":135.16,"n":16234,"o":138.01,"t":"2025-06-09T04:00:00Z","v":566225,"vw":137.624294},{"c":139.11,"h":140.02,"l":137.27,"n":16478,"o":138.15,"t":"2025-06-10T04:00:00Z","v":576049,"vw":139.083572},{"c":138.17,"h":140.6,"l":137.24,"n":17545,"o":139.07,"t":"2025-06-11T04:00:00Z","v":634896,"vw":138.31483},{"c":137.35,"h":138.29,"l":135.84,"n":21532,"o":138.14,"t":"2025-06-12T04:00:00Z","v":852675,"vw":137.100747},{"c":136.12,"h":137.99,"l":134.64,"n":20174,"o":136.12,"t":"2025-06-13T04:00:00Z","v":826052,"vw":136.618748},{"c":137.84,"h":137.89,"l":134.95,"n":18569,"o":136.51,"t":"2025-06-16T04:00:00Z","v":646704,"vw":137.311765},{"c":136.51,"h":137.5,"l":135.79,"n":18531,"o":136.58,"t":"2025-06-17T04:00:00Z","v":848794,"vw":136.613396},{"c":135.79,"h":138.26,"l":135.255,"n":19600,"o":136.27,"t":"2025-06-18T04:00:00Z","v":833547,"vw":136.252444},{"c":136.94,"h":136.98,"l":135.07,"n":16348,"o":136.04,"t":"2025-06-20T04:00:00Z","v":1711247,"vw":136.760753},{"c":136.34,"h":137.83,"l":135.13,"n":19591,"o":136.22,"t":"2025-06-23T04:00:00Z","v":1017085,"vw":136.217916},{"c":140.95,"h":141.785,"l":136.0412,"n":18683,"o":137.28,"t":"2025-06-24T04:00:00Z","v":733870,"vw":140.223731},{"c":140.36,"h":141.33,"l":139.63,"n":16921,"o":140.54,"t":"2025-06-25T04:00:00Z","v":607126,"vw":140.567797},{"c":141.09,"h":143.01,"l":139.82,"n":20383,"o":141.26,"t":"2025-06-26T04:00:00Z","v":949260,"vw":141.0449},{"c":141.67,"h":143.64,"l":140.3,"n":15878,"o":141.42,"t":"2025-06-27T04:00:00Z","v":1154955,"vw":141.834874},{"c":142.45,"h":143.05,"l":140.71,"n":21295,"o":141.69,"t":"2025-06-30T04:00:00Z","v":984717,"vw":142.264261},{"c":146.71,"h":147.45,"l":142.315,"n":29067,"o":142.43,"t":"2025-07-01T04:00:00Z","v":1234909,"vw":146.540544},{"c":142.56,"h":145.99,"l":142.56,"n":20843,"o":145.66,"t":"2025-07-02T04:00:00Z","v":831068,"vw":143.517518},{"c":142.56,"h":144.06,"l":141.84,"n":13481,"o":142.86,"t":"2025-07-03T04:00:00Z","v":600082,"vw":142.95277},{"c":142.81,"h":143.885,"l":141.6,"n":17518,"o":142.73,"t":"2025-07-07T04:00:00Z","v":718394,"vw":142.65715},{"c":143.8,"h":145.88,"l":141.89,"n":20925,"o":142.2,"t":"2025-07-08T04:00:00Z","v":826685,"vw":144.091524},{"c":141.84,"h":145.08,"l":139.55,"n":22832,"o":145.08,"t":"2025-07-09T04:00:00Z","v":810106,"vw":141.225131},{"c":143.46,"h":144.19,"l":140.81,"n":17789,"o":141.17,"t":"2025-07-10T04:00:00Z","v":734789,"vw":143.35513},{"c":142.55,"h":143.32,"l":141.7695,"n":14558,"o":142.39,"t":"2025-07-11T04:00:00Z","v":537608,"vw":142.59772},{"c":143.41,"h":144.25,"l":142.07,"n":16719,"o":142.55,"t":"2025-07-14T04:00:00Z","v":582817,"vw":143.413865},{"c":140.53,"h":143.975,"l":139.825,"n":16783,"o":142.93,"t":"2025-07-15T04:00:00Z","v":672926,"vw":140.874106},{"c":140.22,"h":141.085,"l":139.04,"n":17816,"o":140.35,"t":"2025-07-16T04:00:00Z","v":655452,"vw":140.150677},{"c":143.38,"h":143.555,"l":139.76,"n":15968,"o":139.96,"t":"2025-07-17T04:00:00Z","v":578713,"vw":142.690654},{"c":141.16,"h":144.07,"l":140.81,"n":20136,"o":143.82,"t":"2025-07-18T04:00:00Z","v":708799,"vw":141.905541},{"c":139.43,"h":141.37,"l":138.65,"n":18620,"o":140.99,"t":"2025-07-21T04:00:00Z","v":676250,"vw":139.89114},{"c":146.05,"h":146.86,"l":140.5,"n":25900,"o":140.9,"t":"2025-07-22T04:00:00Z","v":970735,"vw":144.87276},{"c":151.32,"h":151.85,"l":146.775,"n":30081,"o":147.37,"t":"2025-07-23T04:00:00Z","v":1205600,"vw":150.872503},{"c":144.77,"h":151.585,"l":143.8,"n":27864,"o":151.2,"t":"2025-07-24T04:00:00Z","v":1033015,"vw":145.718461},{"c":145.17,"h":145.21,"l":142.885,"n":16804,"o":144.68,"t":"2025-07-25T04:00:00Z","v":524535,"vw":144.649986},{"c":145.31,"h":146.195,"l":144.3239,"n":13095,"o":145,"t":"2025-07-28T04:00:00Z","v":440215,"vw":145.325045},{"c":145.98,"h":147.3,"l":144.88,"n":13798,"o":145.2,"t":"2025-07-29T04:00:00Z","v":488801,"vw":146.084628},{"c":144.57,"h":146.66,"l":143.59,"n":18251,"o":145.59,"t":"2025-07-30T04:00:00Z","v":627954,"vw":144.93155},{"c":140.37,"h":144.59,"l":140.11,"n":17694,"o":143.56,"t":"2025-07-31T04:00:00Z","v":663182,"vw":141.076662},{"c":138.48,"h":141.97,"l":136.79,"n":20687,"o":140.2,"t":"2025-08-01T04:00:00Z","v":686287,"vw":138.434858},{"c":139.52,"h":141.23,"l":137.495,"n":22609,"o":137.61,"t":"2025-08-04T04:00:00Z","v":897114,"vw":139.942989},{"c":140.52,"h":141.52,"l":138.285,"n":27198,"o":139.31,"t":"2025-08-05T04:00:00Z","v":1227369,"vw":140.513903},{"c":127.81,"h":137.125,"l":126.07,"n":64429,"o":136.3,"t":"2025-08-06T04:00:00Z","v":3368316,"vw":128.40861},{"c":127.69,"h":129.64,"l":126.44,"n":29033,"o":129.01,"t":"2025-08-07T04:00:00Z","v":1121499,"vw":127.603627},{"c":129.5,"h":130.51,"l":127.3172,"n":20614,"o":128.33,"t":"2025-08-08T04:00:00Z","v":949572,"vw":129.361115},{"c":129.05,"h":130.655,"l":128.87,"n":20239,"o":129.5,"t":"2025-08-11T04:00:00Z","v":850171,"vw":129.19149},{"c":132.08,"h":132.56,"l":128.28,"n":18969,"o":128.45,"t":"2025-08-12T04:00:00Z","v":755764,"vw":131.45994},{"c":134.69,"h":135.58,"l":132.69,"n":15125,"o":132.75,"t":"2025-08-13T04:00:00Z","v":614942,"vw":134.618301},{"c":134.39,"h":134.86,"l":132.86,"n":16428,"o":133.84,"t":"2025-08-14T04:00:00Z","v":691343,"vw":134.18922},{"c":135.38,"h":136.18,"l":134.04,"n":18559,"o":135.05,"t":"2025-08-15T04:00:00Z","v":721015,"vw":135.333873},{"c":133.25,"h":136.9999,"l":133.12,"n":18046,"o":135.78,"t":"2025-08-18T04:00:00Z","v":692261,"vw":134.346715},{"c":136.68,"h":137.43,"l":133.26,"n":17630,"o":133.95,"t":"2025-08-19T04:00:00Z","v":746829,"vw":136.304068},{"c":137.42,"h":138.31,"l":136.6395,"n":14851,"o":137.19,"t":"2025-08-20T04:00:00Z","v":467058,"vw":137.500163},{"c":137.58,"h":140.59,"l":137.36,"n":16033,"o":139.19,"t":"2025-08-21T04:00:00Z","v":564875,"vw":138.175502},{"c":140.36,"h":141.77,"l":137.12,"n":19627,"o":137.37,"t":"2025-08-22T04:00:00Z","v":714923,"vw":140.532483},{"c":137.33,"h":141,"l":137.28,"n":18645,"o":139.77,"t":"2025-08-25T04:00:00Z","v":561133,"vw":137.941505},{"c":138.68,"h":138.97,"l":136.33,"n":20691,"o":137.34,"t":"2025-08-26T04:00:00Z","v":951923,"vw":138.378162},{"c":137.56,"h":139.65,"l":137.51,"n":15637,"o":138.93,"t":"2025-08-27T04:00:00Z","v":506658,"vw":138.050973},{"c":136.03,"h":138.05,"l":134.705,"n":22528,"o":137.97,"t":"2025-08-28T04:00:00Z","v":990240,"vw":135.890144},{"c":137.76,"h":137.77,"l":135.735,"n":15776,"o":136.08,"t":"2025-08-29T04:00:00Z","v":531196,"vw":137.362268},{"c":136.95,"h":137,"l":135.005,"n":24085,"o":136.46,"t":"2025-09-02T04:00:00Z","v":1039425,"vw":136.565903},{"c":135.97,"h":137.29,"l":135.33,"n":15978,"o":136.66,"t":"2025-09-03T04:00:00Z","v":583950,"vw":136.075544},{"c":135.56,"h":137.06,"l":135.045,"n":19370,"o":136.14,"t":"2025-09-04T04:00:00Z","v":797869,"vw":136.000626},{"c":137.87,"h":138.37,"l":135.5,"n":19737,"o":135.5,"t":"2025-09-05T04:00:00Z","v":659995,"vw":137.535276},{"c":134.51,"h":136.99,"l":133.57,"n":24491,"o":136.99,"t":"2025-09-08T04:00:00Z","v":882306,"vw":134.643914},{"c":136.71,"h":137.58,"l":133.735,"n":19321,"o":134.52,"t":"2025-09-09T04:00:00Z","v":714986,"vw":135.864194},{"c":132.26,"h":136.395,"l":131.77,"n":17848,"o":135.81,"t":"2025-09-10T04:00:00Z","v":605135,"vw":133.165556},{"c":133.24,"h":134.48,"l":132.76,"n":20615,"o":133.17,"t":"2025-09-11T04:00:00Z","v":728705,"vw":133.57969},{"c":133.17,"h":133.94,"l":132.08,"n":14089,"o":133,"t":"2025-09-12T04:00:00Z","v":481684,"vw":133.19823},{"c":130.95,"h":133.54,"l":130.45,"n":17508,"o":133.17,"t":"2025-09-15T04:00:00Z","v":633324,"vw":131.218676},{"c":130.11,"h":131.31,"l":129.655,"n":21091,"o":131.31,"t":"2025-09-16T04:00:00Z","v":738082,"vw":130.228385},{"c":128,"h":131.34,"l":127.545,"n":24005,"o":130.7,"t":"2025-09-17T04:00:00Z","v":1387398,"vw":128.711751},{"c":130.23,"h":130.749,"l":126.95,"n":18860,"o":127.95,"t":"2025-09-18T04:00:00Z","v":704791,"vw":129.976812},{"c":130.16,"h":131.17,"l":129.78,"n":20755,"o":130.22,"t":"2025-09-19T04:00:00Z","v":3137231,"vw":130.193893},{"c":131.15,"h":131.679,"l":129.44,"n":19974,"o":130.06,"t":"2025-09-22T04:00:00Z","v":773830,"vw":131.062129},{"c":132.83,"h":134.01,"l":131.22,"n":20227,"o":131.22,"t":"2025-09-23T04:00:00Z","v":677666,"vw":132.847338},{"c":133.62,"h":134.34,"l":131.32,"n":18771,"o":132.06,"t":"2025-09-24T04:00:00Z","v":530881,"vw":133.519953},{"c":130.27,"h":133.8043,"l":129.73,"n":19253,"o":133.42,"t":"2025-09-25T04:00:00Z","v":591553,"vw":130.513377},{"c":130.8,"h":131.74,"l":130.48,"n":16201,"o":131.06,"t":"2025-09-26T04:00:00Z","v":454526,"vw":130.962998},{"c":130.59,"h":131.8,"l":129.2,"n":14426,"o":130.65,"t":"2025-09-29T04:00:00Z","v":516593,"vw":130.495819},{"c":132.87,"h":133.55,"l":130.09,"n":21638,"o":130.64,"t":"2025-09-30T04:00:00Z","v":642404,"vw":132.770991},{"c":132.87,"h":134.59,"l":132.07,"n":20426,"o":132.74,"t":"2025-10-01T04:00:00Z","v":738751,"vw":132.916471},{"c":132.1,"h":133.5,"l":131.1,"n":18933,"o":132.51,"t":"2025-10-02T04:00:00Z","v":681228,"vw":132.309825},{"c":131.16,"h":133.2179,"l":130.86,"n":21450,"o":132.6,"t":"2025-10-03T04:00:00Z","v":777388,"vw":131.719268},{"c":128.14,"h":131.155,"l":127.88,"n":22118,"o":130.66,"t":"2025-10-06T04:00:00Z","v":753870,"vw":128.746549},{"c":131.04,"h":131.84,"l":129.175,"n":17448,"o":129.41,"t":"2025-10-07T04:00:00Z","v":659338,"vw":130.981866},{"c":127.89,"h":131.26,"l":127.43,"n":18929,"o":131.26,"t":"2025-10-08T04:00:00Z","v":660753,"vw":128.159259},{"c":126.38,"h":128.885,"l":126.31,"n":17151,"o":128.59,"t":"2025-10-09T04:00:00Z","v":686694,"vw":127.060332},{"c":123.99,"h":126.94,"l":123.13,"n":19001,"o":126.88,"t":"2025-10-10T04:00:00Z","v":595281,"vw":124.19088},{"c":123.91,"h":124.6,"l":122.925,"n":15706,"o":124.1,"t":"2025-10-13T04:00:00Z","v":455140,"vw":123.834859},{"c":126.62,"h":126.95,"l":123.095,"n":19970,"o":123.46,"t":"2025-10-14T04:00:00Z","v":738846,"vw":125.363467},{"c":126,"h":127.92,"l":124.8708,"n":20885,"o":125.49,"t":"2025-10-15T04:00:00Z","v":814739,"vw":126.428312},{"c":125.25,"h":126.94,"l":124.76,"n":16628,"o":126,"t":"2025-10-16T04:00:00Z","v":542220,"vw":125.585616},{"c":125.88,"h":126.27,"l":124.6,"n":14401,"o":125.37,"t":"2025-10-17T04:00:00Z","v":391327,"vw":125.568538},{"c":128.05,"h":128.48,"l":125.655,"n":15149,"o":126.43,"t":"2025-10-20T04:00:00Z","v":489399,"vw":127.686069},{"c":128.41,"h":129.105,"l":127.2807,"n":11854,"o":128.09,"t":"2025-10-21T04:00:00Z","v":372544,"vw":128.479195},{"c":129.08,"h":130.245,"l":128.161,"n":17186,"o":128.45,"t":"2025-10-22T04:00:00Z","v":606933,"vw":129.130562},{"c":128.02,"h":128.36,"l":126.57,"n":16828,"o":128.21,"t":"2025-10-23T04:00:00Z","v":537277,"vw":127.909333},{"c":129.19,"h":130.47,"l":128.48,"n":18968,"o":129.29,"t":"2025-10-24T04:00:00Z","v":699259,"vw":129.397713},{"c":129.55,"h":129.77,"l":128.69,"n":16468,"o":129.17,"t":"2025-10-27T04:00:00Z","v":541992,"vw":129.423712},{"c":129.61,"h":130.7527,"l":128.28,"n":16695,"o":129.55,"t":"2025-10-28T04:00:00Z","v":544296,"vw":129.728031},{"c":126.56,"h":130.82,"l":126.04,"n":31404,"o":129.07,"t":"2025-10-29T04:00:00Z","v":1567537,"vw":128.126925},{"c":118.75,"h":128.3963,"l":117.73,"n":51152,"o":124.87,"t":"2025-10-30T04:00:00Z","v":2541074,"vw":121.472336},{"c":119.02,"h":119.54,"l":115.39,"n":28851,"o":118.34,"t":"2025-10-31T04:00:00Z","v":1373196,"vw":118.459601},{"c":119.05,"h":119.06,"l":115.64,"n":27515,"o":118,"t":"2025-11-03T05:00:00Z","v":1364059,"vw":118.036408},{"c":119.97,"h":120.78,"l":118.3245,"n":28330,"o":118.81,"t":"2025-11-04T05:00:00Z","v":1339692,"vw":119.798752},{"c":121.16,"h":121.87,"l":119.245,"n":22512,"o":119.69,"t":"2025-11-05T05:00:00Z","v":936632,"vw":120.85311},{"c":121.53,"h":122.19,"l":120.48,"n":24977,"o":120.99,"t":"2025-11-06T05:00:00Z","v":963066,"vw":121.526024},{"c":123.69,"h":123.79,"l":120.92,"n":23375,"o":121.43,"t":"2025-11-07T05:00:00Z","v":956290,"vw":123.066561},{"c":120.17,"h":121.7775,"l":118.75,"n":24403,"o":121.5,"t":"2025-11-10T05:00:00Z","v":1044811,"vw":120.0086},{"c":122.27,"h":124.1,"l":120.37,"n":21163,"o":120.61,"t":"2025-11-11T05:00:00Z","v":947768,"vw":122.555584},{"c":123.6,"h":125.68,"l":121.97,"n":21426,"o":121.99,"t":"2025-11-12T05:00:00Z","v":919628,"vw":124.138255},{"c":123.05,"h":124.86,"l":122.615,"n":21448,"o":122.67,"t":"2025-11-13T05:00:00Z","v":728985,"vw":123.43202},{"c":121.55,"h":123.4,"l":121.51,"n":18544,"o":123.4,"t":"2025-11-14T05:00:00Z","v":684479,"vw":122.005119},{"c":117.27,"h":121.8,"l":116.72,"n":27953,"o":121.55,"t":"2025-11-17T05:00:00Z","v":939088,"vw":118.170676},{"c":116.56,"h":117.72,"l":115.69,"n":19683,"o":116.75,"t":"2025-11-18T05:00:00Z","v":788396,"vw":116.673523},{"c":115.2,"h":116.89,"l":113.97,"n":23372,"o":116.89,"t":"2025-11-19T05:00:00Z","v":767229,"vw":115.218869},{"c":115.35,"h":116.77,"l":114.1125,"n":21837,"o":115.3,"t":"2025-11-20T05:00:00Z","v":773699,"vw":115.18546},{"c":120.25,"h":121.5,"l":115.78,"n":27920,"o":116.02,"t":"2025-11-21T05:00:00Z","v":1096069,"vw":120.215448},{"c":119.49,"h":122.26,"l":119.04,"n":34061,"o":120.5,"t":"2025-11-24T05:00:00Z","v":4939388,"vw":119.635273},{"c":121.37,"h":121.88,"l":119.53,"n":21143,"o":120.55,"t":"2025-11-25T05:00:00Z","v":716443,"vw":121.372097},{"c":120.1,"h":122.16,"l":119.89,"n":16654,"o":121.33,"t":"2025-11-26T05:00:00Z","v":536757,"vw":120.34687},{"c":119.68,"h":120.5,"l":119.6,"n":12063,"o":120.1,"t":"2025-11-28T05:00:00Z","v":503451,"vw":119.889389},{"c":119.24,"h":120.6,"l":118.665,"n":17732,"o":119.52,"t":"2025-12-01T05:00:00Z","v":831034,"vw":119.505493},{"c":119.18,"h":120.59,"l":118,"n":17405,"o":119.13,"t":"2025-12-02T05:00:00Z","v":855569,"vw":119.089282},{"c":118.25,"h":120.37,"l":117.84,"n":17655,"o":119.23,"t":"2025-12-03T05:00:00Z","v":722367,"vw":118.686471},{"c":117.28,"h":118.5,"l":116.39,"n":18225,"o":118.09,"t":"2025-12-04T05:00:00Z","v":660847,"vw":117.272989},{"c":117.39,"h":118.72,"l":117.16,"n":15252,"o":117.54,"t":"2025-12-05T05:00:00Z","v":620142,"vw":117.69083},{"c":117.05,"h":117.9,"l":115.91,"n":19423,"o":117.1,"t":"2025-12-08T05:00:00Z","v":688125,"vw":116.948152},{"c":116.67,"h":117.622,"l":116,"n":15467,"o":117.11,"t":"2025-12-09T05:00:00Z","v":573742,"vw":116.652797},{"c":118.68,"h":119.36,"l":116.32,"n":21657,"o":116.95,"t":"2025-12-10T05:00:00Z","v":969423,"vw":118.211849},{"c":120.33,"h":122.61,"l":117.62,"n":24711,"o":119.38,"t":"2025-12-11T05:00:00Z","v":1045590,"vw":120.824556},{"c":121.35,"h":121.75,"l":120.68,"n":18849,"o":121.11,"t":"2025-12-12T05:00:00Z","v":775882,"vw":121.34375},{"c":120.05,"h":122.4,"l":118.52,"n":21645,"o":121.78,"t":"2025-12-15T05:00:00Z","v":1048309,"vw":120.293321},{"c":117.94,"h":120.61,"l":117.665,"n":19793,"o":120.48,"t":"2025-12-16T05:00:00Z","v":820679,"vw":118.308378},{"c":118.42,"h":120.08,"l":117.5,"n":17525,"o":117.78,"t":"2025-12-17T05:00:00Z","v":692176,"vw":118.647075},{"c":116.15,"h":118.675,"l":115.3701,"n":18355,"o":118.51,"t":"2025-12-18T05:00:00Z","v":636759,"vw":116.387219},{"c":115.2,"h":116.53,"l":114.65,"n":18553,"o":115.75,"t":"2025-12-19T05:00:00Z","v":1883053,"vw":115.356614},{"c":116.51,"h":117.435,"l":114.7,"n":18032,"o":114.95,"t":"2025-12-22T05:00:00Z","v":627848,"vw":116.571726},{"c":114.72,"h":116.28,"l":114.65,"n":13180,"o":116.28,"t":"2025-12-23T05:00:00Z","v":442761,"vw":114.906031},{"c":114.41,"h":115.025,"l":113.12,"n":9727,"o":114.66,"t":"2025-12-24T05:00:00Z","v":328975,"vw":114.085547},{"c":113.98,"h":114.5234,"l":113.42,"n":13503,"o":113.87,"t":"2025-12-26T05:00:00Z","v":575354,"vw":113.90576},{"c":113.5,"h":114.2219,"l":112.54,"n":14257,"o":114,"t":"2025-12-29T05:00:00Z","v":413430,"vw":113.37393},{"c":113.82,"h":114.34,"l":113,"n":13400,"o":113.05,"t":"2025-12-30T05:00:00Z","v":492215,"vw":113.829137},{"c":113.61,"h":114.13,"l":113.22,"n":14431,"o":113.82,"t":"2025-12-31T05:00:00Z","v":562461,"vw":113.688969},{"c":114.51,"h":115.19,"l":113.165,"n":16744,"o":113.68,"t":"2026-01-02T05:00:00Z","v":832396,"vw":114.497701},{"c":113.94,"h":115.82,"l":113.37,"n":22219,"o":113.53,"t":"2026-01-05T05:00:00Z","v":886364,"vw":114.103751},{"c":114.72,"h":115.27,"l":111.43,"n":20334,"o":113.61,"t":"2026-01-06T05:00:00Z","v":924235,"vw":114.096611},{"c":111.01,"h":115.19,"l":110.33,"n":21490,"o":114.59,"t":"2026-01-07T05:00:00Z","v":718037,"vw":111.481269},{"c":112.59,"h":113.24,"l":110.6,"n":16193,"o":110.6,"t":"2026-01-08T05:00:00Z","v":774761,"vw":112.374967},{"c":111.45,"h":113.505,"l":108.6675,"n":20420,"o":113,"t":"2026-01-09T05:00:00Z","v":904666,"vw":110.654259},{"c":110.1,"h":111.715,"l":109.59,"n":16034,"o":111.49,"t":"2026-01-12T05:00:00Z","v":566249,"vw":110.312697},{"c":104.47,"h":110.1,"l":104.24,"n":24315,"o":110,"t":"2026-01-13T05:00:00Z","v":1085307,"vw":105.608839},{"c":103.87,"h":104.855,"l":101,"n":37279,"o":104,"t":"2026-01-14T05:00:00Z","v":2113957,"vw":102.580241},{"c":105.84,"h":106.38,"l":102.26,"n":21004,"o":103.25,"t":"2026-01-15T05:00:00Z","v":949317,"vw":105.603814},{"c":104.74,"h":106.32,"l":104.2,"n":18195,"o":104.94,"t":"2026-01-16T05:00:00Z","v":654324,"vw":105.126754},{"c":103.93,"h":105.115,"l":103.475,"n":19534,"o":103.91,"t":"2026-01-20T05:00:00Z","v":925471,"vw":104.118696},{"c":106.3,"h":106.69,"l":103.9,"n":20136,"o":103.9,"t":"2026-01-21T05:00:00Z","v":970493,"vw":106.088664},{"c":109.17,"h":110.425,"l":107.2,"n":21305,"o":107.33,"t":"2026-01-22T05:00:00Z","v":904357,"vw":109.111652},{"c":108.12,"h":109.16,"l":107.395,"n":21412,"o":108.64,"t":"2026-01-23T05:00:00Z","v":1026569,"vw":108.042084},{"c":107.51,"h":108.61,"l":106.7,"n":15170,"o":108.4,"t":"2026-01-26T05:00:00Z","v":583317,"vw":107.543374},{"c":105.61,"h":106.955,"l":105.03,"n":19107,"o":106.79,"t":"2026-01-27T05:00:00Z","v":750165,"vw":105.69287},{"c":105.88,"h":106.85,"l":104.0596,"n":21457,"o":104.75,"t":"2026-01-28T05:00:00Z","v":710344,"vw":105.893647},{"c":107.24,"h":107.76,"l":105.51,"n":27813,"o":106,"t":"2026-01-29T05:00:00Z","v":1145242,"vw":106.947497},{"c":109.34,"h":109.5,"l":105.41,"n":23583,"o":107.12,"t":"2026-01-30T05:00:00Z","v":1104218,"vw":108.353782},{"c":111.19,"h":111.33,"l":108.875,"n":42409,"o":109.06,"t":"2026-02-02T05:00:00Z","v":2443007,"vw":110.426665},{"c":134.73,"h":139.86,"l":125,"n":81300,"o":128,"t":"2026-02-03T05:00:00Z","v":4809663,"vw":134.336112},{"c":142.06,"h":147.6,"l":135.9,"n":59393,"o":136.06,"t":"2026-02-04T05:00:00Z","v":3046226,"vw":143.068301},{"c":149.22,"h":150.445,"l":142.5101,"n":43162,"o":143.68,"t":"2026-02-05T05:00:00Z","v":2227383,"vw":148.008501},{"c":140.83,"h":151.42,"l":139.54,"n":44593,"o":149,"t":"2026-02-06T05:00:00Z","v":2255255,"vw":142.468097},{"c":137.64,"h":141.5,"l":136.19,"n":34128,"o":140,"t":"2026-02-09T05:00:00Z","v":1488322,"vw":137.716037},{"c":139.28,"h":141.56,"l":138.55,"n":19698,"o":138.86,"t":"2026-02-10T05:00:00Z","v":865447,"vw":139.683663},{"c":144.27,"h":145.2,"l":139.21,"n":25745,"o":139.89,"t":"2026-02-11T05:00:00Z","v":1151081,"vw":143.822401},{"c":149.97,"h":152.76,"l":144.34,"n":36623,"o":144.34,"t":"2026-02-12T05:00:00Z","v":1836337,"vw":149.851124},{"c":148.95,"h":149.95,"l":146.335,"n":22739,"o":148.05,"t":"2026-02-13T05:00:00Z","v":1125251,"vw":148.680073},{"c":150.41,"h":152.67,"l":149.2,"n":24663,"o":149.35,"t":"2026-02-17T05:00:00Z","v":1035575,"vw":150.967347},{"c":147.75,"h":150.41,"l":146.08,"n":21485,"o":149.71,"t":"2026-02-18T05:00:00Z","v":719276,"vw":147.802946},{"c":147.34,"h":148.76,"l":146.505,"n":15051,"o":148.03,"t":"2026-02-19T05:00:00Z","v":629659,"vw":147.340534},{"c":150.73,"h":151.505,"l":147.6,"n":21509,"o":147.91,"t":"2026-02-20T05:00:00Z","v":883628,"vw":150.537107},{"c":151.28,"h":154.5,"l":150.3,"n":18183,"o":152.51,"t":"2026-02-23T05:00:00Z","v":616667,"vw":151.804598},{"c":150.91,"h":151.39,"l":146.6701,"n":17550,"o":150.5,"t":"2026-02-24T05:00:00Z","v":697324,"vw":150.145201},{"c":149.51,"h":152.495,"l":146,"n":17024,"o":151.35,"t":"2026-02-25T05:00:00Z","v":802756,"vw":148.998823},{"c":152.54,"h":153.23,"l":149.72,"n":20377,"o":149.72,"t":"2026-02-26T05:00:00Z","v":893572,"vw":152.069788},{"c":156.3,"h":157.91,"l":151.865,"n":25403,"o":152.03,"t":"2026-02-27T05:00:00Z","v":1081231,"vw":156.360838},{"c":153.98,"h":159.42,"l":153.79,"n":21361,"o":155.07,"t":"2026-03-02T05:00:00Z","v":979136,"vw":154.730411},{"c":152.27,"h":152.855,"l":148.52,"n":17783,"o":151.76,"t":"2026-03-03T05:00:00Z","v":637526,"vw":151.3506},{"c":154.79,"h":155.295,"l":150.51,"n":17923,"o":152.41,"t":"2026-03-04T05:00:00Z","v":542767,"vw":153.9744},{"c":149.94,"h":152.84,"l":148.13,"n":20945,"o":152.59,"t":"2026-03-05T05:00:00Z","v":876712,"vw":149.973152},{"c":150.76,"h":151.33,"l":147.47,"n":19205,"o":150.27,"t":"2026-03-06T05:00:00Z","v":803467,"vw":150.544947},{"c":152.56,"h":153.41,"l":147.21,"n":22361,"o":150,"t":"2026-03-09T04:00:00Z","v":1042781,"vw":151.698626},{"c":151.55,"h":154.18,"l":149.87,"n":19090,"o":151.9,"t":"2026-03-10T04:00:00Z","v":662837,"vw":151.971968},{"c":154.81,"h":155.45,"l":148.81,"n":25208,"o":150.1,"t":"2026-03-11T04:00:00Z","v":1271929,"vw":153.993445},{"c":153.06,"h":157.2,"l":152.305,"n":29368,"o":153.86,"t":"2026-03-12T04:00:00Z","v":1329232,"vw":154.51298},{"c":150.72,"h":153.77,"l":146.09,"n":28764,"o":153.08,"t":"2026-03-13T04:00:00Z","v":1271654,"vw":149.735166},{"c":148.22,"h":151.8025,"l":147.76,"n":23421,"o":150,"t":"2026-03-16T04:00:00Z","v":1041098,"vw":149.410738},{"c":149.98,"h":152.43,"l":149.1,"n":19159,"o":149.1,"t":"2026-03-17T04:00:00Z","v":763126,"vw":150.505891},{"c":148.83,"h":152.26,"l":148.81,"n":19459,"o":150,"t":"2026-03-18T04:00:00Z","v":859051,"vw":149.831363},{"c":149.76,"h":152.18,"l":148.83,"n":22998,"o":149.79,"t":"2026-03-19T04:00:00Z","v":745812,"vw":150.157171},{"c":149.31,"h":152.485,"l":148.87,"n":24838,"o":148.87,"t":"2026-03-20T04:00:00Z","v":2286163,"vw":149.548282},{"c":152.21,"h":153.14,"l":150.71,"n":19803,"o":152.5,"t":"2026-03-23T04:00:00Z","v":728226,"vw":152.192044},{"c":153.28,"h":154.69,"l":151.45,"n":16409,"o":152.2,"t":"2026-03-24T04:00:00Z","v":586865,"vw":153.429302},{"c":155.11,"h":155.61,"l":152.06,"n":14582,"o":153.57,"t":"2026-03-25T04:00:00Z","v":539548,"vw":154.741267},{"c":156.76,"h":157.18,"l":154.5927,"n":17848,"o":155.17,"t":"2026-03-26T04:00:00Z","v":592035,"vw":156.538109},{"c":154.43,"h":157.01,"l":153.83,"n":16295,"o":157.01,"t":"2026-03-27T04:00:00Z","v":575320,"vw":154.870169},{"c":152.37,"h":155.34,"l":152.23,"n":20869,"o":155.34,"t":"2026-03-30T04:00:00Z","v":623682,"vw":153.009837},{"c":153.69,"h":155,"l":152.08,"n":20710,"o":153.45,"t":"2026-03-31T04:00:00Z","v":852961,"vw":153.659723},{"c":150.34,"h":153.72,"l":150.32,"n":23907,"o":152.84,"t":"2026-04-01T04:00:00Z","v":978418,"vw":151.189445},{"c":145.58,"h":151.19,"l":144.77,"n":26720,"o":150.22,"t":"2026-04-02T04:00:00Z","v":1141772,"vw":146.359874},{"c":150.12,"h":150.22,"l":144.76,"n":15035,"o":144.76,"t":"2026-04-06T04:00:00Z","v":640771,"vw":149.50449},{"c":149.7,"h":151.635,"l":148.91,"n":15882,"o":150.67,"t":"2026-04-07T04:00:00Z","v":652833,"vw":149.938234},{"c":148.44,"h":152.995,"l":148.29,"n":20285,"o":151.31,"t":"2026-04-08T04:00:00Z","v":737572,"vw":149.621424},{"c":150.68,"h":151.61,"l":147.88,"n":15129,"o":147.88,"t":"2026-04-09T04:00:00Z","v":556265,"vw":150.469198},{"c":150.05,"h":151.3,"l":149.26,"n":14540,"o":150.46,"t":"2026-04-10T04:00:00Z","v":456292,"vw":150.025176},{"c":151.56,"h":151.96,"l":148.82,"n":11601,"o":149.76,"t":"2026-04-13T04:00:00Z","v":411804,"vw":151.048201},{"c":149.45,"h":151.96,"l":149.1,"n":12026,"o":150.79,"t":"2026-04-14T04:00:00Z","v":449148,"vw":149.751609},{"c":144.57,"h":149.32,"l":143.07,"n":20166,"o":148.61,"t":"2026-04-15T04:00:00Z","v":844736,"vw":144.754721},{"c":148.13,"h":148.79,"l":145.02,"n":16357,"o":145.02,"t":"2026-04-16T04:00:00Z","v":779729,"vw":147.680078},{"c":147.91,"h":149.485,"l":146.6,"n":16818,"o":147.49,"t":"2026-04-17T04:00:00Z","v":627374,"vw":147.741774},{"c":149.33,"h":149.83,"l":147.06,"n":13008,"o":147.06,"t":"2026-04-20T04:00:00Z","v":454424,"vw":149.161914},{"c":149.9,"h":151.51,"l":149.46,"n":13468,"o":150.3,"t":"2026-04-21T04:00:00Z","v":462140,"vw":150.223768},{"c":152.42,"h":152.52,"l":149.41,"n":18298,"o":149.99,"t":"2026-04-22T04:00:00Z","v":540733,"vw":151.595049},{"c":155.03,"h":156.15,"l":153,"n":18179,"o":153,"t":"2026-04-23T04:00:00Z","v":606572,"vw":154.780511},{"c":151.85,"h":154.45,"l":149.99,"n":19769,"o":154.42,"t":"2026-04-24T04:00:00Z","v":681217,"vw":151.540879},{"c":150.05,"h":153.69,"l":149.775,"n":13556,"o":152.31,"t":"2026-04-27T04:00:00Z","v":464069,"vw":151.070194},{"c":150.07,"h":152.075,"l":149.915,"n":13675,"o":151.76,"t":"2026-04-28T04:00:00Z","v":466543,"vw":150.433364},{"c":151.99,"h":153.7,"l":149.35,"n":19858,"o":149.61,"t":"2026-04-29T04:00:00Z","v":822481,"vw":151.645471},{"c":155.14,"h":155.18,"l":149.59,"n":17783,"o":151.4,"t":"2026-04-30T04:00:00Z","v":742148,"vw":154.293951},{"c":151.65,"h":155.84,"l":151.27,"n":15100,"o":154.87,"t":"2026-05-01T04:00:00Z","v":579687,"vw":152.547585},{"c":154.08,"h":156.7,"l":151.67,"n":22466,"o":151.67,"t":"2026-05-04T04:00:00Z","v":876174,"vw":154.636645},{"c":157.04,"h":157.93,"l":148,"n":35063,"o":151.01,"t":"2026-05-05T04:00:00Z","v":1998197,"vw":154.891123},{"c":193.88,"h":194.29,"l":169.28,"n":50537,"o":169.28,"t":"2026-05-06T04:00:00Z","v":2941930,"vw":188.286788},{"c":196.26,"h":197.08,"l":187.04,"n":35801,"o":194.32,"t":"2026-05-07T04:00:00Z","v":1818147,"vw":193.96147},{"c":198.65,"h":199.27,"l":193.85,"n":22127,"o":196.595,"t":"2026-05-08T04:00:00Z","v":1127543,"vw":197.430225},{"c":198.93,"h":202.13,"l":196.93,"n":21379,"o":200.83,"t":"2026-05-11T04:00:00Z","v":1107053,"vw":198.746285},{"c":200.54,"h":202.69,"l":195.3301,"n":20338,"o":197.5,"t":"2026-05-12T04:00:00Z","v":1374814,"vw":199.754588},{"c":198.1,"h":201.93,"l":196.88,"n":16201,"o":201.1,"t":"2026-05-13T04:00:00Z","v":638839,"vw":198.524506},{"c":192.58,"h":198.8,"l":191.62,"n":21936,"o":197.12,"t":"2026-05-14T04:00:00Z","v":868026,"vw":193.799367},{"c":199.74,"h":199.9,"l":191.57,"n":16188,"o":193.67,"t":"2026-05-15T04:00:00Z","v":700351,"vw":197.862062},{"c":199.52,"h":201.9999,"l":198.76,"n":22777,"o":199.4,"t":"2026-05-18T04:00:00Z","v":894429,"vw":200.054441},{"c":194.61,"h":198.93,"l":194.1,"n":17525,"o":198.28,"t":"2026-05-19T04:00:00Z","v":801214,"vw":195.835505},{"c":196.87,"h":199,"l":194.7375,"n":15354,"o":195.87,"t":"2026-05-20T04:00:00Z","v":1882766,"vw":197.242592},{"c":198.66,"h":199.39,"l":194.655,"n":16445,"o":196.87,"t":"2026-05-21T04:00:00Z","v":1035603,"vw":197.779002},{"c":198.52,"h":202.56,"l":197.33,"n":13263,"o":199.93,"t":"2026-05-22T04:00:00Z","v":629572,"vw":198.907374},{"c":195.57,"h":199.49,"l":194.43,"n":16665,"o":199.42,"t":"2026-05-26T04:00:00Z","v":542742,"vw":196.224573},{"c":194.92,"h":197.8099,"l":194.26,"n":13670,"o":195.91,"t":"2026-05-27T04:00:00Z","v":441359,"vw":195.307819},{"c":197.1,"h":198.605,"l":193.76,"n":16421,"o":193.83,"t":"2026-05-28T04:00:00Z","v":556285,"vw":197.146944},{"c":194.36,"h":197.09,"l":193.86,"n":13608,"o":197,"t":"2026-05-29T04:00:00Z","v":984414,"vw":194.764527},{"c":189.81,"h":194.44,"l":188.63,"n":27874,"o":193.67,"t":"2026-06-01T04:00:00Z","v":966727,"vw":190.461235},{"c":187.89,"h":192.06,"l":186.62,"n":20577,"o":189.81,"t":"2026-06-02T04:00:00Z","v":925560,"vw":188.652829},{"c":195.03,"h":196.45,"l":186.61,"n":18504,"o":188.49,"t":"2026-06-03T04:00:00Z","v":736319,"vw":194.066707},{"c":192.17,"h":199.15,"l":191.0072,"n":20200,"o":197.66,"t":"2026-06-04T04:00:00Z","v":677198,"vw":193.71203},{"c":192.16,"h":196.38,"l":191.6025,"n":18737,"o":193.21,"t":"2026-06-05T04:00:00Z","v":624573,"vw":192.932417},{"c":192.08,"h":193.73,"l":190.43,"n":18861,"o":192.3,"t":"2026-06-08T04:00:00Z","v":646276,"vw":191.715037},{"c":198.19,"h":198.26,"l":193.39,"n":20271,"o":193.63,"t":"2026-06-09T04:00:00Z","v":680050,"vw":196.710449},{"c":198.54,"h":200,"l":197.17,"n":14575,"o":198.99,"t":"2026-06-10T04:00:00Z","v":634099,"vw":198.570174},{"c":203.83,"h":205.42,"l":198.365,"n":22022,"o":200,"t":"2026-06-11T04:00:00Z","v":850019,"vw":203.292942},{"c":208.66,"h":211.8,"l":204.0608,"n":22495,"o":204.81,"t":"2026-06-12T04:00:00Z","v":937025,"vw":209.120073},{"c":209.75,"h":210.59,"l":204.98,"n":19667,"o":207.93,"t":"2026-06-15T04:00:00Z","v":846860,"vw":209.248408},{"c":208.98,"h":211.95,"l":207.25,"n":16814,"o":211.95,"t":"2026-06-16T04:00:00Z","v":766070,"vw":208.757762},{"c":210.58,"h":213.44,"l":207.88,"n":20870,"o":207.89,"t":"2026-06-17T04:00:00Z","v":638114,"vw":210.955452},{"c":207.91,"h":213.07,"l":206.85,"n":19674,"o":211.99,"t":"2026-06-18T04:00:00Z","v":1389273,"vw":208.399689},{"c":209.68,"h":215.33,"l":208.62,"n":20086,"o":209.07,"t":"2026-06-22T04:00:00Z","v":783680,"vw":211.359192},{"c":210.93,"h":213.82,"l":209.95,"n":18177,"o":210.57,"t":"2026-06-23T04:00:00Z","v":858417,"vw":211.205909},{"c":213.04,"h":214,"l":210.83,"n":16813,"o":211.6,"t":"2026-06-24T04:00:00Z","v":512124,"vw":213.050424},{"c":213.36,"h":215.03,"l":207.1,"n":22674,"o":208,"t":"2026-06-25T04:00:00Z","v":886209,"vw":212.771496},{"c":217.04,"h":217.04,"l":212.22,"n":17477,"o":212.23,"t":"2026-06-26T04:00:00Z","v":1669768,"vw":216.363411},{"c":219.7,"h":221.59,"l":216.015,"n":20992,"o":217.59,"t":"2026-06-29T04:00:00Z","v":837628,"vw":218.341831},{"c":222.48,"h":224.185,"l":217.21,"n":21015,"o":219.31,"t":"2026-06-30T04:00:00Z","v":805253,"vw":221.967034},{"c":228.03,"h":229.8,"l":220.5,"n":22072,"o":221.62,"t":"2026-07-01T04:00:00Z","v":851005,"vw":227.857354},{"c":234.91,"h":236.51,"l":230.5775,"n":20013,"o":230.95,"t":"2026-07-02T04:00:00Z","v":842856,"vw":234.803204},{"c":235.71,"h":238.64,"l":233.63,"n":22150,"o":235.5,"t":"2026-07-06T04:00:00Z","v":871810,"vw":235.626932},{"c":234.31,"h":239.64,"l":230.99,"n":21330,"o":238.93,"t":"2026-07-07T04:00:00Z","v":914431,"vw":234.804707},{"c":230.72,"h":235.03,"l":229.495,"n":18429,"o":235.03,"t":"2026-07-08T04:00:00Z","v":850817,"vw":231.314895},{"c":229.48,"h":232.66,"l":224.35,"n":17435,"o":231.94,"t":"2026-07-09T04:00:00Z","v":806438,"vw":228.692406},{"c":232.8,"h":234.87,"l":228.4386,"n":17865,"o":230.91,"t":"2026-07-10T04:00:00Z","v":775797,"vw":232.510521},{"c":235.58,"h":239.44,"l":233.06,"n":16846,"o":233.35,"t":"2026-07-13T04:00:00Z","v":783503,"vw":235.801841},{"c":232.41,"h":236.535,"l":229.904,"n":16304,"o":233.93,"t":"2026-07-14T04:00:00Z","v":771718,"vw":232.719508},{"c":231.61,"h":232.24,"l":225.17,"n":15220,"o":229.58,"t":"2026-07-15T04:00:00Z","v":463253,"vw":230.597923},{"c":234.01,"h":237.315,"l":231.72,"n":16335,"o":231.72,"t":"2026-07-16T04:00:00Z","v":507055,"vw":234.590078},{"c":236.97,"h":238.53,"l":233.355,"n":15945,"o":234.34,"t":"2026-07-17T04:00:00Z","v":546061,"vw":236.63793},{"c":234.1,"h":238.64,"l":233.63,"n":13120,"o":236.43,"t":"2026-07-20T04:00:00Z","v":505603,"vw":235.596742},{"c":237.28,"h":237.88,"l":234.32,"n":14827,"o":234.7,"t":"2026-07-21T04:00:00Z","v":503680,"vw":237.049336},{"c":232.08,"h":237.11,"l":230.35,"n":17287,"o":237.11,"t":"2026-07-22T04:00:00Z","v":979708,"vw":232.332396},{"c":234.27,"h":235.25,"l":230,"n":13809,"o":231.56,"t":"2026-07-23T04:00:00Z","v":480613,"vw":233.587903},{"c":235.44,"h":237.85,"l":231.201,"n":15157,"o":235.01,"t":"2026-07-24T04:00:00Z","v":535593,"vw":235.855803},{"c":236.31,"h":239.095,"l":233.5631,"n":16289,"o":235.53,"t":"2026-07-27T04:00:00Z","v":625861,"vw":236.409191},{"c":239.46,"h":241.73,"l":237.22,"n":17165,"o":237.67,"t":"2026-07-28T04:00:00Z","v":651032,"vw":239.773275},{"c":240.96,"h":244.485,"l":238.68,"n":19053,"o":241.14,"t":"2026-07-29T04:00:00Z","v":694939,"vw":241.303831},{"c":238.86,"h":241.77,"l":238.79,"n":15369,"o":239.65,"t":"2026-07-30T04:00:00Z","v":393419,"vw":239.428206},{"c":240.09,"h":240.91,"l":236.085,"n":15374,"o":237.81,"t":"2026-07-31T04:00:00Z","v":427026,"vw":239.640113},{"c":233.68,"h":247.49,"l":231.97,"n":32518,"o":245,"t":"2026-08-03T04:00:00Z","v":1347213,"vw":237.795553},{"c":227.99,"h":234.26,"l":222.8,"n":45196,"o":228,"t":"2026-08-04T04:00:00Z","v":2612042,"vw":228.506481},{"c":188.69,"h":208.53,"l":183.62,"n":72295,"o":205.25,"t":"2026-08-05T04:00:00Z","v":3816136,"vw":189.148715},{"c":180.67,"h":188.2381,"l":178.9,"n":36334,"o":186.01,"t":"2026-08-06T04:00:00Z","v":1819926,"vw":181.732202},{"c":183.77,"h":183.87,"l":176.585,"n":28037,"o":181.94,"t":"2026-08-07T04:00:00Z","v":1245645,"vw":181.639723},{"c":183.69,"h":183.945,"l":180.55,"n":20122,"o":182.33,"t":"2026-08-10T04:00:00Z","v":787193,"vw":182.91939},{"c":178.34,"h":186.96,"l":177.91,"n":24241,"o":183.18,"t":"2026-08-11T04:00:00Z","v":1106129,"vw":179.892198},{"c":181.5,"h":183.275,"l":176.85,"n":21871,"o":178,"t":"2026-08-12T04:00:00Z","v":1208003,"vw":181.202955},{"c":179.17,"h":183.57,"l":178.92,"n":16945,"o":182.88,"t":"2026-08-13T04:00:00Z","v":655655,"vw":180.187722},{"c":180.06,"h":182.69,"l":178.92,"n":13542,"o":179,"t":"2026-08-14T04:00:00Z","v":506885,"vw":180.725545},{"c":176.7,"h":180,"l":176.2,"n":18237,"o":177.97,"t":"2026-08-17T04:00:00Z","v":501502,"vw":177.02886},{"c":177.91,"h":179.8299,"l":176.9,"n":13607,"o":178.13,"t":"2026-08-18T04:00:00Z","v":490259,"vw":177.973665},{"c":177.27,"h":180.24,"l":176.96,"n":13228,"o":178.77,"t":"2026-08-19T04:00:00Z","v":414551,"vw":177.846665},{"c":175.24,"h":177.535,"l":175.13,"n":14959,"o":176.69,"t":"2026-08-20T04:00:00Z","v":483919,"vw":175.863469},{"c":173.82,"h":176.19,"l":173.7407,"n":16954,"o":175.25,"t":"2026-08-21T04:00:00Z","v":634059,"vw":174.501865},{"c":176.5,"h":177.17,"l":171.4,"n":23305,"o":174.03,"t":"2026-08-24T04:00:00Z","v":1109484,"vw":175.096767},{"c":177.8,"h":179.34,"l":175.295,"n":15189,"o":175.605,"t":"2026-08-25T04:00:00Z","v":578727,"vw":177.34019},{"c":180.05,"h":182.255,"l":173.37,"n":15126,"o":173.37,"t":"2026-08-26T04:00:00Z","v":529165,"vw":180.50725},{"c":178.88,"h":179.78,"l":175.9,"n":14031,"o":178,"t":"2026-08-27T04:00:00Z","v":490242,"vw":178.75297},{"c":180.68,"h":182.53,"l":178.8004,"n":14960,"o":180,"t":"2026-08-28T04:00:00Z","v":462148,"vw":180.944207},{"c":176.01,"h":180.355,"l":175.705,"n":15184,"o":179.74,"t":"2026-08-31T04:00:00Z","v":574421,"vw":176.522398},{"c":176.14,"h":179.0425,"l":175.47,"n":16532,"o":176.32,"t":"2026-09-01T04:00:00Z","v":672972,"vw":176.535415},{"c":179.39,"h":179.85,"l":176.43,"n":14857,"o":176.43,"t":"2026-09-02T04:00:00Z","v":513866,"vw":179.010441},{"c":181.66,"h":183.34,"l":178,"n":16916,"o":179.67,"t":"2026-09-03T04:00:00Z","v":674493,"vw":181.541555},{"c":183.99,"h":184.13,"l":179.95,"n":14843,"o":180.97,"t":"2026-09-04T04:00:00Z","v":474042,"vw":183.402983},{"c":180.06,"h":183.275,"l":179.77,"n":18354,"o":183.16,"t":"2026-09-08T04:00:00Z","v":621729,"vw":181.191587},{"c":183.01,"h":185.26,"l":176.82,"n":16034,"o":178.9,"t":"2026-09-09T04:00:00Z","v":689057,"vw":183.003298},{"c":181.33,"h":184.41,"l":180.47,"n":14140,"o":183.62,"t":"2026-09-10T04:00:00Z","v":565610,"vw":181.591689},{"c":181.55,"h":184,"l":180.96,"n":15351,"o":181.24,"t":"2026-09-11T04:00:00Z","v":767987,"vw":181.81523},{"c":189.32,"h":189.945,"l":184,"n":22434,"o":185,"t":"2026-09-14T04:00:00Z","v":703072,"vw":188.60968},{"c":190.9,"h":191.395,"l":186.345,"n":18116,"o":188.09,"t":"2026-09-15T04:00:00Z","v":686381,"vw":190.619218},{"c":193.86,"h":195.07,"l":189.9941,"n":17751,"o":191.43,"t":"2026-09-16T04:00:00Z","v":599569,"vw":193.351245},{"c":183.09,"h":195.75,"l":182.3,"n":30458,"o":194.57,"t":"2026-09-17T04:00:00Z","v":1411505,"vw":185.874974},{"c":183.86,"h":185.845,"l":181.27,"n":21379,"o":183.96,"t":"2026-09-18T04:00:00Z","v":2099045,"vw":183.726695},{"c":182.34,"h":185,"l":182.025,"n":18158,"o":184.47,"t":"2026-09-21T04:00:00Z","v":565267,"vw":182.833487},{"c":183.72,"h":185.85,"l":182.94,"n":13302,"o":184.01,"t":"2026-09-22T04:00:00Z","v":552850,"vw":184.012372},{"c":183.14,"h":186.23,"l":182.48,"n":15573,"o":184.03,"t":"2026-09-23T04:00:00Z","v":544453,"vw":183.590019},{"c":174.67,"h":183.78,"l":174.315,"n":23034,"o":183.1,"t":"2026-09-24T04:00:00Z","v":812799,"vw":176.158727},{"c":178.47,"h":179.1,"l":174.67,"n":15524,"o":175.38,"t":"2026-09-25T04:00:00Z","v":520070,"vw":178.060919},{"c":178.07,"h":182.36,"l":177.51,"n":16194,"o":178.71,"t":"2026-09-28T04:00:00Z","v":439852,"vw":179.347207},{"c":175.19,"h":176.98,"l":174.08,"n":18776,"o":176.92,"t":"2026-09-29T04:00:00Z","v":637326,"vw":175.062417},{"c":174.92,"h":178.36,"l":174.92,"n":15397,"o":176.08,"t":"2026-09-30T04:00:00Z","v":533534,"vw":176.272947},{"c":176.35,"h":180.16,"l":173.95,"n":19067,"o":174.72,"t":"2026-10-01T04:00:00Z","v":653863,"vw":177.224852},{"c":178.69,"h":180,"l":176.27,"n":13470,"o":176.35,"t":"2026-10-02T04:00:00Z","v":452261,"vw":178.499801},{"c":178.72,"h":179.6599,"l":177.43,"n":15547,"o":177.96,"t":"2026-10-05T04:00:00Z","v":452389,"vw":178.594436},{"c":180.4,"h":181.82,"l":178.88,"n":12716,"o":179.88,"t":"2026-10-06T04:00:00Z","v":374629,"vw":180.581902},{"c":176.78,"h":182.605,"l":175.76,"n":16554,"o":180.61,"t":"2026-10-07T04:00:00Z","v":650505,"vw":178.055158},{"c":177.02,"h":179.03,"l":175.4082,"n":14982,"o":176.58,"t":"2026-10-08T04:00:00Z","v":582465,"vw":177.038667},{"c":179.25,"h":180.11,"l":177,"n":11622,"o":177,"t":"2026-10-09T04:00:00Z","v":369875,"vw":179.199461},{"c":181.78,"h":182.24,"l":179.365,"n":12950,"o":179.61,"t":"2026-10-12T04:00:00Z","v":586670,"vw":181.55415},{"c":182.08,"h":183.7006,"l":181.69,"n":12454,"o":182.58,"t":"2026-10-13T04:00:00Z","v":401126,"vw":182.341478},{"c":180.7,"h":184.24,"l":180.17,"n":15542,"o":182.12,"t":"2026-10-14T04:00:00Z","v":444867,"vw":180.904453},{"c":189.16,"h":189.25,"l":182.41,"n":19096,"o":183.41,"t":"2026-10-15T04:00:00Z","v":625374,"vw":187.95296},{"c":187.31,"h":189.91,"l":186.54,"n":17657,"o":189.28,"t":"2026-10-16T04:00:00Z","v":505581,"vw":187.624512},{"c":187,"h":188.68,"l":185.19,"n":11191,"o":185.19,"t":"2026-10-19T04:00:00Z","v":325856,"vw":187.174753},{"c":175.35,"h":191.2,"l":171.0901,"n":35330,"o":189.31,"t":"2026-10-20T04:00:00Z","v":2072029,"vw":177.230364},{"c":176.81,"h":177.48,"l":171.78,"n":22603,"o":171.78,"t":"2026-10-21T04:00:00Z","v":1140647,"vw":176.441566},{"c":186.1,"h":186.91,"l":176.38,"n":19092,"o":176.89,"t":"2026-10-22T04:00:00Z","v":931232,"vw":183.792174}],"volatilityBars":[{"c":184,"h":184,"l":184,"n":5,"o":184,"t":"2026-09-21T11:45:00Z","v":174,"vw":184},{"c":184.43,"h":185,"l":183.62,"n":352,"o":184.47,"t":"2026-09-21T13:30:00Z","v":9806,"vw":184.42194},{"c":183.68,"h":184.72,"l":183.315,"n":471,"o":184.4025,"t":"2026-09-21T13:45:00Z","v":15122,"vw":183.998781},{"c":182.77,"h":183.265,"l":182.545,"n":388,"o":183.265,"t":"2026-09-21T14:00:00Z","v":8714,"vw":182.77211},{"c":182.5,"h":182.96,"l":182.025,"n":576,"o":182.825,"t":"2026-09-21T14:15:00Z","v":13437,"vw":182.461508},{"c":182.6,"h":182.67,"l":182.12,"n":373,"o":182.43,"t":"2026-09-21T14:30:00Z","v":7783,"vw":182.360767},{"c":182.61,"h":182.68,"l":182.2803,"n":433,"o":182.65,"t":"2026-09-21T14:45:00Z","v":11548,"vw":182.526197},{"c":183.07,"h":183.09,"l":182.4,"n":533,"o":182.625,"t":"2026-09-21T15:00:00Z","v":16213,"vw":182.68365},{"c":182.78,"h":183.0999,"l":182.62,"n":317,"o":182.95,"t":"2026-09-21T15:15:00Z","v":5735,"vw":182.874808},{"c":183.04,"h":183.04,"l":182.73,"n":387,"o":182.73,"t":"2026-09-21T15:30:00Z","v":8971,"vw":182.938509},{"c":183.125,"h":183.34,"l":182.985,"n":445,"o":182.985,"t":"2026-09-21T15:45:00Z","v":8869,"vw":183.126957},{"c":182.9901,"h":183.3,"l":182.5001,"n":528,"o":183.1,"t":"2026-09-21T16:00:00Z","v":18591,"vw":182.861571},{"c":183.17,"h":183.96,"l":183.17,"n":426,"o":183.24,"t":"2026-09-21T16:15:00Z","v":11449,"vw":183.586442},{"c":183.09,"h":183.2999,"l":183.06,"n":386,"o":183.15,"t":"2026-09-21T16:30:00Z","v":10148,"vw":183.155636},{"c":183.3,"h":183.33,"l":183.135,"n":323,"o":183.15,"t":"2026-09-21T16:45:00Z","v":7450,"vw":183.262745},{"c":183.335,"h":183.42,"l":183.24,"n":323,"o":183.37,"t":"2026-09-21T17:00:00Z","v":5593,"vw":183.328947},{"c":183.62,"h":183.67,"l":183.21,"n":410,"o":183.32,"t":"2026-09-21T17:15:00Z","v":9204,"vw":183.390982},{"c":183.8,"h":183.8,"l":183.42,"n":369,"o":183.6225,"t":"2026-09-21T17:30:00Z","v":9008,"vw":183.644206},{"c":183.9,"h":183.9729,"l":183.76,"n":421,"o":183.9729,"t":"2026-09-21T17:45:00Z","v":7104,"vw":183.881782},{"c":184.09,"h":184.09,"l":183.78,"n":384,"o":183.88,"t":"2026-09-21T18:00:00Z","v":6353,"vw":183.907752},{"c":183.325,"h":184.21,"l":183.3225,"n":536,"o":184.21,"t":"2026-09-21T18:15:00Z","v":10980,"vw":183.819652},{"c":183.14,"h":183.58,"l":183.08,"n":690,"o":183.325,"t":"2026-09-21T18:30:00Z","v":19809,"vw":183.274398},{"c":183.78,"h":183.78,"l":183.1,"n":609,"o":183.13,"t":"2026-09-21T18:45:00Z","v":11764,"vw":183.399744},{"c":183.73,"h":183.92,"l":183.64,"n":697,"o":183.78,"t":"2026-09-21T19:00:00Z","v":11046,"vw":183.787471},{"c":183.38,"h":183.8,"l":183.38,"n":932,"o":183.8,"t":"2026-09-21T19:15:00Z","v":19363,"vw":183.526335},{"c":183.55,"h":183.94,"l":183.44,"n":1021,"o":183.4451,"t":"2026-09-21T19:30:00Z","v":23695,"vw":183.725251},{"c":182.36,"h":183.63,"l":182.22,"n":2990,"o":183.56,"t":"2026-09-21T19:45:00Z","v":104138,"vw":182.595525},{"c":182.34,"h":182.34,"l":182.34,"n":69,"o":182.34,"t":"2026-09-21T20:00:00Z","v":131748,"vw":182.34},{"c":184.0436,"h":184.0436,"l":183.995,"n":92,"o":184.01,"t":"2026-09-22T13:30:00Z","v":3616,"vw":184.011947},{"c":184.2731,"h":184.6,"l":183.3008,"n":156,"o":183.995,"t":"2026-09-22T13:45:00Z","v":5764,"vw":184.286937},{"c":185.465,"h":185.82,"l":184.555,"n":325,"o":184.585,"t":"2026-09-22T14:00:00Z","v":18646,"vw":184.981577},{"c":185.265,"h":185.85,"l":185.15,"n":415,"o":185.81,"t":"2026-09-22T14:15:00Z","v":15690,"vw":185.420657},{"c":184.85,"h":185.1,"l":184.2,"n":297,"o":185.09,"t":"2026-09-22T14:30:00Z","v":8042,"vw":184.625533},{"c":184.79,"h":185,"l":184.575,"n":256,"o":184.75,"t":"2026-09-22T14:45:00Z","v":5457,"vw":184.7898},{"c":183.335,"h":184.88,"l":183.18,"n":337,"o":184.88,"t":"2026-09-22T15:00:00Z","v":9339,"vw":183.812861},{"c":183.08,"h":183.43,"l":183.08,"n":324,"o":183.335,"t":"2026-09-22T15:15:00Z","v":9698,"vw":183.244941},{"c":183.13,"h":183.25,"l":182.94,"n":390,"o":183.08,"t":"2026-09-22T15:30:00Z","v":9648,"vw":183.073541},{"c":183.9,"h":183.98,"l":183.115,"n":293,"o":183.115,"t":"2026-09-22T15:45:00Z","v":6128,"vw":183.636667},{"c":183.96,"h":184.38,"l":183.88,"n":281,"o":183.88,"t":"2026-09-22T16:00:00Z","v":7832,"vw":184.162619},{"c":183.945,"h":184.19,"l":183.945,"n":163,"o":184.11,"t":"2026-09-22T16:15:00Z","v":2949,"vw":184.078864},{"c":184.13,"h":184.13,"l":183.93,"n":247,"o":183.93,"t":"2026-09-22T16:30:00Z","v":5365,"vw":183.998317},{"c":184.45,"h":184.529,"l":184.135,"n":226,"o":184.135,"t":"2026-09-22T16:45:00Z","v":4515,"vw":184.358222},{"c":184.06,"h":184.665,"l":184.03,"n":296,"o":184.415,"t":"2026-09-22T17:00:00Z","v":9676,"vw":184.368467},{"c":183.93,"h":184.04,"l":183.69,"n":363,"o":183.995,"t":"2026-09-22T17:15:00Z","v":13943,"vw":183.896587},{"c":184.27,"h":184.27,"l":183.9,"n":388,"o":184.09,"t":"2026-09-22T17:30:00Z","v":9379,"vw":184.057318},{"c":184.27,"h":184.28,"l":183.95,"n":271,"o":184.27,"t":"2026-09-22T17:45:00Z","v":8135,"vw":184.152548},{"c":184.54,"h":184.69,"l":184.31,"n":360,"o":184.33,"t":"2026-09-22T18:00:00Z","v":12186,"vw":184.535573},{"c":184.355,"h":184.615,"l":184.35,"n":274,"o":184.615,"t":"2026-09-22T18:15:00Z","v":5781,"vw":184.467374},{"c":184.67,"h":184.685,"l":184.365,"n":264,"o":184.365,"t":"2026-09-22T18:30:00Z","v":5164,"vw":184.59082},{"c":184.38,"h":184.83,"l":184.38,"n":573,"o":184.73,"t":"2026-09-22T18:45:00Z","v":23334,"vw":184.671651},{"c":184.08,"h":184.49,"l":183.7517,"n":486,"o":184.48,"t":"2026-09-22T19:00:00Z","v":12185,"vw":184.128544},{"c":184.17,"h":184.26,"l":184.08,"n":619,"o":184.12,"t":"2026-09-22T19:15:00Z","v":22677,"vw":184.189492},{"c":184.54,"h":184.605,"l":184.17,"n":905,"o":184.17,"t":"2026-09-22T19:30:00Z","v":24151,"vw":184.434225},{"c":183.685,"h":184.6,"l":183.1,"n":2226,"o":184.5,"t":"2026-09-22T19:45:00Z","v":67567,"vw":183.606922},{"c":183.72,"h":183.72,"l":183.58,"n":56,"o":183.58,"t":"2026-09-22T20:00:00Z","v":180137,"vw":183.718069},{"c":184.21,"h":184.995,"l":184.01,"n":339,"o":184.03,"t":"2026-09-23T13:30:00Z","v":11944,"vw":184.460187},{"c":185.4,"h":185.4,"l":183.91,"n":225,"o":183.91,"t":"2026-09-23T13:45:00Z","v":7580,"vw":184.622245},{"c":185.4899,"h":185.58,"l":184.85,"n":401,"o":185.41,"t":"2026-09-23T14:00:00Z","v":21376,"vw":185.210915},{"c":185.58,"h":186.17,"l":185.22,"n":501,"o":185.49,"t":"2026-09-23T14:15:00Z","v":19780,"vw":185.665862},{"c":184.84,"h":186.23,"l":184.81,"n":396,"o":185.78,"t":"2026-09-23T14:30:00Z","v":11359,"vw":185.780456},{"c":185.15,"h":185.57,"l":184.615,"n":389,"o":184.62,"t":"2026-09-23T14:45:00Z","v":13774,"vw":185.156077},{"c":185.46,"h":185.5,"l":184.89,"n":314,"o":185.15,"t":"2026-09-23T15:00:00Z","v":9434,"vw":185.246241},{"c":184.585,"h":185.73,"l":184.585,"n":353,"o":185.475,"t":"2026-09-23T15:15:00Z","v":7051,"vw":185.178607},{"c":184.375,"h":184.56,"l":184.1642,"n":246,"o":184.37,"t":"2026-09-23T15:30:00Z","v":4924,"vw":184.343696},{"c":184.21,"h":184.69,"l":184.12,"n":582,"o":184.54,"t":"2026-09-23T15:45:00Z","v":14373,"vw":184.418004},{"c":184.05,"h":184.13,"l":183.82,"n":209,"o":184.13,"t":"2026-09-23T16:00:00Z","v":4308,"vw":183.938444},{"c":183.65,"h":183.78,"l":183.4651,"n":278,"o":183.71,"t":"2026-09-23T16:15:00Z","v":11918,"vw":183.567676},{"c":183.86,"h":184.075,"l":183.65,"n":338,"o":183.8,"t":"2026-09-23T16:30:00Z","v":6517,"vw":183.834167},{"c":183.75,"h":183.8999,"l":183.625,"n":294,"o":183.755,"t":"2026-09-23T16:45:00Z","v":4686,"vw":183.741376},{"c":183.99,"h":184.04,"l":183.5,"n":429,"o":183.78,"t":"2026-09-23T17:00:00Z","v":7200,"vw":183.736757},{"c":184.335,"h":184.41,"l":183.94,"n":298,"o":183.94,"t":"2026-09-23T17:15:00Z","v":4692,"vw":184.190408},{"c":183.435,"h":184.325,"l":182.48,"n":816,"o":184.325,"t":"2026-09-23T17:30:00Z","v":44854,"vw":182.851872},{"c":183.225,"h":183.57,"l":183.06,"n":436,"o":183.485,"t":"2026-09-23T17:45:00Z","v":17410,"vw":183.301215},{"c":183.56,"h":183.6834,"l":183.26,"n":379,"o":183.39,"t":"2026-09-23T18:00:00Z","v":9192,"vw":183.508206},{"c":183.71,"h":183.82,"l":183.4744,"n":214,"o":183.4744,"t":"2026-09-23T18:15:00Z","v":4613,"vw":183.669599},{"c":183.385,"h":183.67,"l":183.22,"n":293,"o":183.6,"t":"2026-09-23T18:30:00Z","v":4758,"vw":183.42154},{"c":183.84,"h":183.85,"l":183.45,"n":319,"o":183.49,"t":"2026-09-23T18:45:00Z","v":6591,"vw":183.642742},{"c":183.46,"h":183.805,"l":183.36,"n":361,"o":183.805,"t":"2026-09-23T19:00:00Z","v":6712,"vw":183.507173},{"c":183.465,"h":183.6,"l":183.34,"n":426,"o":183.44,"t":"2026-09-23T19:15:00Z","v":7194,"vw":183.477129},{"c":183.135,"h":183.8,"l":183.095,"n":838,"o":183.55,"t":"2026-09-23T19:30:00Z","v":20585,"vw":183.499596},{"c":183.01,"h":183.74,"l":182.765,"n":2664,"o":183.03,"t":"2026-09-23T19:45:00Z","v":83801,"vw":183.197194},{"c":183.14,"h":183.14,"l":183.14,"n":50,"o":183.14,"t":"2026-09-23T20:00:00Z","v":150432,"vw":183.14},{"c":183.14,"h":183.14,"l":182.0327,"n":2,"o":182.0327,"t":"2026-09-23T20:15:00Z","v":1280,"vw":182.707461},{"c":182.435,"h":183.78,"l":182.435,"n":123,"o":183.1,"t":"2026-09-24T13:30:00Z","v":4210,"vw":183.043471},{"c":181.47,"h":182.43,"l":181.47,"n":411,"o":182.25,"t":"2026-09-24T13:45:00Z","v":12158,"vw":181.891412},{"c":181.3,"h":182.01,"l":181.12,"n":559,"o":181.47,"t":"2026-09-24T14:00:00Z","v":13873,"vw":181.525522},{"c":180.09,"h":181.13,"l":180,"n":454,"o":181.13,"t":"2026-09-24T14:15:00Z","v":10559,"vw":180.726859},{"c":179.65,"h":180.21,"l":179.34,"n":690,"o":179.995,"t":"2026-09-24T14:30:00Z","v":15798,"vw":179.757257},{"c":179.21,"h":179.65,"l":179.07,"n":1044,"o":179.65,"t":"2026-09-24T14:45:00Z","v":32626,"vw":179.355373},{"c":178.55,"h":179.18,"l":178.55,"n":789,"o":179.16,"t":"2026-09-24T15:00:00Z","v":20628,"vw":178.89357},{"c":176.97,"h":178.55,"l":176.9,"n":735,"o":178.45,"t":"2026-09-24T15:15:00Z","v":33601,"vw":177.680153},{"c":175.84,"h":177.11,"l":175.5,"n":1131,"o":176.99,"t":"2026-09-24T15:30:00Z","v":72194,"vw":176.029533},{"c":176.09,"h":176.38,"l":175.845,"n":720,"o":175.845,"t":"2026-09-24T15:45:00Z","v":26672,"vw":176.074849},{"c":175.9551,"h":176.51,"l":175.65,"n":616,"o":175.98,"t":"2026-09-24T16:00:00Z","v":22340,"vw":175.960436},{"c":177.57,"h":177.78,"l":176.4,"n":681,"o":176.4,"t":"2026-09-24T16:15:00Z","v":20247,"vw":177.290874},{"c":177.56,"h":177.68,"l":177.05,"n":489,"o":177.35,"t":"2026-09-24T16:30:00Z","v":9281,"vw":177.382848},{"c":177.63,"h":177.63,"l":177.13,"n":241,"o":177.2725,"t":"2026-09-24T16:45:00Z","v":5189,"vw":177.300893},{"c":177.3699,"h":177.81,"l":177.145,"n":526,"o":177.595,"t":"2026-09-24T17:00:00Z","v":14209,"vw":177.433},{"c":176.52,"h":177.17,"l":176.52,"n":366,"o":177.17,"t":"2026-09-24T17:15:00Z","v":6932,"vw":176.861763},{"c":176.15,"h":176.54,"l":176.02,"n":149,"o":176.53,"t":"2026-09-24T17:30:00Z","v":2955,"vw":176.248077},{"c":176.22,"h":176.22,"l":175.93,"n":411,"o":176.15,"t":"2026-09-24T17:45:00Z","v":7835,"vw":176.12665},{"c":175.815,"h":176.555,"l":175.815,"n":415,"o":176.48,"t":"2026-09-24T18:00:00Z","v":11159,"vw":176.32696},{"c":175.84,"h":175.84,"l":175.45,"n":460,"o":175.83,"t":"2026-09-24T18:15:00Z","v":10965,"vw":175.723061},{"c":175.735,"h":176.29,"l":175.62,"n":631,"o":175.805,"t":"2026-09-24T18:30:00Z","v":33153,"vw":175.911383},{"c":176.08,"h":176.15,"l":174.88,"n":989,"o":175.735,"t":"2026-09-24T18:45:00Z","v":38413,"vw":175.385612},{"c":175.8375,"h":176.42,"l":175.765,"n":605,"o":176.14,"t":"2026-09-24T19:00:00Z","v":14955,"vw":176.053755},{"c":174.941,"h":175.87,"l":174.941,"n":975,"o":175.8,"t":"2026-09-24T19:15:00Z","v":29297,"vw":175.447506},{"c":174.91,"h":175.39,"l":174.715,"n":1291,"o":174.89,"t":"2026-09-24T19:30:00Z","v":37781,"vw":175.028119},{"c":174.8,"h":175.16,"l":174.315,"n":4163,"o":174.86,"t":"2026-09-24T19:45:00Z","v":139045,"vw":174.632044},{"c":174.67,"h":174.67,"l":174.67,"n":58,"o":174.67,"t":"2026-09-24T20:00:00Z","v":89057,"vw":174.67},{"c":178.6497,"h":178.6497,"l":178.6497,"n":1,"o":178.6497,"t":"2026-09-24T20:15:00Z","v":1000,"vw":178.6497},{"c":174.67,"h":178,"l":174.51,"n":39,"o":178,"t":"2026-09-24T21:00:00Z","v":1155,"vw":175.532771},{"c":176.1,"h":176.1,"l":176.1,"n":2,"o":176.1,"t":"2026-09-25T13:15:00Z","v":290,"vw":176.1},{"c":175.09,"h":176.215,"l":174.67,"n":361,"o":175.38,"t":"2026-09-25T13:30:00Z","v":12686,"vw":175.283512},{"c":176.415,"h":176.6,"l":175.08,"n":291,"o":175.09,"t":"2026-09-25T13:45:00Z","v":10006,"vw":175.812042},{"c":177.17,"h":177.17,"l":176.05,"n":375,"o":176.61,"t":"2026-09-25T14:00:00Z","v":12630,"vw":176.521527},{"c":177.23,"h":177.5,"l":176.9931,"n":372,"o":177.22,"t":"2026-09-25T14:15:00Z","v":7928,"vw":177.216242},{"c":177.3,"h":177.7,"l":177.02,"n":392,"o":177.27,"t":"2026-09-25T14:30:00Z","v":9986,"vw":177.370219},{"c":176.98,"h":177.63,"l":176.5801,"n":438,"o":177.63,"t":"2026-09-25T14:45:00Z","v":15547,"vw":177.114776},{"c":177.4,"h":177.4,"l":176.99,"n":498,"o":176.99,"t":"2026-09-25T15:00:00Z","v":13304,"vw":177.238692},{"c":177.7,"h":177.72,"l":177.345,"n":507,"o":177.36,"t":"2026-09-25T15:15:00Z","v":13684,"vw":177.560015},{"c":177.72,"h":178.17,"l":177.7,"n":552,"o":177.7,"t":"2026-09-25T15:30:00Z","v":12027,"vw":177.947445},{"c":178.61,"h":178.61,"l":177.71,"n":530,"o":177.8,"t":"2026-09-25T15:45:00Z","v":17744,"vw":178.063337},{"c":178.95,"h":179.1,"l":178.725,"n":355,"o":178.94,"t":"2026-09-25T16:00:00Z","v":12387,"vw":178.925081},{"c":178.655,"h":178.91,"l":178.53,"n":424,"o":178.81,"t":"2026-09-25T16:15:00Z","v":7387,"vw":178.701954},{"c":178.92,"h":179.05,"l":178.63,"n":361,"o":178.76,"t":"2026-09-25T16:30:00Z","v":8853,"vw":178.781189},{"c":178.285,"h":178.75,"l":178.225,"n":326,"o":178.75,"t":"2026-09-25T16:45:00Z","v":15970,"vw":178.373275},{"c":178.22,"h":178.46,"l":178.22,"n":311,"o":178.285,"t":"2026-09-25T17:00:00Z","v":6153,"vw":178.37064},{"c":178.06,"h":178.22,"l":177.82,"n":247,"o":178.17,"t":"2026-09-25T17:15:00Z","v":7796,"vw":178.024058},{"c":178.47,"h":178.47,"l":177.86,"n":339,"o":178.02,"t":"2026-09-25T17:30:00Z","v":6837,"vw":178.066989},{"c":178.205,"h":178.53,"l":178.13,"n":293,"o":178.3309,"t":"2026-09-25T17:45:00Z","v":6207,"vw":178.271505},{"c":178,"h":178.23,"l":177.73,"n":461,"o":178.2,"t":"2026-09-25T18:00:00Z","v":17847,"vw":178.02945},{"c":178.22,"h":178.33,"l":178.07,"n":164,"o":178.16,"t":"2026-09-25T18:15:00Z","v":3275,"vw":178.198364},{"c":178.47,"h":178.59,"l":178.2,"n":466,"o":178.2,"t":"2026-09-25T18:30:00Z","v":12937,"vw":178.332135},{"c":178.435,"h":178.47,"l":178.31,"n":285,"o":178.35,"t":"2026-09-25T18:45:00Z","v":8161,"vw":178.393042},{"c":178.495,"h":178.495,"l":178.295,"n":552,"o":178.4799,"t":"2026-09-25T19:00:00Z","v":12130,"vw":178.420529},{"c":178.51,"h":178.799,"l":178.5,"n":569,"o":178.52,"t":"2026-09-25T19:15:00Z","v":14180,"vw":178.625055},{"c":178.45,"h":178.68,"l":178.37,"n":973,"o":178.51,"t":"2026-09-25T19:30:00Z","v":24422,"vw":178.531967},{"c":178.455,"h":178.725,"l":178.12,"n":2680,"o":178.47,"t":"2026-09-25T19:45:00Z","v":78481,"vw":178.372679},{"c":178.47,"h":178.47,"l":178.47,"n":31,"o":178.47,"t":"2026-09-25T20:00:00Z","v":92612,"vw":178.47},{"c":178.47,"h":178.47,"l":178.47,"n":1,"o":178.47,"t":"2026-09-25T20:30:00Z","v":27920,"vw":178.47},{"c":178,"h":178,"l":178,"n":2,"o":178,"t":"2026-09-28T11:30:00Z","v":158,"vw":178},{"c":180.095,"h":180.5275,"l":177.51,"n":281,"o":178.71,"t":"2026-09-28T13:30:00Z","v":8945,"vw":179.022235},{"c":179.68,"h":180.91,"l":179.52,"n":291,"o":180.2,"t":"2026-09-28T13:45:00Z","v":17231,"vw":180.118793},{"c":181.205,"h":181.51,"l":179.44,"n":345,"o":179.655,"t":"2026-09-28T14:00:00Z","v":8962,"vw":180.593942},{"c":181.6628,"h":182.01,"l":181.01,"n":438,"o":181.19,"t":"2026-09-28T14:15:00Z","v":10995,"vw":181.513364},{"c":182.145,"h":182.16,"l":181.55,"n":390,"o":181.75,"t":"2026-09-28T14:30:00Z","v":13070,"vw":181.854438},{"c":182.09,"h":182.36,"l":181.92,"n":429,"o":182.34,"t":"2026-09-28T14:45:00Z","v":8913,"vw":182.199698},{"c":180.71,"h":182.22,"l":180.54,"n":483,"o":182.08,"t":"2026-09-28T15:00:00Z","v":19775,"vw":181.156511},{"c":180.565,"h":180.89,"l":180.52,"n":422,"o":180.68,"t":"2026-09-28T15:15:00Z","v":7600,"vw":180.710268},{"c":181.165,"h":181.301,"l":180.6,"n":479,"o":180.61,"t":"2026-09-28T15:30:00Z","v":8552,"vw":180.940056},{"c":180.855,"h":181.31,"l":180.855,"n":283,"o":181.31,"t":"2026-09-28T15:45:00Z","v":5936,"vw":181.095002},{"c":180.75,"h":181,"l":180.69,"n":203,"o":181,"t":"2026-09-28T16:00:00Z","v":3728,"vw":180.828333},{"c":181.29,"h":181.495,"l":180.82,"n":504,"o":180.82,"t":"2026-09-28T16:15:00Z","v":10505,"vw":181.156359},{"c":180.78,"h":181.235,"l":180.61,"n":318,"o":181.235,"t":"2026-09-28T16:30:00Z","v":5363,"vw":180.863616},{"c":180.61,"h":180.8,"l":180.45,"n":273,"o":180.78,"t":"2026-09-28T16:45:00Z","v":4934,"vw":180.600318},{"c":180.9917,"h":181.2725,"l":180.46,"n":424,"o":180.62,"t":"2026-09-28T17:00:00Z","v":8842,"vw":180.859126},{"c":180.33,"h":180.8475,"l":180.3,"n":188,"o":180.8475,"t":"2026-09-28T17:15:00Z","v":4158,"vw":180.514351},{"c":180.76,"h":180.76,"l":180.37,"n":400,"o":180.39,"t":"2026-09-28T17:30:00Z","v":6779,"vw":180.581291},{"c":180.645,"h":180.88,"l":180.54,"n":302,"o":180.64,"t":"2026-09-28T17:45:00Z","v":11600,"vw":180.733186},{"c":180.11,"h":180.54,"l":179.93,"n":299,"o":180.5,"t":"2026-09-28T18:00:00Z","v":6323,"vw":180.127259},{"c":179.88,"h":180.11,"l":179.88,"n":358,"o":180.07,"t":"2026-09-28T18:15:00Z","v":7168,"vw":179.97643},{"c":179.69,"h":179.8899,"l":179.63,"n":451,"o":179.84,"t":"2026-09-28T18:30:00Z","v":10442,"vw":179.749279},{"c":179.985,"h":179.985,"l":179.66,"n":310,"o":179.67,"t":"2026-09-28T18:45:00Z","v":5970,"vw":179.848624},{"c":179.385,"h":179.96,"l":179.275,"n":554,"o":179.96,"t":"2026-09-28T19:00:00Z","v":11971,"vw":179.6516},{"c":178.645,"h":179.47,"l":178.645,"n":553,"o":179.38,"t":"2026-09-28T19:15:00Z","v":12399,"vw":179.268236},{"c":178.755,"h":179.13,"l":178.54,"n":855,"o":178.645,"t":"2026-09-28T19:30:00Z","v":21786,"vw":178.906889},{"c":177.97,"h":178.67,"l":177.59,"n":2696,"o":178.66,"t":"2026-09-28T19:45:00Z","v":75091,"vw":178.003073},{"c":178.07,"h":178.07,"l":178.07,"n":53,"o":178.07,"t":"2026-09-28T20:00:00Z","v":88925,"vw":178.07},{"c":175.19,"h":176.98,"l":175.18,"n":468,"o":176.92,"t":"2026-09-29T13:30:00Z","v":20874,"vw":176.512014},{"c":175.125,"h":175.52,"l":174.88,"n":479,"o":175.22,"t":"2026-09-29T13:45:00Z","v":18195,"vw":175.150437},{"c":176.18,"h":176.18,"l":174.78,"n":615,"o":175.115,"t":"2026-09-29T14:00:00Z","v":22567,"vw":175.209345},{"c":175.32,"h":176.26,"l":175.32,"n":497,"o":176.23,"t":"2026-09-29T14:15:00Z","v":18553,"vw":175.946353},{"c":174.94,"h":175.37,"l":174.81,"n":586,"o":175.16,"t":"2026-09-29T14:30:00Z","v":17315,"vw":175.049459},{"c":174.96,"h":175.39,"l":174.7901,"n":480,"o":175.18,"t":"2026-09-29T14:45:00Z","v":15161,"vw":175.079787},{"c":174.75,"h":175.06,"l":174.72,"n":373,"o":174.81,"t":"2026-09-29T15:00:00Z","v":14290,"vw":174.885971},{"c":174.24,"h":174.77,"l":174.08,"n":736,"o":174.57,"t":"2026-09-29T15:15:00Z","v":21254,"vw":174.457448},{"c":174.6275,"h":174.6275,"l":174.21,"n":583,"o":174.34,"t":"2026-09-29T15:30:00Z","v":22777,"vw":174.375598},{"c":174.39,"h":174.74,"l":174.22,"n":447,"o":174.73,"t":"2026-09-29T15:45:00Z","v":10787,"vw":174.456799},{"c":174.66,"h":174.82,"l":174.1019,"n":487,"o":174.36,"t":"2026-09-29T16:00:00Z","v":15032,"vw":174.33533},{"c":174.685,"h":174.85,"l":174.59,"n":332,"o":174.83,"t":"2026-09-29T16:15:00Z","v":6146,"vw":174.712913},{"c":174.86,"h":174.86,"l":174.655,"n":376,"o":174.77,"t":"2026-09-29T16:30:00Z","v":9094,"vw":174.746904},{"c":174.545,"h":174.9,"l":174.1,"n":609,"o":174.9,"t":"2026-09-29T16:45:00Z","v":17159,"vw":174.555229},{"c":174.615,"h":174.615,"l":174.25,"n":399,"o":174.39,"t":"2026-09-29T17:00:00Z","v":7833,"vw":174.454701},{"c":174.63,"h":174.95,"l":174.59,"n":416,"o":174.675,"t":"2026-09-29T17:15:00Z","v":8862,"vw":174.756357},{"c":174.95,"h":174.99,"l":174.61,"n":373,"o":174.69,"t":"2026-09-29T17:30:00Z","v":9682,"vw":174.833262},{"c":174.42,"h":175,"l":174.37,"n":543,"o":174.95,"t":"2026-09-29T17:45:00Z","v":19639,"vw":174.684859},{"c":175.05,"h":175.07,"l":174.59,"n":426,"o":174.66,"t":"2026-09-29T18:00:00Z","v":14261,"vw":174.700805},{"c":174.66,"h":175.39,"l":174.66,"n":438,"o":175.1,"t":"2026-09-29T18:15:00Z","v":13853,"vw":175.0393},{"c":175.12,"h":175.3225,"l":174.44,"n":499,"o":174.64,"t":"2026-09-29T18:30:00Z","v":14500,"vw":174.869782},{"c":175.33,"h":175.33,"l":174.72,"n":442,"o":175.035,"t":"2026-09-29T18:45:00Z","v":14146,"vw":175.067381},{"c":174.995,"h":175.47,"l":174.93,"n":598,"o":175.39,"t":"2026-09-29T19:00:00Z","v":18778,"vw":175.143722},{"c":175.51,"h":175.51,"l":174.94,"n":975,"o":175.07,"t":"2026-09-29T19:15:00Z","v":29335,"vw":175.238569},{"c":174.96,"h":175.61,"l":174.745,"n":1100,"o":175.55,"t":"2026-09-29T19:30:00Z","v":35273,"vw":175.049607},{"c":175.1,"h":175.25,"l":174.68,"n":3133,"o":174.97,"t":"2026-09-29T19:45:00Z","v":91634,"vw":175.035127},{"c":175.19,"h":175.19,"l":175.19,"n":55,"o":175.19,"t":"2026-09-29T20:00:00Z","v":109396,"vw":175.19},{"c":175.36,"h":175.36,"l":175.36,"n":2,"o":175.36,"t":"2026-09-30T08:30:00Z","v":433,"vw":175.36},{"c":176.31,"h":176.44,"l":175.63,"n":238,"o":176.08,"t":"2026-09-30T13:30:00Z","v":17811,"vw":176.115711},{"c":175.71,"h":176.59,"l":175.71,"n":433,"o":176.55,"t":"2026-09-30T13:45:00Z","v":18056,"vw":176.21803},{"c":176.67,"h":176.945,"l":175.55,"n":541,"o":175.64,"t":"2026-09-30T14:00:00Z","v":24008,"vw":176.367514},{"c":176.855,"h":176.975,"l":176.58,"n":357,"o":176.5925,"t":"2026-09-30T14:15:00Z","v":10157,"vw":176.765367},{"c":177.79,"h":178.045,"l":176.875,"n":435,"o":176.875,"t":"2026-09-30T14:30:00Z","v":14515,"vw":177.591301},{"c":177.9056,"h":178.1136,"l":177.55,"n":437,"o":177.795,"t":"2026-09-30T14:45:00Z","v":14700,"vw":177.903771},{"c":178.21,"h":178.36,"l":177.88,"n":375,"o":178.035,"t":"2026-09-30T15:00:00Z","v":14564,"vw":178.201747},{"c":178.28,"h":178.28,"l":178.09,"n":203,"o":178.21,"t":"2026-09-30T15:15:00Z","v":3400,"vw":178.223121},{"c":177.7771,"h":178.33,"l":177.62,"n":511,"o":178.265,"t":"2026-09-30T15:30:00Z","v":13260,"vw":177.980376},{"c":177.52,"h":177.6,"l":177.35,"n":347,"o":177.52,"t":"2026-09-30T15:45:00Z","v":8152,"vw":177.47494},{"c":178.01,"h":178.31,"l":177.52,"n":340,"o":177.52,"t":"2026-09-30T16:00:00Z","v":9459,"vw":177.858227},{"c":177.435,"h":177.9,"l":177.41,"n":236,"o":177.88,"t":"2026-09-30T16:15:00Z","v":5876,"vw":177.743989},{"c":177.84,"h":177.84,"l":177.3301,"n":279,"o":177.485,"t":"2026-09-30T16:30:00Z","v":6461,"vw":177.666396},{"c":178.19,"h":178.19,"l":177.645,"n":322,"o":177.87,"t":"2026-09-30T16:45:00Z","v":8734,"vw":177.861558},{"c":178.21,"h":178.21,"l":177.9,"n":257,"o":178.1931,"t":"2026-09-30T17:00:00Z","v":4342,"vw":178.040222},{"c":177.89,"h":178.075,"l":177.69,"n":398,"o":177.97,"t":"2026-09-30T17:15:00Z","v":8036,"vw":177.869349},{"c":177.89,"h":177.98,"l":177.73,"n":156,"o":177.73,"t":"2026-09-30T17:30:00Z","v":3290,"vw":177.840046},{"c":177.56,"h":178.23,"l":177.56,"n":327,"o":178.01,"t":"2026-09-30T17:45:00Z","v":7372,"vw":177.996846},{"c":177.42,"h":178.17,"l":177.42,"n":524,"o":177.8,"t":"2026-09-30T18:00:00Z","v":16895,"vw":177.923564},{"c":177.06,"h":177.64,"l":176.91,"n":353,"o":177.43,"t":"2026-09-30T18:15:00Z","v":8254,"vw":177.384943},{"c":177.02,"h":177.2,"l":176.8,"n":336,"o":177.16,"t":"2026-09-30T18:30:00Z","v":7816,"vw":177.0349},{"c":176.85,"h":177,"l":176.53,"n":477,"o":176.94,"t":"2026-09-30T18:45:00Z","v":22720,"vw":176.862505},{"c":176.64,"h":177.17,"l":176.41,"n":639,"o":176.755,"t":"2026-09-30T19:00:00Z","v":14106,"vw":176.757087},{"c":176.72,"h":176.9,"l":176.61,"n":482,"o":176.61,"t":"2026-09-30T19:15:00Z","v":11585,"vw":176.765824},{"c":176.21,"h":176.79,"l":176.16,"n":951,"o":176.715,"t":"2026-09-30T19:30:00Z","v":25009,"vw":176.605442},{"c":175.1,"h":176.6237,"l":174.96,"n":2697,"o":176.195,"t":"2026-09-30T19:45:00Z","v":107813,"vw":175.644108},{"c":174.92,"h":175.1,"l":174.92,"n":49,"o":175.1,"t":"2026-09-30T20:00:00Z","v":102009,"vw":174.92018},{"c":175.02,"h":176.55,"l":173.95,"n":505,"o":174.72,"t":"2026-10-01T13:30:00Z","v":24141,"vw":175.45403},{"c":175.455,"h":175.755,"l":175.33,"n":315,"o":175.45,"t":"2026-10-01T13:45:00Z","v":8307,"vw":175.527647},{"c":175.215,"h":175.38,"l":174.16,"n":464,"o":175.38,"t":"2026-10-01T14:00:00Z","v":12663,"vw":174.960558},{"c":176.94,"h":176.94,"l":175.4,"n":310,"o":175.4,"t":"2026-10-01T14:15:00Z","v":9580,"vw":176.199454},{"c":176.76,"h":177.44,"l":176.76,"n":338,"o":177.36,"t":"2026-10-01T14:30:00Z","v":10286,"vw":177.199331},{"c":177.445,"h":177.46,"l":176.57,"n":473,"o":176.77,"t":"2026-10-01T14:45:00Z","v":23448,"vw":177.242331},{"c":177.85,"h":177.85,"l":176.975,"n":576,"o":177.445,"t":"2026-10-01T15:00:00Z","v":15774,"vw":177.467025},{"c":178.155,"h":178.25,"l":177.831,"n":419,"o":177.95,"t":"2026-10-01T15:15:00Z","v":11647,"vw":178.030142},{"c":178.9,"h":179.1,"l":178.15,"n":456,"o":178.15,"t":"2026-10-01T15:30:00Z","v":9486,"vw":178.566833},{"c":179.085,"h":179.29,"l":178.59,"n":561,"o":178.905,"t":"2026-10-01T15:45:00Z","v":15480,"vw":178.967163},{"c":178.63,"h":179.34,"l":178.63,"n":497,"o":179.08,"t":"2026-10-01T16:00:00Z","v":12282,"vw":179.064181},{"c":179.49,"h":179.49,"l":178.625,"n":282,"o":178.625,"t":"2026-10-01T16:15:00Z","v":5481,"vw":179.096775},{"c":180.04,"h":180.045,"l":179.34,"n":380,"o":179.69,"t":"2026-10-01T16:30:00Z","v":9032,"vw":179.755167},{"c":179.52,"h":180.03,"l":179.43,"n":458,"o":179.91,"t":"2026-10-01T16:45:00Z","v":12407,"vw":179.801571},{"c":179.9,"h":180,"l":179.45,"n":509,"o":179.505,"t":"2026-10-01T17:00:00Z","v":17873,"vw":179.781784},{"c":179.51,"h":180.16,"l":179.41,"n":525,"o":179.91,"t":"2026-10-01T17:15:00Z","v":22046,"vw":179.864652},{"c":179.27,"h":179.62,"l":179.27,"n":550,"o":179.52,"t":"2026-10-01T17:30:00Z","v":13643,"vw":179.449298},{"c":178.02,"h":179.245,"l":177.98,"n":548,"o":179.245,"t":"2026-10-01T17:45:00Z","v":19860,"vw":178.622077},{"c":177.59,"h":178.025,"l":176.96,"n":872,"o":178.025,"t":"2026-10-01T18:00:00Z","v":26927,"vw":177.45716},{"c":178.1675,"h":178.305,"l":177.72,"n":515,"o":177.72,"t":"2026-10-01T18:15:00Z","v":15915,"vw":178.049824},{"c":177.765,"h":178.46,"l":177.5525,"n":677,"o":178.1675,"t":"2026-10-01T18:30:00Z","v":17878,"vw":177.996297},{"c":177.685,"h":177.91,"l":177.445,"n":604,"o":177.76,"t":"2026-10-01T18:45:00Z","v":17256,"vw":177.673317},{"c":176.94,"h":177.685,"l":176.91,"n":724,"o":177.685,"t":"2026-10-01T19:00:00Z","v":19545,"vw":177.319609},{"c":177.07,"h":177.15,"l":176.74,"n":877,"o":176.995,"t":"2026-10-01T19:15:00Z","v":21742,"vw":176.943984},{"c":177.04,"h":177.27,"l":176.72,"n":1161,"o":176.9975,"t":"2026-10-01T19:30:00Z","v":32219,"vw":176.987405},{"c":176.35,"h":177.25,"l":176.01,"n":3180,"o":177.15,"t":"2026-10-01T19:45:00Z","v":112316,"vw":176.559569},{"c":176.35,"h":176.35,"l":176.35,"n":71,"o":176.35,"t":"2026-10-01T20:00:00Z","v":117229,"vw":176.35},{"c":176.35,"h":176.35,"l":176.35,"n":1,"o":176.35,"t":"2026-10-01T20:30:00Z","v":100,"vw":176.35},{"c":178.2,"h":178.2,"l":176.27,"n":170,"o":176.35,"t":"2026-10-02T13:30:00Z","v":11223,"vw":176.800906},{"c":179.21,"h":179.21,"l":177.37,"n":363,"o":178.125,"t":"2026-10-02T13:45:00Z","v":26733,"vw":178.362501},{"c":178.9101,"h":179.405,"l":178.6953,"n":175,"o":179.405,"t":"2026-10-02T14:00:00Z","v":8157,"vw":179.173708},{"c":179.575,"h":179.69,"l":179.19,"n":168,"o":179.19,"t":"2026-10-02T14:15:00Z","v":6102,"vw":179.539727},{"c":179.92,"h":179.99,"l":179.24,"n":317,"o":179.35,"t":"2026-10-02T14:30:00Z","v":8583,"vw":179.518762},{"c":179.62,"h":180,"l":179.62,"n":257,"o":179.765,"t":"2026-10-02T14:45:00Z","v":7523,"vw":179.796867},{"c":178.67,"h":179.945,"l":178.47,"n":521,"o":179.7775,"t":"2026-10-02T15:00:00Z","v":17072,"vw":179.067194},{"c":179.285,"h":179.285,"l":178.43,"n":228,"o":178.67,"t":"2026-10-02T15:15:00Z","v":5651,"vw":178.857333},{"c":179.62,"h":179.79,"l":179.17,"n":119,"o":179.54,"t":"2026-10-02T15:30:00Z","v":4412,"vw":179.548922},{"c":179.34,"h":179.57,"l":179.23,"n":256,"o":179.425,"t":"2026-10-02T15:45:00Z","v":5962,"vw":179.379064},{"c":179.06,"h":179.45,"l":179.05,"n":364,"o":179.33,"t":"2026-10-02T16:00:00Z","v":9785,"vw":179.235398},{"c":178.88,"h":179.115,"l":178.74,"n":242,"o":179.115,"t":"2026-10-02T16:15:00Z","v":4893,"vw":178.920971},{"c":179,"h":179.21,"l":179,"n":133,"o":179.07,"t":"2026-10-02T16:30:00Z","v":2661,"vw":179.1055},{"c":179.25,"h":179.38,"l":179.2,"n":104,"o":179.2,"t":"2026-10-02T16:45:00Z","v":1671,"vw":179.277518},{"c":178.355,"h":179.44,"l":178.29,"n":516,"o":179.38,"t":"2026-10-02T17:00:00Z","v":17055,"vw":178.933198},{"c":178.01,"h":178.4,"l":177.91,"n":261,"o":178.36,"t":"2026-10-02T17:15:00Z","v":5249,"vw":178.113802},{"c":177.85,"h":178.41,"l":177.485,"n":499,"o":178.01,"t":"2026-10-02T17:30:00Z","v":13360,"vw":177.94818},{"c":177.7,"h":177.89,"l":177.67,"n":432,"o":177.85,"t":"2026-10-02T17:45:00Z","v":8766,"vw":177.790932},{"c":177.355,"h":177.805,"l":177.3,"n":450,"o":177.79,"t":"2026-10-02T18:00:00Z","v":11366,"vw":177.519784},{"c":177.52,"h":177.655,"l":177.375,"n":343,"o":177.375,"t":"2026-10-02T18:15:00Z","v":6801,"vw":177.497618},{"c":177.69,"h":177.75,"l":177.42,"n":287,"o":177.595,"t":"2026-10-02T18:30:00Z","v":5925,"vw":177.587039},{"c":178.145,"h":178.186,"l":177.72,"n":379,"o":177.72,"t":"2026-10-02T18:45:00Z","v":8784,"vw":177.933502},{"c":178.02,"h":178.29,"l":178,"n":570,"o":178.155,"t":"2026-10-02T19:00:00Z","v":15219,"vw":178.13649},{"c":177.835,"h":178.25,"l":177.83,"n":629,"o":178.04,"t":"2026-10-02T19:15:00Z","v":12615,"vw":178.043332},{"c":178.08,"h":178.18,"l":177.86,"n":878,"o":177.86,"t":"2026-10-02T19:30:00Z","v":21796,"vw":178.004612},{"c":178.74,"h":178.8,"l":177.64,"n":2452,"o":178.17,"t":"2026-10-02T19:45:00Z","v":80490,"vw":178.347622},{"c":178.69,"h":178.69,"l":178.69,"n":47,"o":178.69,"t":"2026-10-02T20:00:00Z","v":98244,"vw":178.69},{"c":178.69,"h":178.69,"l":178.69,"n":1,"o":178.69,"t":"2026-10-02T20:30:00Z","v":100,"vw":178.69},{"c":178.875,"h":179.445,"l":177.96,"n":250,"o":177.96,"t":"2026-10-05T13:30:00Z","v":6540,"vw":178.36913},{"c":178.27,"h":179.07,"l":178.03,"n":262,"o":179.07,"t":"2026-10-05T13:45:00Z","v":7126,"vw":178.40004},{"c":179.24,"h":179.2875,"l":178.49,"n":164,"o":178.49,"t":"2026-10-05T14:00:00Z","v":3303,"vw":179.021584},{"c":178.8701,"h":179.27,"l":178.845,"n":307,"o":179.23,"t":"2026-10-05T14:15:00Z","v":6525,"vw":178.978271},{"c":178.475,"h":178.98,"l":178.2601,"n":373,"o":178.96,"t":"2026-10-05T14:30:00Z","v":11230,"vw":178.532767},{"c":178.19,"h":178.475,"l":178.12,"n":287,"o":178.475,"t":"2026-10-05T14:45:00Z","v":5981,"vw":178.300979},{"c":177.895,"h":178.32,"l":177.43,"n":541,"o":178.32,"t":"2026-10-05T15:00:00Z","v":13311,"vw":177.676881},{"c":178.07,"h":178.14,"l":177.82,"n":245,"o":177.825,"t":"2026-10-05T15:15:00Z","v":5078,"vw":177.90753},{"c":178.07,"h":178.84,"l":178.07,"n":530,"o":178.27,"t":"2026-10-05T15:30:00Z","v":12057,"vw":178.502438},{"c":178.22,"h":178.22,"l":177.795,"n":225,"o":177.81,"t":"2026-10-05T15:45:00Z","v":4313,"vw":178.050086},{"c":178.82,"h":178.89,"l":178.015,"n":349,"o":178.07,"t":"2026-10-05T16:00:00Z","v":9339,"vw":178.32672},{"c":178.975,"h":179.005,"l":178.53,"n":251,"o":178.53,"t":"2026-10-05T16:15:00Z","v":3439,"vw":178.865015},{"c":179.2272,"h":179.45,"l":179.04,"n":273,"o":179.04,"t":"2026-10-05T16:30:00Z","v":7321,"vw":179.22164},{"c":178.6313,"h":179.1,"l":178.5681,"n":525,"o":179.08,"t":"2026-10-05T16:45:00Z","v":16518,"vw":178.837015},{"c":178.635,"h":178.925,"l":178.5583,"n":435,"o":178.6725,"t":"2026-10-05T17:00:00Z","v":13031,"vw":178.808004},{"c":178.85,"h":178.995,"l":178.68,"n":300,"o":178.76,"t":"2026-10-05T17:15:00Z","v":5583,"vw":178.831374},{"c":179.025,"h":179.11,"l":178.835,"n":286,"o":178.87,"t":"2026-10-05T17:30:00Z","v":5693,"vw":178.983502},{"c":179.555,"h":179.64,"l":179.09,"n":298,"o":179.09,"t":"2026-10-05T17:45:00Z","v":6301,"vw":179.410243},{"c":179.5,"h":179.6599,"l":179.4,"n":453,"o":179.555,"t":"2026-10-05T18:00:00Z","v":8990,"vw":179.534647},{"c":179.455,"h":179.62,"l":179.37,"n":404,"o":179.505,"t":"2026-10-05T18:15:00Z","v":7738,"vw":179.498197},{"c":179.0299,"h":179.45,"l":178.885,"n":482,"o":179.45,"t":"2026-10-05T18:30:00Z","v":9646,"vw":179.071199},{"c":178.42,"h":178.77,"l":178.23,"n":533,"o":178.77,"t":"2026-10-05T18:45:00Z","v":13309,"vw":178.392644},{"c":178.1,"h":178.6,"l":177.89,"n":594,"o":178.57,"t":"2026-10-05T19:00:00Z","v":13514,"vw":178.177062},{"c":178.785,"h":178.855,"l":177.98,"n":529,"o":178,"t":"2026-10-05T19:15:00Z","v":12290,"vw":178.342787},{"c":178.405,"h":178.96,"l":178.22,"n":1031,"o":178.79,"t":"2026-10-05T19:30:00Z","v":24097,"vw":178.539162},{"c":178.59,"h":178.72,"l":177.71,"n":2781,"o":178.27,"t":"2026-10-05T19:45:00Z","v":85741,"vw":178.264387},{"c":178.72,"h":178.72,"l":178.72,"n":73,"o":178.72,"t":"2026-10-05T20:00:00Z","v":112454,"vw":178.72},{"c":178.09,"h":178.09,"l":178.09,"n":2,"o":178.09,"t":"2026-10-06T10:45:00Z","v":101,"vw":178.09},{"c":180.89,"h":181.27,"l":178.88,"n":321,"o":179.88,"t":"2026-10-06T13:30:00Z","v":18064,"vw":180.089352},{"c":179.98,"h":180.99,"l":179.75,"n":243,"o":180.98,"t":"2026-10-06T13:45:00Z","v":8432,"vw":180.558295},{"c":180.2014,"h":180.75,"l":179.98,"n":354,"o":179.98,"t":"2026-10-06T14:00:00Z","v":7995,"vw":180.405431},{"c":180.13,"h":180.145,"l":179.97,"n":139,"o":180.08,"t":"2026-10-06T14:15:00Z","v":2307,"vw":180.091111},{"c":180.28,"h":180.49,"l":180.18,"n":177,"o":180.19,"t":"2026-10-06T14:30:00Z","v":2925,"vw":180.292954},{"c":180.755,"h":180.755,"l":180.3725,"n":126,"o":180.49,"t":"2026-10-06T14:45:00Z","v":2170,"vw":180.566504},{"c":181.29,"h":181.3,"l":180.73,"n":316,"o":180.81,"t":"2026-10-06T15:00:00Z","v":8291,"vw":180.987734},{"c":181.295,"h":181.41,"l":181.28,"n":149,"o":181.335,"t":"2026-10-06T15:15:00Z","v":2728,"vw":181.341659},{"c":181.44,"h":181.48,"l":181.105,"n":276,"o":181.48,"t":"2026-10-06T15:30:00Z","v":6340,"vw":181.274944},{"c":181.82,"h":181.82,"l":181.345,"n":218,"o":181.37,"t":"2026-10-06T15:45:00Z","v":3863,"vw":181.582221},{"c":181.3,"h":181.64,"l":181.3,"n":171,"o":181.64,"t":"2026-10-06T16:00:00Z","v":2581,"vw":181.42},{"c":181.39,"h":181.62,"l":181.385,"n":288,"o":181.385,"t":"2026-10-06T16:15:00Z","v":5612,"vw":181.51786},{"c":181.71,"h":181.74,"l":181.515,"n":137,"o":181.515,"t":"2026-10-06T16:30:00Z","v":3783,"vw":181.680621},{"c":181.46,"h":181.735,"l":181.46,"n":307,"o":181.72,"t":"2026-10-06T16:45:00Z","v":4787,"vw":181.633333},{"c":181.15,"h":181.35,"l":180.975,"n":293,"o":181.285,"t":"2026-10-06T17:00:00Z","v":7406,"vw":181.211125},{"c":180.75,"h":180.94,"l":180.59,"n":180,"o":180.94,"t":"2026-10-06T17:15:00Z","v":3396,"vw":180.78152},{"c":181,"h":181,"l":180.695,"n":257,"o":180.6975,"t":"2026-10-06T17:30:00Z","v":4717,"vw":180.895608},{"c":181.1,"h":181.24,"l":180.9537,"n":165,"o":181.24,"t":"2026-10-06T17:45:00Z","v":4075,"vw":181.089251},{"c":181.075,"h":181.2,"l":180.94,"n":299,"o":181.05,"t":"2026-10-06T18:00:00Z","v":7954,"vw":181.077258},{"c":181.07,"h":181.1921,"l":181.06,"n":127,"o":181.105,"t":"2026-10-06T18:15:00Z","v":2168,"vw":181.12658},{"c":181.61,"h":181.61,"l":181.06,"n":284,"o":181.1,"t":"2026-10-06T18:30:00Z","v":5639,"vw":181.310141},{"c":181.565,"h":181.72,"l":181.22,"n":366,"o":181.625,"t":"2026-10-06T18:45:00Z","v":6129,"vw":181.558916},{"c":181.39,"h":181.505,"l":181.36,"n":320,"o":181.505,"t":"2026-10-06T19:00:00Z","v":6636,"vw":181.439568},{"c":180.77,"h":181.66,"l":180.77,"n":600,"o":181.475,"t":"2026-10-06T19:15:00Z","v":15134,"vw":181.383602},{"c":180.66,"h":180.78,"l":180.24,"n":880,"o":180.78,"t":"2026-10-06T19:30:00Z","v":19787,"vw":180.447341},{"c":180.36,"h":180.86,"l":180.05,"n":2923,"o":180.67,"t":"2026-10-06T19:45:00Z","v":81215,"vw":180.437957},{"c":180.4,"h":180.4,"l":180.4,"n":63,"o":180.4,"t":"2026-10-06T20:00:00Z","v":106750,"vw":180.4},{"c":180.4,"h":180.4,"l":180.4,"n":1,"o":180.4,"t":"2026-10-06T20:30:00Z","v":100,"vw":180.4},{"c":175.7501,"h":175.7501,"l":175.7501,"n":1,"o":175.7501,"t":"2026-10-06T21:00:00Z","v":180,"vw":175.7501},{"c":180.8601,"h":181.83,"l":180.61,"n":138,"o":180.61,"t":"2026-10-07T13:30:00Z","v":5174,"vw":181.011559},{"c":181.5,"h":181.76,"l":181.44,"n":205,"o":181.66,"t":"2026-10-07T13:45:00Z","v":7703,"vw":181.583601},{"c":181.465,"h":181.52,"l":181.195,"n":132,"o":181.5,"t":"2026-10-07T14:00:00Z","v":4330,"vw":181.370081},{"c":182,"h":182.605,"l":181.72,"n":427,"o":181.73,"t":"2026-10-07T14:15:00Z","v":11058,"vw":182.350472},{"c":180.975,"h":182.255,"l":180.715,"n":683,"o":181.79,"t":"2026-10-07T14:30:00Z","v":22675,"vw":181.623849},{"c":179.32,"h":182.16,"l":178.965,"n":1040,"o":181.21,"t":"2026-10-07T14:45:00Z","v":50029,"vw":180.484071},{"c":177.815,"h":179.87,"l":177.52,"n":770,"o":178.65,"t":"2026-10-07T15:00:00Z","v":43590,"vw":178.638681},{"c":177.31,"h":177.92,"l":175.76,"n":602,"o":177.87,"t":"2026-10-07T15:15:00Z","v":21165,"vw":176.819778},{"c":177.39,"h":177.66,"l":176.47,"n":523,"o":177.36,"t":"2026-10-07T15:30:00Z","v":18305,"vw":177.043171},{"c":177.675,"h":178.235,"l":177.45,"n":549,"o":177.455,"t":"2026-10-07T15:45:00Z","v":15977,"vw":177.850707},{"c":178.44,"h":178.735,"l":177.9175,"n":247,"o":177.97,"t":"2026-10-07T16:00:00Z","v":6917,"vw":178.291743},{"c":178.535,"h":178.72,"l":178.065,"n":369,"o":178.35,"t":"2026-10-07T16:15:00Z","v":13418,"vw":178.448755},{"c":179.24,"h":179.3,"l":178.535,"n":419,"o":178.535,"t":"2026-10-07T16:30:00Z","v":10677,"vw":178.896258},{"c":179.3,"h":179.6,"l":179.1,"n":362,"o":179.22,"t":"2026-10-07T16:45:00Z","v":14191,"vw":179.3914},{"c":179.17,"h":179.79,"l":178.89,"n":345,"o":179.51,"t":"2026-10-07T17:00:00Z","v":10766,"vw":179.343241},{"c":177.405,"h":179.19,"l":177.1001,"n":686,"o":179.19,"t":"2026-10-07T17:15:00Z","v":21544,"vw":178.080917},{"c":177.46,"h":177.67,"l":177.15,"n":440,"o":177.15,"t":"2026-10-07T17:30:00Z","v":11867,"vw":177.486204},{"c":177.9,"h":178,"l":177.41,"n":375,"o":177.41,"t":"2026-10-07T17:45:00Z","v":10180,"vw":177.742553},{"c":178.64,"h":178.85,"l":178.115,"n":319,"o":178.115,"t":"2026-10-07T18:00:00Z","v":7631,"vw":178.599364},{"c":178.55,"h":178.69,"l":178.41,"n":333,"o":178.58,"t":"2026-10-07T18:15:00Z","v":9840,"vw":178.568584},{"c":178.445,"h":178.92,"l":178.28,"n":554,"o":178.565,"t":"2026-10-07T18:30:00Z","v":17083,"vw":178.581999},{"c":177.08,"h":178.625,"l":177.045,"n":704,"o":178.61,"t":"2026-10-07T18:45:00Z","v":24127,"vw":177.531847},{"c":176.79,"h":177.285,"l":176.5401,"n":578,"o":177.075,"t":"2026-10-07T19:00:00Z","v":17877,"vw":176.989845},{"c":177.505,"h":177.53,"l":176.755,"n":604,"o":176.755,"t":"2026-10-07T19:15:00Z","v":16363,"vw":177.084641},{"c":177.24,"h":177.495,"l":177.115,"n":844,"o":177.495,"t":"2026-10-07T19:30:00Z","v":22373,"vw":177.283853},{"c":176.75,"h":177.26,"l":176.595,"n":2440,"o":177.2,"t":"2026-10-07T19:45:00Z","v":80141,"vw":176.92441},{"c":176.78,"h":176.78,"l":176.78,"n":65,"o":176.78,"t":"2026-10-07T20:00:00Z","v":135295,"vw":176.78},{"c":176.94,"h":177.27,"l":176.58,"n":158,"o":176.58,"t":"2026-10-08T13:30:00Z","v":5734,"vw":176.773949},{"c":177.06,"h":178.14,"l":177.06,"n":118,"o":177.45,"t":"2026-10-08T13:45:00Z","v":3300,"vw":177.584459},{"c":177.295,"h":177.56,"l":177.295,"n":182,"o":177.49,"t":"2026-10-08T14:00:00Z","v":3855,"vw":177.493477},{"c":176.805,"h":177.4,"l":176.79,"n":402,"o":177.335,"t":"2026-10-08T14:15:00Z","v":13749,"vw":177.181469},{"c":177.065,"h":177.265,"l":176.915,"n":294,"o":176.915,"t":"2026-10-08T14:30:00Z","v":9499,"vw":177.13804},{"c":176.45,"h":176.99,"l":176.385,"n":242,"o":176.97,"t":"2026-10-08T14:45:00Z","v":11598,"vw":176.774347},{"c":175.7551,"h":176.425,"l":175.64,"n":705,"o":176.425,"t":"2026-10-08T15:00:00Z","v":16344,"vw":176.043542},{"c":176.095,"h":176.31,"l":175.4082,"n":630,"o":175.58,"t":"2026-10-08T15:15:00Z","v":13113,"vw":175.902017},{"c":175.7045,"h":176.22,"l":175.64,"n":613,"o":175.985,"t":"2026-10-08T15:30:00Z","v":14008,"vw":176.00104},{"c":176.67,"h":176.85,"l":175.625,"n":386,"o":175.6275,"t":"2026-10-08T15:45:00Z","v":11388,"vw":176.500697},{"c":177.045,"h":177.045,"l":176.66,"n":387,"o":176.66,"t":"2026-10-08T16:00:00Z","v":8338,"vw":176.848816},{"c":176.95,"h":177.79,"l":176.95,"n":309,"o":177.08,"t":"2026-10-08T16:15:00Z","v":6941,"vw":177.402489},{"c":177.18,"h":177.24,"l":176.85,"n":259,"o":176.93,"t":"2026-10-08T16:30:00Z","v":8666,"vw":177.013757},{"c":178.48,"h":178.49,"l":177.34,"n":392,"o":177.4,"t":"2026-10-08T16:45:00Z","v":8133,"vw":177.892026},{"c":178.33,"h":178.69,"l":178.33,"n":244,"o":178.52,"t":"2026-10-08T17:00:00Z","v":4980,"vw":178.47704},{"c":178.17,"h":178.56,"l":177.99,"n":433,"o":178.3,"t":"2026-10-08T17:15:00Z","v":8967,"vw":178.364526},{"c":178.745,"h":178.745,"l":178.1975,"n":294,"o":178.1975,"t":"2026-10-08T17:30:00Z","v":7326,"vw":178.364928},{"c":178.535,"h":179.03,"l":178.295,"n":392,"o":178.94,"t":"2026-10-08T17:45:00Z","v":7973,"vw":178.589169},{"c":178.23,"h":178.56,"l":178.03,"n":281,"o":178.56,"t":"2026-10-08T18:00:00Z","v":6464,"vw":178.206924},{"c":178.05,"h":178.429,"l":177.99,"n":263,"o":178.23,"t":"2026-10-08T18:15:00Z","v":7591,"vw":178.226933},{"c":177.785,"h":178.2205,"l":177.755,"n":313,"o":178.08,"t":"2026-10-08T18:30:00Z","v":7673,"vw":178.003237},{"c":178.01,"h":178.285,"l":177.77,"n":351,"o":177.77,"t":"2026-10-08T18:45:00Z","v":7279,"vw":178.015714},{"c":178.1,"h":178.205,"l":177.95,"n":330,"o":178.055,"t":"2026-10-08T19:00:00Z","v":7970,"vw":178.063963},{"c":177.785,"h":178.39,"l":177.78,"n":514,"o":178.105,"t":"2026-10-08T19:15:00Z","v":11929,"vw":178.10253},{"c":176.9225,"h":177.74,"l":176.88,"n":726,"o":177.74,"t":"2026-10-08T19:30:00Z","v":15875,"vw":177.091048},{"c":176.93,"h":177.52,"l":176.39,"n":3298,"o":176.925,"t":"2026-10-08T19:45:00Z","v":113718,"vw":176.776879},{"c":177.02,"h":177.02,"l":177.01,"n":65,"o":177.01,"t":"2026-10-08T20:00:00Z","v":220019,"vw":177.019989},{"c":178.745,"h":179.42,"l":177,"n":262,"o":177,"t":"2026-10-09T13:30:00Z","v":7073,"vw":178.198097},{"c":179.22,"h":179.88,"l":178.955,"n":300,"o":178.955,"t":"2026-10-09T13:45:00Z","v":11526,"vw":179.394142},{"c":179.255,"h":179.26,"l":178.66,"n":370,"o":179.22,"t":"2026-10-09T14:00:00Z","v":11707,"vw":178.979489},{"c":179.18,"h":179.4725,"l":178.86,"n":449,"o":179.23,"t":"2026-10-09T14:15:00Z","v":11889,"vw":179.14534},{"c":179.96,"h":179.96,"l":179.07,"n":239,"o":179.07,"t":"2026-10-09T14:30:00Z","v":5304,"vw":179.4481},{"c":179.315,"h":179.75,"l":179.26,"n":364,"o":179.75,"t":"2026-10-09T14:45:00Z","v":6215,"vw":179.510858},{"c":179.18,"h":179.345,"l":179.06,"n":294,"o":179.235,"t":"2026-10-09T15:00:00Z","v":7152,"vw":179.18297},{"c":179.62,"h":179.62,"l":179.22,"n":226,"o":179.22,"t":"2026-10-09T15:15:00Z","v":4612,"vw":179.448571},{"c":178.23,"h":179.62,"l":178.23,"n":309,"o":179.62,"t":"2026-10-09T15:30:00Z","v":11021,"vw":178.65835},{"c":178.42,"h":178.42,"l":178.13,"n":81,"o":178.195,"t":"2026-10-09T15:45:00Z","v":1082,"vw":178.260897},{"c":178.87,"h":178.87,"l":178.3763,"n":163,"o":178.525,"t":"2026-10-09T16:00:00Z","v":3344,"vw":178.58545},{"c":179.41,"h":179.41,"l":178.75,"n":137,"o":178.75,"t":"2026-10-09T16:15:00Z","v":2100,"vw":178.975132},{"c":179.33,"h":179.62,"l":179.33,"n":72,"o":179.62,"t":"2026-10-09T16:30:00Z","v":1938,"vw":179.402643},{"c":179.47,"h":179.47,"l":179.1,"n":378,"o":179.42,"t":"2026-10-09T16:45:00Z","v":9261,"vw":179.30578},{"c":179.28,"h":179.8,"l":179.28,"n":195,"o":179.515,"t":"2026-10-09T17:00:00Z","v":6438,"vw":179.544601},{"c":178.95,"h":179.145,"l":178.87,"n":146,"o":179.14,"t":"2026-10-09T17:15:00Z","v":3135,"vw":178.999876},{"c":179.21,"h":179.31,"l":178.83,"n":188,"o":179.07,"t":"2026-10-09T17:30:00Z","v":5603,"vw":179.069858},{"c":179.475,"h":179.475,"l":179.195,"n":131,"o":179.3575,"t":"2026-10-09T17:45:00Z","v":5701,"vw":179.453176},{"c":179.205,"h":179.37,"l":179.11,"n":169,"o":179.37,"t":"2026-10-09T18:00:00Z","v":3180,"vw":179.203049},{"c":179.17,"h":179.17,"l":179.06,"n":33,"o":179.06,"t":"2026-10-09T18:15:00Z","v":567,"vw":179.115},{"c":179.02,"h":179.31,"l":179.02,"n":225,"o":179.12,"t":"2026-10-09T18:30:00Z","v":5480,"vw":179.201507},{"c":179.39,"h":179.72,"l":179.21,"n":325,"o":179.215,"t":"2026-10-09T18:45:00Z","v":12145,"vw":179.471381},{"c":180.11,"h":180.11,"l":179.43,"n":218,"o":179.43,"t":"2026-10-09T19:00:00Z","v":3389,"vw":179.753333},{"c":179.555,"h":179.87,"l":179.51,"n":405,"o":179.87,"t":"2026-10-09T19:15:00Z","v":9972,"vw":179.649508},{"c":179.67,"h":179.71,"l":179.2,"n":359,"o":179.28,"t":"2026-10-09T19:30:00Z","v":6974,"vw":179.442091},{"c":179.29,"h":179.705,"l":178.93,"n":2069,"o":179.705,"t":"2026-10-09T19:45:00Z","v":57773,"vw":179.08587},{"c":179.25,"h":179.29,"l":179.25,"n":55,"o":179.29,"t":"2026-10-09T20:00:00Z","v":110272,"vw":179.25004},{"c":179.725,"h":180.77,"l":179.61,"n":170,"o":179.61,"t":"2026-10-12T13:30:00Z","v":4530,"vw":179.860304},{"c":179.365,"h":180.2421,"l":179.365,"n":135,"o":180.17,"t":"2026-10-12T13:45:00Z","v":4579,"vw":180.100437},{"c":180.635,"h":181.22,"l":179.8675,"n":252,"o":179.94,"t":"2026-10-12T14:00:00Z","v":7951,"vw":180.72217},{"c":181.025,"h":181.095,"l":180.55,"n":416,"o":180.59,"t":"2026-10-12T14:15:00Z","v":11948,"vw":180.770515},{"c":180.91,"h":181.06,"l":180.7,"n":247,"o":180.86,"t":"2026-10-12T14:30:00Z","v":5283,"vw":180.950245},{"c":181.02,"h":181.285,"l":181.02,"n":173,"o":181.05,"t":"2026-10-12T14:45:00Z","v":4318,"vw":181.105463},{"c":181.61,"h":181.64,"l":181.07,"n":366,"o":181.105,"t":"2026-10-12T15:00:00Z","v":6647,"vw":181.26775},{"c":181.96,"h":182.18,"l":181.77,"n":270,"o":181.82,"t":"2026-10-12T15:15:00Z","v":3733,"vw":181.983236},{"c":181.89,"h":182.205,"l":181.74,"n":271,"o":182.15,"t":"2026-10-12T15:30:00Z","v":5604,"vw":181.949077},{"c":181.63,"h":181.85,"l":181.63,"n":224,"o":181.85,"t":"2026-10-12T15:45:00Z","v":2039,"vw":181.786369},{"c":181.82,"h":181.92,"l":181.74,"n":234,"o":181.82,"t":"2026-10-12T16:00:00Z","v":3851,"vw":181.829},{"c":182.11,"h":182.16,"l":182.09,"n":59,"o":182.16,"t":"2026-10-12T16:15:00Z","v":888,"vw":182.12},{"c":181.79,"h":182.24,"l":181.79,"n":258,"o":182.08,"t":"2026-10-12T16:30:00Z","v":6125,"vw":182.075158},{"c":181.825,"h":182.03,"l":181.68,"n":303,"o":181.79,"t":"2026-10-12T16:45:00Z","v":9627,"vw":181.808992},{"c":181.7,"h":181.7,"l":181.43,"n":229,"o":181.68,"t":"2026-10-12T17:00:00Z","v":5847,"vw":181.539922},{"c":181.66,"h":181.91,"l":181.63,"n":142,"o":181.63,"t":"2026-10-12T17:15:00Z","v":4282,"vw":181.8182},{"c":181.445,"h":181.79,"l":181.445,"n":259,"o":181.79,"t":"2026-10-12T17:30:00Z","v":5502,"vw":181.543253},{"c":181.11,"h":181.57,"l":181.11,"n":177,"o":181.44,"t":"2026-10-12T17:45:00Z","v":3145,"vw":181.309123},{"c":181.295,"h":181.31,"l":181.18,"n":162,"o":181.26,"t":"2026-10-12T18:00:00Z","v":2871,"vw":181.276428},{"c":181.285,"h":181.46,"l":181.14,"n":154,"o":181.37,"t":"2026-10-12T18:15:00Z","v":4057,"vw":181.339812},{"c":181.52,"h":181.68,"l":181.215,"n":276,"o":181.215,"t":"2026-10-12T18:30:00Z","v":7694,"vw":181.400294},{"c":181.52,"h":181.5275,"l":181.52,"n":39,"o":181.525,"t":"2026-10-12T18:45:00Z","v":709,"vw":181.524167},{"c":181.53,"h":181.64,"l":181.48,"n":240,"o":181.54,"t":"2026-10-12T19:00:00Z","v":4735,"vw":181.584554},{"c":180.98,"h":181.695,"l":180.95,"n":627,"o":181.575,"t":"2026-10-12T19:15:00Z","v":18141,"vw":181.295948},{"c":181.17,"h":181.25,"l":180.88,"n":767,"o":180.9,"t":"2026-10-12T19:30:00Z","v":17967,"vw":181.050848},{"c":181.73,"h":181.8,"l":180.81,"n":3253,"o":181.205,"t":"2026-10-12T19:45:00Z","v":113139,"vw":181.300484},{"c":181.78,"h":181.78,"l":181.78,"n":36,"o":181.78,"t":"2026-10-12T20:00:00Z","v":274423,"vw":181.78},{"c":183,"h":183,"l":182.99,"n":6,"o":182.99,"t":"2026-10-13T11:30:00Z","v":303,"vw":182.99505},{"c":183.21,"h":183.21,"l":183.21,"n":2,"o":183.21,"t":"2026-10-13T12:30:00Z","v":101,"vw":183.21},{"c":183.05,"h":183.7006,"l":182.58,"n":273,"o":182.58,"t":"2026-10-13T13:30:00Z","v":6931,"vw":182.888295},{"c":182.56,"h":183.52,"l":182.1,"n":427,"o":182.34,"t":"2026-10-13T13:45:00Z","v":13193,"vw":182.887111},{"c":182.365,"h":182.56,"l":182.01,"n":375,"o":182.4,"t":"2026-10-13T14:00:00Z","v":9056,"vw":182.237587},{"c":182.08,"h":182.56,"l":181.83,"n":284,"o":182.25,"t":"2026-10-13T14:15:00Z","v":9010,"vw":182.219095},{"c":182.62,"h":182.62,"l":181.69,"n":180,"o":181.81,"t":"2026-10-13T14:30:00Z","v":4789,"vw":182.346239},{"c":182.45,"h":182.9,"l":182.33,"n":171,"o":182.9,"t":"2026-10-13T14:45:00Z","v":4436,"vw":182.675218},{"c":183.0025,"h":183.0025,"l":182.285,"n":223,"o":182.475,"t":"2026-10-13T15:00:00Z","v":9024,"vw":182.468797},{"c":182.58,"h":183.235,"l":182.58,"n":261,"o":183.07,"t":"2026-10-13T15:15:00Z","v":8576,"vw":182.920788},{"c":182.76,"h":183.11,"l":182.43,"n":232,"o":182.43,"t":"2026-10-13T15:30:00Z","v":8490,"vw":182.589646},{"c":183.42,"h":183.42,"l":183.42,"n":17,"o":183.42,"t":"2026-10-13T15:45:00Z","v":162,"vw":183.42},{"c":183.325,"h":183.53,"l":183.1744,"n":164,"o":183.43,"t":"2026-10-13T16:00:00Z","v":4582,"vw":183.334518},{"c":183.275,"h":183.58,"l":183.1701,"n":224,"o":183.5,"t":"2026-10-13T16:15:00Z","v":7811,"vw":183.482404},{"c":183.385,"h":183.385,"l":183.02,"n":344,"o":183.17,"t":"2026-10-13T16:30:00Z","v":8591,"vw":183.177493},{"c":183.1411,"h":183.385,"l":183.1411,"n":202,"o":183.385,"t":"2026-10-13T16:45:00Z","v":4308,"vw":183.209405},{"c":182.96,"h":183.09,"l":182.855,"n":421,"o":183.09,"t":"2026-10-13T17:00:00Z","v":8260,"vw":182.932335},{"c":182.74,"h":182.86,"l":182.5738,"n":258,"o":182.76,"t":"2026-10-13T17:15:00Z","v":5105,"vw":182.726332},{"c":182.66,"h":183.03,"l":182.57,"n":202,"o":182.88,"t":"2026-10-13T17:30:00Z","v":4824,"vw":182.847454},{"c":182.875,"h":182.92,"l":182.625,"n":166,"o":182.625,"t":"2026-10-13T17:45:00Z","v":2585,"vw":182.7885},{"c":182.95,"h":183.0403,"l":182.7975,"n":130,"o":182.93,"t":"2026-10-13T18:00:00Z","v":2203,"vw":182.945119},{"c":182.52,"h":183.0599,"l":182.5,"n":268,"o":182.92,"t":"2026-10-13T18:15:00Z","v":4901,"vw":182.751921},{"c":182.72,"h":182.77,"l":182.47,"n":220,"o":182.62,"t":"2026-10-13T18:30:00Z","v":4218,"vw":182.592273},{"c":182.21,"h":182.54,"l":182.11,"n":318,"o":182.53,"t":"2026-10-13T18:45:00Z","v":6286,"vw":182.386989},{"c":181.97,"h":182.215,"l":181.84,"n":479,"o":182.215,"t":"2026-10-13T19:00:00Z","v":11009,"vw":182.01493},{"c":182.58,"h":182.58,"l":181.97,"n":470,"o":181.97,"t":"2026-10-13T19:15:00Z","v":11750,"vw":182.196447},{"c":182.78,"h":182.86,"l":182.46,"n":582,"o":182.575,"t":"2026-10-13T19:30:00Z","v":11403,"vw":182.596664},{"c":182.06,"h":182.86,"l":182.06,"n":2499,"o":182.86,"t":"2026-10-13T19:45:00Z","v":65711,"vw":182.365708},{"c":182.08,"h":182.08,"l":182.08,"n":71,"o":182.08,"t":"2026-10-13T20:00:00Z","v":128912,"vw":182.08},{"c":183.8,"h":184.24,"l":182.12,"n":163,"o":182.12,"t":"2026-10-14T13:30:00Z","v":4434,"vw":182.69581},{"c":182.48,"h":183.65,"l":182.48,"n":75,"o":183.65,"t":"2026-10-14T13:45:00Z","v":1400,"vw":182.847857},{"c":181.57,"h":182.27,"l":181.57,"n":409,"o":182.16,"t":"2026-10-14T14:00:00Z","v":7864,"vw":182.027173},{"c":181.825,"h":181.975,"l":181.5918,"n":268,"o":181.615,"t":"2026-10-14T14:15:00Z","v":11076,"vw":181.75971},{"c":181.66,"h":181.97,"l":181.5,"n":360,"o":181.94,"t":"2026-10-14T14:30:00Z","v":4362,"vw":181.729191},{"c":181.48,"h":182.06,"l":181.48,"n":174,"o":181.88,"t":"2026-10-14T14:45:00Z","v":3013,"vw":181.802},{"c":180.52,"h":181.46,"l":180.52,"n":512,"o":181.42,"t":"2026-10-14T15:00:00Z","v":12218,"vw":181.088847},{"c":181.05,"h":181.05,"l":180.375,"n":1310,"o":180.82,"t":"2026-10-14T15:15:00Z","v":42315,"vw":180.633845},{"c":181.26,"h":181.26,"l":181.07,"n":192,"o":181.13,"t":"2026-10-14T15:30:00Z","v":3118,"vw":181.1575},{"c":181.78,"h":182.57,"l":181.29,"n":433,"o":181.29,"t":"2026-10-14T15:45:00Z","v":9708,"vw":181.917183},{"c":181.25,"h":181.975,"l":181.22,"n":212,"o":181.975,"t":"2026-10-14T16:00:00Z","v":5384,"vw":181.53082},{"c":180.17,"h":181.41,"l":180.17,"n":365,"o":181.25,"t":"2026-10-14T16:15:00Z","v":9327,"vw":181.076798},{"c":180.445,"h":180.61,"l":180.2,"n":281,"o":180.39,"t":"2026-10-14T16:30:00Z","v":6167,"vw":180.415148},{"c":180.84,"h":180.84,"l":180.605,"n":101,"o":180.605,"t":"2026-10-14T16:45:00Z","v":1829,"vw":180.691071},{"c":180.93,"h":181.2,"l":180.44,"n":471,"o":180.65,"t":"2026-10-14T17:00:00Z","v":10966,"vw":180.789926},{"c":181.6625,"h":181.67,"l":181,"n":327,"o":181,"t":"2026-10-14T17:15:00Z","v":5335,"vw":181.376015},{"c":181.345,"h":181.81,"l":181.345,"n":222,"o":181.81,"t":"2026-10-14T17:30:00Z","v":3441,"vw":181.632945},{"c":181.29,"h":181.29,"l":181.05,"n":228,"o":181.06,"t":"2026-10-14T17:45:00Z","v":3078,"vw":181.144444},{"c":181.44,"h":181.44,"l":181.13,"n":137,"o":181.225,"t":"2026-10-14T18:00:00Z","v":2815,"vw":181.318913},{"c":180.89,"h":181.65,"l":180.83,"n":348,"o":181.46,"t":"2026-10-14T18:15:00Z","v":6801,"vw":181.352458},{"c":180.735,"h":181.18,"l":180.4,"n":336,"o":180.94,"t":"2026-10-14T18:30:00Z","v":6327,"vw":180.845945},{"c":180.97,"h":180.98,"l":180.63,"n":440,"o":180.745,"t":"2026-10-14T18:45:00Z","v":8245,"vw":180.81249},{"c":181.55,"h":181.63,"l":180.96,"n":334,"o":180.99,"t":"2026-10-14T19:00:00Z","v":7305,"vw":181.192241},{"c":181.2,"h":181.63,"l":181.17,"n":651,"o":181.52,"t":"2026-10-14T19:15:00Z","v":9855,"vw":181.405714},{"c":180.86,"h":181.265,"l":180.72,"n":1174,"o":181.12,"t":"2026-10-14T19:30:00Z","v":26382,"vw":181.060447},{"c":180.62,"h":181.31,"l":180.33,"n":2655,"o":180.67,"t":"2026-10-14T19:45:00Z","v":88527,"vw":180.789446},{"c":180.7,"h":180.7,"l":180.62,"n":38,"o":180.62,"t":"2026-10-14T20:00:00Z","v":116211,"vw":180.699164},{"c":183,"h":183,"l":183,"n":7,"o":183,"t":"2026-10-15T12:30:00Z","v":301,"vw":183},{"c":182.57,"h":183.425,"l":182.41,"n":127,"o":183.41,"t":"2026-10-15T13:30:00Z","v":7247,"vw":183.102141},{"c":183.29,"h":183.5,"l":182.555,"n":191,"o":182.555,"t":"2026-10-15T13:45:00Z","v":6426,"vw":183.090824},{"c":185.8,"h":185.8,"l":183.52,"n":927,"o":183.52,"t":"2026-10-15T14:00:00Z","v":24076,"vw":184.862993},{"c":185.405,"h":185.79,"l":184.68,"n":406,"o":185.79,"t":"2026-10-15T14:15:00Z","v":11994,"vw":185.177692},{"c":185.505,"h":186.13,"l":185.34,"n":368,"o":185.42,"t":"2026-10-15T14:30:00Z","v":9905,"vw":185.664846},{"c":185.3,"h":185.49,"l":185.11,"n":326,"o":185.41,"t":"2026-10-15T14:45:00Z","v":6545,"vw":185.321972},{"c":185.54,"h":185.755,"l":184.95,"n":429,"o":185.29,"t":"2026-10-15T15:00:00Z","v":10445,"vw":185.465182},{"c":186.11,"h":186.395,"l":185.53,"n":506,"o":185.69,"t":"2026-10-15T15:15:00Z","v":16903,"vw":185.974005},{"c":186.78,"h":186.78,"l":186.185,"n":585,"o":186.25,"t":"2026-10-15T15:30:00Z","v":10381,"vw":186.373975},{"c":186.4225,"h":186.83,"l":186.17,"n":506,"o":186.71,"t":"2026-10-15T15:45:00Z","v":10436,"vw":186.41624},{"c":186.68,"h":186.855,"l":186.23,"n":287,"o":186.3725,"t":"2026-10-15T16:00:00Z","v":6907,"vw":186.591239},{"c":186.66,"h":186.75,"l":186.44,"n":311,"o":186.745,"t":"2026-10-15T16:15:00Z","v":6972,"vw":186.637692},{"c":186.95,"h":186.97,"l":186.697,"n":370,"o":186.72,"t":"2026-10-15T16:30:00Z","v":7548,"vw":186.849953},{"c":186.4475,"h":187.105,"l":186.44,"n":445,"o":186.94,"t":"2026-10-15T16:45:00Z","v":15635,"vw":186.801862},{"c":186.71,"h":186.8167,"l":186.52,"n":292,"o":186.59,"t":"2026-10-15T17:00:00Z","v":6398,"vw":186.64766},{"c":186.645,"h":186.77,"l":186.44,"n":456,"o":186.56,"t":"2026-10-15T17:15:00Z","v":14010,"vw":186.593731},{"c":186.66,"h":186.87,"l":186.4775,"n":393,"o":186.67,"t":"2026-10-15T17:30:00Z","v":8917,"vw":186.662266},{"c":187.1,"h":187.13,"l":186.645,"n":281,"o":186.695,"t":"2026-10-15T17:45:00Z","v":6162,"vw":186.869448},{"c":186.83,"h":187.25,"l":186.33,"n":428,"o":187.035,"t":"2026-10-15T18:00:00Z","v":12218,"vw":186.820225},{"c":186.68,"h":187.03,"l":186.68,"n":386,"o":186.98,"t":"2026-10-15T18:15:00Z","v":7074,"vw":186.900902},{"c":186.895,"h":187.06,"l":186.76,"n":309,"o":186.76,"t":"2026-10-15T18:30:00Z","v":6738,"vw":186.904064},{"c":186.7,"h":187.09,"l":186.485,"n":654,"o":186.8,"t":"2026-10-15T18:45:00Z","v":15987,"vw":186.872663},{"c":187.04,"h":187.11,"l":186.7,"n":360,"o":186.705,"t":"2026-10-15T19:00:00Z","v":6781,"vw":186.886184},{"c":188.36,"h":188.36,"l":186.87,"n":947,"o":186.95,"t":"2026-10-15T19:15:00Z","v":25705,"vw":187.420356},{"c":188.72,"h":189.015,"l":188.15,"n":1430,"o":188.31,"t":"2026-10-15T19:30:00Z","v":46857,"vw":188.601136},{"c":189.16,"h":189.25,"l":188.13,"n":4592,"o":188.64,"t":"2026-10-15T19:45:00Z","v":161782,"vw":188.855597},{"c":189.16,"h":189.16,"l":189.16,"n":95,"o":189.16,"t":"2026-10-15T20:00:00Z","v":124735,"vw":189.16},{"c":189.97,"h":189.97,"l":189.95,"n":4,"o":189.95,"t":"2026-10-16T12:30:00Z","v":401,"vw":189.965},{"c":189.21,"h":189.21,"l":189.21,"n":1,"o":189.21,"t":"2026-10-16T13:00:00Z","v":101,"vw":189.21},{"c":189.46,"h":189.55,"l":188.06,"n":430,"o":189.28,"t":"2026-10-16T13:30:00Z","v":31258,"vw":189.215993},{"c":189.55,"h":189.7,"l":188.655,"n":337,"o":189.1,"t":"2026-10-16T13:45:00Z","v":8452,"vw":189.134914},{"c":188.74,"h":189.36,"l":188.74,"n":647,"o":189.36,"t":"2026-10-16T14:00:00Z","v":11164,"vw":189.055524},{"c":187.73,"h":188.55,"l":187.69,"n":459,"o":188.55,"t":"2026-10-16T14:15:00Z","v":10151,"vw":188.214771},{"c":187.765,"h":188.1399,"l":187.44,"n":512,"o":187.71,"t":"2026-10-16T14:30:00Z","v":8335,"vw":187.824781},{"c":188.1,"h":188.7576,"l":187.715,"n":441,"o":187.87,"t":"2026-10-16T14:45:00Z","v":13994,"vw":188.099453},{"c":189.575,"h":189.71,"l":188.1018,"n":537,"o":188.185,"t":"2026-10-16T15:00:00Z","v":9991,"vw":188.776059},{"c":189.48,"h":189.91,"l":189.345,"n":483,"o":189.72,"t":"2026-10-16T15:15:00Z","v":8951,"vw":189.56682},{"c":188.65,"h":189.635,"l":188.65,"n":504,"o":189.635,"t":"2026-10-16T15:30:00Z","v":7119,"vw":189.156565},{"c":188.565,"h":188.91,"l":188.32,"n":427,"o":188.88,"t":"2026-10-16T15:45:00Z","v":10594,"vw":188.58117},{"c":188.52,"h":188.875,"l":188.41,"n":325,"o":188.56,"t":"2026-10-16T16:00:00Z","v":5996,"vw":188.610917},{"c":188.51,"h":188.82,"l":188.51,"n":117,"o":188.65,"t":"2026-10-16T16:15:00Z","v":2254,"vw":188.637857},{"c":188.34,"h":188.69,"l":188.25,"n":342,"o":188.47,"t":"2026-10-16T16:30:00Z","v":7244,"vw":188.477257},{"c":188.16,"h":188.8757,"l":188.11,"n":362,"o":188.24,"t":"2026-10-16T16:45:00Z","v":8700,"vw":188.436268},{"c":187.65,"h":188.205,"l":187.575,"n":371,"o":188.17,"t":"2026-10-16T17:00:00Z","v":8192,"vw":187.896595},{"c":187.715,"h":188.035,"l":187.595,"n":404,"o":187.825,"t":"2026-10-16T17:15:00Z","v":6699,"vw":187.802751},{"c":187.845,"h":187.89,"l":187.3631,"n":319,"o":187.725,"t":"2026-10-16T17:30:00Z","v":6493,"vw":187.696943},{"c":187.66,"h":188.16,"l":187.57,"n":428,"o":187.84,"t":"2026-10-16T17:45:00Z","v":8015,"vw":187.794452},{"c":187.24,"h":187.605,"l":187.24,"n":441,"o":187.41,"t":"2026-10-16T18:00:00Z","v":8890,"vw":187.481567},{"c":186.86,"h":187.315,"l":186.86,"n":505,"o":187.18,"t":"2026-10-16T18:15:00Z","v":9278,"vw":187.011764},{"c":187.065,"h":187.14,"l":186.55,"n":383,"o":187.06,"t":"2026-10-16T18:30:00Z","v":11114,"vw":186.909896},{"c":187.01,"h":187.3241,"l":186.84,"n":461,"o":187.22,"t":"2026-10-16T18:45:00Z","v":9777,"vw":187.056685},{"c":187.61,"h":187.7,"l":186.925,"n":690,"o":187.15,"t":"2026-10-16T19:00:00Z","v":12892,"vw":187.254566},{"c":187.015,"h":187.92,"l":186.93,"n":899,"o":187.63,"t":"2026-10-16T19:15:00Z","v":21550,"vw":187.395721},{"c":186.73,"h":187.33,"l":186.54,"n":927,"o":186.8,"t":"2026-10-16T19:30:00Z","v":26343,"vw":186.84133},{"c":187.33,"h":187.44,"l":186.55,"n":2927,"o":186.69,"t":"2026-10-16T19:45:00Z","v":114269,"vw":186.923073},{"c":187.31,"h":187.31,"l":187.31,"n":49,"o":187.31,"t":"2026-10-16T20:00:00Z","v":93239,"vw":187.31},{"c":187.765,"h":188.487,"l":185.19,"n":275,"o":185.19,"t":"2026-10-19T13:30:00Z","v":7310,"vw":186.170479},{"c":187.22,"h":187.944,"l":187.22,"n":114,"o":187.75,"t":"2026-10-19T13:45:00Z","v":5005,"vw":187.6467},{"c":188.33,"h":188.68,"l":187.595,"n":272,"o":187.595,"t":"2026-10-19T14:00:00Z","v":12040,"vw":188.424549},{"c":187.6465,"h":188.1,"l":187.6465,"n":157,"o":187.73,"t":"2026-10-19T14:15:00Z","v":2091,"vw":187.907493},{"c":187.095,"h":187.86,"l":186.84,"n":329,"o":187.715,"t":"2026-10-19T14:30:00Z","v":7846,"vw":187.39516},{"c":187.4,"h":187.42,"l":187.12,"n":35,"o":187.42,"t":"2026-10-19T14:45:00Z","v":961,"vw":187.36},{"c":187.785,"h":187.81,"l":187.49,"n":203,"o":187.755,"t":"2026-10-19T15:00:00Z","v":4471,"vw":187.695811},{"c":187.91,"h":188.18,"l":187.7951,"n":334,"o":187.7951,"t":"2026-10-19T15:15:00Z","v":8022,"vw":188.013673},{"c":187.86,"h":187.955,"l":187.75,"n":172,"o":187.91,"t":"2026-10-19T15:30:00Z","v":4198,"vw":187.876814},{"c":187.04,"h":187.6,"l":187.04,"n":273,"o":187.6,"t":"2026-10-19T15:45:00Z","v":7431,"vw":187.374469},{"c":187.1775,"h":187.195,"l":186.74,"n":286,"o":187,"t":"2026-10-19T16:00:00Z","v":6552,"vw":186.988157},{"c":186.86,"h":187.16,"l":186.74,"n":219,"o":186.97,"t":"2026-10-19T16:15:00Z","v":4335,"vw":186.924397},{"c":186.84,"h":186.98,"l":186.45,"n":236,"o":186.8275,"t":"2026-10-19T16:30:00Z","v":7813,"vw":186.733304},{"c":186.745,"h":186.75,"l":186.73,"n":79,"o":186.73,"t":"2026-10-19T16:45:00Z","v":1192,"vw":186.744608},{"c":186.815,"h":186.815,"l":186.515,"n":278,"o":186.62,"t":"2026-10-19T17:00:00Z","v":5775,"vw":186.673119},{"c":187,"h":187,"l":186.665,"n":135,"o":186.665,"t":"2026-10-19T17:15:00Z","v":2758,"vw":186.793723},{"c":187.21,"h":187.22,"l":186.69,"n":373,"o":187.05,"t":"2026-10-19T17:30:00Z","v":11007,"vw":187.000657},{"c":187.615,"h":187.63,"l":187.175,"n":300,"o":187.215,"t":"2026-10-19T17:45:00Z","v":6346,"vw":187.41615},{"c":187.625,"h":187.625,"l":187.11,"n":273,"o":187.585,"t":"2026-10-19T18:00:00Z","v":7967,"vw":187.294938},{"c":187.53,"h":187.655,"l":187.53,"n":99,"o":187.62,"t":"2026-10-19T18:15:00Z","v":1864,"vw":187.612039},{"c":187.175,"h":187.6,"l":187.12,"n":388,"o":187.525,"t":"2026-10-19T18:30:00Z","v":9157,"vw":187.351838},{"c":187.3,"h":187.3,"l":186.985,"n":421,"o":187.24,"t":"2026-10-19T18:45:00Z","v":11640,"vw":187.087197},{"c":187.14,"h":187.415,"l":187.115,"n":339,"o":187.31,"t":"2026-10-19T19:00:00Z","v":8590,"vw":187.228548},{"c":187.15,"h":187.27,"l":186.95,"n":448,"o":187.12,"t":"2026-10-19T19:15:00Z","v":11310,"vw":187.10561},{"c":187.05,"h":187.35,"l":186.93,"n":717,"o":187.245,"t":"2026-10-19T19:30:00Z","v":16447,"vw":187.143079},{"c":187.11,"h":187.48,"l":186.96,"n":1833,"o":187,"t":"2026-10-19T19:45:00Z","v":49743,"vw":187.193835},{"c":187,"h":187,"l":187,"n":58,"o":187,"t":"2026-10-19T20:00:00Z","v":83493,"vw":187},{"c":187.9999,"h":187.9999,"l":187.9999,"n":1,"o":187.9999,"t":"2026-10-19T22:45:00Z","v":100,"vw":187.9999},{"c":189.18,"h":189.68,"l":188.48,"n":138,"o":189.31,"t":"2026-10-20T13:30:00Z","v":6266,"vw":189.219073},{"c":188.52,"h":189.33,"l":188.25,"n":216,"o":189.18,"t":"2026-10-20T13:45:00Z","v":7746,"vw":188.833518},{"c":188.43,"h":188.895,"l":187.91,"n":180,"o":188.895,"t":"2026-10-20T14:00:00Z","v":4466,"vw":188.453333},{"c":189.315,"h":189.46,"l":188.305,"n":313,"o":188.305,"t":"2026-10-20T14:15:00Z","v":9664,"vw":188.782979},{"c":190.67,"h":190.79,"l":189.16,"n":282,"o":189.16,"t":"2026-10-20T14:30:00Z","v":5812,"vw":189.985528},{"c":190.115,"h":191.2,"l":189.935,"n":660,"o":190.53,"t":"2026-10-20T14:45:00Z","v":32056,"vw":190.536773},{"c":188.81,"h":190.3,"l":188.81,"n":270,"o":190.26,"t":"2026-10-20T15:00:00Z","v":5136,"vw":189.530312},{"c":189.34,"h":189.595,"l":189.34,"n":251,"o":189.385,"t":"2026-10-20T15:15:00Z","v":5690,"vw":189.457605},{"c":189.65,"h":189.65,"l":189.05,"n":359,"o":189.35,"t":"2026-10-20T15:30:00Z","v":13347,"vw":189.320797},{"c":189.21,"h":189.81,"l":189.08,"n":376,"o":189.715,"t":"2026-10-20T15:45:00Z","v":10069,"vw":189.480456},{"c":174.11,"h":189.19,"l":173.45,"n":6212,"o":189.19,"t":"2026-10-20T16:00:00Z","v":448313,"vw":179.639256},{"c":176.73,"h":177.22,"l":173.22,"n":3267,"o":174.44,"t":"2026-10-20T16:15:00Z","v":243209,"vw":175.112922},{"c":177.245,"h":177.62,"l":175.5013,"n":1329,"o":176.75,"t":"2026-10-20T16:30:00Z","v":88317,"vw":176.689292},{"c":179.17,"h":179.43,"l":177.08,"n":1631,"o":177.08,"t":"2026-10-20T16:45:00Z","v":107317,"vw":178.196719},{"c":177.93,"h":180.105,"l":177.61,"n":1268,"o":178.89,"t":"2026-10-20T17:00:00Z","v":66490,"vw":179.047176},{"c":177.37,"h":178,"l":176.77,"n":1245,"o":178,"t":"2026-10-20T17:15:00Z","v":55115,"vw":177.327253},{"c":176.19,"h":177.36,"l":175.84,"n":915,"o":177.31,"t":"2026-10-20T17:30:00Z","v":43273,"vw":176.402091},{"c":176.49,"h":179.91,"l":175.13,"n":2711,"o":176.07,"t":"2026-10-20T17:45:00Z","v":168141,"vw":177.373421},{"c":175.855,"h":176.885,"l":174.32,"n":1068,"o":176.885,"t":"2026-10-20T18:00:00Z","v":43336,"vw":175.47179},{"c":173.88,"h":175.975,"l":173.22,"n":1354,"o":175.975,"t":"2026-10-20T18:15:00Z","v":66405,"vw":174.13942},{"c":172.25,"h":174.525,"l":171.0901,"n":1558,"o":173.87,"t":"2026-10-20T18:30:00Z","v":80778,"vw":172.501136},{"c":173.68,"h":174.56,"l":172.1,"n":928,"o":172.24,"t":"2026-10-20T18:45:00Z","v":47074,"vw":173.184066},{"c":173.695,"h":174.96,"l":172.7275,"n":1027,"o":173.78,"t":"2026-10-20T19:00:00Z","v":53776,"vw":173.743981},{"c":174.75,"h":175.11,"l":173.695,"n":1205,"o":173.695,"t":"2026-10-20T19:15:00Z","v":49252,"vw":174.691206},{"c":174.59,"h":175.25,"l":173.97,"n":1449,"o":174.75,"t":"2026-10-20T19:30:00Z","v":57271,"vw":174.807643},{"c":175.27,"h":175.66,"l":174.1,"n":3812,"o":174.65,"t":"2026-10-20T19:45:00Z","v":205462,"vw":175.127299},{"c":173.01,"h":175.35,"l":173.01,"n":54,"o":175.11,"t":"2026-10-20T20:00:00Z","v":131644,"vw":175.343511},{"c":175.3,"h":175.3,"l":175.3,"n":1,"o":175.3,"t":"2026-10-20T21:45:00Z","v":150,"vw":175.3},{"c":175.4,"h":175.4,"l":175.4,"n":2,"o":175.4,"t":"2026-10-21T10:45:00Z","v":238,"vw":175.4},{"c":175.5,"h":175.5,"l":175.5,"n":13,"o":175.5,"t":"2026-10-21T11:15:00Z","v":308,"vw":175.5},{"c":176.17,"h":176.67,"l":171.78,"n":716,"o":171.78,"t":"2026-10-21T13:30:00Z","v":36993,"vw":173.907805},{"c":176.239,"h":176.5172,"l":174.68,"n":624,"o":176.17,"t":"2026-10-21T13:45:00Z","v":45220,"vw":175.886227},{"c":176.81,"h":177.33,"l":175.25,"n":663,"o":176.11,"t":"2026-10-21T14:00:00Z","v":42361,"vw":176.198142},{"c":176,"h":177.03,"l":175.52,"n":602,"o":176.88,"t":"2026-10-21T14:15:00Z","v":32298,"vw":176.255731},{"c":176.05,"h":176.39,"l":175.915,"n":411,"o":176.175,"t":"2026-10-21T14:30:00Z","v":13711,"vw":176.159278},{"c":175.99,"h":176.48,"l":175.89,"n":486,"o":175.93,"t":"2026-10-21T14:45:00Z","v":14469,"vw":176.20001},{"c":175.375,"h":176.785,"l":175.375,"n":892,"o":176.12,"t":"2026-10-21T15:00:00Z","v":28982,"vw":176.271824},{"c":175.71,"h":176.29,"l":175.18,"n":513,"o":175.2,"t":"2026-10-21T15:15:00Z","v":14532,"vw":175.738337},{"c":176.215,"h":176.36,"l":175.3,"n":553,"o":175.67,"t":"2026-10-21T15:30:00Z","v":18254,"vw":175.807999},{"c":176.61,"h":176.62,"l":176.095,"n":324,"o":176.36,"t":"2026-10-21T15:45:00Z","v":13139,"vw":176.343352},{"c":176.2825,"h":176.6,"l":176.24,"n":586,"o":176.41,"t":"2026-10-21T16:00:00Z","v":23215,"vw":176.498529},{"c":176.34,"h":176.67,"l":176.32,"n":326,"o":176.33,"t":"2026-10-21T16:15:00Z","v":6994,"vw":176.447794},{"c":175.93,"h":176.33,"l":175.77,"n":374,"o":176.33,"t":"2026-10-21T16:30:00Z","v":7074,"vw":175.989993},{"c":175.475,"h":175.84,"l":175.22,"n":418,"o":175.71,"t":"2026-10-21T16:45:00Z","v":10049,"vw":175.515915},{"c":175.59,"h":175.665,"l":175.06,"n":394,"o":175.495,"t":"2026-10-21T17:00:00Z","v":9729,"vw":175.298648},{"c":175.8505,"h":176.055,"l":175.4225,"n":398,"o":175.62,"t":"2026-10-21T17:15:00Z","v":8453,"vw":175.762017},{"c":175.91,"h":176.07,"l":175.62,"n":369,"o":175.87,"t":"2026-10-21T17:30:00Z","v":9476,"vw":175.765639},{"c":175.76,"h":176.08,"l":175.6401,"n":471,"o":175.84,"t":"2026-10-21T17:45:00Z","v":12602,"vw":175.849317},{"c":176.44,"h":176.44,"l":175.54,"n":641,"o":175.84,"t":"2026-10-21T18:00:00Z","v":16450,"vw":175.853401},{"c":176.675,"h":176.96,"l":176.4,"n":654,"o":176.6,"t":"2026-10-21T18:15:00Z","v":19889,"vw":176.705846},{"c":176.51,"h":176.85,"l":176.29,"n":717,"o":176.65,"t":"2026-10-21T18:30:00Z","v":24130,"vw":176.689706},{"c":176.065,"h":176.615,"l":175.98,"n":873,"o":176.495,"t":"2026-10-21T18:45:00Z","v":21620,"vw":176.354442},{"c":176.26,"h":176.355,"l":175.59,"n":851,"o":175.88,"t":"2026-10-21T19:00:00Z","v":19869,"vw":175.98336},{"c":176.23,"h":176.385,"l":175.73,"n":991,"o":176.165,"t":"2026-10-21T19:15:00Z","v":25278,"vw":176.072633},{"c":176.19,"h":176.395,"l":175.93,"n":1465,"o":176.19,"t":"2026-10-21T19:30:00Z","v":38242,"vw":176.112498},{"c":176.75,"h":177.48,"l":175.76,"n":5583,"o":176.09,"t":"2026-10-21T19:45:00Z","v":234981,"vw":176.882146},{"c":176.81,"h":176.81,"l":176.81,"n":31,"o":176.81,"t":"2026-10-21T20:00:00Z","v":370137,"vw":176.81},{"c":176.81,"h":176.81,"l":176.81,"n":1,"o":176.81,"t":"2026-10-21T20:30:00Z","v":100,"vw":176.81},{"c":177,"h":178,"l":177,"n":8,"o":177.93,"t":"2026-10-22T12:15:00Z","v":1141,"vw":177.900819},{"c":176.47,"h":177.165,"l":176.39,"n":152,"o":176.89,"t":"2026-10-22T13:30:00Z","v":5739,"vw":176.8473},{"c":178.96,"h":178.96,"l":176.38,"n":371,"o":176.95,"t":"2026-10-22T13:45:00Z","v":19275,"vw":177.8825},{"c":179.27,"h":179.27,"l":178.565,"n":388,"o":178.645,"t":"2026-10-22T14:00:00Z","v":15735,"vw":178.811354},{"c":180.14,"h":180.46,"l":179.2,"n":705,"o":179.2,"t":"2026-10-22T14:15:00Z","v":51038,"vw":179.932226},{"c":179.4,"h":180.125,"l":178.94,"n":395,"o":180,"t":"2026-10-22T14:30:00Z","v":18599,"vw":179.500614},{"c":179.52,"h":179.715,"l":178.875,"n":395,"o":179.22,"t":"2026-10-22T14:45:00Z","v":13805,"vw":179.254471},{"c":180.785,"h":180.79,"l":179.2,"n":517,"o":179.44,"t":"2026-10-22T15:00:00Z","v":21121,"vw":179.887649},{"c":180.22,"h":180.79,"l":180.13,"n":416,"o":180.79,"t":"2026-10-22T15:15:00Z","v":13235,"vw":180.442757},{"c":180.135,"h":180.32,"l":179.56,"n":437,"o":180.02,"t":"2026-10-22T15:30:00Z","v":18336,"vw":179.978943},{"c":180.115,"h":180.13,"l":179.79,"n":287,"o":179.92,"t":"2026-10-22T15:45:00Z","v":12140,"vw":179.935968},{"c":180.5,"h":180.7,"l":180.095,"n":281,"o":180.22,"t":"2026-10-22T16:00:00Z","v":6616,"vw":180.393779},{"c":180.905,"h":181.16,"l":180.55,"n":287,"o":180.55,"t":"2026-10-22T16:15:00Z","v":7719,"vw":180.871709},{"c":180.34,"h":180.96,"l":180.34,"n":415,"o":180.84,"t":"2026-10-22T16:30:00Z","v":15914,"vw":180.68498},{"c":181.71,"h":181.92,"l":180.44,"n":514,"o":180.44,"t":"2026-10-22T16:45:00Z","v":18170,"vw":181.093155},{"c":181.63,"h":181.95,"l":181.45,"n":352,"o":181.95,"t":"2026-10-22T17:00:00Z","v":11145,"vw":181.7547},{"c":182.23,"h":182.35,"l":181.46,"n":424,"o":181.7,"t":"2026-10-22T17:15:00Z","v":16292,"vw":181.963382},{"c":182.89,"h":183.01,"l":182.265,"n":482,"o":182.265,"t":"2026-10-22T17:30:00Z","v":13331,"vw":182.663127},{"c":183.13,"h":183.38,"l":182.86,"n":372,"o":183.02,"t":"2026-10-22T17:45:00Z","v":13256,"vw":183.073029},{"c":184.02,"h":184.06,"l":182.955,"n":521,"o":182.965,"t":"2026-10-22T18:00:00Z","v":27894,"vw":183.217988},{"c":183.14,"h":184.12,"l":183.09,"n":608,"o":183.98,"t":"2026-10-22T18:15:00Z","v":22917,"vw":183.680404},{"c":184.51,"h":184.68,"l":182.96,"n":634,"o":183.34,"t":"2026-10-22T18:30:00Z","v":23645,"vw":183.945815},{"c":183.66,"h":184.86,"l":183.45,"n":761,"o":184.52,"t":"2026-10-22T18:45:00Z","v":35482,"vw":183.94581},{"c":183.4,"h":184.52,"l":183.4,"n":738,"o":183.56,"t":"2026-10-22T19:00:00Z","v":29194,"vw":184.00486},{"c":184.82,"h":185.15,"l":183.35,"n":1175,"o":183.35,"t":"2026-10-22T19:15:00Z","v":50777,"vw":184.551836},{"c":186.12,"h":186.23,"l":184.85,"n":1368,"o":184.88,"t":"2026-10-22T19:30:00Z","v":47935,"vw":185.563302},{"c":186.27,"h":186.91,"l":185.61,"n":4639,"o":186.27,"t":"2026-10-22T19:45:00Z","v":228689,"vw":186.326077},{"c":186.1,"h":186.25,"l":186.1,"n":57,"o":186.25,"t":"2026-10-22T20:00:00Z","v":156528,"vw":186.101471}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.419705882352941,"strike":237.41176470588235,"iv":0.6160388235294117,"gamma":0.005452941176470588,"theta":-0.09822,"vega":0.09133176470588235,"rho":0.01312176778507917,"breakevenPct":28.335019123178565},{"delta":0.15,"premium":2.0998529411764704,"strike":222.7058823529412,"iv":0.5537594117647059,"gamma":0.008026470588235295,"theta":-0.11821999999999999,"vega":0.12162588235294117,"rho":0.019733310061158922,"breakevenPct":20.79835319404495},{"delta":0.2,"premium":2.8115814696485626,"strike":213.48242811501598,"iv":0.5142092651757189,"gamma":0.010390095846645369,"theta":-0.13265399361022365,"vega":0.14603578274760384,"rho":0.02635912742890895,"breakevenPct":16.224615574779442},{"delta":0.25,"premium":3.6979255774165956,"strike":207.58768177929855,"iv":0.4999478186484174,"gamma":0.012003079555175364,"theta":-0.14660188195038493,"vega":0.1647360992301112,"rho":0.03291362842090902,"breakevenPct":13.53337310946542},{"delta":0.3,"premium":4.713751069289991,"strike":203.31052181351583,"iv":0.5012737382378101,"gamma":0.013072369546621044,"theta":-0.1611442258340462,"vega":0.18004833190761332,"rho":0.039410509949663,"breakevenPct":11.780909662980024},{"delta":0.35,"premium":5.7986091794158545,"strike":199.21418636995827,"iv":0.5046574408901251,"gamma":0.013962865090403337,"theta":-0.17507176634214186,"vega":0.19380166898470097,"rho":0.04586652320991152,"breakevenPct":10.162705829862515},{"delta":0.4,"premium":7.119888734353268,"strike":195.73713490959665,"iv":0.51508859527121,"gamma":0.014241029207232267,"theta":-0.18689374130737135,"vega":0.20221613351877607,"rho":0.05218257169218119,"breakevenPct":9.004311469075734},{"delta":0.45,"premium":8.602219140083218,"strike":192.26768377253813,"iv":0.5241854368932038,"gamma":0.0143,"theta":-0.1949739251040222,"vega":0.2067869625520111,"rho":0.05840233421841714,"breakevenPct":7.936541059979239},{"delta":0.5,"premium":10.14746835443038,"strike":188.78340365682138,"iv":0.5294620253164557,"gamma":0.0143,"theta":-0.19935668073136428,"vega":0.20868635724331927,"rho":0.0645781786886251,"breakevenPct":6.894611505240064},{"delta":0.55,"premium":11.729746835443041,"strike":185.26722925457102,"iv":0.5281962025316456,"gamma":0.0143,"theta":-0.1986534458509142,"vega":0.20749085794655414,"rho":0.07071997411839274,"breakevenPct":5.855441209034961},{"delta":0.6,"premium":14.014568081991216,"strike":181.61786237188872,"iv":0.5469046852122986,"gamma":0.013420644216691069,"theta":-0.20083221083455344,"vega":0.20198857979502197,"rho":0.07637691151736489,"breakevenPct":5.122208733949464},{"delta":0.65,"premium":16.25941704035875,"strike":177.91479820627802,"iv":0.5542735426008969,"gamma":0.012666367713004483,"theta":-0.19618654708520178,"vega":0.19351973094170402,"rho":0.08206050935232154,"breakevenPct":4.338643335108424},{"delta":0.7,"premium":18.6568661971831,"strike":174.03169014084506,"iv":0.5558151408450704,"gamma":0.011909507042253522,"theta":-0.18630211267605634,"vega":0.18198838028169012,"rho":0.08762610695342436,"breakevenPct":3.540331186474027},{"delta":0.75,"premium":21.87145421903052,"strike":169.6229802513465,"iv":0.5716849192100538,"gamma":0.01059443447037702,"theta":-0.1768165170556553,"vega":0.1665411131059246,"rho":0.09258366642084476,"breakevenPct":2.8986751587195165},{"delta":0.8,"premium":25.103052064631964,"strike":165.13464991023338,"iv":0.5715053859964093,"gamma":0.009337701974865349,"theta":-0.15796552962298024,"vega":0.1467924596050269,"rho":0.09751068393036513,"breakevenPct":2.2233755910077075},{"delta":0.85,"premium":29.63679245283019,"strike":159.52830188679246,"iv":0.5834981132075472,"gamma":0.007558490566037736,"theta":-0.13663207547169812,"vega":0.12206981132075471,"rho":0.10145335463359154,"breakevenPct":1.6470146908235608},{"delta":0.9,"premium":35.545884773662564,"strike":152.61316872427983,"iv":0.5947777777777778,"gamma":0.005627160493827157,"theta":-0.10812386831275718,"vega":0.09182345679012341,"rho":0.104315438853471,"breakevenPct":1.1064231584859663}],"put":[{"delta":0.1,"premium":1.7043926247288506,"strike":151.01952277657267,"iv":0.6286240780911063,"gamma":0.005265075921908894,"theta":-0.09736681127982647,"vega":0.09157440347071584,"rho":-0.01651160291726301,"breakevenPct":19.76618476526393},{"delta":0.15,"premium":2.5779801324503313,"strike":159.40397350993376,"iv":0.5870960264900662,"gamma":0.007621192052980133,"theta":-0.12034172185430464,"vega":0.12229867549668876,"rho":-0.024782727074603238,"breakevenPct":15.730256110970736},{"delta":0.2,"premium":3.5050255536626915,"strike":165.70698466780237,"iv":0.5526614991482112,"gamma":0.009612095400340716,"theta":-0.13526626916524703,"vega":0.1464511073253833,"rho":-0.03308634758398903,"breakevenPct":12.841505043449926},{"delta":0.25,"premium":4.740119250425894,"strike":169.96592844974447,"iv":0.5584536626916524,"gamma":0.01088977853492334,"theta":-0.1549425894378194,"vega":0.16663850085178875,"rho":-0.04155892666439842,"breakevenPct":11.216652767695555},{"delta":0.3,"premium":6.020743801652892,"strike":174.099173553719,"iv":0.5529251239669422,"gamma":0.011965785123966942,"theta":-0.16682363636363634,"vega":0.18196694214876033,"rho":-0.0500703417995188,"breakevenPct":9.683809912914501},{"delta":0.35,"premium":7.475939849624059,"strike":177.93984962406014,"iv":0.5515236090225564,"gamma":0.012729172932330828,"theta":-0.17622045112781953,"vega":0.19353157894736842,"rho":-0.05869434764408313,"breakevenPct":8.401982926149337},{"delta":0.4,"premium":8.890420899854863,"strike":181.6400580551524,"iv":0.5425764876632801,"gamma":0.013526415094339623,"theta":-0.1798519593613933,"vega":0.20195689404934689,"rho":-0.06728087195268721,"breakevenPct":7.17375757372513},{"delta":0.45,"premium":10.259253945480634,"strike":185.26542324246773,"iv":0.5252697274031564,"gamma":0.014384074605451937,"theta":-0.17777073170731708,"vega":0.20749024390243903,"rho":-0.07582751050230618,"breakevenPct":5.961220152075712},{"delta":0.5,"premium":12.411334289813487,"strike":188.8522238163558,"iv":0.5356714490674319,"gamma":0.014168866571018651,"theta":-0.18142926829268294,"vega":0.20870975609756098,"rho":-0.08491853803529721,"breakevenPct":5.190279674077198},{"delta":0.55,"premium":14.484285714285717,"strike":192.42857142857144,"iv":0.53458,"gamma":0.01405142857142857,"theta":-0.17808285714285715,"vega":0.20681714285714287,"rho":-0.0939556149376925,"breakevenPct":4.382436478083971},{"delta":0.6,"premium":16.572668579626974,"strike":196.00430416068866,"iv":0.5272084648493544,"gamma":0.013919655667144907,"theta":-0.1699857962697274,"vega":0.2021302725968436,"rho":-0.10300094316705116,"breakevenPct":3.5832157006653915},{"delta":0.65,"premium":18.796484935437594,"strike":199.59110473457676,"iv":0.5175958393113342,"gamma":0.013632711621233858,"theta":-0.15814935437589667,"vega":0.1940241032998565,"rho":-0.11213277389100307,"breakevenPct":2.8508222465668105},{"delta":0.7,"premium":22.024204946996463,"strike":203.91342756183747,"iv":0.5166565371024735,"gamma":0.01266077738515901,"theta":-0.14400309187279153,"vega":0.18002915194346292,"rho":-0.12200707924696093,"breakevenPct":2.2626423348517006},{"delta":0.75,"premium":25.381095406360423,"strike":208.3303886925795,"iv":0.5168332155477032,"gamma":0.011600706713780919,"theta":-0.12955962897526502,"vega":0.16527650176678446,"rho":-0.1319769174562469,"breakevenPct":1.6930181159489093},{"delta":0.8,"premium":30.112226512226513,"strike":214.002574002574,"iv":0.5226236808236808,"gamma":0.010119305019305018,"theta":-0.11165199485199484,"vega":0.14545083655083654,"rho":-0.14299923544775753,"breakevenPct":1.1873468617154819},{"delta":0.85,"premium":35.71155433287482,"strike":220.46767537826685,"iv":0.5298951856946356,"gamma":0.008369050894085284,"theta":-0.09075515818431915,"vega":0.1219674002751032,"rho":-0.15468491737017656,"breakevenPct":0.7221273264954238},{"delta":0.9,"premium":41.763823933975246,"strike":227.34525447042643,"iv":0.5107067400275103,"gamma":0.006443328748280606,"theta":-0.05774277854195323,"vega":0.09060563961485557,"rho":-0.16669616924825884,"breakevenPct":0.2786509745023234}]},"raw":{"call":[{"delta":0.1,"premium":1.419705882352941,"strike":237.41176470588235,"iv":0.6160388235294117,"gamma":0.005452941176470588,"theta":-0.09822,"vega":0.09133176470588235,"rho":0.01312176778507917,"breakevenPct":28.335019123178565},{"delta":0.15,"premium":2.0998529411764704,"strike":222.7058823529412,"iv":0.5537594117647059,"gamma":0.008026470588235295,"theta":-0.11821999999999999,"vega":0.12162588235294117,"rho":0.019733310061158922,"breakevenPct":20.79835319404495},{"delta":0.2,"premium":2.8115814696485626,"strike":213.48242811501598,"iv":0.5142092651757189,"gamma":0.010390095846645369,"theta":-0.13265399361022365,"vega":0.14603578274760384,"rho":0.02635912742890895,"breakevenPct":16.224615574779442},{"delta":0.25,"premium":3.6979255774165956,"strike":207.58768177929855,"iv":0.4999478186484174,"gamma":0.012003079555175364,"theta":-0.14660188195038493,"vega":0.1647360992301112,"rho":0.03291362842090902,"breakevenPct":13.53337310946542},{"delta":0.3,"premium":4.713751069289991,"strike":203.31052181351583,"iv":0.5012737382378101,"gamma":0.013072369546621044,"theta":-0.1611442258340462,"vega":0.18004833190761332,"rho":0.039410509949663,"breakevenPct":11.780909662980024},{"delta":0.35,"premium":5.7986091794158545,"strike":199.21418636995827,"iv":0.5046574408901251,"gamma":0.013962865090403337,"theta":-0.17507176634214186,"vega":0.19380166898470097,"rho":0.04586652320991152,"breakevenPct":10.162705829862515},{"delta":0.4,"premium":7.119888734353268,"strike":195.73713490959665,"iv":0.51508859527121,"gamma":0.014241029207232267,"theta":-0.18689374130737135,"vega":0.20221613351877607,"rho":0.05218257169218119,"breakevenPct":9.004311469075734},{"delta":0.45,"premium":8.602219140083218,"strike":192.26768377253813,"iv":0.5241854368932038,"gamma":0.0143,"theta":-0.1949739251040222,"vega":0.2067869625520111,"rho":0.05840233421841714,"breakevenPct":7.936541059979239},{"delta":0.5,"premium":10.14746835443038,"strike":188.78340365682138,"iv":0.5294620253164557,"gamma":0.0143,"theta":-0.19935668073136428,"vega":0.20868635724331927,"rho":0.0645781786886251,"breakevenPct":6.894611505240064},{"delta":0.55,"premium":11.729746835443041,"strike":185.26722925457102,"iv":0.5281962025316456,"gamma":0.0143,"theta":-0.1986534458509142,"vega":0.20749085794655414,"rho":0.07071997411839274,"breakevenPct":5.855441209034961},{"delta":0.6,"premium":14.014568081991216,"strike":181.61786237188872,"iv":0.5469046852122986,"gamma":0.013420644216691069,"theta":-0.20083221083455344,"vega":0.20198857979502197,"rho":0.07637691151736489,"breakevenPct":5.122208733949464},{"delta":0.65,"premium":16.25941704035875,"strike":177.91479820627802,"iv":0.5542735426008969,"gamma":0.012666367713004483,"theta":-0.19618654708520178,"vega":0.19351973094170402,"rho":0.08206050935232154,"breakevenPct":4.338643335108424},{"delta":0.7,"premium":18.6568661971831,"strike":174.03169014084506,"iv":0.5558151408450704,"gamma":0.011909507042253522,"theta":-0.18630211267605634,"vega":0.18198838028169012,"rho":0.08762610695342436,"breakevenPct":3.540331186474027},{"delta":0.75,"premium":21.87145421903052,"strike":169.6229802513465,"iv":0.5716849192100538,"gamma":0.01059443447037702,"theta":-0.1768165170556553,"vega":0.1665411131059246,"rho":0.09258366642084476,"breakevenPct":2.8986751587195165},{"delta":0.8,"premium":25.103052064631964,"strike":165.13464991023338,"iv":0.5715053859964093,"gamma":0.009337701974865349,"theta":-0.15796552962298024,"vega":0.1467924596050269,"rho":0.09751068393036513,"breakevenPct":2.2233755910077075},{"delta":0.85,"premium":29.63679245283019,"strike":159.52830188679246,"iv":0.5834981132075472,"gamma":0.007558490566037736,"theta":-0.13663207547169812,"vega":0.12206981132075471,"rho":0.10145335463359154,"breakevenPct":1.6470146908235608},{"delta":0.9,"premium":35.545884773662564,"strike":152.61316872427983,"iv":0.5947777777777778,"gamma":0.005627160493827157,"theta":-0.10812386831275718,"vega":0.09182345679012341,"rho":0.104315438853471,"breakevenPct":1.1064231584859663}],"put":[{"delta":0.1,"premium":1.7043926247288506,"strike":151.01952277657267,"iv":0.6286240780911063,"gamma":0.005265075921908894,"theta":-0.09736681127982647,"vega":0.09157440347071584,"rho":-0.01651160291726301,"breakevenPct":19.76618476526393},{"delta":0.15,"premium":2.5779801324503313,"strike":159.40397350993376,"iv":0.5870960264900662,"gamma":0.007621192052980133,"theta":-0.12034172185430464,"vega":0.12229867549668876,"rho":-0.024782727074603238,"breakevenPct":15.730256110970736},{"delta":0.2,"premium":3.5050255536626915,"strike":165.70698466780237,"iv":0.5526614991482112,"gamma":0.009612095400340716,"theta":-0.13526626916524703,"vega":0.1464511073253833,"rho":-0.03308634758398903,"breakevenPct":12.841505043449926},{"delta":0.25,"premium":4.740119250425894,"strike":169.96592844974447,"iv":0.5584536626916524,"gamma":0.01088977853492334,"theta":-0.1549425894378194,"vega":0.16663850085178875,"rho":-0.04155892666439842,"breakevenPct":11.216652767695555},{"delta":0.3,"premium":6.020743801652892,"strike":174.099173553719,"iv":0.5529251239669422,"gamma":0.011965785123966942,"theta":-0.16682363636363634,"vega":0.18196694214876033,"rho":-0.0500703417995188,"breakevenPct":9.683809912914501},{"delta":0.35,"premium":7.475939849624059,"strike":177.93984962406014,"iv":0.5515236090225564,"gamma":0.012729172932330828,"theta":-0.17622045112781953,"vega":0.19353157894736842,"rho":-0.05869434764408313,"breakevenPct":8.401982926149337},{"delta":0.4,"premium":8.890420899854863,"strike":181.6400580551524,"iv":0.5425764876632801,"gamma":0.013526415094339623,"theta":-0.1798519593613933,"vega":0.20195689404934689,"rho":-0.06728087195268721,"breakevenPct":7.17375757372513},{"delta":0.45,"premium":10.259253945480634,"strike":185.26542324246773,"iv":0.5252697274031564,"gamma":0.014384074605451937,"theta":-0.17777073170731708,"vega":0.20749024390243903,"rho":-0.07582751050230618,"breakevenPct":5.961220152075712},{"delta":0.5,"premium":12.411334289813487,"strike":188.8522238163558,"iv":0.5356714490674319,"gamma":0.014168866571018651,"theta":-0.18142926829268294,"vega":0.20870975609756098,"rho":-0.08491853803529721,"breakevenPct":5.190279674077198},{"delta":0.55,"premium":14.484285714285717,"strike":192.42857142857144,"iv":0.53458,"gamma":0.01405142857142857,"theta":-0.17808285714285715,"vega":0.20681714285714287,"rho":-0.0939556149376925,"breakevenPct":4.382436478083971},{"delta":0.6,"premium":16.572668579626974,"strike":196.00430416068866,"iv":0.5272084648493544,"gamma":0.013919655667144907,"theta":-0.1699857962697274,"vega":0.2021302725968436,"rho":-0.10300094316705116,"breakevenPct":3.5832157006653915},{"delta":0.65,"premium":18.796484935437594,"strike":199.59110473457676,"iv":0.5175958393113342,"gamma":0.013632711621233858,"theta":-0.15814935437589667,"vega":0.1940241032998565,"rho":-0.11213277389100307,"breakevenPct":2.8508222465668105},{"delta":0.7,"premium":22.024204946996463,"strike":203.91342756183747,"iv":0.5166565371024735,"gamma":0.01266077738515901,"theta":-0.14400309187279153,"vega":0.18002915194346292,"rho":-0.12200707924696093,"breakevenPct":2.2626423348517006},{"delta":0.75,"premium":25.381095406360423,"strike":208.3303886925795,"iv":0.5168332155477032,"gamma":0.011600706713780919,"theta":-0.12955962897526502,"vega":0.16527650176678446,"rho":-0.1319769174562469,"breakevenPct":1.6930181159489093},{"delta":0.8,"premium":30.112226512226513,"strike":214.002574002574,"iv":0.5226236808236808,"gamma":0.010119305019305018,"theta":-0.11165199485199484,"vega":0.14545083655083654,"rho":-0.14299923544775753,"breakevenPct":1.1873468617154819},{"delta":0.85,"premium":35.71155433287482,"strike":220.46767537826685,"iv":0.5298951856946356,"gamma":0.008369050894085284,"theta":-0.09075515818431915,"vega":0.1219674002751032,"rho":-0.15468491737017656,"breakevenPct":0.7221273264954238},{"delta":0.9,"premium":41.763823933975246,"strike":227.34525447042643,"iv":0.5107067400275103,"gamma":0.006443328748280606,"theta":-0.05774277854195323,"vega":0.09060563961485557,"rho":-0.16669616924825884,"breakevenPct":0.2786509745023234}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}