{"symbol":"EXPD","url":"https://intraalpha.com/companies/EXPD","capturedAt":"2026-10-22T23:20:29.849Z","state":"ready","quote":{"symbol":"EXPD","last_price":196.19,"prev_close":197.01,"regular_close":196.19,"change":-0.82,"change_pct":-0.4162,"regular_change":-0.82,"regular_change_pct":-0.4162,"extended_change":0,"extended_change_pct":0,"bid":194.22,"ask":198.4,"bid_size":200,"ask_size":100,"volume":1345860,"vwap":196.059282,"open":196.96,"high":199.61,"low":194.22,"close":196.19,"trade_count":27805,"last_trade_at":"2026-10-22T23:00:00.000939112Z","last_quote_at":"2026-10-22T20:44:00.149670791Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:23.834511494-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EXPD","fetched_at":"2026-10-22T23:20:29.310404+00:00","name":"Expeditors International of Washington, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"Expeditors (Expeditors International of Washington) is an American worldwide logistics and freight forwarding company headquartered in Seattle, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":25609452000,"ebitda":1263714000,"pe_ratio":28.68,"peg_ratio":2.978,"book_value":16.3,"dividend_per_share":1.58,"dividend_yield":0.008,"eps":6.87,"revenue_ttm":12036002000,"gross_profit_ttm":1630771000,"profit_margin":0.0763,"operating_margin_ttm":0.107,"return_on_assets_ttm":0.152,"return_on_equity_ttm":0.427,"quarterly_earnings_growth":0.515,"quarterly_revenue_growth":0.321,"analyst_target_price":181.47,"analyst_number":0,"beta":1.064,"fifty_two_week_high":200.66,"fifty_two_week_low":116.24,"fifty_day_ma":190.19,"two_hundred_day_ma":165.56,"shares_outstanding":129991000,"forward_pe":24.45,"price_to_sales":2.128,"price_to_book":11.54,"ev_to_revenue":2.003,"ev_to_ebitda":19.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:29.310404+00:00"},"optionObservedAt":"2026-10-22T19:49:50.702Z","bars":[{"c":196,"h":196.01,"l":196,"n":8,"o":196.01,"t":"2026-10-15T13:25:00Z","v":454,"vw":196.003215},{"c":198.33,"h":198.33,"l":196.165,"n":406,"o":196.42,"t":"2026-10-15T13:30:00Z","v":48405,"vw":197.022854},{"c":197.58,"h":198.28,"l":197.58,"n":232,"o":197.985,"t":"2026-10-15T13:35:00Z","v":11866,"vw":197.965751},{"c":196.75,"h":197.77,"l":196.75,"n":290,"o":197.465,"t":"2026-10-15T13:40:00Z","v":7955,"vw":197.269611},{"c":197.45,"h":197.45,"l":196.735,"n":334,"o":196.935,"t":"2026-10-15T13:45:00Z","v":12041,"vw":197.045049},{"c":197.77,"h":197.97,"l":197.35,"n":247,"o":197.535,"t":"2026-10-15T13:50:00Z","v":8327,"vw":197.691638},{"c":196.97,"h":198.01,"l":196.97,"n":262,"o":197.95,"t":"2026-10-15T13:55:00Z","v":9089,"vw":197.746774},{"c":196.895,"h":197.19,"l":196.8,"n":317,"o":197.11,"t":"2026-10-15T14:00:00Z","v":11354,"vw":197.11177},{"c":197.23,"h":197.52,"l":196.9,"n":220,"o":196.9,"t":"2026-10-15T14:05:00Z","v":5434,"vw":197.246236},{"c":197.47,"h":197.57,"l":197.26,"n":208,"o":197.47,"t":"2026-10-15T14:10:00Z","v":6087,"vw":197.475269},{"c":197.58,"h":197.86,"l":197.37,"n":343,"o":197.45,"t":"2026-10-15T14:15:00Z","v":19459,"vw":197.625387},{"c":197.295,"h":197.57,"l":197.255,"n":243,"o":197.57,"t":"2026-10-15T14:20:00Z","v":5640,"vw":197.456823},{"c":196.835,"h":197.305,"l":196.835,"n":289,"o":197.305,"t":"2026-10-15T14:25:00Z","v":6935,"vw":197.08088},{"c":196.64,"h":196.825,"l":196.64,"n":241,"o":196.74,"t":"2026-10-15T14:30:00Z","v":6409,"vw":196.731278},{"c":196.61,"h":196.895,"l":196.61,"n":251,"o":196.8018,"t":"2026-10-15T14:35:00Z","v":6894,"vw":196.871227},{"c":196.81,"h":196.81,"l":196.52,"n":281,"o":196.61,"t":"2026-10-15T14:40:00Z","v":9174,"vw":196.60659},{"c":196.94,"h":196.94,"l":196.55,"n":234,"o":196.845,"t":"2026-10-15T14:45:00Z","v":8420,"vw":196.742648},{"c":197.21,"h":197.21,"l":196.85,"n":186,"o":196.85,"t":"2026-10-15T14:50:00Z","v":3950,"vw":197.073045},{"c":196.97,"h":197.24,"l":196.845,"n":299,"o":197.205,"t":"2026-10-15T14:55:00Z","v":7032,"vw":197.081981},{"c":196.995,"h":197.1,"l":196.94,"n":184,"o":196.94,"t":"2026-10-15T15:00:00Z","v":5864,"vw":197.001419},{"c":196.715,"h":196.95,"l":196.64,"n":253,"o":196.87,"t":"2026-10-15T15:05:00Z","v":6494,"vw":196.812509},{"c":196.72,"h":196.8167,"l":196.7,"n":217,"o":196.78,"t":"2026-10-15T15:10:00Z","v":5942,"vw":196.755883},{"c":196.44,"h":197.035,"l":196.43,"n":293,"o":196.67,"t":"2026-10-15T15:15:00Z","v":8106,"vw":196.748792},{"c":196.49,"h":196.49,"l":196.29,"n":339,"o":196.43,"t":"2026-10-15T15:20:00Z","v":18460,"vw":196.36723},{"c":196.84,"h":196.84,"l":196.47,"n":260,"o":196.495,"t":"2026-10-15T15:25:00Z","v":7084,"vw":196.561751},{"c":196.405,"h":196.85,"l":196.34,"n":439,"o":196.85,"t":"2026-10-15T15:30:00Z","v":28226,"vw":196.623858},{"c":195.97,"h":196.4,"l":195.9,"n":375,"o":196.4,"t":"2026-10-15T15:35:00Z","v":17899,"vw":196.135015},{"c":196.025,"h":196.125,"l":195.855,"n":277,"o":196.005,"t":"2026-10-15T15:40:00Z","v":11157,"vw":195.974464},{"c":195.71,"h":195.95,"l":195.71,"n":155,"o":195.93,"t":"2026-10-15T15:45:00Z","v":3176,"vw":195.81},{"c":195.29,"h":195.6651,"l":195.19,"n":319,"o":195.6651,"t":"2026-10-15T15:50:00Z","v":8856,"vw":195.361713},{"c":195.04,"h":195.275,"l":195.04,"n":158,"o":195.275,"t":"2026-10-15T15:55:00Z","v":2848,"vw":195.090382},{"c":194.945,"h":195.16,"l":194.56,"n":390,"o":195.01,"t":"2026-10-15T16:00:00Z","v":13218,"vw":194.910498},{"c":194.86,"h":194.91,"l":194.71,"n":231,"o":194.91,"t":"2026-10-15T16:05:00Z","v":6008,"vw":194.809055},{"c":194.935,"h":194.97,"l":194.66,"n":213,"o":194.75,"t":"2026-10-15T16:10:00Z","v":4743,"vw":194.799926},{"c":195.27,"h":195.48,"l":194.98,"n":364,"o":194.98,"t":"2026-10-15T16:15:00Z","v":10941,"vw":195.239849},{"c":196.63,"h":196.79,"l":195.18,"n":629,"o":195.34,"t":"2026-10-15T16:20:00Z","v":25231,"vw":195.9507},{"c":196.94,"h":196.94,"l":196.65,"n":232,"o":196.65,"t":"2026-10-15T16:25:00Z","v":4864,"vw":196.803349},{"c":196.775,"h":196.99,"l":196.53,"n":378,"o":196.99,"t":"2026-10-15T16:30:00Z","v":12968,"vw":196.757077},{"c":196.65,"h":196.87,"l":196.58,"n":201,"o":196.775,"t":"2026-10-15T16:35:00Z","v":14404,"vw":196.77261},{"c":196.27,"h":196.675,"l":196.135,"n":307,"o":196.64,"t":"2026-10-15T16:40:00Z","v":8649,"vw":196.312621},{"c":196.33,"h":196.34,"l":196.25,"n":166,"o":196.34,"t":"2026-10-15T16:45:00Z","v":4497,"vw":196.270435},{"c":196.14,"h":196.34,"l":196.11,"n":234,"o":196.255,"t":"2026-10-15T16:50:00Z","v":6664,"vw":196.229627},{"c":196.27,"h":196.33,"l":196.08,"n":201,"o":196.145,"t":"2026-10-15T16:55:00Z","v":4157,"vw":196.167706},{"c":196.58,"h":196.62,"l":196.275,"n":263,"o":196.275,"t":"2026-10-15T17:00:00Z","v":9107,"vw":196.449019},{"c":196.59,"h":196.64,"l":196.53,"n":91,"o":196.63,"t":"2026-10-15T17:05:00Z","v":3335,"vw":196.591642},{"c":196.63,"h":196.74,"l":196.585,"n":237,"o":196.585,"t":"2026-10-15T17:10:00Z","v":9039,"vw":196.633163},{"c":196.75,"h":196.77,"l":196.63,"n":152,"o":196.63,"t":"2026-10-15T17:15:00Z","v":4530,"vw":196.719098},{"c":196.665,"h":196.85,"l":196.59,"n":219,"o":196.7825,"t":"2026-10-15T17:20:00Z","v":7581,"vw":196.77411},{"c":196.88,"h":196.975,"l":196.67,"n":274,"o":196.67,"t":"2026-10-15T17:25:00Z","v":9298,"vw":196.863159},{"c":196.8901,"h":197.01,"l":196.83,"n":251,"o":196.87,"t":"2026-10-15T17:30:00Z","v":8081,"vw":196.885572},{"c":196.845,"h":196.95,"l":196.75,"n":224,"o":196.9224,"t":"2026-10-15T17:35:00Z","v":9884,"vw":196.878217},{"c":196.855,"h":196.855,"l":196.7,"n":224,"o":196.73,"t":"2026-10-15T17:40:00Z","v":7892,"vw":196.727442},{"c":196.62,"h":196.79,"l":196.59,"n":197,"o":196.78,"t":"2026-10-15T17:45:00Z","v":5811,"vw":196.719505},{"c":197.05,"h":197.05,"l":196.62,"n":325,"o":196.62,"t":"2026-10-15T17:50:00Z","v":8429,"vw":196.807382},{"c":197.8031,"h":197.97,"l":197.12,"n":619,"o":197.12,"t":"2026-10-15T17:55:00Z","v":33813,"vw":197.658776},{"c":197.75,"h":197.82,"l":197.54,"n":314,"o":197.815,"t":"2026-10-15T18:00:00Z","v":12267,"vw":197.720405},{"c":197.45,"h":197.69,"l":197.3789,"n":316,"o":197.69,"t":"2026-10-15T18:05:00Z","v":9866,"vw":197.582086},{"c":197.73,"h":197.73,"l":197.41,"n":363,"o":197.45,"t":"2026-10-15T18:10:00Z","v":14018,"vw":197.512268},{"c":197.42,"h":197.73,"l":197.33,"n":336,"o":197.73,"t":"2026-10-15T18:15:00Z","v":8697,"vw":197.514314},{"c":197.43,"h":197.6,"l":197.28,"n":275,"o":197.48,"t":"2026-10-15T18:20:00Z","v":8745,"vw":197.450266},{"c":197.35,"h":197.42,"l":197.27,"n":251,"o":197.4,"t":"2026-10-15T18:25:00Z","v":8997,"vw":197.322377},{"c":197.15,"h":197.35,"l":197.09,"n":331,"o":197.34,"t":"2026-10-15T18:30:00Z","v":14550,"vw":197.257266},{"c":197.185,"h":197.24,"l":197.13,"n":240,"o":197.185,"t":"2026-10-15T18:35:00Z","v":8808,"vw":197.172469},{"c":197.26,"h":197.26,"l":197.03,"n":333,"o":197.18,"t":"2026-10-15T18:40:00Z","v":16276,"vw":197.146671},{"c":197.02,"h":197.2,"l":196.995,"n":318,"o":197.2,"t":"2026-10-15T18:45:00Z","v":19438,"vw":197.130556},{"c":197.05,"h":197.1,"l":196.92,"n":328,"o":197.03,"t":"2026-10-15T18:50:00Z","v":10290,"vw":197.025982},{"c":197.29,"h":197.29,"l":197.005,"n":365,"o":197.05,"t":"2026-10-15T18:55:00Z","v":10806,"vw":197.110431},{"c":197.0025,"h":197.295,"l":196.99,"n":446,"o":197.295,"t":"2026-10-15T19:00:00Z","v":21201,"vw":197.166332},{"c":197.04,"h":197.085,"l":196.87,"n":400,"o":196.97,"t":"2026-10-15T19:05:00Z","v":17336,"vw":196.974273},{"c":196.89,"h":197.075,"l":196.82,"n":414,"o":197.075,"t":"2026-10-15T19:10:00Z","v":13630,"vw":196.902552},{"c":196.855,"h":196.94,"l":196.765,"n":369,"o":196.895,"t":"2026-10-15T19:15:00Z","v":12044,"vw":196.847363},{"c":197.355,"h":197.38,"l":196.94,"n":447,"o":196.94,"t":"2026-10-15T19:20:00Z","v":11757,"vw":197.220634},{"c":197.8,"h":197.89,"l":197.325,"n":531,"o":197.36,"t":"2026-10-15T19:25:00Z","v":22521,"vw":197.568771},{"c":198.055,"h":198.115,"l":197.81,"n":616,"o":197.9,"t":"2026-10-15T19:30:00Z","v":20709,"vw":197.99638},{"c":198.19,"h":198.37,"l":198.055,"n":729,"o":198.055,"t":"2026-10-15T19:35:00Z","v":25173,"vw":198.279717},{"c":198.46,"h":198.51,"l":198.09,"n":682,"o":198.24,"t":"2026-10-15T19:40:00Z","v":24698,"vw":198.27622},{"c":198.395,"h":198.7175,"l":198.39,"n":731,"o":198.46,"t":"2026-10-15T19:45:00Z","v":27042,"vw":198.526598},{"c":198.84,"h":199.11,"l":198.33,"n":1045,"o":198.33,"t":"2026-10-15T19:50:00Z","v":35874,"vw":198.861397},{"c":198.62,"h":198.96,"l":198.475,"n":2845,"o":198.88,"t":"2026-10-15T19:55:00Z","v":107965,"vw":198.668732},{"c":198.64,"h":198.64,"l":198.64,"n":93,"o":198.64,"t":"2026-10-15T20:00:00Z","v":299513,"vw":198.64},{"c":201,"h":201,"l":201,"n":8,"o":201,"t":"2026-10-16T10:25:00Z","v":307,"vw":201},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-16T12:50:00Z","v":125,"vw":200},{"c":199.81,"h":200.31,"l":197.86,"n":249,"o":199.77,"t":"2026-10-16T13:30:00Z","v":43708,"vw":199.782628},{"c":199.43,"h":199.95,"l":199.43,"n":99,"o":199.915,"t":"2026-10-16T13:35:00Z","v":5424,"vw":199.811288},{"c":199.64,"h":200.09,"l":199.64,"n":174,"o":199.655,"t":"2026-10-16T13:40:00Z","v":9011,"vw":199.812802},{"c":200.235,"h":200.235,"l":199.405,"n":181,"o":199.405,"t":"2026-10-16T13:45:00Z","v":4592,"vw":199.802449},{"c":200.19,"h":200.66,"l":200.065,"n":204,"o":200.47,"t":"2026-10-16T13:50:00Z","v":6211,"vw":200.360007},{"c":199.8875,"h":200.455,"l":199.79,"n":188,"o":200.26,"t":"2026-10-16T13:55:00Z","v":10089,"vw":200.171353},{"c":199.76,"h":200.08,"l":199.7,"n":170,"o":199.855,"t":"2026-10-16T14:00:00Z","v":4463,"vw":199.892964},{"c":199.185,"h":199.84,"l":198.99,"n":166,"o":199.84,"t":"2026-10-16T14:05:00Z","v":3890,"vw":199.552912},{"c":198.825,"h":199.075,"l":198.705,"n":220,"o":199.03,"t":"2026-10-16T14:10:00Z","v":10393,"vw":198.913115},{"c":198.715,"h":199.07,"l":198.57,"n":162,"o":198.895,"t":"2026-10-16T14:15:00Z","v":4695,"vw":198.919224},{"c":198.97,"h":199.155,"l":198.74,"n":203,"o":198.75,"t":"2026-10-16T14:20:00Z","v":5079,"vw":198.884736},{"c":198.89,"h":199.11,"l":198.89,"n":102,"o":199.11,"t":"2026-10-16T14:25:00Z","v":2877,"vw":199.046765},{"c":199.31,"h":199.39,"l":198.93,"n":165,"o":198.93,"t":"2026-10-16T14:30:00Z","v":2931,"vw":199.233539},{"c":199.325,"h":199.45,"l":199.325,"n":73,"o":199.45,"t":"2026-10-16T14:35:00Z","v":3091,"vw":199.419762},{"c":199.09,"h":199.29,"l":198.98,"n":119,"o":199.29,"t":"2026-10-16T14:40:00Z","v":3703,"vw":199.180519},{"c":199.17,"h":199.31,"l":199.055,"n":79,"o":199.26,"t":"2026-10-16T14:45:00Z","v":1789,"vw":199.199282},{"c":199.22,"h":199.46,"l":199.22,"n":91,"o":199.31,"t":"2026-10-16T14:50:00Z","v":2972,"vw":199.324177},{"c":199.39,"h":199.4,"l":199.295,"n":126,"o":199.4,"t":"2026-10-16T14:55:00Z","v":3306,"vw":199.356341},{"c":199.33,"h":199.45,"l":199.2,"n":151,"o":199.44,"t":"2026-10-16T15:00:00Z","v":4155,"vw":199.335508},{"c":199.455,"h":199.455,"l":199.31,"n":67,"o":199.33,"t":"2026-10-16T15:05:00Z","v":1138,"vw":199.366622},{"c":198.395,"h":199.45,"l":198.395,"n":183,"o":199.45,"t":"2026-10-16T15:10:00Z","v":5245,"vw":198.872928},{"c":198.37,"h":198.495,"l":198.12,"n":276,"o":198.385,"t":"2026-10-16T15:15:00Z","v":9324,"vw":198.29579},{"c":197.77,"h":198.39,"l":197.69,"n":196,"o":198.235,"t":"2026-10-16T15:20:00Z","v":5206,"vw":198.065719},{"c":197.51,"h":197.81,"l":197.51,"n":199,"o":197.71,"t":"2026-10-16T15:25:00Z","v":6070,"vw":197.697646},{"c":197.425,"h":197.63,"l":197.425,"n":121,"o":197.525,"t":"2026-10-16T15:30:00Z","v":2738,"vw":197.554667},{"c":196.47,"h":197.6,"l":196.47,"n":302,"o":197.57,"t":"2026-10-16T15:35:00Z","v":13398,"vw":197.278467},{"c":195.91,"h":196.54,"l":195.91,"n":170,"o":196.52,"t":"2026-10-16T15:40:00Z","v":3533,"vw":196.254643},{"c":196.075,"h":196.25,"l":195.78,"n":293,"o":195.92,"t":"2026-10-16T15:45:00Z","v":10280,"vw":196.048259},{"c":195.5112,"h":196.19,"l":195.4201,"n":187,"o":196.185,"t":"2026-10-16T15:50:00Z","v":6582,"vw":195.831086},{"c":194.6,"h":195.675,"l":194.0451,"n":416,"o":195.675,"t":"2026-10-16T15:55:00Z","v":16496,"vw":194.685716},{"c":195.09,"h":195.2,"l":194.21,"n":331,"o":194.59,"t":"2026-10-16T16:00:00Z","v":12487,"vw":194.461563},{"c":195.6,"h":195.635,"l":195.07,"n":230,"o":195.08,"t":"2026-10-16T16:05:00Z","v":5378,"vw":195.357611},{"c":196.35,"h":196.42,"l":195.595,"n":258,"o":195.6,"t":"2026-10-16T16:10:00Z","v":7806,"vw":196.132642},{"c":195.935,"h":196.35,"l":195.875,"n":189,"o":196.35,"t":"2026-10-16T16:15:00Z","v":8647,"vw":195.9986},{"c":195.45,"h":196.1,"l":195.45,"n":180,"o":195.94,"t":"2026-10-16T16:20:00Z","v":6534,"vw":195.88675},{"c":195.56,"h":195.56,"l":195.29,"n":146,"o":195.35,"t":"2026-10-16T16:25:00Z","v":2492,"vw":195.376818},{"c":195.77,"h":195.9,"l":195.42,"n":192,"o":195.56,"t":"2026-10-16T16:30:00Z","v":5467,"vw":195.611164},{"c":195.76,"h":195.81,"l":195.65,"n":147,"o":195.73,"t":"2026-10-16T16:35:00Z","v":3421,"vw":195.704602},{"c":195.78,"h":195.78,"l":195.71,"n":98,"o":195.72,"t":"2026-10-16T16:40:00Z","v":1942,"vw":195.735},{"c":195.98,"h":196.2,"l":195.73,"n":314,"o":195.78,"t":"2026-10-16T16:45:00Z","v":11772,"vw":195.944571},{"c":195.965,"h":195.965,"l":195.965,"n":43,"o":195.965,"t":"2026-10-16T16:50:00Z","v":1089,"vw":195.965},{"c":195.99,"h":196.09,"l":195.97,"n":126,"o":196.035,"t":"2026-10-16T16:55:00Z","v":3366,"vw":196.003239},{"c":196.15,"h":196.15,"l":195.95,"n":141,"o":195.95,"t":"2026-10-16T17:00:00Z","v":4869,"vw":196.038235},{"c":195.645,"h":196.03,"l":195.55,"n":261,"o":195.97,"t":"2026-10-16T17:05:00Z","v":6733,"vw":195.861839},{"c":195.5525,"h":195.7,"l":195.255,"n":187,"o":195.7,"t":"2026-10-16T17:10:00Z","v":7625,"vw":195.47579},{"c":195.535,"h":195.68,"l":195.51,"n":111,"o":195.53,"t":"2026-10-16T17:15:00Z","v":2672,"vw":195.540211},{"c":195.5675,"h":195.605,"l":195.32,"n":353,"o":195.52,"t":"2026-10-16T17:20:00Z","v":12983,"vw":195.479655},{"c":195.855,"h":195.86,"l":195.6275,"n":149,"o":195.7,"t":"2026-10-16T17:25:00Z","v":4100,"vw":195.768259},{"c":195.98,"h":196.12,"l":195.845,"n":181,"o":195.865,"t":"2026-10-16T17:30:00Z","v":6986,"vw":195.925122},{"c":196.02,"h":196.09,"l":195.895,"n":264,"o":196.09,"t":"2026-10-16T17:35:00Z","v":14383,"vw":196.010539},{"c":196.07,"h":196.1338,"l":195.8755,"n":273,"o":196.025,"t":"2026-10-16T17:40:00Z","v":11871,"vw":196.032509},{"c":195.965,"h":196.04,"l":195.965,"n":101,"o":196.04,"t":"2026-10-16T17:45:00Z","v":2025,"vw":195.986364},{"c":195.68,"h":195.98,"l":195.515,"n":228,"o":195.97,"t":"2026-10-16T17:50:00Z","v":9026,"vw":195.767801},{"c":195.71,"h":195.82,"l":195.59,"n":202,"o":195.67,"t":"2026-10-16T17:55:00Z","v":7386,"vw":195.666912},{"c":195.36,"h":195.785,"l":195.29,"n":186,"o":195.785,"t":"2026-10-16T18:00:00Z","v":5801,"vw":195.559584},{"c":195.68,"h":195.8,"l":195.49,"n":345,"o":195.49,"t":"2026-10-16T18:05:00Z","v":10534,"vw":195.603642},{"c":195.795,"h":195.795,"l":195.4825,"n":234,"o":195.715,"t":"2026-10-16T18:10:00Z","v":14891,"vw":195.659355},{"c":195.435,"h":195.835,"l":195.295,"n":303,"o":195.82,"t":"2026-10-16T18:15:00Z","v":8306,"vw":195.506503},{"c":195.815,"h":195.85,"l":195.455,"n":252,"o":195.455,"t":"2026-10-16T18:20:00Z","v":7778,"vw":195.656331},{"c":195.52,"h":195.92,"l":195.51,"n":194,"o":195.92,"t":"2026-10-16T18:25:00Z","v":6445,"vw":195.722335},{"c":195.71,"h":195.8,"l":195.59,"n":226,"o":195.64,"t":"2026-10-16T18:30:00Z","v":11582,"vw":195.690263},{"c":195.77,"h":195.79,"l":195.555,"n":165,"o":195.73,"t":"2026-10-16T18:35:00Z","v":4800,"vw":195.671541},{"c":195.71,"h":195.735,"l":195.64,"n":216,"o":195.72,"t":"2026-10-16T18:40:00Z","v":7429,"vw":195.691307},{"c":195.855,"h":195.955,"l":195.77,"n":233,"o":195.77,"t":"2026-10-16T18:45:00Z","v":7131,"vw":195.851809},{"c":195.95,"h":196.035,"l":195.85,"n":249,"o":195.9,"t":"2026-10-16T18:50:00Z","v":8895,"vw":195.925346},{"c":195.925,"h":195.925,"l":195.785,"n":270,"o":195.88,"t":"2026-10-16T18:55:00Z","v":7588,"vw":195.862605},{"c":195.88,"h":196.055,"l":195.825,"n":330,"o":195.93,"t":"2026-10-16T19:00:00Z","v":11515,"vw":195.966373},{"c":195.73,"h":195.99,"l":195.67,"n":209,"o":195.96,"t":"2026-10-16T19:05:00Z","v":5719,"vw":195.868599},{"c":195.745,"h":195.85,"l":195.57,"n":355,"o":195.7,"t":"2026-10-16T19:10:00Z","v":12200,"vw":195.745231},{"c":195.905,"h":196.045,"l":195.66,"n":404,"o":195.66,"t":"2026-10-16T19:15:00Z","v":14848,"vw":195.905063},{"c":196.21,"h":196.24,"l":195.92,"n":341,"o":195.92,"t":"2026-10-16T19:20:00Z","v":12644,"vw":196.145715},{"c":196.04,"h":196.2,"l":195.91,"n":340,"o":196.2,"t":"2026-10-16T19:25:00Z","v":10140,"vw":196.04216},{"c":195.83,"h":196.09,"l":195.505,"n":612,"o":196.09,"t":"2026-10-16T19:30:00Z","v":26296,"vw":195.72524},{"c":195.79,"h":195.86,"l":195.63,"n":633,"o":195.84,"t":"2026-10-16T19:35:00Z","v":27418,"vw":195.740892},{"c":196.12,"h":196.12,"l":195.56,"n":515,"o":195.78,"t":"2026-10-16T19:40:00Z","v":19946,"vw":195.842492},{"c":195.73,"h":196.08,"l":195.53,"n":792,"o":196.08,"t":"2026-10-16T19:45:00Z","v":35940,"vw":195.75805},{"c":195.865,"h":196.235,"l":195.74,"n":1054,"o":195.75,"t":"2026-10-16T19:50:00Z","v":53460,"vw":195.953046},{"c":195.84,"h":195.98,"l":195.25,"n":2720,"o":195.8,"t":"2026-10-16T19:55:00Z","v":135756,"vw":195.540269},{"c":195.91,"h":195.91,"l":195.91,"n":87,"o":195.91,"t":"2026-10-16T20:00:00Z","v":415917,"vw":195.91},{"c":195.91,"h":195.91,"l":195.91,"n":1,"o":195.91,"t":"2026-10-16T20:20:00Z","v":5204,"vw":195.91},{"c":195.13,"h":195.13,"l":195.13,"n":2,"o":195.13,"t":"2026-10-16T22:10:00Z","v":300,"vw":195.13},{"c":196.99,"h":198.6133,"l":196.248,"n":159,"o":196.69,"t":"2026-10-19T13:30:00Z","v":13878,"vw":196.896695},{"c":197.515,"h":197.73,"l":197.39,"n":55,"o":197.43,"t":"2026-10-19T13:35:00Z","v":2836,"vw":197.469211},{"c":197.31,"h":197.98,"l":197.255,"n":161,"o":197.98,"t":"2026-10-19T13:40:00Z","v":4442,"vw":197.554048},{"c":196.92,"h":197.325,"l":196.6509,"n":208,"o":197.23,"t":"2026-10-19T13:45:00Z","v":5837,"vw":196.937126},{"c":197.11,"h":197.26,"l":196.965,"n":91,"o":197.26,"t":"2026-10-19T13:50:00Z","v":2420,"vw":197.120065},{"c":197.1,"h":197.615,"l":197.1,"n":220,"o":197.24,"t":"2026-10-19T13:55:00Z","v":8112,"vw":197.305346},{"c":197.1175,"h":197.215,"l":196.815,"n":194,"o":197.215,"t":"2026-10-19T14:00:00Z","v":6127,"vw":197.090571},{"c":196.905,"h":197.115,"l":196.7,"n":235,"o":196.96,"t":"2026-10-19T14:05:00Z","v":15889,"vw":196.9651},{"c":196.575,"h":197.01,"l":196.575,"n":196,"o":196.95,"t":"2026-10-19T14:10:00Z","v":6026,"vw":196.794308},{"c":196.625,"h":196.88,"l":196.47,"n":328,"o":196.5801,"t":"2026-10-19T14:15:00Z","v":12055,"vw":196.687309},{"c":196.43,"h":196.57,"l":196.42,"n":178,"o":196.495,"t":"2026-10-19T14:20:00Z","v":6038,"vw":196.495782},{"c":196.39,"h":196.49,"l":196.28,"n":275,"o":196.425,"t":"2026-10-19T14:25:00Z","v":8488,"vw":196.384777},{"c":196.36,"h":196.39,"l":196.08,"n":220,"o":196.26,"t":"2026-10-19T14:30:00Z","v":5098,"vw":196.253631},{"c":196.44,"h":196.49,"l":196.4,"n":142,"o":196.41,"t":"2026-10-19T14:35:00Z","v":7863,"vw":196.46909},{"c":196.345,"h":196.4,"l":196.27,"n":113,"o":196.4,"t":"2026-10-19T14:40:00Z","v":2733,"vw":196.35164},{"c":196.12,"h":196.6,"l":196.12,"n":212,"o":196.54,"t":"2026-10-19T14:45:00Z","v":5582,"vw":196.466109},{"c":196.18,"h":196.18,"l":195.99,"n":160,"o":196.165,"t":"2026-10-19T14:50:00Z","v":3789,"vw":196.098437},{"c":196.425,"h":196.425,"l":195.99,"n":206,"o":196.06,"t":"2026-10-19T14:55:00Z","v":6563,"vw":196.223791},{"c":196.43,"h":196.695,"l":196.43,"n":191,"o":196.49,"t":"2026-10-19T15:00:00Z","v":3352,"vw":196.493182},{"c":196.74,"h":196.74,"l":196.49,"n":208,"o":196.51,"t":"2026-10-19T15:05:00Z","v":8670,"vw":196.628465},{"c":196.775,"h":196.975,"l":196.775,"n":158,"o":196.795,"t":"2026-10-19T15:10:00Z","v":4325,"vw":196.855582},{"c":196.74,"h":196.865,"l":196.66,"n":270,"o":196.67,"t":"2026-10-19T15:15:00Z","v":9648,"vw":196.761942},{"c":196.665,"h":196.665,"l":196.425,"n":251,"o":196.65,"t":"2026-10-19T15:20:00Z","v":5961,"vw":196.522023},{"c":196.7,"h":196.73,"l":196.6,"n":178,"o":196.615,"t":"2026-10-19T15:25:00Z","v":4835,"vw":196.66326},{"c":196.82,"h":196.89,"l":196.65,"n":205,"o":196.77,"t":"2026-10-19T15:30:00Z","v":6196,"vw":196.773177},{"c":197.02,"h":197.02,"l":196.79,"n":125,"o":196.86,"t":"2026-10-19T15:35:00Z","v":3682,"vw":196.900838},{"c":196.855,"h":197.03,"l":196.84,"n":201,"o":196.99,"t":"2026-10-19T15:40:00Z","v":5464,"vw":196.981586},{"c":196.76,"h":196.86,"l":196.69,"n":129,"o":196.82,"t":"2026-10-19T15:45:00Z","v":6395,"vw":196.797186},{"c":196.855,"h":196.855,"l":196.75,"n":201,"o":196.76,"t":"2026-10-19T15:50:00Z","v":5275,"vw":196.793851},{"c":196.625,"h":196.865,"l":196.61,"n":239,"o":196.85,"t":"2026-10-19T15:55:00Z","v":9026,"vw":196.743119},{"c":196.8,"h":196.8,"l":196.455,"n":235,"o":196.715,"t":"2026-10-19T16:00:00Z","v":5541,"vw":196.650978},{"c":196.86,"h":196.96,"l":196.74,"n":127,"o":196.96,"t":"2026-10-19T16:05:00Z","v":3227,"vw":196.783235},{"c":196.855,"h":196.97,"l":196.83,"n":150,"o":196.97,"t":"2026-10-19T16:10:00Z","v":3688,"vw":196.874143},{"c":196.705,"h":196.95,"l":196.705,"n":194,"o":196.855,"t":"2026-10-19T16:15:00Z","v":5928,"vw":196.792594},{"c":196.82,"h":196.89,"l":196.71,"n":203,"o":196.71,"t":"2026-10-19T16:20:00Z","v":6957,"vw":196.794134},{"c":196.94,"h":196.95,"l":196.84,"n":94,"o":196.84,"t":"2026-10-19T16:25:00Z","v":2382,"vw":196.868864},{"c":196.89,"h":196.92,"l":196.82,"n":227,"o":196.9,"t":"2026-10-19T16:30:00Z","v":8287,"vw":196.867493},{"c":197.18,"h":197.185,"l":196.93,"n":222,"o":196.94,"t":"2026-10-19T16:35:00Z","v":8067,"vw":197.030382},{"c":197.49,"h":197.58,"l":197.275,"n":195,"o":197.37,"t":"2026-10-19T16:40:00Z","v":9114,"vw":197.436108},{"c":197.695,"h":197.79,"l":197.58,"n":145,"o":197.58,"t":"2026-10-19T16:45:00Z","v":3129,"vw":197.663125},{"c":197.485,"h":197.685,"l":197.45,"n":216,"o":197.685,"t":"2026-10-19T16:50:00Z","v":10190,"vw":197.567118},{"c":197.56,"h":197.61,"l":197.49,"n":193,"o":197.54,"t":"2026-10-19T16:55:00Z","v":7102,"vw":197.543738},{"c":197.65,"h":197.65,"l":197.57,"n":94,"o":197.59,"t":"2026-10-19T17:00:00Z","v":3741,"vw":197.597115},{"c":197.615,"h":197.66,"l":197.55,"n":158,"o":197.64,"t":"2026-10-19T17:05:00Z","v":4322,"vw":197.5982},{"c":197.69,"h":197.69,"l":197.57,"n":171,"o":197.62,"t":"2026-10-19T17:10:00Z","v":4745,"vw":197.626245},{"c":197.545,"h":197.74,"l":197.525,"n":99,"o":197.74,"t":"2026-10-19T17:15:00Z","v":5516,"vw":197.599947},{"c":197.71,"h":197.77,"l":197.6,"n":231,"o":197.6,"t":"2026-10-19T17:20:00Z","v":5521,"vw":197.657408},{"c":197.6,"h":197.775,"l":197.56,"n":224,"o":197.71,"t":"2026-10-19T17:25:00Z","v":8480,"vw":197.675885},{"c":197.5,"h":197.57,"l":197.45,"n":125,"o":197.56,"t":"2026-10-19T17:30:00Z","v":3896,"vw":197.521268},{"c":197.595,"h":197.66,"l":197.455,"n":232,"o":197.56,"t":"2026-10-19T17:35:00Z","v":6827,"vw":197.580283},{"c":197.405,"h":197.645,"l":197.37,"n":192,"o":197.61,"t":"2026-10-19T17:40:00Z","v":5696,"vw":197.458929},{"c":197.485,"h":197.69,"l":197.43,"n":161,"o":197.43,"t":"2026-10-19T17:45:00Z","v":2172,"vw":197.51578},{"c":197.68,"h":197.69,"l":197.51,"n":223,"o":197.55,"t":"2026-10-19T17:50:00Z","v":5978,"vw":197.576786},{"c":197.56,"h":197.7,"l":197.55,"n":204,"o":197.62,"t":"2026-10-19T17:55:00Z","v":6645,"vw":197.619118},{"c":197.655,"h":197.77,"l":197.55,"n":212,"o":197.57,"t":"2026-10-19T18:00:00Z","v":7313,"vw":197.650438},{"c":197.56,"h":197.73,"l":197.505,"n":178,"o":197.65,"t":"2026-10-19T18:05:00Z","v":4711,"vw":197.593211},{"c":197.57,"h":197.6,"l":197.5,"n":185,"o":197.6,"t":"2026-10-19T18:10:00Z","v":7030,"vw":197.526775},{"c":197.59,"h":197.6,"l":197.59,"n":84,"o":197.59,"t":"2026-10-19T18:15:00Z","v":2218,"vw":197.590829},{"c":197.3375,"h":197.59,"l":197.24,"n":236,"o":197.59,"t":"2026-10-19T18:20:00Z","v":9015,"vw":197.41348},{"c":197.24,"h":197.45,"l":197.24,"n":146,"o":197.305,"t":"2026-10-19T18:25:00Z","v":4404,"vw":197.30302},{"c":197.28,"h":197.28,"l":197.065,"n":162,"o":197.2,"t":"2026-10-19T18:30:00Z","v":3930,"vw":197.18125},{"c":197.14,"h":197.23,"l":197.11,"n":190,"o":197.225,"t":"2026-10-19T18:35:00Z","v":7073,"vw":197.173373},{"c":196.86,"h":197.11,"l":196.845,"n":204,"o":197.1,"t":"2026-10-19T18:40:00Z","v":9684,"vw":196.945133},{"c":196.95,"h":196.97,"l":196.825,"n":201,"o":196.825,"t":"2026-10-19T18:45:00Z","v":7915,"vw":196.931088},{"c":196.99,"h":197.02,"l":196.93,"n":209,"o":197.02,"t":"2026-10-19T18:50:00Z","v":6539,"vw":196.976429},{"c":196.86,"h":196.89,"l":196.77,"n":223,"o":196.89,"t":"2026-10-19T18:55:00Z","v":6241,"vw":196.815847},{"c":197.015,"h":197.08,"l":196.88,"n":285,"o":196.88,"t":"2026-10-19T19:00:00Z","v":7696,"vw":196.990703},{"c":197.15,"h":197.17,"l":196.88,"n":334,"o":196.995,"t":"2026-10-19T19:05:00Z","v":10468,"vw":196.990996},{"c":197.12,"h":197.19,"l":197.105,"n":252,"o":197.17,"t":"2026-10-19T19:10:00Z","v":8208,"vw":197.147213},{"c":197.21,"h":197.24,"l":197.05,"n":263,"o":197.11,"t":"2026-10-19T19:15:00Z","v":6726,"vw":197.144777},{"c":197.18,"h":197.28,"l":197.13,"n":288,"o":197.205,"t":"2026-10-19T19:20:00Z","v":8710,"vw":197.18486},{"c":197.36,"h":197.36,"l":197.185,"n":307,"o":197.23,"t":"2026-10-19T19:25:00Z","v":7557,"vw":197.251103},{"c":197.35,"h":197.495,"l":197.35,"n":481,"o":197.36,"t":"2026-10-19T19:30:00Z","v":15616,"vw":197.432099},{"c":197.285,"h":197.36,"l":197.28,"n":399,"o":197.325,"t":"2026-10-19T19:35:00Z","v":11308,"vw":197.329304},{"c":197.3,"h":197.3,"l":197,"n":424,"o":197.25,"t":"2026-10-19T19:40:00Z","v":11967,"vw":197.167983},{"c":197.29,"h":197.36,"l":197.12,"n":472,"o":197.235,"t":"2026-10-19T19:45:00Z","v":14374,"vw":197.256096},{"c":197.12,"h":197.29,"l":197.01,"n":730,"o":197.29,"t":"2026-10-19T19:50:00Z","v":27366,"vw":197.125795},{"c":196.85,"h":197.225,"l":196.75,"n":2134,"o":197.1,"t":"2026-10-19T19:55:00Z","v":81791,"vw":197.003107},{"c":196.81,"h":196.86,"l":196.81,"n":66,"o":196.86,"t":"2026-10-19T20:00:00Z","v":359529,"vw":196.810512},{"c":198.17,"h":198.61,"l":196.7,"n":265,"o":196.7,"t":"2026-10-20T13:30:00Z","v":10241,"vw":196.909278},{"c":197.85,"h":198.8,"l":197.38,"n":142,"o":198.165,"t":"2026-10-20T13:35:00Z","v":6083,"vw":197.547164},{"c":198.315,"h":198.4225,"l":198.09,"n":175,"o":198.26,"t":"2026-10-20T13:40:00Z","v":5480,"vw":198.226793},{"c":198.22,"h":198.525,"l":198.015,"n":133,"o":198.24,"t":"2026-10-20T13:45:00Z","v":4586,"vw":198.371444},{"c":197.76,"h":198.42,"l":197.76,"n":264,"o":198.23,"t":"2026-10-20T13:50:00Z","v":13879,"vw":198.121238},{"c":198.22,"h":198.28,"l":197.93,"n":119,"o":197.93,"t":"2026-10-20T13:55:00Z","v":3350,"vw":198.204889},{"c":198.525,"h":198.695,"l":198.34,"n":196,"o":198.695,"t":"2026-10-20T14:00:00Z","v":6153,"vw":198.521869},{"c":198.21,"h":198.4753,"l":198.135,"n":220,"o":198.37,"t":"2026-10-20T14:05:00Z","v":9800,"vw":198.305184},{"c":198.21,"h":198.32,"l":198.06,"n":156,"o":198.32,"t":"2026-10-20T14:10:00Z","v":4228,"vw":198.206878},{"c":198,"h":198.225,"l":197.9,"n":167,"o":198.225,"t":"2026-10-20T14:15:00Z","v":7436,"vw":198.061966},{"c":198.03,"h":198.05,"l":197.81,"n":191,"o":197.96,"t":"2026-10-20T14:20:00Z","v":5882,"vw":197.982705},{"c":198.0175,"h":198.085,"l":197.73,"n":200,"o":197.87,"t":"2026-10-20T14:25:00Z","v":7935,"vw":197.965471},{"c":198.11,"h":198.255,"l":197.93,"n":193,"o":198.02,"t":"2026-10-20T14:30:00Z","v":5187,"vw":198.114084},{"c":198.17,"h":198.31,"l":198.09,"n":92,"o":198.27,"t":"2026-10-20T14:35:00Z","v":3285,"vw":198.185466},{"c":198.33,"h":198.38,"l":198.17,"n":166,"o":198.17,"t":"2026-10-20T14:40:00Z","v":4762,"vw":198.29419},{"c":198.63,"h":198.78,"l":198.395,"n":234,"o":198.395,"t":"2026-10-20T14:45:00Z","v":7687,"vw":198.638055},{"c":198.38,"h":198.76,"l":198.38,"n":180,"o":198.635,"t":"2026-10-20T14:50:00Z","v":5480,"vw":198.538549},{"c":198.535,"h":198.54,"l":198.405,"n":221,"o":198.48,"t":"2026-10-20T14:55:00Z","v":7829,"vw":198.473119},{"c":198.4,"h":198.62,"l":198.35,"n":189,"o":198.5,"t":"2026-10-20T15:00:00Z","v":8426,"vw":198.436047},{"c":198.29,"h":198.33,"l":198.28,"n":60,"o":198.33,"t":"2026-10-20T15:05:00Z","v":1493,"vw":198.30375},{"c":198.13,"h":198.47,"l":197.93,"n":245,"o":198.32,"t":"2026-10-20T15:10:00Z","v":8013,"vw":198.282098},{"c":198.2099,"h":198.26,"l":198.11,"n":111,"o":198.24,"t":"2026-10-20T15:15:00Z","v":3932,"vw":198.182014},{"c":197.87,"h":198.34,"l":197.87,"n":143,"o":198.2,"t":"2026-10-20T15:20:00Z","v":4494,"vw":198.09709},{"c":198.03,"h":198.12,"l":197.85,"n":122,"o":197.85,"t":"2026-10-20T15:25:00Z","v":6898,"vw":197.993508},{"c":197.74,"h":198.06,"l":197.74,"n":172,"o":197.97,"t":"2026-10-20T15:30:00Z","v":4527,"vw":197.973797},{"c":197.89,"h":197.89,"l":197.81,"n":60,"o":197.81,"t":"2026-10-20T15:35:00Z","v":1389,"vw":197.84},{"c":198.2,"h":198.23,"l":197.83,"n":93,"o":197.895,"t":"2026-10-20T15:40:00Z","v":2756,"vw":197.958648},{"c":198.33,"h":198.33,"l":198.13,"n":93,"o":198.205,"t":"2026-10-20T15:45:00Z","v":2694,"vw":198.211574},{"c":198.64,"h":198.64,"l":198.38,"n":136,"o":198.42,"t":"2026-10-20T15:50:00Z","v":3469,"vw":198.530584},{"c":198.61,"h":198.66,"l":198.57,"n":110,"o":198.64,"t":"2026-10-20T15:55:00Z","v":3702,"vw":198.591884},{"c":198.585,"h":198.59,"l":198.54,"n":95,"o":198.58,"t":"2026-10-20T16:00:00Z","v":2378,"vw":198.5824},{"c":198.51,"h":198.67,"l":198.51,"n":118,"o":198.67,"t":"2026-10-20T16:05:00Z","v":2710,"vw":198.586628},{"c":198.365,"h":198.44,"l":198.33,"n":89,"o":198.44,"t":"2026-10-20T16:10:00Z","v":1650,"vw":198.385},{"c":198.03,"h":198.41,"l":198.03,"n":211,"o":198.35,"t":"2026-10-20T16:15:00Z","v":5683,"vw":198.194049},{"c":198.12,"h":198.195,"l":198.05,"n":112,"o":198.09,"t":"2026-10-20T16:20:00Z","v":2895,"vw":198.114667},{"c":198.36,"h":198.36,"l":197.85,"n":270,"o":198.11,"t":"2026-10-20T16:25:00Z","v":6706,"vw":198.108615},{"c":198.46,"h":198.56,"l":198.28,"n":159,"o":198.36,"t":"2026-10-20T16:30:00Z","v":4712,"vw":198.436822},{"c":198.78,"h":198.79,"l":198.53,"n":119,"o":198.53,"t":"2026-10-20T16:35:00Z","v":4399,"vw":198.664524},{"c":199.21,"h":199.3,"l":198.76,"n":447,"o":198.8,"t":"2026-10-20T16:40:00Z","v":19110,"vw":199.114332},{"c":199.09,"h":199.18,"l":198.97,"n":166,"o":199.18,"t":"2026-10-20T16:45:00Z","v":4720,"vw":199.066114},{"c":198.585,"h":199.14,"l":198.585,"n":259,"o":199.11,"t":"2026-10-20T16:50:00Z","v":9602,"vw":199.0081},{"c":198.68,"h":198.7,"l":198.605,"n":78,"o":198.7,"t":"2026-10-20T16:55:00Z","v":1451,"vw":198.6775},{"c":198.46,"h":198.695,"l":198.46,"n":147,"o":198.695,"t":"2026-10-20T17:00:00Z","v":4430,"vw":198.590526},{"c":198.62,"h":198.62,"l":198.51,"n":196,"o":198.57,"t":"2026-10-20T17:05:00Z","v":4631,"vw":198.556564},{"c":198.695,"h":198.805,"l":198.63,"n":153,"o":198.63,"t":"2026-10-20T17:10:00Z","v":4311,"vw":198.725638},{"c":198.76,"h":198.76,"l":198.69,"n":20,"o":198.71,"t":"2026-10-20T17:15:00Z","v":722,"vw":198.72},{"c":198.63,"h":198.8,"l":198.63,"n":156,"o":198.76,"t":"2026-10-20T17:20:00Z","v":4311,"vw":198.710714},{"c":198.605,"h":198.67,"l":198.54,"n":132,"o":198.57,"t":"2026-10-20T17:25:00Z","v":4951,"vw":198.587427},{"c":198.65,"h":198.81,"l":198.65,"n":147,"o":198.735,"t":"2026-10-20T17:30:00Z","v":4284,"vw":198.759474},{"c":198.87,"h":198.88,"l":198.71,"n":113,"o":198.71,"t":"2026-10-20T17:35:00Z","v":2924,"vw":198.795448},{"c":198.84,"h":198.975,"l":198.84,"n":157,"o":198.875,"t":"2026-10-20T17:40:00Z","v":4340,"vw":198.933542},{"c":198.89,"h":198.89,"l":198.75,"n":107,"o":198.85,"t":"2026-10-20T17:45:00Z","v":2665,"vw":198.812718},{"c":198.825,"h":198.88,"l":198.7975,"n":82,"o":198.88,"t":"2026-10-20T17:50:00Z","v":1372,"vw":198.82074},{"c":198.635,"h":198.885,"l":198.595,"n":175,"o":198.845,"t":"2026-10-20T17:55:00Z","v":7048,"vw":198.829411},{"c":198.8275,"h":198.835,"l":198.64,"n":161,"o":198.64,"t":"2026-10-20T18:00:00Z","v":5321,"vw":198.761011},{"c":198.74,"h":198.86,"l":198.74,"n":140,"o":198.86,"t":"2026-10-20T18:05:00Z","v":3733,"vw":198.812209},{"c":198.805,"h":198.81,"l":198.715,"n":96,"o":198.76,"t":"2026-10-20T18:10:00Z","v":2481,"vw":198.765805},{"c":198.79,"h":198.88,"l":198.79,"n":175,"o":198.84,"t":"2026-10-20T18:15:00Z","v":5476,"vw":198.858113},{"c":198.725,"h":198.8,"l":198.69,"n":142,"o":198.69,"t":"2026-10-20T18:20:00Z","v":4040,"vw":198.749925},{"c":198.665,"h":198.81,"l":198.63,"n":145,"o":198.81,"t":"2026-10-20T18:25:00Z","v":6077,"vw":198.68701},{"c":198.72,"h":198.765,"l":198.66,"n":190,"o":198.665,"t":"2026-10-20T18:30:00Z","v":6036,"vw":198.724381},{"c":198.705,"h":198.77,"l":198.705,"n":109,"o":198.71,"t":"2026-10-20T18:35:00Z","v":2575,"vw":198.722857},{"c":198.7,"h":198.79,"l":198.68,"n":211,"o":198.75,"t":"2026-10-20T18:40:00Z","v":7637,"vw":198.741856},{"c":198.625,"h":198.69,"l":198.625,"n":192,"o":198.68,"t":"2026-10-20T18:45:00Z","v":5251,"vw":198.66702},{"c":198.715,"h":198.715,"l":198.645,"n":78,"o":198.65,"t":"2026-10-20T18:50:00Z","v":2551,"vw":198.67},{"c":198.59,"h":198.7,"l":198.53,"n":203,"o":198.7,"t":"2026-10-20T18:55:00Z","v":6038,"vw":198.604028},{"c":198.2611,"h":198.67,"l":198.2611,"n":198,"o":198.66,"t":"2026-10-20T19:00:00Z","v":6407,"vw":198.550087},{"c":198.29,"h":198.34,"l":198.245,"n":168,"o":198.33,"t":"2026-10-20T19:05:00Z","v":4642,"vw":198.302045},{"c":198.06,"h":198.24,"l":198.02,"n":214,"o":198.215,"t":"2026-10-20T19:10:00Z","v":7405,"vw":198.14177},{"c":198.005,"h":198.045,"l":197.96,"n":112,"o":198.045,"t":"2026-10-20T19:15:00Z","v":3194,"vw":197.991137},{"c":198.17,"h":198.18,"l":197.96,"n":242,"o":198.125,"t":"2026-10-20T19:20:00Z","v":8803,"vw":198.107096},{"c":198.05,"h":198.26,"l":198.01,"n":278,"o":198.2,"t":"2026-10-20T19:25:00Z","v":9483,"vw":198.173505},{"c":198.24,"h":198.25,"l":198.04,"n":326,"o":198.08,"t":"2026-10-20T19:30:00Z","v":8756,"vw":198.143304},{"c":198.045,"h":198.26,"l":198.045,"n":355,"o":198.25,"t":"2026-10-20T19:35:00Z","v":9734,"vw":198.179292},{"c":198.23,"h":198.235,"l":197.97,"n":385,"o":198.12,"t":"2026-10-20T19:40:00Z","v":10215,"vw":198.114677},{"c":198.18,"h":198.38,"l":198.145,"n":512,"o":198.235,"t":"2026-10-20T19:45:00Z","v":22214,"vw":198.239979},{"c":198.195,"h":198.355,"l":198.175,"n":594,"o":198.22,"t":"2026-10-20T19:50:00Z","v":20984,"vw":198.278981},{"c":198.4,"h":198.45,"l":198.135,"n":1733,"o":198.135,"t":"2026-10-20T19:55:00Z","v":67432,"vw":198.34085},{"c":198.41,"h":198.41,"l":198.36,"n":86,"o":198.36,"t":"2026-10-20T20:00:00Z","v":191104,"vw":198.40996},{"c":199.75,"h":199.75,"l":199.75,"n":1,"o":199.75,"t":"2026-10-20T23:45:00Z","v":250,"vw":199.75},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-21T13:15:00Z","v":130,"vw":200},{"c":198.04,"h":198.58,"l":198.04,"n":125,"o":198.41,"t":"2026-10-21T13:30:00Z","v":11558,"vw":198.403019},{"c":198.065,"h":198.065,"l":198.065,"n":13,"o":198.065,"t":"2026-10-21T13:35:00Z","v":224,"vw":198.065},{"c":198.59,"h":198.73,"l":197.75,"n":273,"o":198.07,"t":"2026-10-21T13:40:00Z","v":10591,"vw":198.398886},{"c":198.35,"h":198.605,"l":198.3275,"n":127,"o":198.6,"t":"2026-10-21T13:45:00Z","v":4788,"vw":198.392952},{"c":198.68,"h":198.68,"l":198.25,"n":270,"o":198.56,"t":"2026-10-21T13:50:00Z","v":7953,"vw":198.465841},{"c":198.46,"h":198.61,"l":198.22,"n":154,"o":198.52,"t":"2026-10-21T13:55:00Z","v":6366,"vw":198.306278},{"c":198.19,"h":198.22,"l":197.83,"n":178,"o":198.22,"t":"2026-10-21T14:00:00Z","v":5468,"vw":198.039476},{"c":198.33,"h":198.51,"l":197.9,"n":331,"o":198.31,"t":"2026-10-21T14:05:00Z","v":12562,"vw":198.182337},{"c":198.64,"h":198.735,"l":198.18,"n":249,"o":198.18,"t":"2026-10-21T14:10:00Z","v":7617,"vw":198.548089},{"c":198.545,"h":198.71,"l":198.37,"n":426,"o":198.56,"t":"2026-10-21T14:15:00Z","v":30336,"vw":198.470671},{"c":198.29,"h":198.69,"l":198.22,"n":338,"o":198.54,"t":"2026-10-21T14:20:00Z","v":13020,"vw":198.505757},{"c":198.25,"h":198.42,"l":198.17,"n":214,"o":198.305,"t":"2026-10-21T14:25:00Z","v":5187,"vw":198.285345},{"c":198.3,"h":198.64,"l":198.02,"n":219,"o":198.05,"t":"2026-10-21T14:30:00Z","v":6630,"vw":198.360455},{"c":198.31,"h":198.31,"l":198.04,"n":318,"o":198.22,"t":"2026-10-21T14:35:00Z","v":14503,"vw":198.192415},{"c":198.19,"h":198.27,"l":198.08,"n":223,"o":198.27,"t":"2026-10-21T14:40:00Z","v":9391,"vw":198.181442},{"c":198.64,"h":198.64,"l":198.21,"n":220,"o":198.21,"t":"2026-10-21T14:45:00Z","v":9007,"vw":198.441742},{"c":198.59,"h":198.6,"l":198.48,"n":172,"o":198.6,"t":"2026-10-21T14:50:00Z","v":6247,"vw":198.549849},{"c":198.475,"h":198.66,"l":198.47,"n":156,"o":198.66,"t":"2026-10-21T14:55:00Z","v":5171,"vw":198.568999},{"c":198.675,"h":198.675,"l":198.34,"n":156,"o":198.38,"t":"2026-10-21T15:00:00Z","v":3335,"vw":198.415417},{"c":198.28,"h":198.67,"l":198.28,"n":246,"o":198.61,"t":"2026-10-21T15:05:00Z","v":5782,"vw":198.565803},{"c":198.38,"h":198.5225,"l":198.35,"n":120,"o":198.38,"t":"2026-10-21T15:10:00Z","v":3746,"vw":198.432204},{"c":198.74,"h":198.77,"l":198.55,"n":161,"o":198.55,"t":"2026-10-21T15:15:00Z","v":3563,"vw":198.650977},{"c":198.58,"h":198.755,"l":198.56,"n":273,"o":198.68,"t":"2026-10-21T15:20:00Z","v":6344,"vw":198.670606},{"c":198.88,"h":198.92,"l":198.61,"n":284,"o":198.61,"t":"2026-10-21T15:25:00Z","v":8619,"vw":198.693612},{"c":198.8,"h":198.885,"l":198.57,"n":220,"o":198.885,"t":"2026-10-21T15:30:00Z","v":5033,"vw":198.731522},{"c":198.52,"h":198.73,"l":198.44,"n":221,"o":198.73,"t":"2026-10-21T15:35:00Z","v":3803,"vw":198.577632},{"c":198.5,"h":198.595,"l":198.45,"n":181,"o":198.4851,"t":"2026-10-21T15:40:00Z","v":5299,"vw":198.518637},{"c":198.41,"h":198.6,"l":198.305,"n":287,"o":198.6,"t":"2026-10-21T15:45:00Z","v":7334,"vw":198.459536},{"c":198.385,"h":198.395,"l":198.3,"n":175,"o":198.36,"t":"2026-10-21T15:50:00Z","v":3888,"vw":198.366168},{"c":198.545,"h":198.59,"l":198.38,"n":172,"o":198.38,"t":"2026-10-21T15:55:00Z","v":5018,"vw":198.479147},{"c":198.559,"h":198.56,"l":198.46,"n":156,"o":198.5,"t":"2026-10-21T16:00:00Z","v":5433,"vw":198.49202},{"c":198.205,"h":198.6,"l":198.13,"n":244,"o":198.585,"t":"2026-10-21T16:05:00Z","v":6871,"vw":198.361981},{"c":198.34,"h":198.39,"l":198.025,"n":286,"o":198.205,"t":"2026-10-21T16:10:00Z","v":8881,"vw":198.154025},{"c":197.95,"h":198.34,"l":197.95,"n":245,"o":198.31,"t":"2026-10-21T16:15:00Z","v":6075,"vw":198.198831},{"c":197.46,"h":198.005,"l":197.3,"n":502,"o":197.97,"t":"2026-10-21T16:20:00Z","v":22102,"vw":197.707608},{"c":197.385,"h":197.49,"l":197.27,"n":356,"o":197.48,"t":"2026-10-21T16:25:00Z","v":11736,"vw":197.366329},{"c":197.3,"h":197.385,"l":197.17,"n":239,"o":197.385,"t":"2026-10-21T16:30:00Z","v":10741,"vw":197.283324},{"c":197.49,"h":197.68,"l":197.31,"n":450,"o":197.375,"t":"2026-10-21T16:35:00Z","v":18111,"vw":197.516966},{"c":197.34,"h":197.53,"l":197.1,"n":394,"o":197.53,"t":"2026-10-21T16:40:00Z","v":18826,"vw":197.309909},{"c":197.275,"h":197.33,"l":197.13,"n":247,"o":197.29,"t":"2026-10-21T16:45:00Z","v":8723,"vw":197.228108},{"c":197.12,"h":197.3,"l":197.07,"n":270,"o":197.3,"t":"2026-10-21T16:50:00Z","v":6980,"vw":197.170946},{"c":197.4075,"h":197.48,"l":197.09,"n":251,"o":197.09,"t":"2026-10-21T16:55:00Z","v":8869,"vw":197.2723},{"c":197.4362,"h":197.45,"l":197.26,"n":245,"o":197.425,"t":"2026-10-21T17:00:00Z","v":7616,"vw":197.317553},{"c":197.46,"h":197.53,"l":197.37,"n":210,"o":197.415,"t":"2026-10-21T17:05:00Z","v":6517,"vw":197.434339},{"c":197.5,"h":197.5,"l":197.26,"n":295,"o":197.5,"t":"2026-10-21T17:10:00Z","v":9957,"vw":197.380646},{"c":197.44,"h":197.58,"l":197.4,"n":234,"o":197.52,"t":"2026-10-21T17:15:00Z","v":7959,"vw":197.491754},{"c":197.59,"h":197.72,"l":197.48,"n":276,"o":197.48,"t":"2026-10-21T17:20:00Z","v":8670,"vw":197.643791},{"c":198.095,"h":198.095,"l":197.57,"n":236,"o":197.63,"t":"2026-10-21T17:25:00Z","v":7494,"vw":197.831097},{"c":198.02,"h":198.08,"l":197.86,"n":267,"o":198.08,"t":"2026-10-21T17:30:00Z","v":12486,"vw":197.962292},{"c":198.315,"h":198.35,"l":198.12,"n":208,"o":198.12,"t":"2026-10-21T17:35:00Z","v":5278,"vw":198.219456},{"c":198.16,"h":198.37,"l":198.145,"n":210,"o":198.24,"t":"2026-10-21T17:40:00Z","v":7683,"vw":198.214033},{"c":198.44,"h":198.44,"l":198.155,"n":189,"o":198.155,"t":"2026-10-21T17:45:00Z","v":5018,"vw":198.233989},{"c":198.42,"h":198.45,"l":198.33,"n":222,"o":198.43,"t":"2026-10-21T17:50:00Z","v":5960,"vw":198.397038},{"c":198.43,"h":198.44,"l":198.37,"n":151,"o":198.38,"t":"2026-10-21T17:55:00Z","v":4087,"vw":198.416254},{"c":198.325,"h":198.36,"l":198.26,"n":296,"o":198.3552,"t":"2026-10-21T18:00:00Z","v":9421,"vw":198.298588},{"c":198.51,"h":198.51,"l":198.4,"n":173,"o":198.46,"t":"2026-10-21T18:05:00Z","v":4237,"vw":198.451195},{"c":198.65,"h":198.71,"l":198.53,"n":258,"o":198.58,"t":"2026-10-21T18:10:00Z","v":6351,"vw":198.642854},{"c":198.555,"h":198.71,"l":198.555,"n":197,"o":198.6104,"t":"2026-10-21T18:15:00Z","v":5825,"vw":198.617946},{"c":198.33,"h":198.59,"l":198.33,"n":274,"o":198.56,"t":"2026-10-21T18:20:00Z","v":7908,"vw":198.421125},{"c":198.405,"h":198.445,"l":198.305,"n":176,"o":198.315,"t":"2026-10-21T18:25:00Z","v":4575,"vw":198.400333},{"c":198.195,"h":198.4,"l":198.065,"n":309,"o":198.4,"t":"2026-10-21T18:30:00Z","v":10274,"vw":198.221715},{"c":198.16,"h":198.22,"l":198.11,"n":237,"o":198.195,"t":"2026-10-21T18:35:00Z","v":7399,"vw":198.168808},{"c":198.34,"h":198.34,"l":198.16,"n":248,"o":198.16,"t":"2026-10-21T18:40:00Z","v":9000,"vw":198.28123},{"c":197.86,"h":198.33,"l":197.86,"n":515,"o":198.31,"t":"2026-10-21T18:45:00Z","v":19316,"vw":198.042887},{"c":197.8675,"h":198.01,"l":197.8675,"n":240,"o":197.95,"t":"2026-10-21T18:50:00Z","v":4545,"vw":197.922275},{"c":197.5,"h":197.85,"l":197.39,"n":443,"o":197.85,"t":"2026-10-21T18:55:00Z","v":11401,"vw":197.578904},{"c":196.89,"h":197.43,"l":196.765,"n":297,"o":197.43,"t":"2026-10-21T19:00:00Z","v":6543,"vw":196.987858},{"c":197.145,"h":197.27,"l":196.76,"n":343,"o":196.8825,"t":"2026-10-21T19:05:00Z","v":11953,"vw":196.991359},{"c":197,"h":197.125,"l":196.835,"n":291,"o":197.05,"t":"2026-10-21T19:10:00Z","v":6688,"vw":196.977571},{"c":197.195,"h":197.235,"l":196.98,"n":384,"o":197.05,"t":"2026-10-21T19:15:00Z","v":11959,"vw":197.094461},{"c":197.22,"h":197.43,"l":197.19,"n":334,"o":197.2,"t":"2026-10-21T19:20:00Z","v":9579,"vw":197.301066},{"c":197.34,"h":197.51,"l":197.19,"n":438,"o":197.19,"t":"2026-10-21T19:25:00Z","v":15887,"vw":197.364079},{"c":197.275,"h":197.54,"l":197.185,"n":444,"o":197.385,"t":"2026-10-21T19:30:00Z","v":14138,"vw":197.370873},{"c":197.41,"h":197.41,"l":197.18,"n":450,"o":197.33,"t":"2026-10-21T19:35:00Z","v":18057,"vw":197.306544},{"c":197.7775,"h":197.7775,"l":197.48,"n":308,"o":197.48,"t":"2026-10-21T19:40:00Z","v":9552,"vw":197.649227},{"c":197.67,"h":197.83,"l":197.55,"n":557,"o":197.775,"t":"2026-10-21T19:45:00Z","v":21290,"vw":197.73855},{"c":197.43,"h":197.76,"l":197.43,"n":731,"o":197.69,"t":"2026-10-21T19:50:00Z","v":23741,"vw":197.613228},{"c":197,"h":197.54,"l":196.97,"n":2412,"o":197.45,"t":"2026-10-21T19:55:00Z","v":100453,"vw":197.155676},{"c":197.01,"h":197.13,"l":197.01,"n":104,"o":197.13,"t":"2026-10-21T20:00:00Z","v":235745,"vw":197.010375},{"c":197.455,"h":197.8,"l":196.95,"n":137,"o":196.96,"t":"2026-10-22T13:30:00Z","v":10550,"vw":197.042415},{"c":198.015,"h":198.015,"l":197.23,"n":220,"o":197.33,"t":"2026-10-22T13:35:00Z","v":7976,"vw":197.520472},{"c":197.94,"h":198.25,"l":197.64,"n":52,"o":198.25,"t":"2026-10-22T13:40:00Z","v":2125,"vw":197.712857},{"c":198.75,"h":198.75,"l":197.875,"n":139,"o":197.875,"t":"2026-10-22T13:45:00Z","v":5114,"vw":198.201292},{"c":198.595,"h":198.81,"l":198.4401,"n":264,"o":198.71,"t":"2026-10-22T13:50:00Z","v":8929,"vw":198.635089},{"c":198.935,"h":199.18,"l":198.38,"n":119,"o":198.38,"t":"2026-10-22T13:55:00Z","v":3982,"vw":198.815278},{"c":199.275,"h":199.29,"l":198.9,"n":147,"o":198.93,"t":"2026-10-22T14:00:00Z","v":5715,"vw":198.968072},{"c":198.33,"h":199.61,"l":198.33,"n":196,"o":199.51,"t":"2026-10-22T14:05:00Z","v":7615,"vw":198.897936},{"c":198.77,"h":198.77,"l":198.25,"n":169,"o":198.5375,"t":"2026-10-22T14:10:00Z","v":11932,"vw":198.531859},{"c":198.57,"h":198.78,"l":198.49,"n":117,"o":198.545,"t":"2026-10-22T14:15:00Z","v":2909,"vw":198.631635},{"c":198.085,"h":198.5,"l":198.02,"n":207,"o":198.36,"t":"2026-10-22T14:20:00Z","v":7877,"vw":198.341683},{"c":197.265,"h":197.97,"l":197.265,"n":144,"o":197.97,"t":"2026-10-22T14:25:00Z","v":4025,"vw":197.699694},{"c":196.17,"h":197.245,"l":195.5,"n":772,"o":197.245,"t":"2026-10-22T14:30:00Z","v":38134,"vw":195.939921},{"c":196.08,"h":196.245,"l":195.42,"n":329,"o":196.22,"t":"2026-10-22T14:35:00Z","v":22078,"vw":195.803544},{"c":196.05,"h":196.085,"l":195.62,"n":208,"o":195.98,"t":"2026-10-22T14:40:00Z","v":5211,"vw":195.890018},{"c":196.885,"h":196.95,"l":195.87,"n":241,"o":195.88,"t":"2026-10-22T14:45:00Z","v":7916,"vw":196.537007},{"c":197.495,"h":197.6325,"l":196.795,"n":423,"o":196.89,"t":"2026-10-22T14:50:00Z","v":16109,"vw":197.326674},{"c":197.5,"h":197.655,"l":197.26,"n":211,"o":197.57,"t":"2026-10-22T14:55:00Z","v":7036,"vw":197.468143},{"c":197.455,"h":197.62,"l":197.31,"n":231,"o":197.41,"t":"2026-10-22T15:00:00Z","v":8324,"vw":197.482193},{"c":197.785,"h":197.93,"l":197.265,"n":296,"o":197.54,"t":"2026-10-22T15:05:00Z","v":9724,"vw":197.517978},{"c":197.895,"h":198.1,"l":197.74,"n":362,"o":197.785,"t":"2026-10-22T15:10:00Z","v":10535,"vw":197.923707},{"c":198.11,"h":198.11,"l":197.73,"n":159,"o":197.845,"t":"2026-10-22T15:15:00Z","v":4736,"vw":197.901154},{"c":197.3475,"h":198.155,"l":197.3475,"n":307,"o":198.06,"t":"2026-10-22T15:20:00Z","v":11425,"vw":197.798451},{"c":197.42,"h":197.52,"l":197.235,"n":210,"o":197.345,"t":"2026-10-22T15:25:00Z","v":6995,"vw":197.360992},{"c":196.48,"h":197.39,"l":196.44,"n":319,"o":197.3,"t":"2026-10-22T15:30:00Z","v":8704,"vw":196.84542},{"c":196.315,"h":196.54,"l":196.26,"n":210,"o":196.465,"t":"2026-10-22T15:35:00Z","v":5125,"vw":196.397355},{"c":195.87,"h":196.315,"l":195.71,"n":470,"o":196.315,"t":"2026-10-22T15:40:00Z","v":18580,"vw":195.899594},{"c":196.13,"h":196.17,"l":195.67,"n":391,"o":195.955,"t":"2026-10-22T15:45:00Z","v":14946,"vw":195.897177},{"c":196.1975,"h":196.42,"l":196.05,"n":249,"o":196.24,"t":"2026-10-22T15:50:00Z","v":8188,"vw":196.23265},{"c":196.23,"h":196.5,"l":196.18,"n":266,"o":196.3,"t":"2026-10-22T15:55:00Z","v":8589,"vw":196.298207},{"c":196.425,"h":196.53,"l":196.22,"n":270,"o":196.22,"t":"2026-10-22T16:00:00Z","v":7990,"vw":196.350745},{"c":196.62,"h":196.71,"l":196.14,"n":420,"o":196.37,"t":"2026-10-22T16:05:00Z","v":17608,"vw":196.415344},{"c":196.54,"h":196.615,"l":196.39,"n":148,"o":196.6,"t":"2026-10-22T16:10:00Z","v":3846,"vw":196.5074},{"c":197.02,"h":197.07,"l":196.74,"n":315,"o":196.76,"t":"2026-10-22T16:15:00Z","v":9851,"vw":196.873654},{"c":197.045,"h":197.1,"l":196.915,"n":214,"o":197.07,"t":"2026-10-22T16:20:00Z","v":10185,"vw":197.024662},{"c":196.61,"h":197.05,"l":196.56,"n":248,"o":197.05,"t":"2026-10-22T16:25:00Z","v":10114,"vw":196.755951},{"c":196.775,"h":196.9199,"l":196.5,"n":213,"o":196.5,"t":"2026-10-22T16:30:00Z","v":6832,"vw":196.624863},{"c":196.35,"h":196.685,"l":196.35,"n":193,"o":196.67,"t":"2026-10-22T16:35:00Z","v":4692,"vw":196.553768},{"c":196.185,"h":196.37,"l":196.15,"n":237,"o":196.37,"t":"2026-10-22T16:40:00Z","v":7468,"vw":196.216667},{"c":196.12,"h":196.28,"l":196,"n":227,"o":196.27,"t":"2026-10-22T16:45:00Z","v":7689,"vw":196.103258},{"c":196.12,"h":196.12,"l":195.94,"n":267,"o":196.07,"t":"2026-10-22T16:50:00Z","v":6761,"vw":196.035312},{"c":196.28,"h":196.28,"l":196.08,"n":215,"o":196.08,"t":"2026-10-22T16:55:00Z","v":5346,"vw":196.172289},{"c":196.34,"h":196.34,"l":196.005,"n":340,"o":196.24,"t":"2026-10-22T17:00:00Z","v":11797,"vw":196.234271},{"c":196.545,"h":196.545,"l":196.2,"n":260,"o":196.2,"t":"2026-10-22T17:05:00Z","v":8548,"vw":196.403832},{"c":196.505,"h":196.57,"l":196.44,"n":185,"o":196.545,"t":"2026-10-22T17:10:00Z","v":4586,"vw":196.513389},{"c":196.1075,"h":196.46,"l":196.085,"n":246,"o":196.46,"t":"2026-10-22T17:15:00Z","v":6505,"vw":196.281356},{"c":196.23,"h":196.38,"l":196.085,"n":231,"o":196.085,"t":"2026-10-22T17:20:00Z","v":5738,"vw":196.255488},{"c":196.075,"h":196.41,"l":196.075,"n":271,"o":196.3,"t":"2026-10-22T17:25:00Z","v":7408,"vw":196.238303},{"c":196.6,"h":196.6,"l":196.08,"n":161,"o":196.11,"t":"2026-10-22T17:30:00Z","v":4005,"vw":196.329981},{"c":196.23,"h":196.6075,"l":196.19,"n":250,"o":196.51,"t":"2026-10-22T17:35:00Z","v":7572,"vw":196.394688},{"c":196.505,"h":196.505,"l":196.22,"n":201,"o":196.265,"t":"2026-10-22T17:40:00Z","v":5431,"vw":196.322582},{"c":196.35,"h":196.505,"l":196.32,"n":248,"o":196.485,"t":"2026-10-22T17:45:00Z","v":5056,"vw":196.435101},{"c":196.47,"h":196.47,"l":196.18,"n":256,"o":196.34,"t":"2026-10-22T17:50:00Z","v":6209,"vw":196.244054},{"c":196.31,"h":196.475,"l":196.265,"n":177,"o":196.475,"t":"2026-10-22T17:55:00Z","v":4530,"vw":196.325591},{"c":196.025,"h":196.69,"l":195.845,"n":501,"o":196.31,"t":"2026-10-22T18:00:00Z","v":22727,"vw":196.461558},{"c":196.31,"h":196.42,"l":196.075,"n":277,"o":196.085,"t":"2026-10-22T18:05:00Z","v":9352,"vw":196.209133},{"c":196.27,"h":196.41,"l":196.27,"n":150,"o":196.305,"t":"2026-10-22T18:10:00Z","v":3612,"vw":196.300448},{"c":195.87,"h":196.23,"l":195.87,"n":187,"o":196.23,"t":"2026-10-22T18:15:00Z","v":5010,"vw":196.053289},{"c":195.94,"h":196.07,"l":195.91,"n":242,"o":195.97,"t":"2026-10-22T18:20:00Z","v":8577,"vw":195.978783},{"c":195.92,"h":195.96,"l":195.6,"n":350,"o":195.96,"t":"2026-10-22T18:25:00Z","v":15009,"vw":195.745199},{"c":195.73,"h":195.82,"l":195.62,"n":206,"o":195.82,"t":"2026-10-22T18:30:00Z","v":6770,"vw":195.707592},{"c":194.895,"h":195.91,"l":194.89,"n":417,"o":195.89,"t":"2026-10-22T18:35:00Z","v":13604,"vw":195.30224},{"c":194.66,"h":194.895,"l":194.52,"n":287,"o":194.895,"t":"2026-10-22T18:40:00Z","v":10425,"vw":194.696457},{"c":195.4678,"h":195.4678,"l":194.24,"n":577,"o":194.675,"t":"2026-10-22T18:45:00Z","v":28481,"vw":194.549316},{"c":194.77,"h":195.3,"l":194.645,"n":413,"o":195.28,"t":"2026-10-22T18:50:00Z","v":13236,"vw":194.930025},{"c":195.16,"h":195.16,"l":194.79,"n":304,"o":194.885,"t":"2026-10-22T18:55:00Z","v":10155,"vw":194.960421},{"c":194.935,"h":195.23,"l":194.46,"n":422,"o":195.175,"t":"2026-10-22T19:00:00Z","v":16690,"vw":194.772838},{"c":194.71,"h":194.85,"l":194.63,"n":332,"o":194.85,"t":"2026-10-22T19:05:00Z","v":9575,"vw":194.749102},{"c":194.945,"h":195.12,"l":194.645,"n":360,"o":194.69,"t":"2026-10-22T19:10:00Z","v":15558,"vw":194.876856},{"c":194.5,"h":194.945,"l":194.5,"n":484,"o":194.945,"t":"2026-10-22T19:15:00Z","v":14084,"vw":194.776136},{"c":194.26,"h":194.615,"l":194.26,"n":614,"o":194.47,"t":"2026-10-22T19:20:00Z","v":18857,"vw":194.463794},{"c":194.73,"h":194.95,"l":194.22,"n":703,"o":194.28,"t":"2026-10-22T19:25:00Z","v":25270,"vw":194.365997},{"c":195.925,"h":195.98,"l":194.615,"n":939,"o":194.69,"t":"2026-10-22T19:30:00Z","v":50068,"vw":195.498602},{"c":195.99,"h":196.02,"l":195.615,"n":659,"o":195.925,"t":"2026-10-22T19:35:00Z","v":34287,"vw":195.852657},{"c":195.35,"h":196.12,"l":195.15,"n":875,"o":196,"t":"2026-10-22T19:40:00Z","v":51626,"vw":195.65204},{"c":195.6,"h":195.64,"l":195.19,"n":738,"o":195.28,"t":"2026-10-22T19:45:00Z","v":45614,"vw":195.35854},{"c":195.31,"h":195.75,"l":195.03,"n":1159,"o":195.53,"t":"2026-10-22T19:50:00Z","v":61293,"vw":195.404165},{"c":196.19,"h":196.28,"l":195.19,"n":2544,"o":195.31,"t":"2026-10-22T19:55:00Z","v":131833,"vw":195.796198},{"c":196.19,"h":196.19,"l":196.19,"n":67,"o":196.19,"t":"2026-10-22T20:00:00Z","v":236771,"vw":196.19},{"c":196.0108,"h":196.0108,"l":196.0108,"n":1,"o":196.0108,"t":"2026-10-22T20:10:00Z","v":11854,"vw":196.0108}],"history":[{"c":120.24,"h":121.26,"l":119.15,"n":16783,"o":120.01,"t":"2024-10-21T04:00:00Z","v":886445,"vw":120.406213},{"c":120.2,"h":120.45,"l":118.98,"n":15389,"o":120.29,"t":"2024-10-22T04:00:00Z","v":901542,"vw":119.987154},{"c":119.5,"h":120.42,"l":119.01,"n":17754,"o":119.22,"t":"2024-10-23T04:00:00Z","v":1278486,"vw":119.603923},{"c":119.58,"h":121.01,"l":119.17,"n":17310,"o":121.01,"t":"2024-10-24T04:00:00Z","v":826978,"vw":119.65615},{"c":119.84,"h":120.62,"l":119.42,"n":13471,"o":120.11,"t":"2024-10-25T04:00:00Z","v":601556,"vw":119.877727},{"c":120.08,"h":121.06,"l":119.95,"n":17141,"o":120.33,"t":"2024-10-28T04:00:00Z","v":771059,"vw":120.279851},{"c":119.62,"h":120.82,"l":119.17,"n":15155,"o":119.62,"t":"2024-10-29T04:00:00Z","v":739730,"vw":119.912972},{"c":119.55,"h":120.81,"l":118.89,"n":15228,"o":118.89,"t":"2024-10-30T04:00:00Z","v":724513,"vw":119.614296},{"c":119,"h":120.27,"l":118.65,"n":24966,"o":118.99,"t":"2024-10-31T04:00:00Z","v":2316695,"vw":119.099812},{"c":119.06,"h":119.915,"l":118.71,"n":23585,"o":119.18,"t":"2024-11-01T04:00:00Z","v":1247352,"vw":119.147444},{"c":120.39,"h":120.91,"l":119.37,"n":28330,"o":119.37,"t":"2024-11-04T05:00:00Z","v":1668056,"vw":120.218428},{"c":122.02,"h":125.63,"l":119,"n":36330,"o":125.2,"t":"2024-11-05T05:00:00Z","v":2008733,"vw":121.633844},{"c":119.41,"h":120.85,"l":113.17,"n":50065,"o":116.41,"t":"2024-11-06T05:00:00Z","v":3120221,"vw":117.833312},{"c":119.99,"h":121.33,"l":119.71,"n":25269,"o":120.5,"t":"2024-11-07T05:00:00Z","v":1385393,"vw":120.384541},{"c":120.06,"h":121.87,"l":119.3207,"n":19379,"o":119.71,"t":"2024-11-08T05:00:00Z","v":1230076,"vw":120.36462},{"c":119.54,"h":120.4,"l":118.72,"n":19285,"o":120.4,"t":"2024-11-11T05:00:00Z","v":936758,"vw":119.438552},{"c":118.75,"h":119.97,"l":118.24,"n":20713,"o":119.97,"t":"2024-11-12T05:00:00Z","v":1238813,"vw":118.799999},{"c":119.5,"h":119.89,"l":118,"n":18930,"o":119.15,"t":"2024-11-13T05:00:00Z","v":1090166,"vw":119.359105},{"c":120.96,"h":121.9,"l":119.41,"n":22677,"o":119.8,"t":"2024-11-14T05:00:00Z","v":1323586,"vw":120.915527},{"c":120.16,"h":121.22,"l":120,"n":18042,"o":120.77,"t":"2024-11-15T05:00:00Z","v":1096899,"vw":120.482164},{"c":120.33,"h":121.37,"l":119.69,"n":17605,"o":119.81,"t":"2024-11-18T05:00:00Z","v":1004516,"vw":120.557545},{"c":118.03,"h":119.38,"l":117.78,"n":21453,"o":119.11,"t":"2024-11-19T05:00:00Z","v":1438526,"vw":118.287845},{"c":118.93,"h":119.16,"l":117.8,"n":13182,"o":118.38,"t":"2024-11-20T05:00:00Z","v":851631,"vw":118.669255},{"c":120.7,"h":121.02,"l":118.96,"n":16384,"o":119,"t":"2024-11-21T05:00:00Z","v":1567454,"vw":120.383204},{"c":121.32,"h":121.88,"l":120.69,"n":15560,"o":121.21,"t":"2024-11-22T05:00:00Z","v":901870,"vw":121.344396},{"c":122.39,"h":122.71,"l":121.35,"n":19089,"o":122.19,"t":"2024-11-25T05:00:00Z","v":1879151,"vw":122.2214},{"c":121.65,"h":122.68,"l":120.95,"n":16965,"o":122.68,"t":"2024-11-26T05:00:00Z","v":899229,"vw":121.580515},{"c":121.25,"h":122.6343,"l":121.07,"n":11027,"o":122.26,"t":"2024-11-27T05:00:00Z","v":660252,"vw":121.42915},{"c":121.64,"h":122,"l":120.81,"n":7919,"o":121.45,"t":"2024-11-29T05:00:00Z","v":427478,"vw":121.499397},{"c":121.47,"h":121.78,"l":119.76,"n":16159,"o":120.7,"t":"2024-12-02T05:00:00Z","v":653840,"vw":121.331089},{"c":121.08,"h":122.51,"l":120.81,"n":15338,"o":122,"t":"2024-12-03T05:00:00Z","v":848306,"vw":121.197024},{"c":121.2,"h":121.34,"l":119.4,"n":19871,"o":119.94,"t":"2024-12-04T05:00:00Z","v":1014595,"vw":120.689749},{"c":120.45,"h":121.6894,"l":120.15,"n":16269,"o":121.64,"t":"2024-12-05T05:00:00Z","v":1027410,"vw":120.676019},{"c":119.28,"h":121.46,"l":119.12,"n":19063,"o":121.31,"t":"2024-12-06T05:00:00Z","v":974507,"vw":119.668029},{"c":120.64,"h":121.19,"l":119.19,"n":17326,"o":119.7,"t":"2024-12-09T05:00:00Z","v":871835,"vw":120.568503},{"c":121.1,"h":121.86,"l":119.65,"n":15673,"o":120.8,"t":"2024-12-10T05:00:00Z","v":820907,"vw":121.036703},{"c":120.4,"h":122.9,"l":120.34,"n":15109,"o":122.81,"t":"2024-12-11T05:00:00Z","v":1023457,"vw":120.75003},{"c":119.75,"h":120.595,"l":118.83,"n":18389,"o":120.3,"t":"2024-12-12T05:00:00Z","v":1119910,"vw":119.796625},{"c":118.51,"h":119.87,"l":118.2,"n":16826,"o":119.43,"t":"2024-12-13T05:00:00Z","v":858479,"vw":118.655096},{"c":117.78,"h":118.82,"l":117.76,"n":19188,"o":118.25,"t":"2024-12-16T05:00:00Z","v":938078,"vw":118.002907},{"c":115.92,"h":117.9,"l":115.85,"n":20902,"o":116.83,"t":"2024-12-17T05:00:00Z","v":1240112,"vw":116.30497},{"c":114.33,"h":116.6,"l":114.32,"n":19256,"o":115.84,"t":"2024-12-18T05:00:00Z","v":1033920,"vw":114.985574},{"c":112.74,"h":114.95,"l":112.49,"n":20582,"o":114.27,"t":"2024-12-19T05:00:00Z","v":1272262,"vw":113.074051},{"c":111.48,"h":113.36,"l":111.05,"n":21460,"o":112.2,"t":"2024-12-20T05:00:00Z","v":2367018,"vw":111.800337},{"c":110.5,"h":111.36,"l":109.95,"n":17448,"o":111,"t":"2024-12-23T05:00:00Z","v":912919,"vw":110.56364},{"c":111.19,"h":111.23,"l":110.03,"n":6802,"o":110.51,"t":"2024-12-24T05:00:00Z","v":289029,"vw":110.900412},{"c":111.27,"h":111.99,"l":110.51,"n":15576,"o":110.65,"t":"2024-12-26T05:00:00Z","v":693292,"vw":111.523943},{"c":111.42,"h":112.07,"l":110.6,"n":16073,"o":110.6,"t":"2024-12-27T05:00:00Z","v":774850,"vw":111.502557},{"c":110.8,"h":111.3522,"l":109.43,"n":17859,"o":111.02,"t":"2024-12-30T05:00:00Z","v":860789,"vw":110.791532},{"c":110.77,"h":112.08,"l":110.48,"n":13527,"o":111.3,"t":"2024-12-31T05:00:00Z","v":705305,"vw":110.852097},{"c":110.02,"h":111.6513,"l":109.58,"n":18523,"o":110.93,"t":"2025-01-02T05:00:00Z","v":902485,"vw":110.119662},{"c":111.28,"h":111.62,"l":109.63,"n":15223,"o":110.2,"t":"2025-01-03T05:00:00Z","v":670814,"vw":111.157494},{"c":111.11,"h":113.885,"l":110.68,"n":23238,"o":111.57,"t":"2025-01-06T05:00:00Z","v":1078250,"vw":111.558644},{"c":111.4,"h":112.98,"l":110.75,"n":18106,"o":112.11,"t":"2025-01-07T05:00:00Z","v":944177,"vw":111.695098},{"c":112.89,"h":112.94,"l":110.285,"n":19405,"o":111.72,"t":"2025-01-08T05:00:00Z","v":986459,"vw":112.441166},{"c":109.09,"h":112.79,"l":108.355,"n":33709,"o":112,"t":"2025-01-10T05:00:00Z","v":2136486,"vw":109.662784},{"c":110.58,"h":111.47,"l":109.01,"n":22417,"o":109.55,"t":"2025-01-13T05:00:00Z","v":1219365,"vw":110.570636},{"c":111.24,"h":112.26,"l":110.81,"n":17396,"o":111,"t":"2025-01-14T05:00:00Z","v":943566,"vw":111.425056},{"c":111.45,"h":113.76,"l":111.11,"n":17171,"o":112.33,"t":"2025-01-15T05:00:00Z","v":924824,"vw":111.739782},{"c":111.21,"h":111.82,"l":110.33,"n":16673,"o":111.47,"t":"2025-01-16T05:00:00Z","v":1107305,"vw":111.172665},{"c":110.35,"h":111.345,"l":110.2,"n":23789,"o":111.31,"t":"2025-01-17T05:00:00Z","v":1701698,"vw":110.54934},{"c":112.74,"h":112.85,"l":110.295,"n":21545,"o":110.5,"t":"2025-01-21T05:00:00Z","v":1344921,"vw":112.057612},{"c":112.32,"h":113.0717,"l":111.785,"n":15166,"o":112.38,"t":"2025-01-22T05:00:00Z","v":626805,"vw":112.439454},{"c":114.3,"h":114.68,"l":112.36,"n":15025,"o":113.09,"t":"2025-01-23T05:00:00Z","v":682879,"vw":114.093016},{"c":112.99,"h":114.4573,"l":112.71,"n":14848,"o":114.07,"t":"2025-01-24T05:00:00Z","v":728165,"vw":113.151954},{"c":115.32,"h":115.82,"l":113.61,"n":21180,"o":113.61,"t":"2025-01-27T05:00:00Z","v":870827,"vw":115.012913},{"c":114.19,"h":115.33,"l":113.87,"n":17483,"o":115.33,"t":"2025-01-28T05:00:00Z","v":768256,"vw":114.254722},{"c":114.3,"h":115.95,"l":113.64,"n":20014,"o":113.9,"t":"2025-01-29T05:00:00Z","v":887169,"vw":114.76742},{"c":113.74,"h":114.56,"l":111.54,"n":17159,"o":112.66,"t":"2025-01-30T05:00:00Z","v":743408,"vw":113.464277},{"c":113.58,"h":115.13,"l":112.82,"n":21259,"o":113.77,"t":"2025-01-31T05:00:00Z","v":1209545,"vw":113.674888},{"c":110.78,"h":112.245,"l":109.845,"n":24477,"o":112.17,"t":"2025-02-03T05:00:00Z","v":1260352,"vw":110.854202},{"c":112.45,"h":112.955,"l":109.88,"n":18115,"o":111.36,"t":"2025-02-04T05:00:00Z","v":868813,"vw":112.371786},{"c":111.81,"h":112.9592,"l":111.01,"n":19787,"o":112.54,"t":"2025-02-05T05:00:00Z","v":893954,"vw":111.693937},{"c":110.72,"h":112.55,"l":110.565,"n":21337,"o":112.12,"t":"2025-02-06T05:00:00Z","v":891335,"vw":111.010345},{"c":110.39,"h":111.43,"l":110.26,"n":22187,"o":110.5,"t":"2025-02-07T05:00:00Z","v":1058006,"vw":110.600461},{"c":112.5,"h":112.795,"l":110.35,"n":20847,"o":111.05,"t":"2025-02-10T05:00:00Z","v":818725,"vw":112.209538},{"c":112.39,"h":112.705,"l":111.36,"n":17485,"o":111.74,"t":"2025-02-11T05:00:00Z","v":705227,"vw":112.21968},{"c":111.04,"h":112.3,"l":110.94,"n":21211,"o":111.42,"t":"2025-02-12T05:00:00Z","v":1096055,"vw":111.17341},{"c":112.74,"h":112.78,"l":111,"n":20911,"o":111,"t":"2025-02-13T05:00:00Z","v":754280,"vw":112.392668},{"c":113.65,"h":113.96,"l":112.33,"n":31075,"o":113.05,"t":"2025-02-14T05:00:00Z","v":1635059,"vw":113.451385},{"c":118.03,"h":120.005,"l":112.2,"n":33200,"o":119.07,"t":"2025-02-18T05:00:00Z","v":2271402,"vw":116.941234},{"c":116.27,"h":119.77,"l":116.06,"n":29682,"o":119.77,"t":"2025-02-19T05:00:00Z","v":1371199,"vw":116.751836},{"c":117.26,"h":117.71,"l":115.545,"n":22817,"o":115.94,"t":"2025-02-20T05:00:00Z","v":1171457,"vw":117.100769},{"c":116.4,"h":117.205,"l":114.15,"n":31718,"o":117.05,"t":"2025-02-21T05:00:00Z","v":2811278,"vw":116.136433},{"c":116.55,"h":117.94,"l":114.81,"n":31376,"o":116.16,"t":"2025-02-24T05:00:00Z","v":1924817,"vw":116.621842},{"c":118.48,"h":119.85,"l":116.89,"n":33721,"o":116.89,"t":"2025-02-25T05:00:00Z","v":1813794,"vw":118.746171},{"c":117.4,"h":119.09,"l":117.29,"n":24082,"o":118.39,"t":"2025-02-26T05:00:00Z","v":1542956,"vw":117.963615},{"c":117.05,"h":118.635,"l":116.71,"n":24125,"o":117.17,"t":"2025-02-27T05:00:00Z","v":1338172,"vw":117.262293},{"c":117.36,"h":118.53,"l":116.51,"n":28051,"o":117.13,"t":"2025-02-28T05:00:00Z","v":2669151,"vw":117.360324},{"c":118.55,"h":119.8,"l":117.52,"n":25695,"o":118,"t":"2025-03-03T05:00:00Z","v":1426009,"vw":118.631524},{"c":118.13,"h":119.13,"l":117.3,"n":26418,"o":118.14,"t":"2025-03-04T05:00:00Z","v":1713644,"vw":118.232957},{"c":118.09,"h":119.56,"l":116.85,"n":20115,"o":117.9,"t":"2025-03-05T05:00:00Z","v":1462362,"vw":118.156309},{"c":120.74,"h":121,"l":118.2,"n":24430,"o":118.36,"t":"2025-03-06T05:00:00Z","v":1386681,"vw":120.03191},{"c":126.48,"h":128.485,"l":120.08,"n":46056,"o":120.08,"t":"2025-03-07T05:00:00Z","v":2609589,"vw":126.251621},{"c":122.15,"h":129.15,"l":121.47,"n":48265,"o":126.64,"t":"2025-03-10T04:00:00Z","v":2901830,"vw":124.224614},{"c":117.44,"h":122.61,"l":116.94,"n":32897,"o":121.98,"t":"2025-03-11T04:00:00Z","v":2505456,"vw":118.185127},{"c":117.1,"h":118.1,"l":116,"n":31152,"o":116.91,"t":"2025-03-12T04:00:00Z","v":1843220,"vw":117.078116},{"c":116.49,"h":118.15,"l":116.42,"n":25642,"o":117.4,"t":"2025-03-13T04:00:00Z","v":1538547,"vw":117.083405},{"c":115.15,"h":117.135,"l":114,"n":32637,"o":116.93,"t":"2025-03-14T04:00:00Z","v":1836652,"vw":115.281443},{"c":116.9,"h":117.189,"l":114.88,"n":25294,"o":115.04,"t":"2025-03-17T04:00:00Z","v":1316371,"vw":116.527624},{"c":117.2,"h":119.06,"l":116.36,"n":21617,"o":116.78,"t":"2025-03-18T04:00:00Z","v":1169040,"vw":117.446841},{"c":116.4,"h":117.98,"l":115.775,"n":21601,"o":117.4,"t":"2025-03-19T04:00:00Z","v":1113784,"vw":116.634772},{"c":115.67,"h":116.84,"l":115.13,"n":21306,"o":115.74,"t":"2025-03-20T04:00:00Z","v":1310901,"vw":115.841853},{"c":116.3,"h":116.39,"l":114.15,"n":21827,"o":114.53,"t":"2025-03-21T04:00:00Z","v":3662087,"vw":116.073405},{"c":117.87,"h":117.93,"l":116.19,"n":19772,"o":116.41,"t":"2025-03-24T04:00:00Z","v":1331712,"vw":117.614317},{"c":118.32,"h":118.47,"l":117.34,"n":18318,"o":117.94,"t":"2025-03-25T04:00:00Z","v":1169844,"vw":118.160175},{"c":119.17,"h":120.34,"l":118.75,"n":26870,"o":118.75,"t":"2025-03-26T04:00:00Z","v":1855914,"vw":119.246555},{"c":120.28,"h":120.65,"l":118.615,"n":17129,"o":119.39,"t":"2025-03-27T04:00:00Z","v":942449,"vw":120.139717},{"c":119.73,"h":120.37,"l":119.065,"n":19424,"o":119.95,"t":"2025-03-28T04:00:00Z","v":967773,"vw":119.884075},{"c":120.25,"h":120.96,"l":119.385,"n":25569,"o":119.69,"t":"2025-03-31T04:00:00Z","v":1376672,"vw":120.242861},{"c":122.24,"h":122.4,"l":119.76,"n":23250,"o":120.34,"t":"2025-04-01T04:00:00Z","v":1058416,"vw":121.834582},{"c":121.89,"h":122.2699,"l":120.55,"n":36393,"o":121.83,"t":"2025-04-02T04:00:00Z","v":1158768,"vw":121.716382},{"c":110.66,"h":115.99,"l":107.24,"n":61099,"o":115.19,"t":"2025-04-03T04:00:00Z","v":3901975,"vw":110.470171},{"c":108.98,"h":111.93,"l":107.165,"n":40429,"o":108.83,"t":"2025-04-04T04:00:00Z","v":2114555,"vw":109.366532},{"c":105.66,"h":110.255,"l":103.68,"n":40659,"o":106.5,"t":"2025-04-07T04:00:00Z","v":2185014,"vw":105.769394},{"c":102.84,"h":108.3551,"l":101.6852,"n":33843,"o":107.16,"t":"2025-04-08T04:00:00Z","v":1729348,"vw":103.984005},{"c":109.93,"h":110.35,"l":100.47,"n":38255,"o":101.56,"t":"2025-04-09T04:00:00Z","v":2348219,"vw":107.116694},{"c":108.26,"h":109.9,"l":105.28,"n":31854,"o":109.4,"t":"2025-04-10T04:00:00Z","v":1528755,"vw":107.915147},{"c":110.15,"h":111.7,"l":107.86,"n":42618,"o":108.62,"t":"2025-04-11T04:00:00Z","v":2297254,"vw":110.086774},{"c":112.05,"h":112.59,"l":110.62,"n":21814,"o":111.51,"t":"2025-04-14T04:00:00Z","v":1236909,"vw":111.917342},{"c":110.03,"h":112.495,"l":109.85,"n":18541,"o":111.65,"t":"2025-04-15T04:00:00Z","v":828167,"vw":110.607123},{"c":105.48,"h":110.18,"l":105.07,"n":26037,"o":108.77,"t":"2025-04-16T04:00:00Z","v":1480379,"vw":106.335272},{"c":106.7,"h":107.43,"l":105.79,"n":20757,"o":106.4,"t":"2025-04-17T04:00:00Z","v":1288286,"vw":106.721584},{"c":104.79,"h":105.96,"l":103.76,"n":23413,"o":105.67,"t":"2025-04-21T04:00:00Z","v":1229264,"vw":104.640133},{"c":107.11,"h":107.29,"l":105.01,"n":20003,"o":105.59,"t":"2025-04-22T04:00:00Z","v":1133954,"vw":106.543656},{"c":107.09,"h":110.35,"l":106.36,"n":24900,"o":109.11,"t":"2025-04-23T04:00:00Z","v":1505148,"vw":107.477007},{"c":110.98,"h":111.395,"l":106.9901,"n":26292,"o":107.14,"t":"2025-04-24T04:00:00Z","v":1617801,"vw":110.158971},{"c":108.58,"h":110.81,"l":107.57,"n":25908,"o":110.1,"t":"2025-04-25T04:00:00Z","v":1327057,"vw":108.538678},{"c":108.69,"h":110.19,"l":107.725,"n":22521,"o":108.98,"t":"2025-04-28T04:00:00Z","v":1143145,"vw":108.541585},{"c":108.36,"h":108.99,"l":107.62,"n":22204,"o":108.03,"t":"2025-04-29T04:00:00Z","v":1125877,"vw":108.279703},{"c":109.91,"h":110.11,"l":106.91,"n":23129,"o":108.03,"t":"2025-04-30T04:00:00Z","v":1324076,"vw":109.304025},{"c":109.61,"h":111.18,"l":109.04,"n":20894,"o":110.03,"t":"2025-05-01T04:00:00Z","v":1108557,"vw":109.997297},{"c":112.59,"h":113.5,"l":110.79,"n":37988,"o":111.16,"t":"2025-05-02T04:00:00Z","v":987523,"vw":112.486027},{"c":111.77,"h":112.51,"l":110.53,"n":25153,"o":111.58,"t":"2025-05-05T04:00:00Z","v":1146757,"vw":111.824315},{"c":106.18,"h":109.17,"l":106,"n":38660,"o":106.96,"t":"2025-05-06T04:00:00Z","v":2507414,"vw":107.020509},{"c":107.99,"h":109.998,"l":106.22,"n":52916,"o":107.18,"t":"2025-05-07T04:00:00Z","v":3163200,"vw":107.841996},{"c":110.24,"h":111.25,"l":108.36,"n":25170,"o":109.32,"t":"2025-05-08T04:00:00Z","v":1409350,"vw":110.24815},{"c":109.1,"h":110.615,"l":108.4,"n":19342,"o":110.29,"t":"2025-05-09T04:00:00Z","v":916046,"vw":109.148409},{"c":116.08,"h":116.77,"l":113.33,"n":32674,"o":113.37,"t":"2025-05-12T04:00:00Z","v":1809344,"vw":116.000732},{"c":115.31,"h":116.86,"l":114.86,"n":22611,"o":116.86,"t":"2025-05-13T04:00:00Z","v":1230970,"vw":115.502013},{"c":114.27,"h":114.8,"l":113.54,"n":23170,"o":114.8,"t":"2025-05-14T04:00:00Z","v":1237843,"vw":114.202911},{"c":115,"h":115.075,"l":113.55,"n":19068,"o":114.11,"t":"2025-05-15T04:00:00Z","v":936573,"vw":114.807371},{"c":118.33,"h":118.44,"l":115.47,"n":32395,"o":115.71,"t":"2025-05-16T04:00:00Z","v":3300612,"vw":117.913359},{"c":118.14,"h":118.325,"l":117.01,"n":20452,"o":117.08,"t":"2025-05-19T04:00:00Z","v":1149360,"vw":117.914428},{"c":116.4,"h":118.4267,"l":115.94,"n":20463,"o":118.14,"t":"2025-05-20T04:00:00Z","v":1170518,"vw":116.76966},{"c":113.47,"h":115.55,"l":113.295,"n":20595,"o":115.09,"t":"2025-05-21T04:00:00Z","v":1389054,"vw":113.760383},{"c":113.69,"h":114.28,"l":112.275,"n":21061,"o":113.07,"t":"2025-05-22T04:00:00Z","v":1396778,"vw":113.613254},{"c":112.46,"h":113.22,"l":110.82,"n":20520,"o":111.33,"t":"2025-05-23T04:00:00Z","v":1102868,"vw":112.489498},{"c":114.28,"h":114.9,"l":112.7,"n":23158,"o":113.56,"t":"2025-05-27T04:00:00Z","v":1519459,"vw":114.338761},{"c":112.13,"h":114.46,"l":112.01,"n":23722,"o":114.23,"t":"2025-05-28T04:00:00Z","v":1438304,"vw":112.582425},{"c":113.27,"h":113.46,"l":112.1,"n":21618,"o":112.94,"t":"2025-05-29T04:00:00Z","v":1565536,"vw":113.136405},{"c":112.73,"h":113.74,"l":112.195,"n":21771,"o":113.33,"t":"2025-05-30T04:00:00Z","v":2573305,"vw":112.772499},{"c":111.21,"h":111.58,"l":109.9,"n":25317,"o":111.5,"t":"2025-06-02T04:00:00Z","v":1446118,"vw":111.07373},{"c":111.76,"h":112.19,"l":110.08,"n":18419,"o":110.72,"t":"2025-06-03T04:00:00Z","v":859857,"vw":111.679963},{"c":111.57,"h":112.5799,"l":111.16,"n":14427,"o":112.03,"t":"2025-06-04T04:00:00Z","v":738230,"vw":111.675354},{"c":111.15,"h":111.83,"l":110.83,"n":17950,"o":111.82,"t":"2025-06-05T04:00:00Z","v":941571,"vw":111.278161},{"c":112.36,"h":112.77,"l":111.42,"n":19640,"o":112.18,"t":"2025-06-06T04:00:00Z","v":1029982,"vw":112.224748},{"c":113,"h":113.56,"l":112.165,"n":19523,"o":112.99,"t":"2025-06-09T04:00:00Z","v":973660,"vw":113.027908},{"c":114.93,"h":115.14,"l":112.7649,"n":19154,"o":113.64,"t":"2025-06-10T04:00:00Z","v":884784,"vw":114.56704},{"c":114.45,"h":115.22,"l":113.81,"n":22262,"o":115.22,"t":"2025-06-11T04:00:00Z","v":1367146,"vw":114.407673},{"c":114.58,"h":114.65,"l":113.2051,"n":17486,"o":114.25,"t":"2025-06-12T04:00:00Z","v":755885,"vw":114.432855},{"c":114.26,"h":115.48,"l":113.36,"n":25868,"o":113.79,"t":"2025-06-13T04:00:00Z","v":1416225,"vw":114.443782},{"c":115.11,"h":115.43,"l":114.13,"n":20487,"o":115.13,"t":"2025-06-16T04:00:00Z","v":970943,"vw":114.951414},{"c":113.81,"h":115.12,"l":113.23,"n":20803,"o":114.1,"t":"2025-06-17T04:00:00Z","v":1092145,"vw":113.95067},{"c":113.08,"h":114.6,"l":113,"n":20647,"o":114,"t":"2025-06-18T04:00:00Z","v":1003892,"vw":113.452445},{"c":113.63,"h":114.45,"l":112.94,"n":23082,"o":113.63,"t":"2025-06-20T04:00:00Z","v":2809643,"vw":113.582745},{"c":114.39,"h":114.46,"l":112.74,"n":20396,"o":113.84,"t":"2025-06-23T04:00:00Z","v":909608,"vw":114.12228},{"c":114.16,"h":115.01,"l":113.69,"n":19422,"o":115.01,"t":"2025-06-24T04:00:00Z","v":919610,"vw":114.150778},{"c":112.28,"h":113.93,"l":111.895,"n":20643,"o":113.68,"t":"2025-06-25T04:00:00Z","v":978196,"vw":112.481083},{"c":113.6,"h":113.765,"l":111.93,"n":21125,"o":112.95,"t":"2025-06-26T04:00:00Z","v":1057651,"vw":113.350528},{"c":114.99,"h":115.96,"l":114.23,"n":19467,"o":114.23,"t":"2025-06-27T04:00:00Z","v":1967320,"vw":115.010349},{"c":114.25,"h":115.09,"l":112.9,"n":23520,"o":114.96,"t":"2025-06-30T04:00:00Z","v":1208204,"vw":113.99476},{"c":117.98,"h":119.72,"l":113.645,"n":24575,"o":113.84,"t":"2025-07-01T04:00:00Z","v":1210200,"vw":117.903325},{"c":119.07,"h":119.415,"l":117.43,"n":19374,"o":118.39,"t":"2025-07-02T04:00:00Z","v":923584,"vw":118.772669},{"c":118.38,"h":119.84,"l":118.08,"n":11033,"o":119.49,"t":"2025-07-03T04:00:00Z","v":616682,"vw":118.662282},{"c":116.17,"h":118.73,"l":115.88,"n":16755,"o":118.34,"t":"2025-07-07T04:00:00Z","v":825582,"vw":116.489184},{"c":117.32,"h":118.08,"l":116,"n":15669,"o":116.27,"t":"2025-07-08T04:00:00Z","v":657895,"vw":117.250767},{"c":117.27,"h":118.185,"l":116.83,"n":20457,"o":117.5,"t":"2025-07-09T04:00:00Z","v":1141075,"vw":117.365179},{"c":119.25,"h":121.69,"l":117.38,"n":22494,"o":117.86,"t":"2025-07-10T04:00:00Z","v":1196068,"vw":119.809585},{"c":115.76,"h":117.915,"l":115.365,"n":26113,"o":117.63,"t":"2025-07-11T04:00:00Z","v":1486589,"vw":116.01619},{"c":114.98,"h":115.6599,"l":114,"n":20587,"o":115.44,"t":"2025-07-14T04:00:00Z","v":1084295,"vw":114.925573},{"c":113.33,"h":115.5899,"l":113.29,"n":17857,"o":115.22,"t":"2025-07-15T04:00:00Z","v":970928,"vw":113.656179},{"c":112.93,"h":114.02,"l":112.02,"n":22541,"o":113.63,"t":"2025-07-16T04:00:00Z","v":1172644,"vw":112.938785},{"c":113.92,"h":114.55,"l":112.94,"n":21493,"o":113.04,"t":"2025-07-17T04:00:00Z","v":1121430,"vw":113.929211},{"c":111.67,"h":114.39,"l":110.94,"n":22590,"o":114.39,"t":"2025-07-18T04:00:00Z","v":1809934,"vw":111.702516},{"c":112.54,"h":113.42,"l":111.56,"n":24155,"o":111.98,"t":"2025-07-21T04:00:00Z","v":1382636,"vw":112.619121},{"c":114.33,"h":114.84,"l":112.635,"n":17735,"o":112.64,"t":"2025-07-22T04:00:00Z","v":923789,"vw":114.180773},{"c":115.43,"h":116.35,"l":114.78,"n":18415,"o":115.22,"t":"2025-07-23T04:00:00Z","v":803439,"vw":115.541075},{"c":116.84,"h":116.91,"l":115.03,"n":21043,"o":115.31,"t":"2025-07-24T04:00:00Z","v":1059953,"vw":116.373826},{"c":116.7,"h":117.685,"l":116.26,"n":17648,"o":117.64,"t":"2025-07-25T04:00:00Z","v":912467,"vw":116.738173},{"c":115.36,"h":116.61,"l":115.06,"n":18278,"o":115.99,"t":"2025-07-28T04:00:00Z","v":1013776,"vw":115.677966},{"c":114.46,"h":115.61,"l":113.53,"n":25064,"o":115.23,"t":"2025-07-29T04:00:00Z","v":1501342,"vw":114.669517},{"c":111.37,"h":114.245,"l":110.56,"n":28454,"o":114.1,"t":"2025-07-30T04:00:00Z","v":1531685,"vw":111.969243},{"c":116.24,"h":116.92,"l":110.48,"n":37909,"o":111.81,"t":"2025-07-31T04:00:00Z","v":2368877,"vw":115.78932},{"c":114.65,"h":116.27,"l":113.25,"n":32792,"o":116.25,"t":"2025-08-01T04:00:00Z","v":1587511,"vw":114.539416},{"c":116.89,"h":117.02,"l":114,"n":40316,"o":114.3,"t":"2025-08-04T04:00:00Z","v":1966612,"vw":116.338733},{"c":116.31,"h":117.98,"l":113.865,"n":39370,"o":115.23,"t":"2025-08-05T04:00:00Z","v":2125905,"vw":116.277654},{"c":118.73,"h":119.26,"l":115.62,"n":30924,"o":117.05,"t":"2025-08-06T04:00:00Z","v":1483854,"vw":118.224083},{"c":118.07,"h":119.71,"l":117.24,"n":24750,"o":119.71,"t":"2025-08-07T04:00:00Z","v":1123776,"vw":118.042775},{"c":117.12,"h":118.8938,"l":116.97,"n":20969,"o":118.48,"t":"2025-08-08T04:00:00Z","v":884854,"vw":117.610395},{"c":116.97,"h":117.96,"l":115.35,"n":22598,"o":117.07,"t":"2025-08-11T04:00:00Z","v":1313961,"vw":116.550074},{"c":120.72,"h":120.73,"l":117.43,"n":20415,"o":117.98,"t":"2025-08-12T04:00:00Z","v":1180795,"vw":120.069601},{"c":122.25,"h":122.4,"l":120.49,"n":19421,"o":120.94,"t":"2025-08-13T04:00:00Z","v":1202116,"vw":121.945638},{"c":119.87,"h":121.47,"l":119.83,"n":20453,"o":121.47,"t":"2025-08-14T04:00:00Z","v":1186823,"vw":120.109214},{"c":119.86,"h":120.14,"l":119.11,"n":17691,"o":119.92,"t":"2025-08-15T04:00:00Z","v":1171241,"vw":119.681644},{"c":120.01,"h":120.4977,"l":119.37,"n":16814,"o":119.38,"t":"2025-08-18T04:00:00Z","v":645697,"vw":120.050452},{"c":121.4,"h":122.25,"l":120.215,"n":19205,"o":120.7,"t":"2025-08-19T04:00:00Z","v":814730,"vw":121.306628},{"c":119.29,"h":121.82,"l":119.28,"n":20076,"o":121.02,"t":"2025-08-20T04:00:00Z","v":1375615,"vw":119.88711},{"c":118.41,"h":119.3599,"l":118.15,"n":18262,"o":118.49,"t":"2025-08-21T04:00:00Z","v":859842,"vw":118.539778},{"c":120.02,"h":121.47,"l":118.535,"n":22168,"o":118.95,"t":"2025-08-22T04:00:00Z","v":1045338,"vw":120.258803},{"c":120.35,"h":120.45,"l":119.01,"n":23027,"o":119.72,"t":"2025-08-25T04:00:00Z","v":1028785,"vw":120.111626},{"c":121.6,"h":122.01,"l":119.89,"n":28038,"o":120.15,"t":"2025-08-26T04:00:00Z","v":2373266,"vw":121.540156},{"c":122.33,"h":122.41,"l":120.99,"n":22126,"o":121.23,"t":"2025-08-27T04:00:00Z","v":1231452,"vw":122.063336},{"c":121.28,"h":122.4999,"l":120.12,"n":19513,"o":122.39,"t":"2025-08-28T04:00:00Z","v":811454,"vw":120.971869},{"c":120.54,"h":122.12,"l":120.24,"n":17017,"o":121.32,"t":"2025-08-29T04:00:00Z","v":895336,"vw":120.673137},{"c":120.85,"h":120.88,"l":119.275,"n":25906,"o":119.38,"t":"2025-09-02T04:00:00Z","v":1342525,"vw":120.227583},{"c":120.4,"h":121.45,"l":119.64,"n":24769,"o":120.81,"t":"2025-09-03T04:00:00Z","v":1161302,"vw":120.268843},{"c":121.64,"h":121.71,"l":119.38,"n":18146,"o":120.86,"t":"2025-09-04T04:00:00Z","v":755584,"vw":121.23246},{"c":120.91,"h":123.13,"l":120.4818,"n":20801,"o":121.92,"t":"2025-09-05T04:00:00Z","v":1061612,"vw":121.202541},{"c":121.72,"h":121.885,"l":119.77,"n":25110,"o":120.88,"t":"2025-09-08T04:00:00Z","v":1750102,"vw":121.183708},{"c":120.96,"h":121.74,"l":120.5,"n":23508,"o":121.3,"t":"2025-09-09T04:00:00Z","v":1009987,"vw":120.965398},{"c":121.34,"h":122.01,"l":119.77,"n":29148,"o":120.31,"t":"2025-09-10T04:00:00Z","v":1398012,"vw":121.061351},{"c":123.35,"h":123.98,"l":120.8,"n":22721,"o":121.28,"t":"2025-09-11T04:00:00Z","v":1056546,"vw":123.231459},{"c":123.51,"h":124.025,"l":122.46,"n":20868,"o":122.78,"t":"2025-09-12T04:00:00Z","v":1058851,"vw":123.271993},{"c":124.18,"h":125.11,"l":123.275,"n":20846,"o":123.87,"t":"2025-09-15T04:00:00Z","v":816158,"vw":124.307928},{"c":124.8,"h":125.565,"l":124.125,"n":21504,"o":124.32,"t":"2025-09-16T04:00:00Z","v":817181,"vw":124.830664},{"c":124.95,"h":127.16,"l":124.08,"n":22067,"o":124.9,"t":"2025-09-17T04:00:00Z","v":1121540,"vw":125.16794},{"c":124.05,"h":125.98,"l":122.88,"n":27256,"o":125.14,"t":"2025-09-18T04:00:00Z","v":1329774,"vw":124.09821},{"c":120.15,"h":123.07,"l":119.189,"n":44668,"o":122.09,"t":"2025-09-19T04:00:00Z","v":3417703,"vw":120.374021},{"c":119.48,"h":120.4,"l":118.84,"n":25523,"o":120.15,"t":"2025-09-22T04:00:00Z","v":1374481,"vw":119.485012},{"c":121.13,"h":121.51,"l":119.45,"n":20945,"o":119.45,"t":"2025-09-23T04:00:00Z","v":929977,"vw":121.037669},{"c":120.98,"h":122.4,"l":120.521,"n":20382,"o":121,"t":"2025-09-24T04:00:00Z","v":1151812,"vw":121.05383},{"c":121.23,"h":121.545,"l":120.21,"n":18749,"o":120.63,"t":"2025-09-25T04:00:00Z","v":818766,"vw":121.076234},{"c":121.84,"h":122.85,"l":120.96,"n":23558,"o":121.52,"t":"2025-09-26T04:00:00Z","v":910150,"vw":121.889536},{"c":122.76,"h":123.14,"l":120.78,"n":21876,"o":122.56,"t":"2025-09-29T04:00:00Z","v":1131223,"vw":122.545094},{"c":122.59,"h":122.715,"l":120.94,"n":18939,"o":122.25,"t":"2025-09-30T04:00:00Z","v":1502797,"vw":122.217291},{"c":121.53,"h":122.72,"l":121.12,"n":21237,"o":122.35,"t":"2025-10-01T04:00:00Z","v":1182809,"vw":121.736189},{"c":123.06,"h":123.35,"l":121.445,"n":17257,"o":121.46,"t":"2025-10-02T04:00:00Z","v":725215,"vw":122.811551},{"c":123.52,"h":125.31,"l":123.07,"n":17274,"o":123.07,"t":"2025-10-03T04:00:00Z","v":753824,"vw":124.028957},{"c":123.67,"h":124.05,"l":122.765,"n":15598,"o":123.27,"t":"2025-10-06T04:00:00Z","v":783143,"vw":123.644276},{"c":122.28,"h":124.15,"l":122.08,"n":16929,"o":123.68,"t":"2025-10-07T04:00:00Z","v":814777,"vw":122.55313},{"c":120.75,"h":122.295,"l":119.44,"n":26222,"o":122.11,"t":"2025-10-08T04:00:00Z","v":1385656,"vw":120.668874},{"c":116.22,"h":120.35,"l":116.08,"n":26831,"o":119.85,"t":"2025-10-09T04:00:00Z","v":1456352,"vw":116.885838},{"c":113.13,"h":117.23,"l":112.945,"n":32245,"o":116.25,"t":"2025-10-10T04:00:00Z","v":1707208,"vw":114.152913},{"c":113.97,"h":114.49,"l":113.06,"n":23084,"o":113.42,"t":"2025-10-13T04:00:00Z","v":920145,"vw":113.982365},{"c":117.39,"h":118.0775,"l":113.17,"n":27802,"o":113.89,"t":"2025-10-14T04:00:00Z","v":1511294,"vw":116.956444},{"c":117.35,"h":118.14,"l":116.77,"n":21119,"o":117.68,"t":"2025-10-15T04:00:00Z","v":1085024,"vw":117.402956},{"c":118.25,"h":119.49,"l":116.87,"n":20696,"o":118.99,"t":"2025-10-16T04:00:00Z","v":881999,"vw":118.003823},{"c":119.92,"h":120.2483,"l":117.9701,"n":18629,"o":118.14,"t":"2025-10-17T04:00:00Z","v":755081,"vw":119.623667},{"c":120.44,"h":121.3,"l":120.04,"n":18418,"o":120.12,"t":"2025-10-20T04:00:00Z","v":633058,"vw":120.534082},{"c":121.03,"h":121.92,"l":120.17,"n":14461,"o":120.27,"t":"2025-10-21T04:00:00Z","v":523758,"vw":121.232708},{"c":118.61,"h":121.39,"l":118.48,"n":23848,"o":120.46,"t":"2025-10-22T04:00:00Z","v":1032080,"vw":119.19173},{"c":118.47,"h":118.96,"l":116.84,"n":17956,"o":117.72,"t":"2025-10-23T04:00:00Z","v":770197,"vw":118.249869},{"c":117.81,"h":119.27,"l":117.66,"n":17277,"o":119.27,"t":"2025-10-24T04:00:00Z","v":604361,"vw":118.195381},{"c":119.65,"h":119.77,"l":117.69,"n":23459,"o":118.73,"t":"2025-10-27T04:00:00Z","v":931980,"vw":119.315746},{"c":119.4,"h":121.27,"l":119.21,"n":24108,"o":120.33,"t":"2025-10-28T04:00:00Z","v":881675,"vw":119.866379},{"c":117.57,"h":119.78,"l":117.45,"n":23156,"o":119.48,"t":"2025-10-29T04:00:00Z","v":873497,"vw":117.985116},{"c":120.19,"h":121.7,"l":118.575,"n":27141,"o":119.1,"t":"2025-10-30T04:00:00Z","v":1225440,"vw":120.290545},{"c":121.9,"h":122.79,"l":118.94,"n":30557,"o":119.35,"t":"2025-10-31T04:00:00Z","v":1580691,"vw":121.807523},{"c":122.46,"h":124.09,"l":120.94,"n":49586,"o":121.73,"t":"2025-11-03T05:00:00Z","v":2459577,"vw":123.02028},{"c":135.73,"h":136.18,"l":128.1,"n":84541,"o":129.89,"t":"2025-11-04T05:00:00Z","v":4911854,"vw":132.909169},{"c":137.92,"h":140.72,"l":133.27,"n":57028,"o":134.17,"t":"2025-11-05T05:00:00Z","v":3413460,"vw":138.068674},{"c":134.54,"h":138.22,"l":133.9575,"n":40706,"o":138,"t":"2025-11-06T05:00:00Z","v":2076420,"vw":134.925425},{"c":137.43,"h":137.48,"l":134.16,"n":34865,"o":134.99,"t":"2025-11-07T05:00:00Z","v":1673047,"vw":136.733487},{"c":140.44,"h":141.785,"l":136.88,"n":36561,"o":137.14,"t":"2025-11-10T05:00:00Z","v":2034528,"vw":140.323535},{"c":139.51,"h":140.615,"l":137.73,"n":25909,"o":140.4,"t":"2025-11-11T05:00:00Z","v":1308952,"vw":139.356521},{"c":140.68,"h":142.09,"l":139,"n":28774,"o":140,"t":"2025-11-12T05:00:00Z","v":1608391,"vw":140.966493},{"c":138.44,"h":140.54,"l":137.53,"n":29851,"o":140.15,"t":"2025-11-13T05:00:00Z","v":1451870,"vw":138.521944},{"c":138.42,"h":140.0725,"l":137.3,"n":26060,"o":138.31,"t":"2025-11-14T05:00:00Z","v":1036484,"vw":138.809199},{"c":142.23,"h":142.75,"l":139.09,"n":45915,"o":140.46,"t":"2025-11-17T05:00:00Z","v":2676858,"vw":141.999973},{"c":139.91,"h":143.02,"l":138.735,"n":28205,"o":141.59,"t":"2025-11-18T05:00:00Z","v":1260892,"vw":139.893165},{"c":139.13,"h":140.95,"l":138.92,"n":25451,"o":140.43,"t":"2025-11-19T05:00:00Z","v":1138757,"vw":139.635727},{"c":138.3,"h":141.08,"l":138.22,"n":25788,"o":140.51,"t":"2025-11-20T05:00:00Z","v":983715,"vw":138.841524},{"c":143.21,"h":143.83,"l":139.155,"n":32932,"o":139.5,"t":"2025-11-21T05:00:00Z","v":1691704,"vw":142.922287},{"c":144.26,"h":146.265,"l":142.87,"n":30458,"o":143.46,"t":"2025-11-24T05:00:00Z","v":2414927,"vw":144.568032},{"c":147.58,"h":148.38,"l":145,"n":27117,"o":145.02,"t":"2025-11-25T05:00:00Z","v":1379646,"vw":147.459},{"c":147.36,"h":147.94,"l":146.5,"n":26822,"o":146.73,"t":"2025-11-26T05:00:00Z","v":1318531,"vw":147.328464},{"c":146.9,"h":147.5,"l":146.66,"n":11309,"o":147.5,"t":"2025-11-28T05:00:00Z","v":507899,"vw":147.05066},{"c":146.45,"h":147.8725,"l":145.08,"n":22691,"o":145.48,"t":"2025-12-01T05:00:00Z","v":1177695,"vw":146.736814},{"c":146.48,"h":147.095,"l":144.93,"n":18946,"o":146.84,"t":"2025-12-02T05:00:00Z","v":887597,"vw":146.428854},{"c":148.09,"h":148.66,"l":145.57,"n":23284,"o":146.55,"t":"2025-12-03T05:00:00Z","v":1133812,"vw":147.97834},{"c":150.5,"h":151.26,"l":147.95,"n":35582,"o":147.95,"t":"2025-12-04T05:00:00Z","v":1885836,"vw":150.282048},{"c":151.47,"h":151.67,"l":149.24,"n":29607,"o":150.3,"t":"2025-12-05T05:00:00Z","v":1599108,"vw":151.157407},{"c":148.05,"h":150.895,"l":147.6,"n":26471,"o":150.83,"t":"2025-12-08T05:00:00Z","v":1492822,"vw":148.427909},{"c":147.71,"h":149.145,"l":147.62,"n":19587,"o":148.11,"t":"2025-12-09T05:00:00Z","v":849959,"vw":148.010809},{"c":151.35,"h":151.37,"l":147.36,"n":26623,"o":148,"t":"2025-12-10T05:00:00Z","v":1770673,"vw":150.652074},{"c":153.02,"h":153.84,"l":149.585,"n":26743,"o":151,"t":"2025-12-11T05:00:00Z","v":1370851,"vw":152.903398},{"c":151.76,"h":154.475,"l":151.18,"n":24899,"o":153.65,"t":"2025-12-12T05:00:00Z","v":1316769,"vw":152.059446},{"c":151.57,"h":155.04,"l":151.1,"n":25953,"o":151.88,"t":"2025-12-15T05:00:00Z","v":1210584,"vw":151.692372},{"c":149.98,"h":154.25,"l":149.54,"n":24846,"o":151.84,"t":"2025-12-16T05:00:00Z","v":1041849,"vw":150.126735},{"c":149.75,"h":150.73,"l":149,"n":23013,"o":149.46,"t":"2025-12-17T05:00:00Z","v":1689204,"vw":149.814121},{"c":150.72,"h":151.83,"l":149.69,"n":25374,"o":150.93,"t":"2025-12-18T05:00:00Z","v":1393575,"vw":150.799128},{"c":152.87,"h":153.32,"l":149.92,"n":28001,"o":150,"t":"2025-12-19T05:00:00Z","v":3041094,"vw":152.409596},{"c":153.02,"h":153.47,"l":151.555,"n":23339,"o":152.52,"t":"2025-12-22T05:00:00Z","v":1191909,"vw":152.826922},{"c":151.65,"h":153.35,"l":151.49,"n":18829,"o":153.02,"t":"2025-12-23T05:00:00Z","v":915747,"vw":151.884843},{"c":151.56,"h":152.11,"l":150.89,"n":10521,"o":151.24,"t":"2025-12-24T05:00:00Z","v":458009,"vw":151.652162},{"c":152.24,"h":152.43,"l":151.22,"n":15260,"o":151.25,"t":"2025-12-26T05:00:00Z","v":459592,"vw":152.074365},{"c":151.06,"h":152.66,"l":150.89,"n":16334,"o":152.4,"t":"2025-12-29T05:00:00Z","v":789445,"vw":151.132958},{"c":150.12,"h":150.87,"l":149.69,"n":17759,"o":150.5,"t":"2025-12-30T05:00:00Z","v":666549,"vw":150.107175},{"c":149.01,"h":150.59,"l":148.97,"n":16562,"o":150.08,"t":"2025-12-31T05:00:00Z","v":683074,"vw":149.330184},{"c":151.86,"h":151.97,"l":148.76,"n":20551,"o":149.14,"t":"2026-01-02T05:00:00Z","v":845179,"vw":151.392869},{"c":154.4,"h":154.695,"l":150.6401,"n":25349,"o":151.33,"t":"2026-01-05T05:00:00Z","v":1324585,"vw":154.11852},{"c":157.5,"h":157.89,"l":154.71,"n":22467,"o":154.71,"t":"2026-01-06T05:00:00Z","v":1010180,"vw":156.990548},{"c":156.9,"h":157.13,"l":154.28,"n":25447,"o":156.92,"t":"2026-01-07T05:00:00Z","v":1440344,"vw":156.448202},{"c":158.15,"h":158.9086,"l":155.9402,"n":23513,"o":156.13,"t":"2026-01-08T05:00:00Z","v":1200480,"vw":157.947111},{"c":158.89,"h":160.19,"l":157.11,"n":27269,"o":159.48,"t":"2026-01-09T05:00:00Z","v":1394887,"vw":158.784722},{"c":161.12,"h":161.4,"l":157.5,"n":26196,"o":158.23,"t":"2026-01-12T05:00:00Z","v":1081868,"vw":160.52773},{"c":160.69,"h":161.83,"l":160.17,"n":24330,"o":161.26,"t":"2026-01-13T05:00:00Z","v":965317,"vw":160.742712},{"c":162.22,"h":162.45,"l":159.655,"n":25821,"o":160.7,"t":"2026-01-14T05:00:00Z","v":1184467,"vw":161.795649},{"c":163.76,"h":164.48,"l":161.84,"n":31002,"o":163.73,"t":"2026-01-15T05:00:00Z","v":1953183,"vw":163.693032},{"c":162.41,"h":164.28,"l":162.18,"n":29307,"o":163.54,"t":"2026-01-16T05:00:00Z","v":3831710,"vw":162.663943},{"c":159.12,"h":161.81,"l":158.38,"n":28479,"o":161.33,"t":"2026-01-20T05:00:00Z","v":1527882,"vw":159.716993},{"c":162.51,"h":163.19,"l":160.17,"n":20271,"o":160.6,"t":"2026-01-21T05:00:00Z","v":891228,"vw":162.12003},{"c":160.8,"h":164.1099,"l":160.65,"n":21355,"o":163.25,"t":"2026-01-22T05:00:00Z","v":875874,"vw":161.617508},{"c":159.21,"h":160.545,"l":158.67,"n":22988,"o":160.23,"t":"2026-01-23T05:00:00Z","v":1127121,"vw":159.347997},{"c":158.84,"h":160.21,"l":158.2,"n":23302,"o":159.59,"t":"2026-01-26T05:00:00Z","v":857484,"vw":159.003884},{"c":158.38,"h":159.67,"l":157.41,"n":26511,"o":158.88,"t":"2026-01-27T05:00:00Z","v":1241005,"vw":158.463084},{"c":160.07,"h":161.175,"l":157.36,"n":25531,"o":157.84,"t":"2026-01-28T05:00:00Z","v":1648223,"vw":159.806359},{"c":161.5,"h":163.54,"l":160.61,"n":26915,"o":161.4,"t":"2026-01-29T05:00:00Z","v":1359678,"vw":161.582632},{"c":160.54,"h":161.3,"l":159.031,"n":25652,"o":159.81,"t":"2026-01-30T05:00:00Z","v":2558980,"vw":160.462594},{"c":163.55,"h":163.92,"l":160.62,"n":28089,"o":160.62,"t":"2026-02-02T05:00:00Z","v":1327436,"vw":163.124304},{"c":162.22,"h":167.19,"l":161.19,"n":37183,"o":163.89,"t":"2026-02-03T05:00:00Z","v":1971293,"vw":162.651452},{"c":164.92,"h":165.27,"l":162.01,"n":34554,"o":162.49,"t":"2026-02-04T05:00:00Z","v":1829507,"vw":164.185119},{"c":163.78,"h":165.125,"l":162.97,"n":24295,"o":164.16,"t":"2026-02-05T05:00:00Z","v":1384716,"vw":163.781691},{"c":165.04,"h":165.43,"l":163.25,"n":31311,"o":163.5,"t":"2026-02-06T05:00:00Z","v":1683370,"vw":164.483426},{"c":163.64,"h":166,"l":163.09,"n":24142,"o":165.36,"t":"2026-02-09T05:00:00Z","v":994933,"vw":163.629078},{"c":161.71,"h":164.485,"l":161.55,"n":25231,"o":163.65,"t":"2026-02-10T05:00:00Z","v":1228182,"vw":162.191576},{"c":161.89,"h":164.655,"l":161.87,"n":23290,"o":162.83,"t":"2026-02-11T05:00:00Z","v":1245687,"vw":162.805408},{"c":140.56,"h":163.745,"l":129.59,"n":108990,"o":162.94,"t":"2026-02-12T05:00:00Z","v":7156679,"vw":140.270937},{"c":146.5,"h":147.8499,"l":139.02,"n":57773,"o":140.52,"t":"2026-02-13T05:00:00Z","v":3059430,"vw":145.710682},{"c":147.16,"h":148.3,"l":146.28,"n":27600,"o":146.28,"t":"2026-02-17T05:00:00Z","v":1284647,"vw":147.173901},{"c":149.58,"h":149.66,"l":146.7601,"n":27576,"o":147,"t":"2026-02-18T05:00:00Z","v":1601375,"vw":148.841654},{"c":150.7,"h":151.08,"l":148.3,"n":25718,"o":148.45,"t":"2026-02-19T05:00:00Z","v":1153506,"vw":150.420356},{"c":156.3,"h":156.675,"l":149.63,"n":40699,"o":150.09,"t":"2026-02-20T05:00:00Z","v":2547149,"vw":155.207637},{"c":149.63,"h":155.315,"l":148.85,"n":35590,"o":154.72,"t":"2026-02-23T05:00:00Z","v":1733974,"vw":149.913361},{"c":138.83,"h":147.12,"l":135.42,"n":54547,"o":143.23,"t":"2026-02-24T05:00:00Z","v":3193642,"vw":138.984448},{"c":141.87,"h":142.65,"l":138.33,"n":39436,"o":138.71,"t":"2026-02-25T05:00:00Z","v":2242965,"vw":141.087062},{"c":144.72,"h":145.87,"l":142.1,"n":32633,"o":142.59,"t":"2026-02-26T05:00:00Z","v":1610835,"vw":144.736297},{"c":145.03,"h":146.34,"l":140.15,"n":27810,"o":143.16,"t":"2026-02-27T05:00:00Z","v":2158284,"vw":144.847937},{"c":145.63,"h":147.87,"l":144.115,"n":28923,"o":145,"t":"2026-03-02T05:00:00Z","v":1578166,"vw":145.804061},{"c":148.04,"h":148.52,"l":142.71,"n":25792,"o":142.81,"t":"2026-03-03T05:00:00Z","v":1611165,"vw":146.702528},{"c":146.85,"h":148.9699,"l":145.81,"n":22787,"o":147.39,"t":"2026-03-04T05:00:00Z","v":1018663,"vw":146.80782},{"c":146.72,"h":146.98,"l":144.55,"n":29515,"o":145.46,"t":"2026-03-05T05:00:00Z","v":1375131,"vw":146.3012},{"c":146.86,"h":146.88,"l":143.3116,"n":34572,"o":144.03,"t":"2026-03-06T05:00:00Z","v":1790123,"vw":145.55364},{"c":145.24,"h":146.85,"l":142.17,"n":33372,"o":146.31,"t":"2026-03-09T04:00:00Z","v":2174627,"vw":144.802615},{"c":141.37,"h":145.13,"l":141.01,"n":35180,"o":144.98,"t":"2026-03-10T04:00:00Z","v":1987756,"vw":141.891432},{"c":140.81,"h":142.2,"l":139.76,"n":24254,"o":141.32,"t":"2026-03-11T04:00:00Z","v":1301394,"vw":140.870236},{"c":142.23,"h":143.895,"l":138.585,"n":31463,"o":139.36,"t":"2026-03-12T04:00:00Z","v":1744158,"vw":142.517942},{"c":142.55,"h":145,"l":141.6,"n":21543,"o":143.07,"t":"2026-03-13T04:00:00Z","v":1176847,"vw":142.628042},{"c":142.79,"h":144.845,"l":142.71,"n":18347,"o":143.5,"t":"2026-03-16T04:00:00Z","v":931696,"vw":143.368485},{"c":143.16,"h":144.99,"l":141.6501,"n":18847,"o":144.1,"t":"2026-03-17T04:00:00Z","v":809396,"vw":143.231744},{"c":144.62,"h":144.69,"l":142.7044,"n":19128,"o":142.83,"t":"2026-03-18T04:00:00Z","v":855174,"vw":144.263529},{"c":147.24,"h":148.505,"l":143.14,"n":28482,"o":144.03,"t":"2026-03-19T04:00:00Z","v":1312832,"vw":146.999322},{"c":146.35,"h":147.4,"l":144.86,"n":23624,"o":146.79,"t":"2026-03-20T04:00:00Z","v":1702345,"vw":146.273774},{"c":140.54,"h":147.055,"l":140.39,"n":35275,"o":146.47,"t":"2026-03-23T04:00:00Z","v":2116268,"vw":141.902344},{"c":141.97,"h":143.6,"l":140.95,"n":23848,"o":141.54,"t":"2026-03-24T04:00:00Z","v":1028121,"vw":142.248143},{"c":143.18,"h":144.32,"l":141.81,"n":20579,"o":143.05,"t":"2026-03-25T04:00:00Z","v":949746,"vw":143.154943},{"c":142.66,"h":144.43,"l":141.03,"n":17253,"o":141.03,"t":"2026-03-26T04:00:00Z","v":721429,"vw":142.989356},{"c":141.22,"h":142.91,"l":140.68,"n":18980,"o":141.82,"t":"2026-03-27T04:00:00Z","v":764068,"vw":141.403624},{"c":141.48,"h":143.6899,"l":141.03,"n":18828,"o":142.96,"t":"2026-03-30T04:00:00Z","v":797069,"vw":142.092969},{"c":143.23,"h":145.35,"l":141.91,"n":21772,"o":143.21,"t":"2026-03-31T04:00:00Z","v":1228346,"vw":143.254728},{"c":144.31,"h":146.235,"l":142.33,"n":21806,"o":142.65,"t":"2026-04-01T04:00:00Z","v":917131,"vw":144.472497},{"c":145.81,"h":147.26,"l":143.2939,"n":18958,"o":143.58,"t":"2026-04-02T04:00:00Z","v":788746,"vw":145.486228},{"c":145.47,"h":145.585,"l":144.26,"n":16933,"o":144.87,"t":"2026-04-06T04:00:00Z","v":657989,"vw":145.228116},{"c":144.53,"h":147.51,"l":144.315,"n":18976,"o":145.54,"t":"2026-04-07T04:00:00Z","v":1008665,"vw":145.097179},{"c":146.62,"h":146.955,"l":143.705,"n":24380,"o":144.99,"t":"2026-04-08T04:00:00Z","v":1103052,"vw":146.241297},{"c":144.83,"h":147.88,"l":143.44,"n":26372,"o":146.47,"t":"2026-04-09T04:00:00Z","v":1357265,"vw":144.993004},{"c":143.06,"h":146.28,"l":142.75,"n":20754,"o":144.83,"t":"2026-04-10T04:00:00Z","v":947335,"vw":144.077216},{"c":143.88,"h":144.545,"l":142.22,"n":21431,"o":143.54,"t":"2026-04-13T04:00:00Z","v":1077683,"vw":143.626828},{"c":144.91,"h":145.11,"l":142.4201,"n":20466,"o":143.52,"t":"2026-04-14T04:00:00Z","v":925986,"vw":144.269517},{"c":144.02,"h":145.11,"l":143.44,"n":20122,"o":144.23,"t":"2026-04-15T04:00:00Z","v":823603,"vw":144.046361},{"c":147.01,"h":147.67,"l":142.91,"n":27001,"o":143.7,"t":"2026-04-16T04:00:00Z","v":1324701,"vw":146.4593},{"c":147.3,"h":148.29,"l":145.93,"n":22782,"o":146.29,"t":"2026-04-17T04:00:00Z","v":1259033,"vw":147.281987},{"c":149.31,"h":149.39,"l":145,"n":19395,"o":146.34,"t":"2026-04-20T04:00:00Z","v":921015,"vw":148.570166},{"c":150.98,"h":151.775,"l":148.58,"n":22493,"o":149.59,"t":"2026-04-21T04:00:00Z","v":1050687,"vw":150.54851},{"c":148.44,"h":151.92,"l":148.42,"n":17189,"o":151.68,"t":"2026-04-22T04:00:00Z","v":760511,"vw":148.907058},{"c":149.75,"h":150.64,"l":147.78,"n":19097,"o":149.34,"t":"2026-04-23T04:00:00Z","v":787173,"vw":149.355048},{"c":147.56,"h":149.355,"l":146.86,"n":18029,"o":148.94,"t":"2026-04-24T04:00:00Z","v":772516,"vw":147.920304},{"c":148.1,"h":149.41,"l":147.48,"n":20461,"o":147.83,"t":"2026-04-27T04:00:00Z","v":931472,"vw":148.523306},{"c":147.38,"h":149.2,"l":146.74,"n":21043,"o":149.12,"t":"2026-04-28T04:00:00Z","v":985575,"vw":147.704694},{"c":148.79,"h":149.07,"l":146.92,"n":25910,"o":147.38,"t":"2026-04-29T04:00:00Z","v":1077739,"vw":148.486608},{"c":147.89,"h":150.8,"l":147.135,"n":24150,"o":150.8,"t":"2026-04-30T04:00:00Z","v":1287215,"vw":147.954788},{"c":147.23,"h":149.5033,"l":146.735,"n":21777,"o":148.59,"t":"2026-05-01T04:00:00Z","v":706693,"vw":147.354885},{"c":139.71,"h":143.2,"l":136.13,"n":52394,"o":142.99,"t":"2026-05-04T04:00:00Z","v":2577274,"vw":139.004127},{"c":153.08,"h":153.5,"l":143.895,"n":40089,"o":148.9,"t":"2026-05-05T04:00:00Z","v":1948006,"vw":149.975764},{"c":151.24,"h":156.1,"l":149.76,"n":30591,"o":153.94,"t":"2026-05-06T04:00:00Z","v":1388389,"vw":151.571353},{"c":151.86,"h":153.69,"l":151,"n":24026,"o":152.94,"t":"2026-05-07T04:00:00Z","v":1095186,"vw":151.970277},{"c":156.69,"h":156.99,"l":153.22,"n":24157,"o":153.22,"t":"2026-05-08T04:00:00Z","v":1054435,"vw":155.955659},{"c":155.54,"h":157,"l":153.95,"n":19988,"o":156.41,"t":"2026-05-11T04:00:00Z","v":774206,"vw":155.406293},{"c":154.43,"h":155.33,"l":151.485,"n":21947,"o":154.45,"t":"2026-05-12T04:00:00Z","v":1124657,"vw":154.223962},{"c":155.8,"h":156.38,"l":153.67,"n":19363,"o":155.1,"t":"2026-05-13T04:00:00Z","v":792910,"vw":155.673689},{"c":153.61,"h":156.68,"l":149.14,"n":23342,"o":156.04,"t":"2026-05-14T04:00:00Z","v":1078992,"vw":153.745684},{"c":155.45,"h":156.9001,"l":153.755,"n":19875,"o":154.48,"t":"2026-05-15T04:00:00Z","v":859202,"vw":155.490205},{"c":156.77,"h":157.31,"l":154.53,"n":17553,"o":155.97,"t":"2026-05-18T04:00:00Z","v":651362,"vw":156.51552},{"c":157.6,"h":157.83,"l":154.1245,"n":17702,"o":156.09,"t":"2026-05-19T04:00:00Z","v":788921,"vw":157.21385},{"c":158.42,"h":159.895,"l":155.87,"n":21544,"o":157.73,"t":"2026-05-20T04:00:00Z","v":1292291,"vw":158.706946},{"c":157.19,"h":158.32,"l":155.12,"n":20404,"o":157.62,"t":"2026-05-21T04:00:00Z","v":695266,"vw":156.998585},{"c":158.48,"h":159.86,"l":156.3764,"n":17401,"o":157.46,"t":"2026-05-22T04:00:00Z","v":1262038,"vw":158.523979},{"c":160.7,"h":161.64,"l":158.57,"n":19382,"o":158.71,"t":"2026-05-26T04:00:00Z","v":747195,"vw":160.892935},{"c":161.51,"h":163.1,"l":160.4201,"n":19673,"o":161.83,"t":"2026-05-27T04:00:00Z","v":710650,"vw":161.731848},{"c":158.96,"h":161.84,"l":158.81,"n":22574,"o":160.2,"t":"2026-05-28T04:00:00Z","v":917456,"vw":159.556186},{"c":157.99,"h":160.28,"l":157.6,"n":28279,"o":158.7,"t":"2026-05-29T04:00:00Z","v":2131743,"vw":158.470187},{"c":160.03,"h":160.41,"l":156.285,"n":25951,"o":156.8,"t":"2026-06-01T04:00:00Z","v":1315694,"vw":159.635573},{"c":157.87,"h":160.46,"l":156.82,"n":24284,"o":160.42,"t":"2026-06-02T04:00:00Z","v":1114640,"vw":158.073893},{"c":158.7,"h":160.01,"l":157.63,"n":23784,"o":157.82,"t":"2026-06-03T04:00:00Z","v":864530,"vw":158.891066},{"c":160.13,"h":163,"l":159.065,"n":28776,"o":160.86,"t":"2026-06-04T04:00:00Z","v":2184403,"vw":160.597294},{"c":160.44,"h":162,"l":159.94,"n":37596,"o":160.27,"t":"2026-06-05T04:00:00Z","v":1611502,"vw":160.764196},{"c":163.44,"h":164.1,"l":160.47,"n":26871,"o":160.49,"t":"2026-06-08T04:00:00Z","v":1902095,"vw":163.071666},{"c":166.34,"h":167,"l":162.64,"n":37602,"o":165,"t":"2026-06-09T04:00:00Z","v":1858061,"vw":165.532331},{"c":164.71,"h":165.41,"l":162.0025,"n":29757,"o":165.19,"t":"2026-06-10T04:00:00Z","v":1717396,"vw":164.360169},{"c":166.44,"h":168.2094,"l":165.295,"n":25908,"o":165.93,"t":"2026-06-11T04:00:00Z","v":1352426,"vw":166.505509},{"c":166.62,"h":168.52,"l":165.29,"n":22407,"o":168.24,"t":"2026-06-12T04:00:00Z","v":866115,"vw":166.562749},{"c":163.23,"h":166.255,"l":163,"n":29808,"o":165.58,"t":"2026-06-15T04:00:00Z","v":1718221,"vw":163.755886},{"c":164.02,"h":165.48,"l":163.35,"n":21392,"o":163.73,"t":"2026-06-16T04:00:00Z","v":1096058,"vw":164.422294},{"c":160.61,"h":164.03,"l":159.97,"n":31133,"o":163.17,"t":"2026-06-17T04:00:00Z","v":1467101,"vw":161.259851},{"c":161.32,"h":162.99,"l":160.1,"n":27683,"o":161.46,"t":"2026-06-18T04:00:00Z","v":2583965,"vw":161.265925},{"c":163.15,"h":164.95,"l":162.17,"n":27936,"o":162.79,"t":"2026-06-22T04:00:00Z","v":1472160,"vw":163.527112},{"c":161.34,"h":164.435,"l":160.82,"n":20626,"o":164,"t":"2026-06-23T04:00:00Z","v":974837,"vw":161.703434},{"c":160.16,"h":162.235,"l":158.96,"n":22278,"o":161.57,"t":"2026-06-24T04:00:00Z","v":1259935,"vw":160.176482},{"c":161.67,"h":164,"l":159.75,"n":18832,"o":160.36,"t":"2026-06-25T04:00:00Z","v":851428,"vw":161.628068},{"c":160.73,"h":162.49,"l":160,"n":17753,"o":161.71,"t":"2026-06-26T04:00:00Z","v":1030650,"vw":160.732436},{"c":161.97,"h":163,"l":159.67,"n":23596,"o":160.01,"t":"2026-06-29T04:00:00Z","v":951691,"vw":161.941764},{"c":162.98,"h":163.775,"l":161.03,"n":19711,"o":162.04,"t":"2026-06-30T04:00:00Z","v":1038588,"vw":162.826424},{"c":166.81,"h":167.65,"l":163.21,"n":27517,"o":164.02,"t":"2026-07-01T04:00:00Z","v":1557943,"vw":166.2464},{"c":167.57,"h":168.12,"l":166.15,"n":20091,"o":167.81,"t":"2026-07-02T04:00:00Z","v":947630,"vw":167.316952},{"c":165.7,"h":167.91,"l":164.195,"n":21609,"o":167.89,"t":"2026-07-06T04:00:00Z","v":880245,"vw":165.597974},{"c":165.74,"h":167.91,"l":165.4,"n":20594,"o":167.37,"t":"2026-07-07T04:00:00Z","v":786096,"vw":166.100384},{"c":164.36,"h":166.515,"l":163.21,"n":19039,"o":166.29,"t":"2026-07-08T04:00:00Z","v":760252,"vw":164.311191},{"c":170.62,"h":170.65,"l":164.6823,"n":26924,"o":164.94,"t":"2026-07-09T04:00:00Z","v":1666324,"vw":169.382412},{"c":172.02,"h":172.18,"l":170.145,"n":23915,"o":171.12,"t":"2026-07-10T04:00:00Z","v":1213395,"vw":171.563333},{"c":175.5,"h":177.105,"l":172.8,"n":31952,"o":174,"t":"2026-07-13T04:00:00Z","v":1761090,"vw":175.660876},{"c":178.22,"h":178.64,"l":174.64,"n":25844,"o":175.36,"t":"2026-07-14T04:00:00Z","v":1772036,"vw":176.623506},{"c":177.7,"h":179.445,"l":176.76,"n":23688,"o":178.57,"t":"2026-07-15T04:00:00Z","v":1069108,"vw":177.896675},{"c":181.96,"h":182.59,"l":178.855,"n":26218,"o":179.65,"t":"2026-07-16T04:00:00Z","v":1071902,"vw":181.531238},{"c":182.8,"h":183.52,"l":180.44,"n":32077,"o":180.44,"t":"2026-07-17T04:00:00Z","v":2731376,"vw":182.602255},{"c":177.37,"h":182,"l":177.06,"n":25037,"o":181.93,"t":"2026-07-20T04:00:00Z","v":1521207,"vw":178.693225},{"c":178.58,"h":181.18,"l":178.15,"n":24378,"o":179.89,"t":"2026-07-21T04:00:00Z","v":1622355,"vw":178.750247},{"c":177.45,"h":178.89,"l":176.11,"n":20484,"o":178.89,"t":"2026-07-22T04:00:00Z","v":1093091,"vw":177.75523},{"c":176.18,"h":179.635,"l":175.75,"n":20783,"o":178.16,"t":"2026-07-23T04:00:00Z","v":784082,"vw":176.579695},{"c":175.3,"h":177.61,"l":174,"n":20625,"o":175.62,"t":"2026-07-24T04:00:00Z","v":760087,"vw":175.765388},{"c":171.34,"h":174.515,"l":170.71,"n":22104,"o":174.35,"t":"2026-07-27T04:00:00Z","v":923192,"vw":171.645879},{"c":171.42,"h":172.37,"l":170.42,"n":23767,"o":171.34,"t":"2026-07-28T04:00:00Z","v":946773,"vw":171.556605},{"c":170.13,"h":171.57,"l":169.22,"n":26493,"o":171.46,"t":"2026-07-29T04:00:00Z","v":883720,"vw":170.261622},{"c":167.01,"h":170.555,"l":164.35,"n":27981,"o":169.2,"t":"2026-07-30T04:00:00Z","v":1116044,"vw":166.336965},{"c":167.89,"h":169.41,"l":165.77,"n":24376,"o":167.08,"t":"2026-07-31T04:00:00Z","v":1330666,"vw":168.125673},{"c":170.59,"h":171.075,"l":166.445,"n":38077,"o":169.16,"t":"2026-08-03T04:00:00Z","v":2222090,"vw":169.566045},{"c":181.48,"h":182.74,"l":167.85,"n":49320,"o":170,"t":"2026-08-04T04:00:00Z","v":2765704,"vw":176.860946},{"c":181.41,"h":187.735,"l":177.7421,"n":36082,"o":185.48,"t":"2026-08-05T04:00:00Z","v":1650829,"vw":181.515092},{"c":178.56,"h":181.71,"l":176.73,"n":27777,"o":181.34,"t":"2026-08-06T04:00:00Z","v":1027761,"vw":178.287812},{"c":178.71,"h":180.9999,"l":177.5,"n":21494,"o":178.1,"t":"2026-08-07T04:00:00Z","v":816929,"vw":179.215625},{"c":179,"h":180.29,"l":178.22,"n":24238,"o":178.22,"t":"2026-08-10T04:00:00Z","v":1033648,"vw":179.066417},{"c":177.21,"h":179.195,"l":176.785,"n":22560,"o":178.7,"t":"2026-08-11T04:00:00Z","v":848521,"vw":177.441621},{"c":184.47,"h":184.59,"l":177.61,"n":22653,"o":177.69,"t":"2026-08-12T04:00:00Z","v":859860,"vw":183.423274},{"c":187.05,"h":187.67,"l":184.445,"n":20752,"o":185,"t":"2026-08-13T04:00:00Z","v":861446,"vw":186.376683},{"c":186.12,"h":189.87,"l":185.46,"n":19560,"o":186.36,"t":"2026-08-14T04:00:00Z","v":733518,"vw":186.883962},{"c":188.27,"h":189.99,"l":185.895,"n":20043,"o":187.05,"t":"2026-08-17T04:00:00Z","v":717291,"vw":188.613655},{"c":185.95,"h":189.37,"l":185.9,"n":18217,"o":189.37,"t":"2026-08-18T04:00:00Z","v":633709,"vw":186.615254},{"c":186.44,"h":189.18,"l":185.33,"n":17160,"o":187.27,"t":"2026-08-19T04:00:00Z","v":625637,"vw":186.477245},{"c":186.4,"h":188.68,"l":185.02,"n":18413,"o":185.29,"t":"2026-08-20T04:00:00Z","v":653005,"vw":186.862751},{"c":187.81,"h":188.98,"l":186.85,"n":17360,"o":188.09,"t":"2026-08-21T04:00:00Z","v":872496,"vw":188.041704},{"c":187.83,"h":189.305,"l":185.5575,"n":17358,"o":188.34,"t":"2026-08-24T04:00:00Z","v":692643,"vw":187.48881},{"c":189.05,"h":189.99,"l":186.75,"n":16095,"o":187.63,"t":"2026-08-25T04:00:00Z","v":582419,"vw":188.705316},{"c":190.18,"h":191.79,"l":188.265,"n":19633,"o":189.45,"t":"2026-08-26T04:00:00Z","v":667444,"vw":190.344355},{"c":190.72,"h":191.645,"l":187.59,"n":19520,"o":189.1,"t":"2026-08-27T04:00:00Z","v":783269,"vw":190.494022},{"c":190.97,"h":192.28,"l":189.365,"n":16442,"o":191.91,"t":"2026-08-28T04:00:00Z","v":567367,"vw":190.824477},{"c":189.65,"h":191.72,"l":189.47,"n":18064,"o":190.81,"t":"2026-08-31T04:00:00Z","v":1291176,"vw":189.883522},{"c":187.7,"h":189.82,"l":186.91,"n":22593,"o":189.43,"t":"2026-09-01T04:00:00Z","v":797667,"vw":188.15274},{"c":186.16,"h":188.77,"l":185.885,"n":19280,"o":187.39,"t":"2026-09-02T04:00:00Z","v":719470,"vw":186.722153},{"c":187.13,"h":188.57,"l":184.29,"n":21380,"o":187.16,"t":"2026-09-03T04:00:00Z","v":789984,"vw":186.945721},{"c":188.8,"h":189.6465,"l":186.38,"n":16812,"o":186.38,"t":"2026-09-04T04:00:00Z","v":505172,"vw":188.780643},{"c":185.96,"h":188.32,"l":185.14,"n":21062,"o":188.28,"t":"2026-09-08T04:00:00Z","v":880986,"vw":186.379558},{"c":188.31,"h":188.37,"l":185,"n":21010,"o":186,"t":"2026-09-09T04:00:00Z","v":709457,"vw":187.579797},{"c":189.32,"h":190.83,"l":187.875,"n":22604,"o":188.86,"t":"2026-09-10T04:00:00Z","v":925877,"vw":189.449724},{"c":192.6,"h":193.15,"l":189.025,"n":21350,"o":189.78,"t":"2026-09-11T04:00:00Z","v":866043,"vw":192.044705},{"c":193.61,"h":193.82,"l":190.84,"n":27630,"o":191.68,"t":"2026-09-14T04:00:00Z","v":976056,"vw":193.031034},{"c":193.9,"h":194.59,"l":192.3978,"n":23017,"o":193.04,"t":"2026-09-15T04:00:00Z","v":938767,"vw":193.657535},{"c":189.04,"h":193.6,"l":188.36,"n":21966,"o":193.6,"t":"2026-09-16T04:00:00Z","v":970726,"vw":189.659624},{"c":189.08,"h":190.92,"l":187.9,"n":22280,"o":190.92,"t":"2026-09-17T04:00:00Z","v":943846,"vw":189.153031},{"c":190.94,"h":191.02,"l":186.72,"n":21675,"o":189.19,"t":"2026-09-18T04:00:00Z","v":2514574,"vw":190.443273},{"c":192.15,"h":193.55,"l":189.46,"n":29824,"o":191.42,"t":"2026-09-21T04:00:00Z","v":1284792,"vw":191.927917},{"c":187.51,"h":192.71,"l":185.5201,"n":27443,"o":192.33,"t":"2026-09-22T04:00:00Z","v":1290423,"vw":187.849307},{"c":188.03,"h":189.2,"l":186.36,"n":22755,"o":187.93,"t":"2026-09-23T04:00:00Z","v":946111,"vw":188.02257},{"c":183.66,"h":188.96,"l":183.36,"n":25623,"o":188,"t":"2026-09-24T04:00:00Z","v":1234840,"vw":184.377698},{"c":187.46,"h":188.395,"l":183.705,"n":23170,"o":183.81,"t":"2026-09-25T04:00:00Z","v":823523,"vw":187.261803},{"c":188.58,"h":188.96,"l":186.45,"n":20079,"o":186.65,"t":"2026-09-28T04:00:00Z","v":751128,"vw":188.169753},{"c":188.16,"h":189.03,"l":186.4725,"n":18172,"o":186.87,"t":"2026-09-29T04:00:00Z","v":764642,"vw":187.943199},{"c":184.64,"h":188.31,"l":184.32,"n":21233,"o":188.29,"t":"2026-09-30T04:00:00Z","v":1159731,"vw":185.449619},{"c":187.74,"h":188.655,"l":185.0201,"n":27873,"o":187.41,"t":"2026-10-01T04:00:00Z","v":1451066,"vw":187.393089},{"c":192.47,"h":193.32,"l":190.005,"n":24544,"o":190.47,"t":"2026-10-02T04:00:00Z","v":1552586,"vw":192.197728},{"c":194.12,"h":195.32,"l":190.215,"n":30129,"o":192.36,"t":"2026-10-05T04:00:00Z","v":1633547,"vw":193.260915},{"c":191.8,"h":194.405,"l":191.21,"n":20630,"o":193.54,"t":"2026-10-06T04:00:00Z","v":781733,"vw":192.054418},{"c":190.85,"h":192.645,"l":190.39,"n":21525,"o":191.41,"t":"2026-10-07T04:00:00Z","v":832863,"vw":191.20586},{"c":193.71,"h":195.05,"l":190.43,"n":24650,"o":191.01,"t":"2026-10-08T04:00:00Z","v":1003821,"vw":193.435119},{"c":193.24,"h":195.725,"l":190.44,"n":26163,"o":194.13,"t":"2026-10-09T04:00:00Z","v":1284869,"vw":192.612898},{"c":193.41,"h":194.59,"l":193.03,"n":16488,"o":193.76,"t":"2026-10-12T04:00:00Z","v":725055,"vw":193.71514},{"c":195.13,"h":195.9,"l":192.54,"n":20461,"o":193.87,"t":"2026-10-13T04:00:00Z","v":1237355,"vw":194.627231},{"c":196.38,"h":197.4,"l":193.69,"n":24797,"o":195.58,"t":"2026-10-14T04:00:00Z","v":1068606,"vw":196.176735},{"c":198.64,"h":199.11,"l":194.56,"n":29002,"o":196.42,"t":"2026-10-15T04:00:00Z","v":1548154,"vw":197.605202},{"c":195.91,"h":200.66,"l":194.0451,"n":22389,"o":199.77,"t":"2026-10-16T04:00:00Z","v":1279078,"vw":196.292689},{"c":196.81,"h":198.6133,"l":195.99,"n":20053,"o":196.69,"t":"2026-10-19T04:00:00Z","v":1117069,"vw":196.948748},{"c":198.41,"h":199.3,"l":196.7,"n":16927,"o":196.7,"t":"2026-10-20T04:00:00Z","v":756143,"vw":198.379707},{"c":197.01,"h":198.92,"l":196.76,"n":24590,"o":198.41,"t":"2026-10-21T04:00:00Z","v":1113643,"vw":197.618617},{"c":196.19,"h":199.61,"l":194.22,"n":27805,"o":196.96,"t":"2026-10-22T04:00:00Z","v":1345860,"vw":196.059282}],"volatilityBars":[{"c":190.94,"h":190.94,"l":190.94,"n":1,"o":190.94,"t":"2026-09-21T08:00:00Z","v":153,"vw":190.94},{"c":190.35,"h":192.49,"l":190.35,"n":500,"o":191.42,"t":"2026-09-21T13:30:00Z","v":20590,"vw":191.241103},{"c":189.78,"h":190.695,"l":189.78,"n":621,"o":190.225,"t":"2026-09-21T13:45:00Z","v":22122,"vw":190.231777},{"c":189.61,"h":190.37,"l":189.46,"n":839,"o":189.78,"t":"2026-09-21T14:00:00Z","v":37458,"vw":189.983261},{"c":190.98,"h":190.995,"l":189.47,"n":1052,"o":189.47,"t":"2026-09-21T14:15:00Z","v":32836,"vw":190.317254},{"c":190.35,"h":191.1,"l":190,"n":1053,"o":191.08,"t":"2026-09-21T14:30:00Z","v":44428,"vw":190.563246},{"c":190.35,"h":190.51,"l":190.0936,"n":859,"o":190.37,"t":"2026-09-21T14:45:00Z","v":24966,"vw":190.299329},{"c":191.06,"h":191.18,"l":190.35,"n":860,"o":190.4299,"t":"2026-09-21T15:00:00Z","v":18375,"vw":190.807488},{"c":191.905,"h":192.005,"l":190.93,"n":1157,"o":191.035,"t":"2026-09-21T15:15:00Z","v":40232,"vw":191.610259},{"c":192.06,"h":192.07,"l":191.625,"n":775,"o":191.9,"t":"2026-09-21T15:30:00Z","v":14432,"vw":191.822625},{"c":191.89,"h":192.25,"l":191.71,"n":765,"o":191.955,"t":"2026-09-21T15:45:00Z","v":14386,"vw":191.966378},{"c":192.32,"h":192.4,"l":192.01,"n":883,"o":192.06,"t":"2026-09-21T16:00:00Z","v":16941,"vw":192.193699},{"c":191.655,"h":192.465,"l":191.655,"n":769,"o":192.42,"t":"2026-09-21T16:15:00Z","v":15210,"vw":192.039868},{"c":191.705,"h":191.895,"l":191.31,"n":626,"o":191.57,"t":"2026-09-21T16:30:00Z","v":11718,"vw":191.583388},{"c":192.01,"h":192.19,"l":191.87,"n":771,"o":191.87,"t":"2026-09-21T16:45:00Z","v":18214,"vw":191.990603},{"c":191.84,"h":192.06,"l":191.67,"n":649,"o":192.05,"t":"2026-09-21T17:00:00Z","v":21709,"vw":191.945676},{"c":192.09,"h":192.315,"l":191.81,"n":1086,"o":191.855,"t":"2026-09-21T17:15:00Z","v":31140,"vw":192.033437},{"c":192.23,"h":192.33,"l":191.925,"n":1039,"o":192.09,"t":"2026-09-21T17:30:00Z","v":27640,"vw":192.05748},{"c":192.07,"h":192.32,"l":191.85,"n":855,"o":192.32,"t":"2026-09-21T17:45:00Z","v":15280,"vw":192.091188},{"c":192.64,"h":192.76,"l":192.02,"n":1256,"o":192.06,"t":"2026-09-21T18:00:00Z","v":42913,"vw":192.386058},{"c":192.87,"h":192.87,"l":192.57,"n":919,"o":192.67,"t":"2026-09-21T18:15:00Z","v":32013,"vw":192.73335},{"c":192.9,"h":192.94,"l":192.35,"n":1067,"o":192.86,"t":"2026-09-21T18:30:00Z","v":24389,"vw":192.651894},{"c":193.49,"h":193.52,"l":192.79,"n":899,"o":192.99,"t":"2026-09-21T18:45:00Z","v":23054,"vw":193.140422},{"c":192.7075,"h":193.55,"l":192.54,"n":1289,"o":193.49,"t":"2026-09-21T19:00:00Z","v":38544,"vw":193.170324},{"c":192.2925,"h":192.62,"l":192.22,"n":963,"o":192.62,"t":"2026-09-21T19:15:00Z","v":26064,"vw":192.405705},{"c":192.49,"h":192.49,"l":191.76,"n":1597,"o":192.22,"t":"2026-09-21T19:30:00Z","v":44999,"vw":192.132344},{"c":192.13,"h":192.75,"l":191.87,"n":4740,"o":192.41,"t":"2026-09-21T19:45:00Z","v":186689,"vw":192.160322},{"c":192.15,"h":192.15,"l":192.08,"n":92,"o":192.08,"t":"2026-09-21T20:00:00Z","v":408727,"vw":192.149982},{"c":191.42,"h":192.71,"l":190.595,"n":447,"o":192.33,"t":"2026-09-22T13:30:00Z","v":21416,"vw":191.529303},{"c":191.9,"h":192.18,"l":191.265,"n":225,"o":191.65,"t":"2026-09-22T13:45:00Z","v":5135,"vw":191.545477},{"c":191.98,"h":192.2951,"l":191.91,"n":478,"o":192.2,"t":"2026-09-22T14:00:00Z","v":16468,"vw":192.1422},{"c":190.31,"h":191.44,"l":190.3,"n":633,"o":191.44,"t":"2026-09-22T14:15:00Z","v":23532,"vw":190.671279},{"c":189.855,"h":190.64,"l":189.735,"n":777,"o":190.245,"t":"2026-09-22T14:30:00Z","v":43991,"vw":190.307819},{"c":189.145,"h":189.81,"l":188.95,"n":617,"o":189.81,"t":"2026-09-22T14:45:00Z","v":17003,"vw":189.315172},{"c":189.1,"h":189.69,"l":188.87,"n":757,"o":189.27,"t":"2026-09-22T15:00:00Z","v":23051,"vw":189.392764},{"c":188.995,"h":189.21,"l":188.83,"n":519,"o":189.14,"t":"2026-09-22T15:15:00Z","v":11389,"vw":189.060273},{"c":189.26,"h":189.49,"l":188.975,"n":491,"o":188.975,"t":"2026-09-22T15:30:00Z","v":12369,"vw":189.267651},{"c":189.32,"h":189.41,"l":188.98,"n":575,"o":189.13,"t":"2026-09-22T15:45:00Z","v":15248,"vw":189.203676},{"c":189.49,"h":189.7,"l":189.2,"n":704,"o":189.3,"t":"2026-09-22T16:00:00Z","v":20686,"vw":189.494577},{"c":189.26,"h":189.53,"l":188.77,"n":549,"o":189.455,"t":"2026-09-22T16:15:00Z","v":19073,"vw":189.1933},{"c":189.28,"h":189.345,"l":189.09,"n":483,"o":189.15,"t":"2026-09-22T16:30:00Z","v":12043,"vw":189.218323},{"c":188.9,"h":189.385,"l":188.745,"n":484,"o":189.295,"t":"2026-09-22T16:45:00Z","v":11639,"vw":189.139113},{"c":189.0989,"h":189.0989,"l":188.66,"n":568,"o":188.78,"t":"2026-09-22T17:00:00Z","v":15215,"vw":188.919054},{"c":188.88,"h":188.9653,"l":188.4725,"n":598,"o":188.91,"t":"2026-09-22T17:15:00Z","v":17963,"vw":188.670306},{"c":189.14,"h":189.18,"l":188.88,"n":462,"o":188.88,"t":"2026-09-22T17:30:00Z","v":11434,"vw":189.073068},{"c":189.465,"h":189.545,"l":188.9,"n":725,"o":189.15,"t":"2026-09-22T17:45:00Z","v":18718,"vw":189.130328},{"c":188.59,"h":189.49,"l":188.41,"n":1094,"o":189.48,"t":"2026-09-22T18:00:00Z","v":35532,"vw":188.992715},{"c":188.26,"h":188.6,"l":188,"n":819,"o":188.55,"t":"2026-09-22T18:15:00Z","v":22446,"vw":188.258718},{"c":187.995,"h":188.33,"l":187.56,"n":1179,"o":188.245,"t":"2026-09-22T18:30:00Z","v":47853,"vw":187.8111},{"c":187,"h":187.98,"l":187,"n":1153,"o":187.91,"t":"2026-09-22T18:45:00Z","v":27446,"vw":187.600786},{"c":186.52,"h":186.93,"l":185.855,"n":2133,"o":186.92,"t":"2026-09-22T19:00:00Z","v":101587,"vw":186.478946},{"c":186.27,"h":186.72,"l":186.22,"n":1491,"o":186.52,"t":"2026-09-22T19:15:00Z","v":56423,"vw":186.470695},{"c":185.93,"h":186.6,"l":185.5201,"n":2646,"o":186.26,"t":"2026-09-22T19:30:00Z","v":114526,"vw":186.082897},{"c":187.49,"h":187.745,"l":185.945,"n":5032,"o":185.945,"t":"2026-09-22T19:45:00Z","v":232087,"vw":187.236001},{"c":186.66,"h":187.51,"l":186.66,"n":89,"o":187.51,"t":"2026-09-22T20:00:00Z","v":302064,"vw":187.506679},{"c":187.09,"h":188.84,"l":186.985,"n":425,"o":187.93,"t":"2026-09-23T13:30:00Z","v":25459,"vw":187.923203},{"c":186.8389,"h":187.16,"l":186.44,"n":466,"o":187.16,"t":"2026-09-23T13:45:00Z","v":12810,"vw":186.747689},{"c":187.8521,"h":187.8521,"l":186.5,"n":668,"o":186.695,"t":"2026-09-23T14:00:00Z","v":18275,"vw":187.139609},{"c":187.49,"h":187.985,"l":187.4,"n":513,"o":187.875,"t":"2026-09-23T14:15:00Z","v":10770,"vw":187.791456},{"c":186.61,"h":187.71,"l":186.61,"n":659,"o":187.43,"t":"2026-09-23T14:30:00Z","v":14851,"vw":187.250186},{"c":187.12,"h":187.205,"l":186.36,"n":465,"o":186.49,"t":"2026-09-23T14:45:00Z","v":7797,"vw":186.787205},{"c":187.45,"h":187.45,"l":186.86,"n":682,"o":187.14,"t":"2026-09-23T15:00:00Z","v":15746,"vw":187.185047},{"c":187.5,"h":187.75,"l":187.165,"n":1024,"o":187.43,"t":"2026-09-23T15:15:00Z","v":30027,"vw":187.448709},{"c":187.525,"h":187.71,"l":187.22,"n":614,"o":187.49,"t":"2026-09-23T15:30:00Z","v":18471,"vw":187.49954},{"c":188.425,"h":188.54,"l":187.5,"n":824,"o":187.62,"t":"2026-09-23T15:45:00Z","v":30270,"vw":187.892481},{"c":188.265,"h":188.37,"l":188.1,"n":602,"o":188.37,"t":"2026-09-23T16:00:00Z","v":15652,"vw":188.220458},{"c":188.19,"h":188.36,"l":187.98,"n":436,"o":188.245,"t":"2026-09-23T16:15:00Z","v":11265,"vw":188.126833},{"c":188.135,"h":188.405,"l":188.13,"n":454,"o":188.405,"t":"2026-09-23T16:30:00Z","v":10409,"vw":188.204736},{"c":188.32,"h":188.35,"l":187.9225,"n":755,"o":188.11,"t":"2026-09-23T16:45:00Z","v":19980,"vw":188.113497},{"c":188.61,"h":188.61,"l":188.065,"n":591,"o":188.32,"t":"2026-09-23T17:00:00Z","v":16381,"vw":188.28857},{"c":188.48,"h":188.64,"l":188.42,"n":601,"o":188.64,"t":"2026-09-23T17:15:00Z","v":15643,"vw":188.52636},{"c":188.74,"h":188.85,"l":188.12,"n":749,"o":188.5,"t":"2026-09-23T17:30:00Z","v":18030,"vw":188.480501},{"c":189.105,"h":189.135,"l":188.65,"n":558,"o":188.755,"t":"2026-09-23T17:45:00Z","v":13189,"vw":188.79992},{"c":189.04,"h":189.2,"l":188.86,"n":603,"o":189.19,"t":"2026-09-23T18:00:00Z","v":14938,"vw":189.059945},{"c":188.865,"h":189.135,"l":188.82,"n":780,"o":189.12,"t":"2026-09-23T18:15:00Z","v":22170,"vw":188.996477},{"c":188.335,"h":188.9,"l":188.29,"n":659,"o":188.9,"t":"2026-09-23T18:30:00Z","v":18499,"vw":188.639597},{"c":187.91,"h":188.445,"l":187.91,"n":614,"o":188.335,"t":"2026-09-23T18:45:00Z","v":19018,"vw":188.215251},{"c":187.98,"h":188.02,"l":187.72,"n":831,"o":187.82,"t":"2026-09-23T19:00:00Z","v":26254,"vw":187.852479},{"c":188.03,"h":188.185,"l":187.815,"n":1006,"o":187.9725,"t":"2026-09-23T19:15:00Z","v":30917,"vw":188.004758},{"c":188.255,"h":188.255,"l":187.85,"n":1329,"o":188.11,"t":"2026-09-23T19:30:00Z","v":40028,"vw":188.062184},{"c":188.1,"h":188.405,"l":187.84,"n":3946,"o":188.39,"t":"2026-09-23T19:45:00Z","v":153886,"vw":188.127706},{"c":188.03,"h":188.03,"l":188.03,"n":82,"o":188.03,"t":"2026-09-23T20:00:00Z","v":294900,"vw":188.03},{"c":188.03,"h":188.03,"l":188.03,"n":1,"o":188.03,"t":"2026-09-23T20:15:00Z","v":2925,"vw":188.03},{"c":187,"h":187,"l":187,"n":2,"o":187,"t":"2026-09-24T08:30:00Z","v":300,"vw":187},{"c":188,"h":188.51,"l":188,"n":21,"o":188.51,"t":"2026-09-24T11:15:00Z","v":413,"vw":188.318271},{"c":188.22,"h":188.96,"l":187.1,"n":342,"o":188,"t":"2026-09-24T13:30:00Z","v":16750,"vw":188.029908},{"c":187.255,"h":187.755,"l":187.15,"n":488,"o":187.66,"t":"2026-09-24T13:45:00Z","v":16566,"vw":187.420306},{"c":186.9389,"h":187.61,"l":186.78,"n":613,"o":187.185,"t":"2026-09-24T14:00:00Z","v":18469,"vw":187.194372},{"c":185.81,"h":187.17,"l":185.8,"n":690,"o":187.11,"t":"2026-09-24T14:15:00Z","v":17967,"vw":186.746643},{"c":186.17,"h":186.54,"l":185.89,"n":687,"o":185.89,"t":"2026-09-24T14:30:00Z","v":25070,"vw":186.356377},{"c":185.68,"h":186.17,"l":185.68,"n":617,"o":186.17,"t":"2026-09-24T14:45:00Z","v":13602,"vw":185.929081},{"c":185.72,"h":186.05,"l":185.505,"n":907,"o":185.82,"t":"2026-09-24T15:00:00Z","v":39408,"vw":185.824728},{"c":185.05,"h":185.665,"l":184.965,"n":518,"o":185.66,"t":"2026-09-24T15:15:00Z","v":14212,"vw":185.279298},{"c":185.2195,"h":185.38,"l":185.01,"n":560,"o":185.14,"t":"2026-09-24T15:30:00Z","v":10395,"vw":185.171892},{"c":185.41,"h":185.4575,"l":185.2,"n":555,"o":185.3,"t":"2026-09-24T15:45:00Z","v":14855,"vw":185.342523},{"c":184.98,"h":185.59,"l":184.935,"n":665,"o":185.41,"t":"2026-09-24T16:00:00Z","v":33285,"vw":185.290617},{"c":184.675,"h":185.68,"l":184.65,"n":1036,"o":184.99,"t":"2026-09-24T16:15:00Z","v":35338,"vw":184.946194},{"c":185.01,"h":185.175,"l":184.6525,"n":546,"o":184.73,"t":"2026-09-24T16:30:00Z","v":13070,"vw":184.896899},{"c":184.625,"h":185.04,"l":184.595,"n":474,"o":184.94,"t":"2026-09-24T16:45:00Z","v":9533,"vw":184.822494},{"c":184.505,"h":184.774,"l":184.32,"n":786,"o":184.5,"t":"2026-09-24T17:00:00Z","v":30195,"vw":184.521145},{"c":184.335,"h":184.6,"l":184.2,"n":874,"o":184.49,"t":"2026-09-24T17:15:00Z","v":35278,"vw":184.420392},{"c":184.34,"h":184.63,"l":184.34,"n":611,"o":184.355,"t":"2026-09-24T17:30:00Z","v":15871,"vw":184.478112},{"c":184.39,"h":184.51,"l":184.29,"n":576,"o":184.34,"t":"2026-09-24T17:45:00Z","v":15114,"vw":184.399029},{"c":184.62,"h":184.74,"l":184.32,"n":740,"o":184.45,"t":"2026-09-24T18:00:00Z","v":25692,"vw":184.494571},{"c":184.3075,"h":184.855,"l":184,"n":915,"o":184.59,"t":"2026-09-24T18:15:00Z","v":43205,"vw":184.500309},{"c":184.17,"h":184.39,"l":183.8,"n":896,"o":184.3,"t":"2026-09-24T18:30:00Z","v":43301,"vw":184.19533},{"c":184.325,"h":184.46,"l":183.84,"n":907,"o":184.17,"t":"2026-09-24T18:45:00Z","v":26726,"vw":184.194166},{"c":184.34,"h":184.7,"l":184.2,"n":1049,"o":184.325,"t":"2026-09-24T19:00:00Z","v":44988,"vw":184.428049},{"c":183.865,"h":184.28,"l":183.61,"n":1281,"o":184.175,"t":"2026-09-24T19:15:00Z","v":48296,"vw":183.941666},{"c":183.66,"h":183.99,"l":183.44,"n":1772,"o":183.865,"t":"2026-09-24T19:30:00Z","v":57878,"vw":183.686177},{"c":183.58,"h":184.155,"l":183.36,"n":5256,"o":183.785,"t":"2026-09-24T19:45:00Z","v":190161,"vw":183.663146},{"c":183.66,"h":183.66,"l":183.66,"n":87,"o":183.66,"t":"2026-09-24T20:00:00Z","v":270567,"vw":183.66},{"c":184.47,"h":184.65,"l":183.705,"n":277,"o":183.81,"t":"2026-09-25T13:30:00Z","v":19052,"vw":184.114112},{"c":185.34,"h":185.58,"l":184.605,"n":538,"o":184.605,"t":"2026-09-25T13:45:00Z","v":14388,"vw":185.115707},{"c":185.895,"h":185.895,"l":185.05,"n":645,"o":185.48,"t":"2026-09-25T14:00:00Z","v":11587,"vw":185.419034},{"c":185.64,"h":186.09,"l":185.49,"n":609,"o":185.99,"t":"2026-09-25T14:15:00Z","v":16081,"vw":185.795817},{"c":185.39,"h":185.8,"l":185.185,"n":513,"o":185.785,"t":"2026-09-25T14:30:00Z","v":10130,"vw":185.452045},{"c":186.18,"h":186.18,"l":185.485,"n":579,"o":185.595,"t":"2026-09-25T14:45:00Z","v":13837,"vw":185.692375},{"c":185.6,"h":186.225,"l":185.58,"n":411,"o":186.155,"t":"2026-09-25T15:00:00Z","v":8464,"vw":185.948499},{"c":186.265,"h":186.285,"l":185.73,"n":528,"o":185.73,"t":"2026-09-25T15:15:00Z","v":7769,"vw":185.972939},{"c":186.1,"h":186.355,"l":186.055,"n":554,"o":186.265,"t":"2026-09-25T15:30:00Z","v":11979,"vw":186.180793},{"c":186.585,"h":186.6,"l":185.99,"n":577,"o":186.15,"t":"2026-09-25T15:45:00Z","v":10278,"vw":186.268441},{"c":186.625,"h":186.895,"l":186.625,"n":837,"o":186.685,"t":"2026-09-25T16:00:00Z","v":20892,"vw":186.750912},{"c":187.29,"h":187.29,"l":186.635,"n":841,"o":186.72,"t":"2026-09-25T16:15:00Z","v":22844,"vw":186.924336},{"c":187.38,"h":187.43,"l":187.06,"n":984,"o":187.23,"t":"2026-09-25T16:30:00Z","v":25406,"vw":187.293126},{"c":187.44,"h":187.69,"l":187.325,"n":571,"o":187.325,"t":"2026-09-25T16:45:00Z","v":17171,"vw":187.493737},{"c":187.53,"h":187.535,"l":187.15,"n":605,"o":187.28,"t":"2026-09-25T17:00:00Z","v":13996,"vw":187.311202},{"c":187.3775,"h":187.515,"l":187.09,"n":536,"o":187.515,"t":"2026-09-25T17:15:00Z","v":12366,"vw":187.267605},{"c":187.32,"h":187.39,"l":186.97,"n":703,"o":187.37,"t":"2026-09-25T17:30:00Z","v":17240,"vw":187.205169},{"c":187.375,"h":187.375,"l":187.111,"n":440,"o":187.295,"t":"2026-09-25T17:45:00Z","v":9679,"vw":187.23704},{"c":187.615,"h":187.62,"l":187.08,"n":1050,"o":187.33,"t":"2026-09-25T18:00:00Z","v":42948,"vw":187.38864},{"c":187.63,"h":187.65,"l":187.42,"n":477,"o":187.65,"t":"2026-09-25T18:15:00Z","v":12314,"vw":187.556138},{"c":187.78,"h":187.8,"l":187.29,"n":690,"o":187.67,"t":"2026-09-25T18:30:00Z","v":21749,"vw":187.529514},{"c":187.96,"h":188.04,"l":187.74,"n":711,"o":187.83,"t":"2026-09-25T18:45:00Z","v":22373,"vw":187.851905},{"c":188.04,"h":188.07,"l":187.77,"n":779,"o":188.07,"t":"2026-09-25T19:00:00Z","v":25207,"vw":187.975617},{"c":188.11,"h":188.23,"l":187.99,"n":936,"o":188.05,"t":"2026-09-25T19:15:00Z","v":35662,"vw":188.134029},{"c":188.23,"h":188.23,"l":187.75,"n":1127,"o":188.08,"t":"2026-09-25T19:30:00Z","v":37582,"vw":188.087428},{"c":187.45,"h":188.395,"l":187.45,"n":3985,"o":188.24,"t":"2026-09-25T19:45:00Z","v":136789,"vw":187.79149},{"c":187.46,"h":187.59,"l":187.46,"n":99,"o":187.59,"t":"2026-09-25T20:00:00Z","v":190734,"vw":187.460077},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-09-28T11:30:00Z","v":157,"vw":189},{"c":187.085,"h":187.375,"l":186.51,"n":355,"o":186.65,"t":"2026-09-28T13:30:00Z","v":17070,"vw":186.830319},{"c":187.51,"h":187.725,"l":187.11,"n":463,"o":187.11,"t":"2026-09-28T13:45:00Z","v":8234,"vw":187.431036},{"c":187.54,"h":187.86,"l":187.49,"n":673,"o":187.62,"t":"2026-09-28T14:00:00Z","v":20017,"vw":187.655034},{"c":187.7951,"h":188.03,"l":187.14,"n":635,"o":187.385,"t":"2026-09-28T14:15:00Z","v":20325,"vw":187.501557},{"c":187.54,"h":187.835,"l":187.34,"n":359,"o":187.69,"t":"2026-09-28T14:30:00Z","v":9002,"vw":187.626636},{"c":186.782,"h":187.42,"l":186.765,"n":528,"o":187.42,"t":"2026-09-28T14:45:00Z","v":13351,"vw":187.04955},{"c":186.51,"h":186.86,"l":186.45,"n":653,"o":186.755,"t":"2026-09-28T15:00:00Z","v":19658,"vw":186.624407},{"c":186.61,"h":186.9,"l":186.465,"n":495,"o":186.465,"t":"2026-09-28T15:15:00Z","v":9284,"vw":186.648112},{"c":186.81,"h":186.81,"l":186.6325,"n":370,"o":186.6325,"t":"2026-09-28T15:30:00Z","v":6544,"vw":186.712166},{"c":186.805,"h":186.925,"l":186.68,"n":351,"o":186.925,"t":"2026-09-28T15:45:00Z","v":7259,"vw":186.772209},{"c":187.27,"h":187.395,"l":186.825,"n":728,"o":186.93,"t":"2026-09-28T16:00:00Z","v":21525,"vw":187.137086},{"c":187.9,"h":188.23,"l":187.43,"n":831,"o":187.43,"t":"2026-09-28T16:15:00Z","v":25702,"vw":187.746817},{"c":187.455,"h":187.8575,"l":187.45,"n":379,"o":187.8575,"t":"2026-09-28T16:30:00Z","v":7393,"vw":187.582929},{"c":187.26,"h":187.58,"l":187.26,"n":423,"o":187.57,"t":"2026-09-28T16:45:00Z","v":10308,"vw":187.38265},{"c":187.99,"h":188.4,"l":187.015,"n":881,"o":187.4099,"t":"2026-09-28T17:00:00Z","v":28364,"vw":187.459806},{"c":187.97,"h":188.15,"l":187.81,"n":384,"o":188.035,"t":"2026-09-28T17:15:00Z","v":9004,"vw":187.982795},{"c":187.69,"h":188.05,"l":187.31,"n":591,"o":188.05,"t":"2026-09-28T17:30:00Z","v":15210,"vw":187.669812},{"c":188,"h":188,"l":187.6,"n":518,"o":187.7,"t":"2026-09-28T17:45:00Z","v":11763,"vw":187.73385},{"c":188.035,"h":188.1,"l":187.6768,"n":454,"o":187.77,"t":"2026-09-28T18:00:00Z","v":11988,"vw":187.907835},{"c":188.265,"h":188.265,"l":187.94,"n":449,"o":188.035,"t":"2026-09-28T18:15:00Z","v":12549,"vw":187.996992},{"c":188.39,"h":188.48,"l":188.23,"n":593,"o":188.315,"t":"2026-09-28T18:30:00Z","v":15564,"vw":188.351822},{"c":188.44,"h":188.505,"l":188.11,"n":632,"o":188.3628,"t":"2026-09-28T18:45:00Z","v":19707,"vw":188.336748},{"c":188.38,"h":188.58,"l":188.28,"n":629,"o":188.435,"t":"2026-09-28T19:00:00Z","v":17121,"vw":188.416731},{"c":188.62,"h":188.67,"l":188.24,"n":809,"o":188.38,"t":"2026-09-28T19:15:00Z","v":22756,"vw":188.455356},{"c":188.82,"h":188.82,"l":188.56,"n":1183,"o":188.56,"t":"2026-09-28T19:30:00Z","v":35175,"vw":188.732079},{"c":188.64,"h":188.96,"l":188.29,"n":3195,"o":188.75,"t":"2026-09-28T19:45:00Z","v":116677,"vw":188.614419},{"c":188.58,"h":188.58,"l":188.58,"n":76,"o":188.58,"t":"2026-09-28T20:00:00Z","v":195944,"vw":188.58},{"c":188.74,"h":188.74,"l":186.85,"n":260,"o":186.87,"t":"2026-09-29T13:30:00Z","v":16965,"vw":187.420215},{"c":188.505,"h":189.03,"l":188.4,"n":549,"o":188.875,"t":"2026-09-29T13:45:00Z","v":21376,"vw":188.634673},{"c":188.47,"h":188.625,"l":188.18,"n":321,"o":188.5607,"t":"2026-09-29T14:00:00Z","v":8227,"vw":188.403718},{"c":187.71,"h":188.6999,"l":187.485,"n":462,"o":188.47,"t":"2026-09-29T14:15:00Z","v":13948,"vw":187.862686},{"c":186.645,"h":187.74,"l":186.4725,"n":563,"o":187.74,"t":"2026-09-29T14:30:00Z","v":26081,"vw":186.839473},{"c":187.345,"h":187.345,"l":186.5,"n":542,"o":186.65,"t":"2026-09-29T14:45:00Z","v":20204,"vw":186.892617},{"c":187.32,"h":187.56,"l":187.21,"n":428,"o":187.35,"t":"2026-09-29T15:00:00Z","v":16809,"vw":187.404361},{"c":187.69,"h":187.69,"l":187.355,"n":368,"o":187.355,"t":"2026-09-29T15:15:00Z","v":12858,"vw":187.577424},{"c":187.88,"h":188.055,"l":187.81,"n":333,"o":187.81,"t":"2026-09-29T15:30:00Z","v":9003,"vw":187.89694},{"c":187.53,"h":187.96,"l":187.53,"n":483,"o":187.88,"t":"2026-09-29T15:45:00Z","v":12765,"vw":187.751128},{"c":187.8,"h":187.81,"l":187.4292,"n":248,"o":187.535,"t":"2026-09-29T16:00:00Z","v":9403,"vw":187.624747},{"c":187.755,"h":187.99,"l":187.65,"n":417,"o":187.845,"t":"2026-09-29T16:15:00Z","v":13881,"vw":187.839698},{"c":187.92,"h":188.39,"l":187.835,"n":498,"o":187.85,"t":"2026-09-29T16:30:00Z","v":23006,"vw":188.127967},{"c":188.01,"h":188.01,"l":187.67,"n":411,"o":187.82,"t":"2026-09-29T16:45:00Z","v":16966,"vw":187.765035},{"c":188.095,"h":188.095,"l":187.86,"n":419,"o":187.975,"t":"2026-09-29T17:00:00Z","v":13163,"vw":187.942544},{"c":188.14,"h":188.14,"l":188.07,"n":298,"o":188.09,"t":"2026-09-29T17:15:00Z","v":9674,"vw":188.096188},{"c":188.21,"h":188.2851,"l":188.13,"n":416,"o":188.13,"t":"2026-09-29T17:30:00Z","v":13298,"vw":188.204108},{"c":188.27,"h":188.37,"l":188.17,"n":455,"o":188.24,"t":"2026-09-29T17:45:00Z","v":12916,"vw":188.287352},{"c":188.07,"h":188.42,"l":187.955,"n":683,"o":188.41,"t":"2026-09-29T18:00:00Z","v":23736,"vw":188.245126},{"c":188.03,"h":188.115,"l":187.76,"n":680,"o":188.09,"t":"2026-09-29T18:15:00Z","v":34574,"vw":187.964385},{"c":188.01,"h":188.35,"l":187.395,"n":664,"o":188.13,"t":"2026-09-29T18:30:00Z","v":20007,"vw":187.914984},{"c":188.02,"h":188.06,"l":187.675,"n":586,"o":188,"t":"2026-09-29T18:45:00Z","v":18938,"vw":187.910523},{"c":187.95,"h":188.175,"l":187.82,"n":599,"o":188,"t":"2026-09-29T19:00:00Z","v":18292,"vw":187.975216},{"c":188.04,"h":188.14,"l":187.83,"n":1086,"o":187.945,"t":"2026-09-29T19:15:00Z","v":31026,"vw":188.014855},{"c":187.835,"h":188,"l":187.59,"n":1110,"o":188,"t":"2026-09-29T19:30:00Z","v":38059,"vw":187.79374},{"c":188.19,"h":188.19,"l":187.65,"n":3847,"o":187.85,"t":"2026-09-29T19:45:00Z","v":134324,"vw":187.954666},{"c":188.16,"h":188.16,"l":188.16,"n":59,"o":188.16,"t":"2026-09-29T20:00:00Z","v":158287,"vw":188.16},{"c":188.16,"h":188.16,"l":188.16,"n":1,"o":188.16,"t":"2026-09-29T20:30:00Z","v":100,"vw":188.16},{"c":188.9,"h":188.9,"l":188.9,"n":1,"o":188.9,"t":"2026-09-30T13:15:00Z","v":293,"vw":188.9},{"c":185.725,"h":188.31,"l":185.725,"n":895,"o":188.29,"t":"2026-09-30T13:30:00Z","v":64448,"vw":187.38717},{"c":185.96,"h":187.5,"l":185.725,"n":659,"o":185.725,"t":"2026-09-30T13:45:00Z","v":66256,"vw":186.570052},{"c":185.605,"h":185.93,"l":184.92,"n":1002,"o":185.93,"t":"2026-09-30T14:00:00Z","v":36897,"vw":185.227348},{"c":185.33,"h":186.09,"l":185.1417,"n":617,"o":185.665,"t":"2026-09-30T14:15:00Z","v":21606,"vw":185.563674},{"c":186.18,"h":186.28,"l":185.21,"n":624,"o":185.35,"t":"2026-09-30T14:30:00Z","v":49550,"vw":185.944078},{"c":186.6175,"h":187.165,"l":186.135,"n":556,"o":186.135,"t":"2026-09-30T14:45:00Z","v":20284,"vw":186.818249},{"c":186.76,"h":186.76,"l":186.49,"n":621,"o":186.49,"t":"2026-09-30T15:00:00Z","v":17354,"vw":186.629579},{"c":186.52,"h":187.05,"l":186.375,"n":398,"o":186.93,"t":"2026-09-30T15:15:00Z","v":9152,"vw":186.695563},{"c":186.56,"h":186.62,"l":186.115,"n":595,"o":186.54,"t":"2026-09-30T15:30:00Z","v":22575,"vw":186.372559},{"c":186.705,"h":186.705,"l":186.28,"n":474,"o":186.54,"t":"2026-09-30T15:45:00Z","v":17668,"vw":186.425599},{"c":187.35,"h":187.4,"l":186.67,"n":432,"o":186.67,"t":"2026-09-30T16:00:00Z","v":13989,"vw":187.006433},{"c":187.255,"h":187.42,"l":187.2,"n":356,"o":187.33,"t":"2026-09-30T16:15:00Z","v":7207,"vw":187.282314},{"c":187.25,"h":187.47,"l":187.25,"n":342,"o":187.29,"t":"2026-09-30T16:30:00Z","v":11934,"vw":187.335576},{"c":186.74,"h":187.37,"l":186.7,"n":386,"o":187.27,"t":"2026-09-30T16:45:00Z","v":12682,"vw":187.03365},{"c":186.985,"h":186.985,"l":186.57,"n":394,"o":186.71,"t":"2026-09-30T17:00:00Z","v":17302,"vw":186.809662},{"c":186.725,"h":186.98,"l":186.38,"n":485,"o":186.91,"t":"2026-09-30T17:15:00Z","v":13544,"vw":186.645253},{"c":186.5405,"h":186.89,"l":186.33,"n":405,"o":186.76,"t":"2026-09-30T17:30:00Z","v":16944,"vw":186.499931},{"c":186.48,"h":186.64,"l":186.3,"n":358,"o":186.52,"t":"2026-09-30T17:45:00Z","v":8510,"vw":186.515439},{"c":186.38,"h":186.48,"l":186.17,"n":589,"o":186.48,"t":"2026-09-30T18:00:00Z","v":19417,"vw":186.319659},{"c":186.345,"h":186.58,"l":186.265,"n":511,"o":186.4466,"t":"2026-09-30T18:15:00Z","v":11861,"vw":186.428353},{"c":186.1,"h":186.3722,"l":186.1,"n":565,"o":186.28,"t":"2026-09-30T18:30:00Z","v":18912,"vw":186.215039},{"c":185.735,"h":186.15,"l":185.735,"n":585,"o":186.085,"t":"2026-09-30T18:45:00Z","v":25594,"vw":186.007054},{"c":185.54,"h":185.94,"l":185.34,"n":780,"o":185.725,"t":"2026-09-30T19:00:00Z","v":24769,"vw":185.606253},{"c":184.88,"h":185.68,"l":184.8,"n":872,"o":185.545,"t":"2026-09-30T19:15:00Z","v":28303,"vw":185.258351},{"c":184.72,"h":184.82,"l":184.32,"n":1573,"o":184.77,"t":"2026-09-30T19:30:00Z","v":62906,"vw":184.589813},{"c":184.55,"h":184.84,"l":184.33,"n":4335,"o":184.62,"t":"2026-09-30T19:45:00Z","v":175815,"vw":184.561561},{"c":184.64,"h":184.64,"l":184.64,"n":104,"o":184.64,"t":"2026-09-30T20:00:00Z","v":333422,"vw":184.64},{"c":184.0348,"h":184.0348,"l":184.0348,"n":1,"o":184.0348,"t":"2026-09-30T21:30:00Z","v":125,"vw":184.0348},{"c":185.57,"h":185.57,"l":185.57,"n":1,"o":185.57,"t":"2026-10-01T13:15:00Z","v":100,"vw":185.57},{"c":185.5,"h":187.41,"l":185.0201,"n":598,"o":187.41,"t":"2026-10-01T13:30:00Z","v":57159,"vw":185.737473},{"c":187.245,"h":187.31,"l":185.79,"n":784,"o":185.79,"t":"2026-10-01T13:45:00Z","v":28463,"vw":186.560247},{"c":187.33,"h":187.52,"l":186.665,"n":892,"o":187.265,"t":"2026-10-01T14:00:00Z","v":26524,"vw":187.030391},{"c":187.43,"h":188.075,"l":187.43,"n":760,"o":187.53,"t":"2026-10-01T14:15:00Z","v":20419,"vw":187.708947},{"c":187.085,"h":187.535,"l":186.785,"n":761,"o":187.49,"t":"2026-10-01T14:30:00Z","v":25808,"vw":187.100739},{"c":187.39,"h":187.67,"l":186.95,"n":782,"o":187.13,"t":"2026-10-01T14:45:00Z","v":18624,"vw":187.220577},{"c":187.56,"h":187.675,"l":186.905,"n":782,"o":187.33,"t":"2026-10-01T15:00:00Z","v":20574,"vw":187.262046},{"c":186.84,"h":187.74,"l":186.81,"n":840,"o":187.56,"t":"2026-10-01T15:15:00Z","v":24158,"vw":187.205597},{"c":187.07,"h":187.235,"l":186.665,"n":684,"o":186.8,"t":"2026-10-01T15:30:00Z","v":13049,"vw":186.961312},{"c":187.055,"h":187.32,"l":186.845,"n":706,"o":187.2,"t":"2026-10-01T15:45:00Z","v":21173,"vw":187.089572},{"c":186.93,"h":187.23,"l":186.73,"n":901,"o":187.065,"t":"2026-10-01T16:00:00Z","v":33407,"vw":186.986195},{"c":187.19,"h":187.195,"l":186.89,"n":701,"o":186.98,"t":"2026-10-01T16:15:00Z","v":24573,"vw":187.015998},{"c":187.07,"h":187.42,"l":186.865,"n":583,"o":187.235,"t":"2026-10-01T16:30:00Z","v":20993,"vw":187.138185},{"c":186.81,"h":187.0875,"l":186.74,"n":631,"o":187.065,"t":"2026-10-01T16:45:00Z","v":17148,"vw":186.919937},{"c":187.115,"h":187.12,"l":186.625,"n":882,"o":186.74,"t":"2026-10-01T17:00:00Z","v":24764,"vw":186.815746},{"c":187.07,"h":187.3,"l":186.94,"n":637,"o":187.02,"t":"2026-10-01T17:15:00Z","v":25451,"vw":187.097001},{"c":187.11,"h":187.31,"l":187.04,"n":547,"o":187.11,"t":"2026-10-01T17:30:00Z","v":19297,"vw":187.161633},{"c":187.19,"h":187.5,"l":187.05,"n":666,"o":187.13,"t":"2026-10-01T17:45:00Z","v":22344,"vw":187.18217},{"c":186.95,"h":187.11,"l":186.635,"n":803,"o":187.11,"t":"2026-10-01T18:00:00Z","v":31459,"vw":186.831005},{"c":187.1,"h":187.6699,"l":186.95,"n":822,"o":186.95,"t":"2026-10-01T18:15:00Z","v":29065,"vw":187.18398},{"c":187.3,"h":187.7051,"l":187.13,"n":809,"o":187.14,"t":"2026-10-01T18:30:00Z","v":28548,"vw":187.353327},{"c":187.08,"h":187.4334,"l":186.96,"n":766,"o":187.41,"t":"2026-10-01T18:45:00Z","v":24075,"vw":187.113391},{"c":186.875,"h":187.45,"l":186.8,"n":1365,"o":187.18,"t":"2026-10-01T19:00:00Z","v":68011,"vw":187.151327},{"c":188.295,"h":188.295,"l":186.74,"n":2550,"o":186.875,"t":"2026-10-01T19:15:00Z","v":228623,"vw":187.340379},{"c":188.57,"h":188.58,"l":188.23,"n":1512,"o":188.355,"t":"2026-10-01T19:30:00Z","v":60825,"vw":188.443551},{"c":187.74,"h":188.655,"l":187.74,"n":5197,"o":188.55,"t":"2026-10-01T19:45:00Z","v":185816,"vw":188.078538},{"c":187.74,"h":187.84,"l":187.74,"n":96,"o":187.84,"t":"2026-10-01T20:00:00Z","v":311744,"vw":187.740034},{"c":187.74,"h":187.74,"l":187.74,"n":1,"o":187.74,"t":"2026-10-01T20:30:00Z","v":164,"vw":187.74},{"c":191.825,"h":191.98,"l":190.005,"n":409,"o":190.47,"t":"2026-10-02T13:30:00Z","v":27862,"vw":190.65578},{"c":192.1,"h":193,"l":191.2574,"n":841,"o":191.495,"t":"2026-10-02T13:45:00Z","v":22993,"vw":192.368756},{"c":192.06,"h":192.3711,"l":191.63,"n":979,"o":192.115,"t":"2026-10-02T14:00:00Z","v":27180,"vw":192.017015},{"c":191.8,"h":192.565,"l":191.69,"n":861,"o":192.05,"t":"2026-10-02T14:15:00Z","v":276409,"vw":191.709745},{"c":192.3,"h":192.54,"l":191.63,"n":822,"o":191.63,"t":"2026-10-02T14:30:00Z","v":23181,"vw":192.226774},{"c":192.76,"h":193,"l":192.15,"n":954,"o":192.295,"t":"2026-10-02T14:45:00Z","v":56411,"vw":192.562592},{"c":192.76,"h":192.86,"l":192.36,"n":925,"o":192.76,"t":"2026-10-02T15:00:00Z","v":36647,"vw":192.703307},{"c":192.955,"h":193.32,"l":192.61,"n":1461,"o":192.73,"t":"2026-10-02T15:15:00Z","v":144746,"vw":193.071082},{"c":193.15,"h":193.21,"l":192.69,"n":770,"o":192.965,"t":"2026-10-02T15:30:00Z","v":28970,"vw":193.033685},{"c":192.7,"h":193.11,"l":192.7,"n":486,"o":193.07,"t":"2026-10-02T15:45:00Z","v":14544,"vw":192.984617},{"c":192.46,"h":192.72,"l":192.02,"n":555,"o":192.7,"t":"2026-10-02T16:00:00Z","v":23661,"vw":192.447615},{"c":192.19,"h":192.46,"l":192.04,"n":333,"o":192.46,"t":"2026-10-02T16:15:00Z","v":7990,"vw":192.200463},{"c":192.17,"h":192.41,"l":192.11,"n":357,"o":192.235,"t":"2026-10-02T16:30:00Z","v":10962,"vw":192.238645},{"c":192.69,"h":192.96,"l":192.19,"n":665,"o":192.19,"t":"2026-10-02T16:45:00Z","v":46174,"vw":192.428834},{"c":192.825,"h":192.825,"l":192.6,"n":335,"o":192.685,"t":"2026-10-02T17:00:00Z","v":7510,"vw":192.686537},{"c":192.07,"h":192.775,"l":192.07,"n":472,"o":192.775,"t":"2026-10-02T17:15:00Z","v":15828,"vw":192.313337},{"c":192.81,"h":192.81,"l":192.01,"n":749,"o":192.01,"t":"2026-10-02T17:30:00Z","v":53403,"vw":192.282595},{"c":192.4851,"h":192.875,"l":192.4851,"n":536,"o":192.7,"t":"2026-10-02T17:45:00Z","v":12049,"vw":192.71538},{"c":191.505,"h":192.4928,"l":191.2,"n":847,"o":192.48,"t":"2026-10-02T18:00:00Z","v":27186,"vw":191.849099},{"c":191.335,"h":191.63,"l":191.1,"n":700,"o":191.5,"t":"2026-10-02T18:15:00Z","v":21539,"vw":191.307039},{"c":191.53,"h":191.75,"l":191.26,"n":600,"o":191.43,"t":"2026-10-02T18:30:00Z","v":23076,"vw":191.555895},{"c":191.08,"h":191.68,"l":191.08,"n":573,"o":191.49,"t":"2026-10-02T18:45:00Z","v":17008,"vw":191.358899},{"c":191.64,"h":191.65,"l":191.12,"n":693,"o":191.12,"t":"2026-10-02T19:00:00Z","v":22291,"vw":191.353969},{"c":192.09,"h":192.415,"l":191.35,"n":1357,"o":191.58,"t":"2026-10-02T19:15:00Z","v":65204,"vw":191.905543},{"c":191.855,"h":192.205,"l":191.85,"n":1169,"o":192.205,"t":"2026-10-02T19:30:00Z","v":49641,"vw":192.047208},{"c":192.37,"h":192.6,"l":191.6933,"n":4154,"o":191.87,"t":"2026-10-02T19:45:00Z","v":237142,"vw":192.128516},{"c":192.47,"h":192.47,"l":192.47,"n":82,"o":192.47,"t":"2026-10-02T20:00:00Z","v":225884,"vw":192.47},{"c":192.47,"h":192.47,"l":192.47,"n":1,"o":192.47,"t":"2026-10-02T20:30:00Z","v":173,"vw":192.47},{"c":192,"h":192,"l":192,"n":2,"o":192,"t":"2026-10-05T08:45:00Z","v":101,"vw":192},{"c":191.75,"h":193.04,"l":191.28,"n":832,"o":192.36,"t":"2026-10-05T13:30:00Z","v":52440,"vw":192.435298},{"c":191.28,"h":191.72,"l":191.05,"n":487,"o":191.62,"t":"2026-10-05T13:45:00Z","v":11387,"vw":191.297631},{"c":191.8,"h":191.865,"l":190.75,"n":1182,"o":191.05,"t":"2026-10-05T14:00:00Z","v":40183,"vw":191.538642},{"c":192.38,"h":193.24,"l":191.73,"n":1032,"o":191.73,"t":"2026-10-05T14:15:00Z","v":49129,"vw":192.552384},{"c":190.215,"h":192.325,"l":190.215,"n":967,"o":192.24,"t":"2026-10-05T14:30:00Z","v":38219,"vw":191.163888},{"c":190.97,"h":190.97,"l":190.255,"n":1071,"o":190.39,"t":"2026-10-05T14:45:00Z","v":33519,"vw":190.478236},{"c":190.49,"h":190.86,"l":190.215,"n":779,"o":190.86,"t":"2026-10-05T15:00:00Z","v":20709,"vw":190.598763},{"c":191.205,"h":191.22,"l":190.4,"n":891,"o":190.63,"t":"2026-10-05T15:15:00Z","v":21002,"vw":190.849489},{"c":192.435,"h":192.44,"l":191.09,"n":933,"o":191.21,"t":"2026-10-05T15:30:00Z","v":63984,"vw":191.863952},{"c":191.91,"h":192.62,"l":191.72,"n":842,"o":192.42,"t":"2026-10-05T15:45:00Z","v":36500,"vw":192.136132},{"c":192.45,"h":192.61,"l":191.8,"n":669,"o":191.91,"t":"2026-10-05T16:00:00Z","v":33482,"vw":192.029544},{"c":193.07,"h":193.07,"l":192.3,"n":723,"o":192.3,"t":"2026-10-05T16:15:00Z","v":19230,"vw":192.663939},{"c":193.645,"h":193.785,"l":192.4,"n":930,"o":192.96,"t":"2026-10-05T16:30:00Z","v":259316,"vw":192.487107},{"c":193.81,"h":194.2199,"l":193.57,"n":861,"o":193.62,"t":"2026-10-05T16:45:00Z","v":54893,"vw":193.731121},{"c":193.7901,"h":194.0699,"l":193.645,"n":719,"o":193.74,"t":"2026-10-05T17:00:00Z","v":20316,"vw":193.817055},{"c":194.01,"h":194.03,"l":193.75,"n":782,"o":193.855,"t":"2026-10-05T17:15:00Z","v":32538,"vw":193.888642},{"c":194.11,"h":194.15,"l":193.89,"n":927,"o":193.975,"t":"2026-10-05T17:30:00Z","v":47761,"vw":194.02111},{"c":194.4,"h":194.42,"l":194,"n":1061,"o":194.1,"t":"2026-10-05T17:45:00Z","v":37269,"vw":194.123582},{"c":194.9,"h":195.32,"l":194.435,"n":1415,"o":194.435,"t":"2026-10-05T18:00:00Z","v":65012,"vw":194.965592},{"c":195.02,"h":195.09,"l":194.57,"n":714,"o":194.83,"t":"2026-10-05T18:15:00Z","v":18274,"vw":194.904785},{"c":194.56,"h":195.03,"l":194.56,"n":726,"o":195.03,"t":"2026-10-05T18:30:00Z","v":16913,"vw":194.7222},{"c":194.47,"h":194.5899,"l":194.13,"n":735,"o":194.56,"t":"2026-10-05T18:45:00Z","v":17142,"vw":194.373343},{"c":194.65,"h":194.795,"l":194.43,"n":1041,"o":194.4875,"t":"2026-10-05T19:00:00Z","v":32516,"vw":194.599726},{"c":194.72,"h":194.9,"l":194.515,"n":1584,"o":194.63,"t":"2026-10-05T19:15:00Z","v":62630,"vw":194.691982},{"c":194.555,"h":194.81,"l":194.285,"n":1886,"o":194.69,"t":"2026-10-05T19:30:00Z","v":74447,"vw":194.60867},{"c":194.12,"h":194.555,"l":193.455,"n":4831,"o":194.555,"t":"2026-10-05T19:45:00Z","v":190777,"vw":193.882362},{"c":194.12,"h":194.12,"l":194.12,"n":98,"o":194.12,"t":"2026-10-05T20:00:00Z","v":263120,"vw":194.12},{"c":196.8032,"h":196.8032,"l":196.8032,"n":1,"o":196.8032,"t":"2026-10-05T21:45:00Z","v":200,"vw":196.8032},{"c":193.22,"h":193.22,"l":193.22,"n":3,"o":193.22,"t":"2026-10-06T11:15:00Z","v":200,"vw":193.22},{"c":192.58,"h":194.405,"l":192.39,"n":322,"o":193.54,"t":"2026-10-06T13:30:00Z","v":18752,"vw":193.631249},{"c":192.12,"h":193.09,"l":192.04,"n":460,"o":192.3592,"t":"2026-10-06T13:45:00Z","v":17192,"vw":192.586399},{"c":192.63,"h":193.02,"l":192.24,"n":817,"o":192.25,"t":"2026-10-06T14:00:00Z","v":34698,"vw":192.686579},{"c":192.41,"h":192.76,"l":192.22,"n":731,"o":192.655,"t":"2026-10-06T14:15:00Z","v":24673,"vw":192.414741},{"c":192.725,"h":193.51,"l":192.47,"n":543,"o":192.51,"t":"2026-10-06T14:30:00Z","v":14893,"vw":192.919129},{"c":192.36,"h":193.04,"l":192.15,"n":552,"o":192.63,"t":"2026-10-06T14:45:00Z","v":13859,"vw":192.597627},{"c":192.6,"h":192.78,"l":192.215,"n":567,"o":192.22,"t":"2026-10-06T15:00:00Z","v":17263,"vw":192.487264},{"c":192.56,"h":192.81,"l":192.19,"n":531,"o":192.545,"t":"2026-10-06T15:15:00Z","v":14006,"vw":192.454405},{"c":192.53,"h":192.6798,"l":192.09,"n":665,"o":192.45,"t":"2026-10-06T15:30:00Z","v":21935,"vw":192.366378},{"c":192.51,"h":192.69,"l":192.31,"n":527,"o":192.53,"t":"2026-10-06T15:45:00Z","v":17873,"vw":192.506593},{"c":192.735,"h":192.87,"l":192.17,"n":605,"o":192.51,"t":"2026-10-06T16:00:00Z","v":13340,"vw":192.393105},{"c":192.32,"h":192.735,"l":192.19,"n":482,"o":192.735,"t":"2026-10-06T16:15:00Z","v":9639,"vw":192.450959},{"c":191.6,"h":192.12,"l":191.5553,"n":456,"o":192.12,"t":"2026-10-06T16:30:00Z","v":9938,"vw":191.756238},{"c":191.47,"h":191.65,"l":191.285,"n":571,"o":191.52,"t":"2026-10-06T16:45:00Z","v":16663,"vw":191.407757},{"c":191.605,"h":191.73,"l":191.2701,"n":457,"o":191.49,"t":"2026-10-06T17:00:00Z","v":15914,"vw":191.472241},{"c":191.5799,"h":191.67,"l":191.43,"n":587,"o":191.55,"t":"2026-10-06T17:15:00Z","v":20757,"vw":191.532976},{"c":191.62,"h":191.73,"l":191.305,"n":564,"o":191.38,"t":"2026-10-06T17:30:00Z","v":13173,"vw":191.518768},{"c":191.63,"h":191.7,"l":191.345,"n":516,"o":191.62,"t":"2026-10-06T17:45:00Z","v":14507,"vw":191.518886},{"c":191.5,"h":191.75,"l":191.5,"n":606,"o":191.57,"t":"2026-10-06T18:00:00Z","v":11517,"vw":191.617332},{"c":191.465,"h":191.66,"l":191.21,"n":767,"o":191.43,"t":"2026-10-06T18:15:00Z","v":26857,"vw":191.327745},{"c":191.93,"h":192.21,"l":191.48,"n":689,"o":191.49,"t":"2026-10-06T18:30:00Z","v":22949,"vw":191.824303},{"c":191.975,"h":192.17,"l":191.65,"n":851,"o":191.87,"t":"2026-10-06T18:45:00Z","v":29697,"vw":191.937314},{"c":192.62,"h":192.63,"l":192.09,"n":912,"o":192.145,"t":"2026-10-06T19:00:00Z","v":36608,"vw":192.224389},{"c":192.055,"h":192.63,"l":191.95,"n":978,"o":192.62,"t":"2026-10-06T19:15:00Z","v":29205,"vw":192.385884},{"c":191.72,"h":192.09,"l":191.62,"n":1359,"o":192.05,"t":"2026-10-06T19:30:00Z","v":39371,"vw":191.828455},{"c":191.78,"h":192.21,"l":191.68,"n":3376,"o":191.71,"t":"2026-10-06T19:45:00Z","v":104834,"vw":191.903757},{"c":191.61,"h":191.8,"l":191.61,"n":76,"o":191.8,"t":"2026-10-06T20:00:00Z","v":155918,"vw":191.799853},{"c":192.5,"h":192.5,"l":192.5,"n":2,"o":192.5,"t":"2026-10-07T08:00:00Z","v":300,"vw":192.5},{"c":191.7,"h":191.8,"l":191.7,"n":5,"o":191.8,"t":"2026-10-07T12:15:00Z","v":204,"vw":191.750249},{"c":192.01,"h":192.01,"l":192.01,"n":6,"o":192.01,"t":"2026-10-07T13:00:00Z","v":109,"vw":192.01},{"c":191.7,"h":192.13,"l":190.835,"n":210,"o":191.41,"t":"2026-10-07T13:30:00Z","v":11091,"vw":191.514765},{"c":191.71,"h":192.1,"l":191.42,"n":576,"o":191.66,"t":"2026-10-07T13:45:00Z","v":19925,"vw":191.733676},{"c":192.195,"h":192.26,"l":191.76,"n":669,"o":191.9746,"t":"2026-10-07T14:00:00Z","v":18414,"vw":192.058506},{"c":191.95,"h":192.645,"l":191.95,"n":989,"o":192.33,"t":"2026-10-07T14:15:00Z","v":28883,"vw":192.37857},{"c":191.99,"h":192.365,"l":191.78,"n":582,"o":191.905,"t":"2026-10-07T14:30:00Z","v":11928,"vw":192.156121},{"c":191.52,"h":192.155,"l":191.52,"n":636,"o":192.155,"t":"2026-10-07T14:45:00Z","v":18900,"vw":191.733626},{"c":191.5,"h":191.65,"l":191.4275,"n":595,"o":191.63,"t":"2026-10-07T15:00:00Z","v":15047,"vw":191.57145},{"c":191.255,"h":191.585,"l":191.2153,"n":707,"o":191.585,"t":"2026-10-07T15:15:00Z","v":17633,"vw":191.368996},{"c":190.83,"h":191.35,"l":190.675,"n":751,"o":191.35,"t":"2026-10-07T15:30:00Z","v":22340,"vw":191.045476},{"c":191.225,"h":191.225,"l":190.61,"n":613,"o":190.84,"t":"2026-10-07T15:45:00Z","v":17611,"vw":190.76794},{"c":191.54,"h":191.58,"l":191.29,"n":570,"o":191.315,"t":"2026-10-07T16:00:00Z","v":13544,"vw":191.416828},{"c":191.79,"h":192.09,"l":191.565,"n":857,"o":191.565,"t":"2026-10-07T16:15:00Z","v":31988,"vw":191.814904},{"c":191.68,"h":192,"l":191.6,"n":353,"o":191.94,"t":"2026-10-07T16:30:00Z","v":8542,"vw":191.755175},{"c":191.45,"h":191.75,"l":191.32,"n":427,"o":191.685,"t":"2026-10-07T16:45:00Z","v":10415,"vw":191.545561},{"c":191.68,"h":191.82,"l":191.49,"n":564,"o":191.61,"t":"2026-10-07T17:00:00Z","v":16589,"vw":191.600313},{"c":191.84,"h":191.915,"l":191.46,"n":585,"o":191.685,"t":"2026-10-07T17:15:00Z","v":15315,"vw":191.728742},{"c":191.865,"h":191.91,"l":191.595,"n":501,"o":191.64,"t":"2026-10-07T17:30:00Z","v":16200,"vw":191.748424},{"c":192.2,"h":192.365,"l":191.87,"n":785,"o":191.91,"t":"2026-10-07T17:45:00Z","v":20277,"vw":192.182529},{"c":191.84,"h":192.2,"l":191.725,"n":658,"o":192.2,"t":"2026-10-07T18:00:00Z","v":18609,"vw":192.055301},{"c":191.92,"h":191.98,"l":191.765,"n":666,"o":191.84,"t":"2026-10-07T18:15:00Z","v":16400,"vw":191.864582},{"c":191.905,"h":192.01,"l":191.86,"n":562,"o":191.945,"t":"2026-10-07T18:30:00Z","v":13712,"vw":191.943749},{"c":191.495,"h":191.905,"l":191.43,"n":440,"o":191.905,"t":"2026-10-07T18:45:00Z","v":12615,"vw":191.632878},{"c":191.07,"h":191.5,"l":190.83,"n":784,"o":191.485,"t":"2026-10-07T19:00:00Z","v":23694,"vw":191.134569},{"c":191.115,"h":191.225,"l":190.85,"n":1027,"o":191.12,"t":"2026-10-07T19:15:00Z","v":28454,"vw":191.009791},{"c":190.68,"h":191.06,"l":190.665,"n":1177,"o":191.06,"t":"2026-10-07T19:30:00Z","v":32571,"vw":190.807404},{"c":190.86,"h":190.95,"l":190.39,"n":3458,"o":190.65,"t":"2026-10-07T19:45:00Z","v":100591,"vw":190.694495},{"c":190.85,"h":190.85,"l":190.85,"n":81,"o":190.85,"t":"2026-10-07T20:00:00Z","v":254447,"vw":190.85},{"c":190.02,"h":190.28,"l":190.02,"n":18,"o":190.28,"t":"2026-10-08T12:30:00Z","v":402,"vw":190.15},{"c":190.92,"h":192.2299,"l":190.92,"n":349,"o":191.01,"t":"2026-10-08T13:30:00Z","v":23455,"vw":191.34369},{"c":191.06,"h":191.18,"l":190.85,"n":482,"o":191.04,"t":"2026-10-08T13:45:00Z","v":12833,"vw":191.046464},{"c":190.97,"h":191.49,"l":190.43,"n":803,"o":191.11,"t":"2026-10-08T14:00:00Z","v":25456,"vw":191.083944},{"c":190.815,"h":191.12,"l":190.57,"n":685,"o":190.84,"t":"2026-10-08T14:15:00Z","v":23254,"vw":190.885856},{"c":191.32,"h":191.34,"l":190.93,"n":590,"o":190.95,"t":"2026-10-08T14:30:00Z","v":16618,"vw":191.196264},{"c":191.58,"h":192,"l":191.2,"n":784,"o":191.32,"t":"2026-10-08T14:45:00Z","v":20984,"vw":191.549624},{"c":191.67,"h":191.75,"l":191.22,"n":787,"o":191.61,"t":"2026-10-08T15:00:00Z","v":22642,"vw":191.449732},{"c":191.91,"h":191.91,"l":191.675,"n":585,"o":191.68,"t":"2026-10-08T15:15:00Z","v":14469,"vw":191.768933},{"c":192.275,"h":192.29,"l":191.93,"n":584,"o":191.935,"t":"2026-10-08T15:30:00Z","v":13070,"vw":192.135403},{"c":192.125,"h":192.37,"l":192.125,"n":625,"o":192.295,"t":"2026-10-08T15:45:00Z","v":13784,"vw":192.260871},{"c":192.31,"h":192.57,"l":192.13,"n":631,"o":192.28,"t":"2026-10-08T16:00:00Z","v":11719,"vw":192.351904},{"c":192.495,"h":193.1,"l":192.485,"n":869,"o":192.485,"t":"2026-10-08T16:15:00Z","v":16376,"vw":192.758399},{"c":192.725,"h":192.725,"l":192.38,"n":601,"o":192.49,"t":"2026-10-08T16:30:00Z","v":10279,"vw":192.563945},{"c":193.01,"h":193.155,"l":192.6225,"n":1021,"o":192.71,"t":"2026-10-08T16:45:00Z","v":27028,"vw":192.874862},{"c":193.135,"h":193.27,"l":192.87,"n":860,"o":192.87,"t":"2026-10-08T17:00:00Z","v":27620,"vw":193.109588},{"c":193.445,"h":193.83,"l":193.135,"n":956,"o":193.255,"t":"2026-10-08T17:15:00Z","v":28629,"vw":193.531531},{"c":193.51,"h":193.51,"l":193.11,"n":637,"o":193.37,"t":"2026-10-08T17:30:00Z","v":16182,"vw":193.333265},{"c":193.655,"h":193.71,"l":193.4,"n":774,"o":193.5,"t":"2026-10-08T17:45:00Z","v":24280,"vw":193.493765},{"c":194.25,"h":194.28,"l":193.655,"n":1192,"o":193.655,"t":"2026-10-08T18:00:00Z","v":59891,"vw":194.003911},{"c":194.365,"h":194.365,"l":193.92,"n":811,"o":194.145,"t":"2026-10-08T18:15:00Z","v":25142,"vw":194.120987},{"c":194.14,"h":194.58,"l":194.14,"n":1029,"o":194.39,"t":"2026-10-08T18:30:00Z","v":27534,"vw":194.383937},{"c":194.255,"h":194.345,"l":194.095,"n":763,"o":194.18,"t":"2026-10-08T18:45:00Z","v":19903,"vw":194.234236},{"c":194.39,"h":194.725,"l":194.18,"n":1037,"o":194.24,"t":"2026-10-08T19:00:00Z","v":54842,"vw":194.534003},{"c":194.635,"h":195.05,"l":194.34,"n":1121,"o":194.4,"t":"2026-10-08T19:15:00Z","v":45168,"vw":194.793921},{"c":194.09,"h":194.75,"l":194.09,"n":1402,"o":194.59,"t":"2026-10-08T19:30:00Z","v":48223,"vw":194.546783},{"c":193.78,"h":194.26,"l":193.655,"n":3620,"o":194.1,"t":"2026-10-08T19:45:00Z","v":142501,"vw":193.885917},{"c":193.71,"h":193.71,"l":193.71,"n":80,"o":193.71,"t":"2026-10-08T20:00:00Z","v":219975,"vw":193.71},{"c":194.01,"h":194.01,"l":193.71,"n":14,"o":193.71,"t":"2026-10-09T13:15:00Z","v":321,"vw":193.86782},{"c":194.265,"h":195.725,"l":193.98,"n":425,"o":194.13,"t":"2026-10-09T13:30:00Z","v":24156,"vw":194.424005},{"c":194.865,"h":195.13,"l":193.76,"n":434,"o":194.2525,"t":"2026-10-09T13:45:00Z","v":10773,"vw":194.470554},{"c":194.6725,"h":195.11,"l":194.32,"n":700,"o":194.845,"t":"2026-10-09T14:00:00Z","v":24140,"vw":194.634349},{"c":193.66,"h":194.65,"l":193.63,"n":755,"o":194.57,"t":"2026-10-09T14:15:00Z","v":30210,"vw":194.28261},{"c":193.44,"h":193.72,"l":193.24,"n":574,"o":193.62,"t":"2026-10-09T14:30:00Z","v":16613,"vw":193.445277},{"c":192.695,"h":193.445,"l":192.475,"n":740,"o":193.445,"t":"2026-10-09T14:45:00Z","v":21957,"vw":192.92956},{"c":193.04,"h":193.08,"l":192.51,"n":710,"o":192.67,"t":"2026-10-09T15:00:00Z","v":18336,"vw":192.750607},{"c":193.43,"h":193.43,"l":192.93,"n":657,"o":193.08,"t":"2026-10-09T15:15:00Z","v":17682,"vw":193.117949},{"c":192.89,"h":193.545,"l":192.655,"n":826,"o":193.38,"t":"2026-10-09T15:30:00Z","v":26246,"vw":193.173076},{"c":193.195,"h":193.195,"l":192.89,"n":357,"o":192.89,"t":"2026-10-09T15:45:00Z","v":17353,"vw":193.053036},{"c":193.39,"h":193.39,"l":193.14,"n":500,"o":193.22,"t":"2026-10-09T16:00:00Z","v":15362,"vw":193.223208},{"c":193.63,"h":193.775,"l":193.37,"n":582,"o":193.4,"t":"2026-10-09T16:15:00Z","v":14180,"vw":193.59767},{"c":193.58,"h":193.655,"l":193.405,"n":375,"o":193.65,"t":"2026-10-09T16:30:00Z","v":9907,"vw":193.557518},{"c":193.42,"h":193.685,"l":193.29,"n":408,"o":193.6,"t":"2026-10-09T16:45:00Z","v":11301,"vw":193.493787},{"c":193.51,"h":193.715,"l":193.42,"n":485,"o":193.43,"t":"2026-10-09T17:00:00Z","v":15583,"vw":193.563576},{"c":192.67,"h":193.59,"l":192.575,"n":1008,"o":193.545,"t":"2026-10-09T17:15:00Z","v":46103,"vw":192.960166},{"c":191.895,"h":192.925,"l":191.74,"n":958,"o":192.675,"t":"2026-10-09T17:30:00Z","v":39994,"vw":192.294854},{"c":191.74,"h":191.905,"l":191.375,"n":1140,"o":191.895,"t":"2026-10-09T17:45:00Z","v":39109,"vw":191.599693},{"c":190.5525,"h":191.79,"l":190.44,"n":1571,"o":191.79,"t":"2026-10-09T18:00:00Z","v":79144,"vw":190.919929},{"c":191.295,"h":191.39,"l":190.545,"n":1464,"o":190.5575,"t":"2026-10-09T18:15:00Z","v":80460,"vw":191.012539},{"c":191.64,"h":191.83,"l":191.32,"n":1083,"o":191.33,"t":"2026-10-09T18:30:00Z","v":40663,"vw":191.584567},{"c":192.16,"h":192.39,"l":191.5127,"n":1108,"o":191.64,"t":"2026-10-09T18:45:00Z","v":112369,"vw":191.588883},{"c":192.37,"h":192.765,"l":191.87,"n":1089,"o":192.14,"t":"2026-10-09T19:00:00Z","v":40632,"vw":192.307547},{"c":192.08,"h":192.5725,"l":192.08,"n":1195,"o":192.45,"t":"2026-10-09T19:15:00Z","v":42660,"vw":192.293814},{"c":192.84,"h":193.06,"l":192.06,"n":1449,"o":192.155,"t":"2026-10-09T19:30:00Z","v":52175,"vw":192.59389},{"c":193.17,"h":193.26,"l":192.52,"n":4836,"o":192.84,"t":"2026-10-09T19:45:00Z","v":206796,"vw":192.855684},{"c":193.24,"h":193.24,"l":193.24,"n":80,"o":193.24,"t":"2026-10-09T20:00:00Z","v":222431,"vw":193.24},{"c":193.24,"h":193.24,"l":193.24,"n":1,"o":193.24,"t":"2026-10-12T08:00:00Z","v":157,"vw":193.24},{"c":193.96,"h":194.45,"l":193.69,"n":348,"o":193.76,"t":"2026-10-12T13:30:00Z","v":21047,"vw":193.938317},{"c":194.2325,"h":194.59,"l":193.56,"n":458,"o":193.9,"t":"2026-10-12T13:45:00Z","v":21562,"vw":194.099815},{"c":193.95,"h":194.39,"l":193.92,"n":730,"o":194.225,"t":"2026-10-12T14:00:00Z","v":25347,"vw":194.132078},{"c":194,"h":194.25,"l":193.58,"n":710,"o":194.05,"t":"2026-10-12T14:15:00Z","v":21635,"vw":194.011117},{"c":194.32,"h":194.44,"l":193.8,"n":539,"o":193.8,"t":"2026-10-12T14:30:00Z","v":14176,"vw":194.286589},{"c":193.95,"h":194.26,"l":193.87,"n":632,"o":194.26,"t":"2026-10-12T14:45:00Z","v":15331,"vw":194.106574},{"c":193.875,"h":194.05,"l":193.5956,"n":397,"o":194.03,"t":"2026-10-12T15:00:00Z","v":12442,"vw":193.811398},{"c":194.19,"h":194.4436,"l":193.86,"n":570,"o":193.9,"t":"2026-10-12T15:15:00Z","v":22620,"vw":194.137211},{"c":194.14,"h":194.29,"l":194.005,"n":492,"o":194.285,"t":"2026-10-12T15:30:00Z","v":14687,"vw":194.149618},{"c":194.04,"h":194.195,"l":194.03,"n":235,"o":194.03,"t":"2026-10-12T15:45:00Z","v":6893,"vw":194.124499},{"c":194.19,"h":194.365,"l":194.04,"n":358,"o":194.04,"t":"2026-10-12T16:00:00Z","v":11658,"vw":194.19263},{"c":194.025,"h":194.33,"l":193.815,"n":377,"o":194.175,"t":"2026-10-12T16:15:00Z","v":9429,"vw":194.061605},{"c":194.08,"h":194.2103,"l":193.9001,"n":293,"o":193.99,"t":"2026-10-12T16:30:00Z","v":11465,"vw":194.040628},{"c":194.085,"h":194.36,"l":194.07,"n":287,"o":194.16,"t":"2026-10-12T16:45:00Z","v":14220,"vw":194.276658},{"c":194.235,"h":194.235,"l":193.96,"n":356,"o":194.11,"t":"2026-10-12T17:00:00Z","v":11211,"vw":194.075921},{"c":194.23,"h":194.29,"l":194.17,"n":349,"o":194.23,"t":"2026-10-12T17:15:00Z","v":10401,"vw":194.227137},{"c":194.15,"h":194.28,"l":194.11,"n":379,"o":194.21,"t":"2026-10-12T17:30:00Z","v":11763,"vw":194.163373},{"c":194.195,"h":194.25,"l":194.08,"n":425,"o":194.1,"t":"2026-10-12T17:45:00Z","v":11583,"vw":194.169682},{"c":194.1,"h":194.25,"l":194.03,"n":396,"o":194.23,"t":"2026-10-12T18:00:00Z","v":14700,"vw":194.173233},{"c":194.12,"h":194.26,"l":194.075,"n":446,"o":194.075,"t":"2026-10-12T18:15:00Z","v":13470,"vw":194.156603},{"c":193.965,"h":194.23,"l":193.965,"n":452,"o":194.16,"t":"2026-10-12T18:30:00Z","v":11572,"vw":194.118395},{"c":193.4,"h":193.9,"l":193.315,"n":584,"o":193.795,"t":"2026-10-12T18:45:00Z","v":17484,"vw":193.694432},{"c":193.47,"h":193.565,"l":193.17,"n":581,"o":193.37,"t":"2026-10-12T19:00:00Z","v":16592,"vw":193.390828},{"c":193.29,"h":193.565,"l":193.26,"n":743,"o":193.49,"t":"2026-10-12T19:15:00Z","v":22527,"vw":193.412887},{"c":193.135,"h":193.33,"l":193.03,"n":1048,"o":193.33,"t":"2026-10-12T19:30:00Z","v":34861,"vw":193.15091},{"c":193.48,"h":193.64,"l":193.13,"n":2805,"o":193.135,"t":"2026-10-12T19:45:00Z","v":96776,"vw":193.341786},{"c":193.41,"h":193.41,"l":193.41,"n":64,"o":193.41,"t":"2026-10-12T20:00:00Z","v":150875,"vw":193.41},{"c":193.8741,"h":194.56,"l":193.5,"n":400,"o":193.87,"t":"2026-10-13T13:30:00Z","v":32301,"vw":193.981854},{"c":193.79,"h":193.8,"l":193.265,"n":445,"o":193.8,"t":"2026-10-13T13:45:00Z","v":18037,"vw":193.482717},{"c":193.74,"h":193.85,"l":193.44,"n":407,"o":193.7475,"t":"2026-10-13T14:00:00Z","v":21427,"vw":193.698267},{"c":193.29,"h":193.82,"l":193.265,"n":272,"o":193.82,"t":"2026-10-13T14:15:00Z","v":6631,"vw":193.470154},{"c":192.76,"h":193.6799,"l":192.73,"n":465,"o":193.6799,"t":"2026-10-13T14:30:00Z","v":20283,"vw":193.318844},{"c":193.62,"h":193.65,"l":192.76,"n":379,"o":192.8025,"t":"2026-10-13T14:45:00Z","v":15363,"vw":193.177964},{"c":193.31,"h":193.71,"l":193.31,"n":346,"o":193.485,"t":"2026-10-13T15:00:00Z","v":6815,"vw":193.486306},{"c":192.62,"h":193.6768,"l":192.62,"n":531,"o":193.36,"t":"2026-10-13T15:15:00Z","v":19220,"vw":193.149486},{"c":193.2,"h":193.4,"l":192.54,"n":569,"o":192.54,"t":"2026-10-13T15:30:00Z","v":12537,"vw":192.991855},{"c":193.63,"h":193.63,"l":193.19,"n":403,"o":193.255,"t":"2026-10-13T15:45:00Z","v":10310,"vw":193.4814},{"c":194.175,"h":194.175,"l":193.7,"n":442,"o":193.735,"t":"2026-10-13T16:00:00Z","v":12720,"vw":193.788015},{"c":193.53,"h":194.33,"l":193.51,"n":636,"o":194.275,"t":"2026-10-13T16:15:00Z","v":20540,"vw":193.956741},{"c":193.89,"h":194.37,"l":193.4,"n":881,"o":193.6101,"t":"2026-10-13T16:30:00Z","v":49037,"vw":193.881698},{"c":194.18,"h":194.27,"l":193.53,"n":1572,"o":193.89,"t":"2026-10-13T16:45:00Z","v":87080,"vw":193.911762},{"c":193.91,"h":194.105,"l":193.63,"n":656,"o":194.05,"t":"2026-10-13T17:00:00Z","v":22274,"vw":193.847706},{"c":194.21,"h":194.27,"l":193.62,"n":794,"o":193.88,"t":"2026-10-13T17:15:00Z","v":36701,"vw":194.002721},{"c":194.69,"h":194.83,"l":194.12,"n":841,"o":194.27,"t":"2026-10-13T17:30:00Z","v":51328,"vw":194.448811},{"c":194.61,"h":194.78,"l":194.4008,"n":688,"o":194.665,"t":"2026-10-13T17:45:00Z","v":34212,"vw":194.558843},{"c":195.03,"h":195.1,"l":194.64,"n":787,"o":194.66,"t":"2026-10-13T18:00:00Z","v":30645,"vw":194.840703},{"c":195.35,"h":195.38,"l":194.935,"n":642,"o":195.05,"t":"2026-10-13T18:15:00Z","v":20232,"vw":195.127718},{"c":195.72,"h":195.82,"l":195.44,"n":707,"o":195.44,"t":"2026-10-13T18:30:00Z","v":18605,"vw":195.662026},{"c":195.85,"h":195.9,"l":195.4025,"n":636,"o":195.81,"t":"2026-10-13T18:45:00Z","v":20913,"vw":195.643895},{"c":195.29,"h":195.74,"l":195.08,"n":637,"o":195.74,"t":"2026-10-13T19:00:00Z","v":23948,"vw":195.345764},{"c":195.385,"h":195.44,"l":194.96,"n":874,"o":195.3,"t":"2026-10-13T19:15:00Z","v":29050,"vw":195.211017},{"c":195.15,"h":195.52,"l":195.085,"n":898,"o":195.375,"t":"2026-10-13T19:30:00Z","v":31414,"vw":195.287601},{"c":195.06,"h":195.495,"l":194.645,"n":2806,"o":195.155,"t":"2026-10-13T19:45:00Z","v":88686,"vw":194.893213},{"c":195.13,"h":195.13,"l":195.13,"n":76,"o":195.13,"t":"2026-10-13T20:00:00Z","v":369222,"vw":195.13},{"c":195.2,"h":195.2,"l":195.2,"n":4,"o":195.2,"t":"2026-10-13T23:30:00Z","v":200,"vw":195.2},{"c":195.13,"h":195.13,"l":195.13,"n":5,"o":195.13,"t":"2026-10-14T12:30:00Z","v":271,"vw":195.13},{"c":194.21,"h":196.23,"l":194.21,"n":358,"o":195.58,"t":"2026-10-14T13:30:00Z","v":17861,"vw":195.589172},{"c":194.025,"h":194.35,"l":193.69,"n":524,"o":194.35,"t":"2026-10-14T13:45:00Z","v":15425,"vw":194.063664},{"c":194.69,"h":194.825,"l":193.7,"n":780,"o":193.9,"t":"2026-10-14T14:00:00Z","v":25880,"vw":194.427316},{"c":194.87,"h":195.07,"l":194.355,"n":562,"o":194.64,"t":"2026-10-14T14:15:00Z","v":12049,"vw":194.793985},{"c":194.75,"h":195.13,"l":194.605,"n":453,"o":194.96,"t":"2026-10-14T14:30:00Z","v":9565,"vw":194.908263},{"c":194.29,"h":194.775,"l":194.14,"n":444,"o":194.645,"t":"2026-10-14T14:45:00Z","v":14423,"vw":194.448253},{"c":194.75,"h":194.75,"l":194.34,"n":527,"o":194.34,"t":"2026-10-14T15:00:00Z","v":13070,"vw":194.493102},{"c":195.36,"h":195.47,"l":194.55,"n":609,"o":194.62,"t":"2026-10-14T15:15:00Z","v":16763,"vw":194.953551},{"c":194.955,"h":195.37,"l":194.9425,"n":606,"o":195.3,"t":"2026-10-14T15:30:00Z","v":20817,"vw":195.133343},{"c":195.275,"h":195.43,"l":194.92,"n":635,"o":194.92,"t":"2026-10-14T15:45:00Z","v":16618,"vw":195.221503},{"c":195.47,"h":195.6675,"l":195.26,"n":561,"o":195.38,"t":"2026-10-14T16:00:00Z","v":14876,"vw":195.441138},{"c":195.43,"h":195.6,"l":195.24,"n":706,"o":195.3229,"t":"2026-10-14T16:15:00Z","v":20189,"vw":195.392093},{"c":195.625,"h":195.92,"l":195.4953,"n":874,"o":195.53,"t":"2026-10-14T16:30:00Z","v":41138,"vw":195.689815},{"c":196.24,"h":196.24,"l":195.64,"n":746,"o":195.69,"t":"2026-10-14T16:45:00Z","v":22671,"vw":195.881661},{"c":196.62,"h":196.68,"l":196.33,"n":757,"o":196.35,"t":"2026-10-14T17:00:00Z","v":24193,"vw":196.490742},{"c":196.53,"h":196.99,"l":196.47,"n":979,"o":196.615,"t":"2026-10-14T17:15:00Z","v":34371,"vw":196.728538},{"c":196.345,"h":196.56,"l":196.15,"n":672,"o":196.53,"t":"2026-10-14T17:30:00Z","v":19355,"vw":196.359924},{"c":196.03,"h":196.33,"l":195.9303,"n":739,"o":196.33,"t":"2026-10-14T17:45:00Z","v":18485,"vw":196.059573},{"c":196.12,"h":196.345,"l":195.8726,"n":755,"o":196.015,"t":"2026-10-14T18:00:00Z","v":24216,"vw":196.106345},{"c":196.29,"h":196.38,"l":196.065,"n":577,"o":196.14,"t":"2026-10-14T18:15:00Z","v":15617,"vw":196.229482},{"c":197.0799,"h":197.0799,"l":196.33,"n":977,"o":196.33,"t":"2026-10-14T18:30:00Z","v":27596,"vw":196.647956},{"c":196.94,"h":197.3185,"l":196.8801,"n":992,"o":197,"t":"2026-10-14T18:45:00Z","v":30552,"vw":197.099051},{"c":196.98,"h":197.2511,"l":196.79,"n":974,"o":196.925,"t":"2026-10-14T19:00:00Z","v":21951,"vw":197.032389},{"c":197.05,"h":197.26,"l":196.9,"n":1361,"o":197.05,"t":"2026-10-14T19:15:00Z","v":41655,"vw":197.11878},{"c":197.295,"h":197.4,"l":196.97,"n":1320,"o":197.11,"t":"2026-10-14T19:30:00Z","v":37620,"vw":197.170927},{"c":196.35,"h":197.29,"l":196.29,"n":4359,"o":197.29,"t":"2026-10-14T19:45:00Z","v":160991,"vw":196.565538},{"c":196.38,"h":196.4,"l":196.38,"n":85,"o":196.4,"t":"2026-10-14T20:00:00Z","v":329921,"vw":196.380121},{"c":196,"h":196.01,"l":196,"n":8,"o":196.01,"t":"2026-10-15T13:15:00Z","v":454,"vw":196.003215},{"c":196.75,"h":198.33,"l":196.165,"n":928,"o":196.42,"t":"2026-10-15T13:30:00Z","v":68226,"vw":197.185074},{"c":196.97,"h":198.01,"l":196.735,"n":843,"o":196.935,"t":"2026-10-15T13:45:00Z","v":29457,"vw":197.444804},{"c":197.47,"h":197.57,"l":196.8,"n":745,"o":197.11,"t":"2026-10-15T14:00:00Z","v":22875,"vw":197.24464},{"c":196.835,"h":197.86,"l":196.835,"n":875,"o":197.45,"t":"2026-10-15T14:15:00Z","v":32034,"vw":197.510407},{"c":196.81,"h":196.895,"l":196.52,"n":773,"o":196.74,"t":"2026-10-15T14:30:00Z","v":22477,"vw":196.725331},{"c":196.97,"h":197.24,"l":196.55,"n":719,"o":196.845,"t":"2026-10-15T14:45:00Z","v":19402,"vw":196.896885},{"c":196.72,"h":197.1,"l":196.64,"n":654,"o":196.94,"t":"2026-10-15T15:00:00Z","v":18300,"vw":196.857183},{"c":196.84,"h":197.035,"l":196.29,"n":892,"o":196.67,"t":"2026-10-15T15:15:00Z","v":33650,"vw":196.481067},{"c":196.025,"h":196.85,"l":195.855,"n":1091,"o":196.85,"t":"2026-10-15T15:30:00Z","v":57282,"vw":196.357626},{"c":195.04,"h":195.95,"l":195.04,"n":632,"o":195.93,"t":"2026-10-15T15:45:00Z","v":14880,"vw":195.362384},{"c":194.935,"h":195.16,"l":194.56,"n":834,"o":195.01,"t":"2026-10-15T16:00:00Z","v":23969,"vw":194.864356},{"c":196.94,"h":196.94,"l":194.98,"n":1225,"o":194.98,"t":"2026-10-15T16:15:00Z","v":41036,"vw":195.846962},{"c":196.27,"h":196.99,"l":196.135,"n":886,"o":196.99,"t":"2026-10-15T16:30:00Z","v":36021,"vw":196.669694},{"c":196.27,"h":196.34,"l":196.08,"n":601,"o":196.34,"t":"2026-10-15T16:45:00Z","v":15318,"vw":196.225866},{"c":196.63,"h":196.74,"l":196.275,"n":591,"o":196.275,"t":"2026-10-15T17:00:00Z","v":21481,"vw":196.547776},{"c":196.88,"h":196.975,"l":196.59,"n":645,"o":196.63,"t":"2026-10-15T17:15:00Z","v":21409,"vw":196.79901},{"c":196.855,"h":197.01,"l":196.7,"n":699,"o":196.87,"t":"2026-10-15T17:30:00Z","v":25857,"vw":196.82913},{"c":197.8031,"h":197.97,"l":196.59,"n":1141,"o":196.78,"t":"2026-10-15T17:45:00Z","v":48053,"vw":197.455688},{"c":197.73,"h":197.82,"l":197.3789,"n":993,"o":197.815,"t":"2026-10-15T18:00:00Z","v":36151,"vw":197.60416},{"c":197.35,"h":197.73,"l":197.27,"n":862,"o":197.73,"t":"2026-10-15T18:15:00Z","v":26439,"vw":197.427162},{"c":197.26,"h":197.35,"l":197.03,"n":904,"o":197.34,"t":"2026-10-15T18:30:00Z","v":39634,"vw":197.19302},{"c":197.29,"h":197.29,"l":196.92,"n":1011,"o":197.2,"t":"2026-10-15T18:45:00Z","v":40534,"vw":197.105036},{"c":196.89,"h":197.295,"l":196.82,"n":1260,"o":197.295,"t":"2026-10-15T19:00:00Z","v":52167,"vw":197.04366},{"c":197.8,"h":197.89,"l":196.765,"n":1347,"o":196.895,"t":"2026-10-15T19:15:00Z","v":46322,"vw":197.309235},{"c":198.46,"h":198.51,"l":197.81,"n":2027,"o":197.9,"t":"2026-10-15T19:30:00Z","v":70580,"vw":198.19492},{"c":198.62,"h":199.11,"l":198.33,"n":4621,"o":198.46,"t":"2026-10-15T19:45:00Z","v":170881,"vw":198.681182},{"c":198.64,"h":198.64,"l":198.64,"n":93,"o":198.64,"t":"2026-10-15T20:00:00Z","v":299513,"vw":198.64},{"c":201,"h":201,"l":201,"n":8,"o":201,"t":"2026-10-16T10:15:00Z","v":307,"vw":201},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-16T12:45:00Z","v":125,"vw":200},{"c":199.64,"h":200.31,"l":197.86,"n":522,"o":199.77,"t":"2026-10-16T13:30:00Z","v":58143,"vw":199.790077},{"c":199.8875,"h":200.66,"l":199.405,"n":573,"o":199.405,"t":"2026-10-16T13:45:00Z","v":20892,"vw":200.163755},{"c":198.825,"h":200.08,"l":198.705,"n":556,"o":199.855,"t":"2026-10-16T14:00:00Z","v":18746,"vw":199.231609},{"c":198.89,"h":199.155,"l":198.57,"n":467,"o":198.895,"t":"2026-10-16T14:15:00Z","v":12651,"vw":198.936455},{"c":199.09,"h":199.45,"l":198.93,"n":357,"o":198.93,"t":"2026-10-16T14:30:00Z","v":9725,"vw":199.282362},{"c":199.39,"h":199.46,"l":199.055,"n":296,"o":199.26,"t":"2026-10-16T14:45:00Z","v":8067,"vw":199.315356},{"c":198.395,"h":199.455,"l":198.395,"n":401,"o":199.44,"t":"2026-10-16T15:00:00Z","v":10538,"vw":199.116632},{"c":197.51,"h":198.495,"l":197.51,"n":671,"o":198.385,"t":"2026-10-16T15:15:00Z","v":20600,"vw":198.042993},{"c":195.91,"h":197.63,"l":195.91,"n":593,"o":197.525,"t":"2026-10-16T15:30:00Z","v":19669,"vw":197.188619},{"c":194.6,"h":196.25,"l":194.0451,"n":896,"o":195.92,"t":"2026-10-16T15:45:00Z","v":33358,"vw":195.32568},{"c":196.35,"h":196.42,"l":194.21,"n":819,"o":194.59,"t":"2026-10-16T16:00:00Z","v":25671,"vw":195.045851},{"c":195.56,"h":196.35,"l":195.29,"n":515,"o":196.35,"t":"2026-10-16T16:15:00Z","v":17673,"vw":195.897803},{"c":195.78,"h":195.9,"l":195.42,"n":437,"o":195.56,"t":"2026-10-16T16:30:00Z","v":10830,"vw":195.667975},{"c":195.99,"h":196.2,"l":195.73,"n":483,"o":195.78,"t":"2026-10-16T16:45:00Z","v":16227,"vw":195.955831},{"c":195.5525,"h":196.15,"l":195.255,"n":589,"o":195.95,"t":"2026-10-16T17:00:00Z","v":19227,"vw":195.744735},{"c":195.855,"h":195.86,"l":195.32,"n":613,"o":195.53,"t":"2026-10-16T17:15:00Z","v":19755,"vw":195.543289},{"c":196.07,"h":196.1338,"l":195.845,"n":718,"o":195.865,"t":"2026-10-16T17:30:00Z","v":33240,"vw":196.001077},{"c":195.71,"h":196.04,"l":195.515,"n":531,"o":196.04,"t":"2026-10-16T17:45:00Z","v":18437,"vw":195.747811},{"c":195.795,"h":195.8,"l":195.29,"n":765,"o":195.785,"t":"2026-10-16T18:00:00Z","v":31226,"vw":195.628609},{"c":195.52,"h":195.92,"l":195.295,"n":749,"o":195.82,"t":"2026-10-16T18:15:00Z","v":22529,"vw":195.621047},{"c":195.71,"h":195.8,"l":195.555,"n":607,"o":195.64,"t":"2026-10-16T18:30:00Z","v":23811,"vw":195.687186},{"c":195.925,"h":196.035,"l":195.77,"n":752,"o":195.77,"t":"2026-10-16T18:45:00Z","v":23614,"vw":195.881127},{"c":195.745,"h":196.055,"l":195.57,"n":894,"o":195.93,"t":"2026-10-16T19:00:00Z","v":29434,"vw":195.858423},{"c":196.04,"h":196.24,"l":195.66,"n":1085,"o":195.66,"t":"2026-10-16T19:15:00Z","v":37632,"vw":196.01826},{"c":196.12,"h":196.12,"l":195.505,"n":1760,"o":196.09,"t":"2026-10-16T19:30:00Z","v":73660,"vw":195.76191},{"c":195.84,"h":196.235,"l":195.25,"n":4566,"o":196.08,"t":"2026-10-16T19:45:00Z","v":225156,"vw":195.669057},{"c":195.91,"h":195.91,"l":195.91,"n":87,"o":195.91,"t":"2026-10-16T20:00:00Z","v":415917,"vw":195.91},{"c":195.91,"h":195.91,"l":195.91,"n":1,"o":195.91,"t":"2026-10-16T20:15:00Z","v":5204,"vw":195.91},{"c":195.13,"h":195.13,"l":195.13,"n":2,"o":195.13,"t":"2026-10-16T22:00:00Z","v":300,"vw":195.13},{"c":197.31,"h":198.6133,"l":196.248,"n":375,"o":196.69,"t":"2026-10-19T13:30:00Z","v":21156,"vw":197.062914},{"c":197.1,"h":197.615,"l":196.6509,"n":519,"o":197.23,"t":"2026-10-19T13:45:00Z","v":16369,"vw":197.159828},{"c":196.575,"h":197.215,"l":196.575,"n":625,"o":197.215,"t":"2026-10-19T14:00:00Z","v":28042,"vw":196.950819},{"c":196.39,"h":196.88,"l":196.28,"n":781,"o":196.5801,"t":"2026-10-19T14:15:00Z","v":26581,"vw":196.542159},{"c":196.345,"h":196.49,"l":196.08,"n":475,"o":196.26,"t":"2026-10-19T14:30:00Z","v":15694,"vw":196.406425},{"c":196.425,"h":196.6,"l":195.99,"n":578,"o":196.54,"t":"2026-10-19T14:45:00Z","v":15934,"vw":196.272109},{"c":196.775,"h":196.975,"l":196.43,"n":557,"o":196.49,"t":"2026-10-19T15:00:00Z","v":16347,"vw":196.660358},{"c":196.7,"h":196.865,"l":196.425,"n":699,"o":196.67,"t":"2026-10-19T15:15:00Z","v":20444,"vw":196.689479},{"c":196.855,"h":197.03,"l":196.65,"n":531,"o":196.77,"t":"2026-10-19T15:30:00Z","v":15342,"vw":196.87471},{"c":196.625,"h":196.865,"l":196.61,"n":569,"o":196.82,"t":"2026-10-19T15:45:00Z","v":20696,"vw":196.774657},{"c":196.855,"h":196.97,"l":196.455,"n":512,"o":196.715,"t":"2026-10-19T16:00:00Z","v":12456,"vw":196.761597},{"c":196.94,"h":196.95,"l":196.705,"n":491,"o":196.855,"t":"2026-10-19T16:15:00Z","v":15267,"vw":196.803728},{"c":197.49,"h":197.58,"l":196.82,"n":644,"o":196.9,"t":"2026-10-19T16:30:00Z","v":25468,"vw":197.161437},{"c":197.56,"h":197.79,"l":197.45,"n":554,"o":197.58,"t":"2026-10-19T16:45:00Z","v":20421,"vw":197.57144},{"c":197.69,"h":197.69,"l":197.55,"n":423,"o":197.59,"t":"2026-10-19T17:00:00Z","v":12808,"vw":197.608145},{"c":197.6,"h":197.775,"l":197.525,"n":554,"o":197.74,"t":"2026-10-19T17:15:00Z","v":19517,"vw":197.649507},{"c":197.405,"h":197.66,"l":197.37,"n":549,"o":197.56,"t":"2026-10-19T17:30:00Z","v":16419,"vw":197.525149},{"c":197.56,"h":197.7,"l":197.43,"n":588,"o":197.43,"t":"2026-10-19T17:45:00Z","v":14795,"vw":197.591331},{"c":197.57,"h":197.77,"l":197.5,"n":575,"o":197.57,"t":"2026-10-19T18:00:00Z","v":19054,"vw":197.589981},{"c":197.24,"h":197.6,"l":197.24,"n":466,"o":197.59,"t":"2026-10-19T18:15:00Z","v":15637,"vw":197.41235},{"c":196.86,"h":197.28,"l":196.845,"n":556,"o":197.2,"t":"2026-10-19T18:30:00Z","v":20687,"vw":197.059887},{"c":196.86,"h":197.02,"l":196.77,"n":633,"o":196.825,"t":"2026-10-19T18:45:00Z","v":20695,"vw":196.911422},{"c":197.12,"h":197.19,"l":196.88,"n":871,"o":196.88,"t":"2026-10-19T19:00:00Z","v":26372,"vw":197.034222},{"c":197.36,"h":197.36,"l":197.05,"n":858,"o":197.11,"t":"2026-10-19T19:15:00Z","v":22993,"vw":197.199014},{"c":197.3,"h":197.495,"l":197,"n":1304,"o":197.36,"t":"2026-10-19T19:30:00Z","v":38891,"vw":197.3305},{"c":196.85,"h":197.36,"l":196.75,"n":3336,"o":197.235,"t":"2026-10-19T19:45:00Z","v":123531,"vw":197.054525},{"c":196.81,"h":196.86,"l":196.81,"n":66,"o":196.86,"t":"2026-10-19T20:00:00Z","v":359529,"vw":196.810512},{"c":198.315,"h":198.8,"l":196.7,"n":582,"o":196.7,"t":"2026-10-20T13:30:00Z","v":21804,"vw":197.319603},{"c":198.22,"h":198.525,"l":197.76,"n":516,"o":198.24,"t":"2026-10-20T13:45:00Z","v":21815,"vw":198.181459},{"c":198.21,"h":198.695,"l":198.06,"n":572,"o":198.695,"t":"2026-10-20T14:00:00Z","v":20181,"vw":198.343947},{"c":198.0175,"h":198.225,"l":197.73,"n":558,"o":198.225,"t":"2026-10-20T14:15:00Z","v":21253,"vw":198.009267},{"c":198.33,"h":198.38,"l":197.93,"n":451,"o":198.02,"t":"2026-10-20T14:30:00Z","v":13234,"vw":198.201545},{"c":198.535,"h":198.78,"l":198.38,"n":635,"o":198.395,"t":"2026-10-20T14:45:00Z","v":20996,"vw":198.545963},{"c":198.13,"h":198.62,"l":197.93,"n":494,"o":198.5,"t":"2026-10-20T15:00:00Z","v":17932,"vw":198.361672},{"c":198.03,"h":198.34,"l":197.85,"n":376,"o":198.24,"t":"2026-10-20T15:15:00Z","v":15324,"vw":198.053308},{"c":198.2,"h":198.23,"l":197.74,"n":325,"o":197.97,"t":"2026-10-20T15:30:00Z","v":8672,"vw":197.946305},{"c":198.61,"h":198.66,"l":198.13,"n":339,"o":198.205,"t":"2026-10-20T15:45:00Z","v":9865,"vw":198.471188},{"c":198.365,"h":198.67,"l":198.33,"n":302,"o":198.58,"t":"2026-10-20T16:00:00Z","v":6738,"vw":198.532576},{"c":198.36,"h":198.41,"l":197.85,"n":593,"o":198.35,"t":"2026-10-20T16:15:00Z","v":15284,"vw":198.143604},{"c":199.21,"h":199.3,"l":198.28,"n":725,"o":198.36,"t":"2026-10-20T16:30:00Z","v":28221,"vw":198.959241},{"c":198.68,"h":199.18,"l":198.585,"n":503,"o":199.18,"t":"2026-10-20T16:45:00Z","v":15773,"vw":199.000667},{"c":198.695,"h":198.805,"l":198.46,"n":496,"o":198.695,"t":"2026-10-20T17:00:00Z","v":13372,"vw":198.62371},{"c":198.605,"h":198.8,"l":198.54,"n":308,"o":198.71,"t":"2026-10-20T17:15:00Z","v":9984,"vw":198.649414},{"c":198.84,"h":198.975,"l":198.65,"n":417,"o":198.735,"t":"2026-10-20T17:30:00Z","v":11548,"vw":198.83624},{"c":198.635,"h":198.89,"l":198.595,"n":364,"o":198.85,"t":"2026-10-20T17:45:00Z","v":11085,"vw":198.825488},{"c":198.805,"h":198.86,"l":198.64,"n":397,"o":198.64,"t":"2026-10-20T18:00:00Z","v":11535,"vw":198.77474},{"c":198.665,"h":198.88,"l":198.63,"n":462,"o":198.84,"t":"2026-10-20T18:15:00Z","v":15593,"vw":198.757422},{"c":198.7,"h":198.79,"l":198.66,"n":510,"o":198.665,"t":"2026-10-20T18:30:00Z","v":16248,"vw":198.732724},{"c":198.59,"h":198.715,"l":198.53,"n":473,"o":198.68,"t":"2026-10-20T18:45:00Z","v":13840,"vw":198.642608},{"c":198.06,"h":198.67,"l":198.02,"n":580,"o":198.66,"t":"2026-10-20T19:00:00Z","v":18454,"vw":198.317665},{"c":198.05,"h":198.26,"l":197.96,"n":632,"o":198.045,"t":"2026-10-20T19:15:00Z","v":21480,"vw":198.122771},{"c":198.23,"h":198.26,"l":197.97,"n":1066,"o":198.08,"t":"2026-10-20T19:30:00Z","v":28705,"vw":198.142847},{"c":198.4,"h":198.45,"l":198.135,"n":2839,"o":198.235,"t":"2026-10-20T19:45:00Z","v":110630,"vw":198.306776},{"c":198.41,"h":198.41,"l":198.36,"n":86,"o":198.36,"t":"2026-10-20T20:00:00Z","v":191104,"vw":198.40996},{"c":199.75,"h":199.75,"l":199.75,"n":1,"o":199.75,"t":"2026-10-20T23:45:00Z","v":250,"vw":199.75},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-21T13:15:00Z","v":130,"vw":200},{"c":198.59,"h":198.73,"l":197.75,"n":411,"o":198.41,"t":"2026-10-21T13:30:00Z","v":22373,"vw":198.399384},{"c":198.46,"h":198.68,"l":198.22,"n":551,"o":198.6,"t":"2026-10-21T13:45:00Z","v":19107,"vw":198.398263},{"c":198.64,"h":198.735,"l":197.83,"n":758,"o":198.22,"t":"2026-10-21T14:00:00Z","v":25647,"vw":198.243691},{"c":198.25,"h":198.71,"l":198.17,"n":978,"o":198.56,"t":"2026-10-21T14:15:00Z","v":48543,"vw":198.464471},{"c":198.19,"h":198.64,"l":198.02,"n":760,"o":198.05,"t":"2026-10-21T14:30:00Z","v":30524,"vw":198.217099},{"c":198.475,"h":198.66,"l":198.21,"n":548,"o":198.21,"t":"2026-10-21T14:45:00Z","v":20425,"vw":198.502379},{"c":198.38,"h":198.675,"l":198.28,"n":522,"o":198.38,"t":"2026-10-21T15:00:00Z","v":12863,"vw":198.489375},{"c":198.88,"h":198.92,"l":198.55,"n":718,"o":198.55,"t":"2026-10-21T15:15:00Z","v":18526,"vw":198.67962},{"c":198.5,"h":198.885,"l":198.44,"n":622,"o":198.885,"t":"2026-10-21T15:30:00Z","v":14135,"vw":198.597728},{"c":198.545,"h":198.6,"l":198.3,"n":634,"o":198.6,"t":"2026-10-21T15:45:00Z","v":16240,"vw":198.44418},{"c":198.34,"h":198.6,"l":198.025,"n":686,"o":198.5,"t":"2026-10-21T16:00:00Z","v":21185,"vw":198.310236},{"c":197.385,"h":198.34,"l":197.27,"n":1103,"o":198.31,"t":"2026-10-21T16:15:00Z","v":39913,"vw":197.67833},{"c":197.34,"h":197.68,"l":197.1,"n":1083,"o":197.385,"t":"2026-10-21T16:30:00Z","v":47678,"vw":197.373163},{"c":197.4075,"h":197.48,"l":197.07,"n":768,"o":197.29,"t":"2026-10-21T16:45:00Z","v":24572,"vw":197.227942},{"c":197.5,"h":197.53,"l":197.26,"n":750,"o":197.425,"t":"2026-10-21T17:00:00Z","v":24090,"vw":197.374451},{"c":198.095,"h":198.095,"l":197.4,"n":746,"o":197.52,"t":"2026-10-21T17:15:00Z","v":24123,"vw":197.652913},{"c":198.16,"h":198.37,"l":197.86,"n":685,"o":198.08,"t":"2026-10-21T17:30:00Z","v":25447,"vw":198.082466},{"c":198.43,"h":198.45,"l":198.155,"n":562,"o":198.155,"t":"2026-10-21T17:45:00Z","v":15065,"vw":198.357387},{"c":198.65,"h":198.71,"l":198.26,"n":727,"o":198.3552,"t":"2026-10-21T18:00:00Z","v":20009,"vw":198.44317},{"c":198.405,"h":198.71,"l":198.305,"n":647,"o":198.6104,"t":"2026-10-21T18:15:00Z","v":18308,"vw":198.481931},{"c":198.34,"h":198.4,"l":198.065,"n":794,"o":198.4,"t":"2026-10-21T18:30:00Z","v":26673,"vw":198.228571},{"c":197.5,"h":198.33,"l":197.39,"n":1198,"o":198.31,"t":"2026-10-21T18:45:00Z","v":35262,"vw":197.891812},{"c":197,"h":197.43,"l":196.76,"n":931,"o":197.43,"t":"2026-10-21T19:00:00Z","v":25184,"vw":196.987168},{"c":197.34,"h":197.51,"l":196.98,"n":1156,"o":197.05,"t":"2026-10-21T19:15:00Z","v":37425,"vw":197.262505},{"c":197.7775,"h":197.7775,"l":197.18,"n":1202,"o":197.385,"t":"2026-10-21T19:30:00Z","v":41747,"vw":197.393617},{"c":197,"h":197.83,"l":196.97,"n":3700,"o":197.775,"t":"2026-10-21T19:45:00Z","v":145484,"vw":197.292717},{"c":197.01,"h":197.13,"l":197.01,"n":104,"o":197.13,"t":"2026-10-21T20:00:00Z","v":235745,"vw":197.010375},{"c":197.94,"h":198.25,"l":196.95,"n":409,"o":196.96,"t":"2026-10-22T13:30:00Z","v":20651,"vw":197.267744},{"c":198.935,"h":199.18,"l":197.875,"n":522,"o":197.875,"t":"2026-10-22T13:45:00Z","v":18025,"vw":198.537961},{"c":198.77,"h":199.61,"l":198.25,"n":512,"o":198.93,"t":"2026-10-22T14:00:00Z","v":25262,"vw":198.706638},{"c":197.265,"h":198.78,"l":197.265,"n":468,"o":198.545,"t":"2026-10-22T14:15:00Z","v":14811,"vw":198.200786},{"c":196.05,"h":197.245,"l":195.42,"n":1309,"o":197.245,"t":"2026-10-22T14:30:00Z","v":65423,"vw":195.885175},{"c":197.5,"h":197.655,"l":195.87,"n":875,"o":195.88,"t":"2026-10-22T14:45:00Z","v":31061,"vw":197.150176},{"c":197.895,"h":198.1,"l":197.265,"n":889,"o":197.41,"t":"2026-10-22T15:00:00Z","v":28583,"vw":197.652661},{"c":197.42,"h":198.155,"l":197.235,"n":676,"o":197.845,"t":"2026-10-22T15:15:00Z","v":23156,"vw":197.687429},{"c":195.87,"h":197.39,"l":195.71,"n":999,"o":197.3,"t":"2026-10-22T15:30:00Z","v":32409,"vw":196.194489},{"c":196.23,"h":196.5,"l":195.67,"n":906,"o":195.955,"t":"2026-10-22T15:45:00Z","v":31723,"vw":196.083301},{"c":196.54,"h":196.71,"l":196.14,"n":838,"o":196.22,"t":"2026-10-22T16:00:00Z","v":29444,"vw":196.412664},{"c":196.61,"h":197.1,"l":196.56,"n":777,"o":196.76,"t":"2026-10-22T16:15:00Z","v":30150,"vw":196.887199},{"c":196.185,"h":196.9199,"l":196.15,"n":643,"o":196.5,"t":"2026-10-22T16:30:00Z","v":18992,"vw":196.463109},{"c":196.28,"h":196.28,"l":195.94,"n":709,"o":196.27,"t":"2026-10-22T16:45:00Z","v":19796,"vw":196.095379},{"c":196.505,"h":196.57,"l":196.005,"n":785,"o":196.24,"t":"2026-10-22T17:00:00Z","v":24931,"vw":196.333399},{"c":196.075,"h":196.46,"l":196.075,"n":748,"o":196.46,"t":"2026-10-22T17:15:00Z","v":19651,"vw":196.257473},{"c":196.505,"h":196.6075,"l":196.08,"n":612,"o":196.11,"t":"2026-10-22T17:30:00Z","v":17008,"vw":196.354615},{"c":196.31,"h":196.505,"l":196.18,"n":681,"o":196.485,"t":"2026-10-22T17:45:00Z","v":15795,"vw":196.321786},{"c":196.27,"h":196.69,"l":195.845,"n":928,"o":196.31,"t":"2026-10-22T18:00:00Z","v":35691,"vw":196.383111},{"c":195.92,"h":196.23,"l":195.6,"n":779,"o":196.23,"t":"2026-10-22T18:15:00Z","v":28596,"vw":195.858521},{"c":194.66,"h":195.91,"l":194.52,"n":910,"o":195.82,"t":"2026-10-22T18:30:00Z","v":30799,"vw":195.17314},{"c":195.16,"h":195.4678,"l":194.24,"n":1294,"o":194.675,"t":"2026-10-22T18:45:00Z","v":51872,"vw":194.688715},{"c":194.945,"h":195.23,"l":194.46,"n":1114,"o":195.175,"t":"2026-10-22T19:00:00Z","v":41823,"vw":194.812507},{"c":194.73,"h":194.95,"l":194.22,"n":1801,"o":194.945,"t":"2026-10-22T19:15:00Z","v":58211,"vw":194.509295},{"c":195.35,"h":196.12,"l":194.615,"n":2473,"o":194.69,"t":"2026-10-22T19:30:00Z","v":135981,"vw":195.645573},{"c":196.19,"h":196.28,"l":195.03,"n":4441,"o":195.28,"t":"2026-10-22T19:45:00Z","v":238740,"vw":195.611903},{"c":196.0108,"h":196.19,"l":196.0108,"n":68,"o":196.19,"t":"2026-10-22T20:00:00Z","v":248625,"vw":196.180243}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.4936576860025408,"strike":220.1492309175873,"iv":0.3644461199925072,"gamma":0.01159280118848278,"theta":-0.08453126737552626,"vega":0.12867788572634853,"rho":0.020933455211800806,"breakevenPct":12.9735912144298},{"delta":0.2,"premium":2.0225804265220115,"strike":215.1387867300278,"iv":0.34383941310969696,"gamma":0.014688558872347799,"theta":-0.09373929139649789,"vega":0.15215708494702837,"rho":0.028055966129085064,"breakevenPct":10.689315029588567},{"delta":0.25,"premium":2.55273356805559,"strike":210.2071295994829,"iv":0.3237440070543256,"gamma":0.017770556115776014,"theta":-0.10291463554573216,"vega":0.17551880764661726,"rho":0.0351802012433028,"breakevenPct":8.44582454128063},{"delta":0.3,"premium":3.2605435924369752,"strike":207.484243697479,"iv":0.3183213235294118,"gamma":0.019283665966386553,"theta":-0.10838182773109244,"vega":0.1870158613445378,"rho":0.042266010434660876,"breakevenPct":7.4187202660257725},{"delta":0.35,"premium":3.976142331932773,"strike":204.85819327731093,"iv":0.3135419117647059,"gamma":0.02072799369747899,"theta":-0.11368644957983193,"vega":0.19799275210084033,"rho":0.049350134982219254,"breakevenPct":6.444943987585352},{"delta":0.4,"premium":4.691741071428572,"strike":202.23214285714286,"iv":0.30876250000000005,"gamma":0.02217232142857143,"theta":-0.11899107142857143,"vega":0.20896964285714287,"rho":0.05643425952977763,"breakevenPct":5.471167709144929},{"delta":0.45,"premium":5.443739352640546,"strike":199.68057921635435,"iv":0.30447640545144805,"gamma":0.02341916524701874,"theta":-0.1235511073253833,"vega":0.21828722316865418,"rho":0.06351042142778814,"breakevenPct":4.553911294660738},{"delta":0.5,"premium":6.402001703577513,"strike":197.5511073253833,"iv":0.30298577512776836,"gamma":0.023546933560477,"theta":-0.12389182282793866,"vega":0.21820204429301532,"rho":0.07054146164502742,"breakevenPct":3.9569341092618537},{"delta":0.55,"premium":7.360264054514483,"strike":195.42163543441225,"iv":0.3014951448040886,"gamma":0.023674701873935264,"theta":-0.12423253833049404,"vega":0.2181168654173765,"rho":0.0775725018622667,"breakevenPct":3.3599569238629683},{"delta":0.6,"premium":8.656945681211042,"strike":193.21460373998218,"iv":0.30441371326803207,"gamma":0.02277159394479074,"theta":-0.12269314336598397,"vega":0.21152974176313444,"rho":0.08442636055675215,"breakevenPct":2.8959424135752303},{"delta":0.65,"premium":10.037177203918077,"strike":190.98842386464827,"iv":0.3084208370436331,"gamma":0.0216139804096171,"theta":-0.12068958147818344,"vega":0.2033373998219056,"rho":0.09123647618202906,"breakevenPct":2.464754099886003},{"delta":0.7,"premium":11.471363636363634,"strike":188.73636363636365,"iv":0.3069650909090909,"gamma":0.02029127272727273,"theta":-0.11441690909090911,"vega":0.19037436363636365,"rho":0.09801666732367993,"breakevenPct":2.0478756678359153},{"delta":0.75,"premium":12.948636363636364,"strike":186.46363636363637,"iv":0.3011469090909091,"gamma":0.018836727272727272,"theta":-0.10473509090909092,"vega":0.17360163636363637,"rho":0.10477296193524098,"breakevenPct":1.6424245513393831},{"delta":0.8,"premium":15.173495934959353,"strike":183.5528455284553,"iv":0.30643024390243906,"gamma":0.016539674796747963,"theta":-0.09630032520325203,"vega":0.154030243902439,"rho":0.11101765226921881,"breakevenPct":1.2927985439699492},{"delta":0.85,"premium":18.627956298200512,"strike":179.59511568123395,"iv":0.326559383033419,"gamma":0.01283560411311054,"theta":-0.08834922879177379,"vega":0.12832969151670953,"rho":0.11642174360236648,"breakevenPct":1.0362770678599622},{"delta":0.9,"premium":21.23078406169666,"strike":176.38174807197944,"iv":0.3103640102827763,"gamma":0.009943573264781489,"theta":-0.06810501285347043,"vega":0.09523200514138816,"rho":0.12241465698271146,"breakevenPct":0.7250788183271795}],"put":[{"delta":0.1,"premium":1.3376905849637413,"strike":165.84603899758275,"iv":0.4952648326466073,"gamma":0.006608043942587023,"theta":-0.07849651806711849,"vega":0.09655135788635394,"rho":-0.01723732283536417,"breakevenPct":16.148453839329726},{"delta":0.15,"premium":1.7618421052631579,"strike":176.94736842105263,"iv":0.381358947368421,"gamma":0.010890526315789474,"theta":-0.08082421052631579,"vega":0.12737473684210526,"rho":-0.02573499612074429,"breakevenPct":10.70618975697565},{"delta":0.2,"premium":2.5538000000000003,"strike":180.36,"iv":0.3927344,"gamma":0.012888000000000002,"theta":-0.1001344,"vega":0.15472640000000001,"rho":-0.03434857564664949,"breakevenPct":9.370406238850096},{"delta":0.25,"premium":2.9844155844155846,"strike":185.19480519480518,"iv":0.3440012987012987,"gamma":0.016712987012987013,"theta":-0.0984948051948052,"vega":0.175487012987013,"rho":-0.04283558295758608,"breakevenPct":7.1255468625365195},{"delta":0.3,"premium":3.8096320346320347,"strike":187.9004329004329,"iv":0.34124155844155846,"gamma":0.01828225108225108,"theta":-0.10536709956709957,"vega":0.19058441558441558,"rho":-0.051437704914447865,"breakevenPct":6.1670824885055975},{"delta":0.35,"premium":4.65077519379845,"strike":190.54263565891472,"iv":0.3377108527131783,"gamma":0.019760465116279068,"theta":-0.11092790697674419,"vega":0.20403643410852715,"rho":-0.06004305375845593,"breakevenPct":5.249064445121419},{"delta":0.4,"premium":5.547093023255814,"strike":192.96511627906978,"iv":0.3315093023255814,"gamma":0.02092325581395349,"theta":-0.1119453488372093,"vega":0.21178837209302326,"rho":-0.06865958146150647,"breakevenPct":4.471164047192031},{"delta":0.45,"premium":6.498347107438017,"strike":195.36730945821856,"iv":0.32643223140495864,"gamma":0.02189265381083563,"theta":-0.11268246097337006,"vega":0.21833673094582184,"rho":-0.07730297128429343,"breakevenPct":3.7316059173349685},{"delta":0.5,"premium":7.73801652892562,"strike":197.66299357208447,"iv":0.3272586776859504,"gamma":0.02184674012855831,"theta":-0.11194784205693296,"vega":0.21856629935720845,"rho":-0.08608738723569664,"breakevenPct":3.193344694857608},{"delta":0.55,"premium":8.977685950413225,"strike":199.95867768595042,"iv":0.32808512396694217,"gamma":0.02180082644628099,"theta":-0.11121322314049586,"vega":0.21879586776859503,"rho":-0.09487180318709985,"breakevenPct":2.655083472380247},{"delta":0.6,"premium":10.847849462365591,"strike":202.63978494623657,"iv":0.3306869892473118,"gamma":0.020664892473118278,"theta":-0.10504930107526882,"vega":0.20868962365591398,"rho":-0.10404242536745857,"breakevenPct":2.2417373546709976},{"delta":0.65,"premium":12.729569892473119,"strike":205.32795698924733,"iv":0.33332139784946235,"gamma":0.019508978494623654,"theta":-0.09878586021505376,"vega":0.19839392473118278,"rho":-0.11322012668439693,"breakevenPct":1.8306809231998593},{"delta":0.7,"premium":14.611290322580643,"strike":208.01612903225805,"iv":0.3359558064516129,"gamma":0.018353064516129034,"theta":-0.09252241935483872,"vega":0.1880982258064516,"rho":-0.12239782800133528,"breakevenPct":1.4196244917287217},{"delta":0.75,"premium":17.39702797202797,"strike":211.52680652680652,"iv":0.3477479020979021,"gamma":0.016614452214452215,"theta":-0.08664801864801865,"vega":0.17488135198135196,"rho":-0.13223737446297174,"breakevenPct":1.0501154213881665},{"delta":0.8,"premium":22.729195804195808,"strike":217.35431235431236,"iv":0.3853353146853147,"gamma":0.013234498834498832,"theta":-0.08186946386946387,"vega":0.1534361305361305,"rho":-0.14394120228639146,"breakevenPct":0.7976367041558955},{"delta":0.85,"premium":28.391424802110816,"strike":223.60158311345646,"iv":0.4070460422163588,"gamma":0.010259366754617414,"theta":-0.0681749340369393,"vega":0.12727678100263853,"rho":-0.1559426714149499,"breakevenPct":0.49943508265169323}]},"raw":{"call":[{"delta":0.15,"premium":1.4936576860025408,"strike":220.1492309175873,"iv":0.3644461199925072,"gamma":0.01159280118848278,"theta":-0.08453126737552626,"vega":0.12867788572634853,"rho":0.020933455211800806,"breakevenPct":12.9735912144298},{"delta":0.2,"premium":2.0225804265220115,"strike":215.1387867300278,"iv":0.34383941310969696,"gamma":0.014688558872347799,"theta":-0.09373929139649789,"vega":0.15215708494702837,"rho":0.028055966129085064,"breakevenPct":10.689315029588567},{"delta":0.25,"premium":2.55273356805559,"strike":210.2071295994829,"iv":0.3237440070543256,"gamma":0.017770556115776014,"theta":-0.10291463554573216,"vega":0.17551880764661726,"rho":0.0351802012433028,"breakevenPct":8.44582454128063},{"delta":0.3,"premium":3.2605435924369752,"strike":207.484243697479,"iv":0.3183213235294118,"gamma":0.019283665966386553,"theta":-0.10838182773109244,"vega":0.1870158613445378,"rho":0.042266010434660876,"breakevenPct":7.4187202660257725},{"delta":0.35,"premium":3.976142331932773,"strike":204.85819327731093,"iv":0.3135419117647059,"gamma":0.02072799369747899,"theta":-0.11368644957983193,"vega":0.19799275210084033,"rho":0.049350134982219254,"breakevenPct":6.444943987585352},{"delta":0.4,"premium":4.691741071428572,"strike":202.23214285714286,"iv":0.30876250000000005,"gamma":0.02217232142857143,"theta":-0.11899107142857143,"vega":0.20896964285714287,"rho":0.05643425952977763,"breakevenPct":5.471167709144929},{"delta":0.45,"premium":5.443739352640546,"strike":199.68057921635435,"iv":0.30447640545144805,"gamma":0.02341916524701874,"theta":-0.1235511073253833,"vega":0.21828722316865418,"rho":0.06351042142778814,"breakevenPct":4.553911294660738},{"delta":0.5,"premium":6.402001703577513,"strike":197.5511073253833,"iv":0.30298577512776836,"gamma":0.023546933560477,"theta":-0.12389182282793866,"vega":0.21820204429301532,"rho":0.07054146164502742,"breakevenPct":3.9569341092618537},{"delta":0.55,"premium":7.360264054514483,"strike":195.42163543441225,"iv":0.3014951448040886,"gamma":0.023674701873935264,"theta":-0.12423253833049404,"vega":0.2181168654173765,"rho":0.0775725018622667,"breakevenPct":3.3599569238629683},{"delta":0.6,"premium":8.656945681211042,"strike":193.21460373998218,"iv":0.30441371326803207,"gamma":0.02277159394479074,"theta":-0.12269314336598397,"vega":0.21152974176313444,"rho":0.08442636055675215,"breakevenPct":2.8959424135752303},{"delta":0.65,"premium":10.037177203918077,"strike":190.98842386464827,"iv":0.3084208370436331,"gamma":0.0216139804096171,"theta":-0.12068958147818344,"vega":0.2033373998219056,"rho":0.09123647618202906,"breakevenPct":2.464754099886003},{"delta":0.7,"premium":11.471363636363634,"strike":188.73636363636365,"iv":0.3069650909090909,"gamma":0.02029127272727273,"theta":-0.11441690909090911,"vega":0.19037436363636365,"rho":0.09801666732367993,"breakevenPct":2.0478756678359153},{"delta":0.75,"premium":12.948636363636364,"strike":186.46363636363637,"iv":0.3011469090909091,"gamma":0.018836727272727272,"theta":-0.10473509090909092,"vega":0.17360163636363637,"rho":0.10477296193524098,"breakevenPct":1.6424245513393831},{"delta":0.8,"premium":15.173495934959353,"strike":183.5528455284553,"iv":0.30643024390243906,"gamma":0.016539674796747963,"theta":-0.09630032520325203,"vega":0.154030243902439,"rho":0.11101765226921881,"breakevenPct":1.2927985439699492},{"delta":0.85,"premium":18.627956298200512,"strike":179.59511568123395,"iv":0.326559383033419,"gamma":0.01283560411311054,"theta":-0.08834922879177379,"vega":0.12832969151670953,"rho":0.11642174360236648,"breakevenPct":1.0362770678599622},{"delta":0.9,"premium":21.23078406169666,"strike":176.38174807197944,"iv":0.3103640102827763,"gamma":0.009943573264781489,"theta":-0.06810501285347043,"vega":0.09523200514138816,"rho":0.12241465698271146,"breakevenPct":0.7250788183271795}],"put":[{"delta":0.1,"premium":1.3376905849637413,"strike":165.84603899758275,"iv":0.4952648326466073,"gamma":0.006608043942587023,"theta":-0.07849651806711849,"vega":0.09655135788635394,"rho":-0.01723732283536417,"breakevenPct":16.148453839329726},{"delta":0.15,"premium":1.7618421052631579,"strike":176.94736842105263,"iv":0.381358947368421,"gamma":0.010890526315789474,"theta":-0.08082421052631579,"vega":0.12737473684210526,"rho":-0.02573499612074429,"breakevenPct":10.70618975697565},{"delta":0.2,"premium":2.5538000000000003,"strike":180.36,"iv":0.3927344,"gamma":0.012888000000000002,"theta":-0.1001344,"vega":0.15472640000000001,"rho":-0.03434857564664949,"breakevenPct":9.370406238850096},{"delta":0.25,"premium":2.9844155844155846,"strike":185.19480519480518,"iv":0.3440012987012987,"gamma":0.016712987012987013,"theta":-0.0984948051948052,"vega":0.175487012987013,"rho":-0.04283558295758608,"breakevenPct":7.1255468625365195},{"delta":0.3,"premium":3.8096320346320347,"strike":187.9004329004329,"iv":0.34124155844155846,"gamma":0.01828225108225108,"theta":-0.10536709956709957,"vega":0.19058441558441558,"rho":-0.051437704914447865,"breakevenPct":6.1670824885055975},{"delta":0.35,"premium":4.65077519379845,"strike":190.54263565891472,"iv":0.3377108527131783,"gamma":0.019760465116279068,"theta":-0.11092790697674419,"vega":0.20403643410852715,"rho":-0.06004305375845593,"breakevenPct":5.249064445121419},{"delta":0.4,"premium":5.547093023255814,"strike":192.96511627906978,"iv":0.3315093023255814,"gamma":0.02092325581395349,"theta":-0.1119453488372093,"vega":0.21178837209302326,"rho":-0.06865958146150647,"breakevenPct":4.471164047192031},{"delta":0.45,"premium":6.498347107438017,"strike":195.36730945821856,"iv":0.32643223140495864,"gamma":0.02189265381083563,"theta":-0.11268246097337006,"vega":0.21833673094582184,"rho":-0.07730297128429343,"breakevenPct":3.7316059173349685},{"delta":0.5,"premium":7.73801652892562,"strike":197.66299357208447,"iv":0.3272586776859504,"gamma":0.02184674012855831,"theta":-0.11194784205693296,"vega":0.21856629935720845,"rho":-0.08608738723569664,"breakevenPct":3.193344694857608},{"delta":0.55,"premium":8.977685950413225,"strike":199.95867768595042,"iv":0.32808512396694217,"gamma":0.02180082644628099,"theta":-0.11121322314049586,"vega":0.21879586776859503,"rho":-0.09487180318709985,"breakevenPct":2.655083472380247},{"delta":0.6,"premium":10.847849462365591,"strike":202.63978494623657,"iv":0.3306869892473118,"gamma":0.020664892473118278,"theta":-0.10504930107526882,"vega":0.20868962365591398,"rho":-0.10404242536745857,"breakevenPct":2.2417373546709976},{"delta":0.65,"premium":12.729569892473119,"strike":205.32795698924733,"iv":0.33332139784946235,"gamma":0.019508978494623654,"theta":-0.09878586021505376,"vega":0.19839392473118278,"rho":-0.11322012668439693,"breakevenPct":1.8306809231998593},{"delta":0.7,"premium":14.611290322580643,"strike":208.01612903225805,"iv":0.3359558064516129,"gamma":0.018353064516129034,"theta":-0.09252241935483872,"vega":0.1880982258064516,"rho":-0.12239782800133528,"breakevenPct":1.4196244917287217},{"delta":0.75,"premium":17.39702797202797,"strike":211.52680652680652,"iv":0.3477479020979021,"gamma":0.016614452214452215,"theta":-0.08664801864801865,"vega":0.17488135198135196,"rho":-0.13223737446297174,"breakevenPct":1.0501154213881665},{"delta":0.8,"premium":22.729195804195808,"strike":217.35431235431236,"iv":0.3853353146853147,"gamma":0.013234498834498832,"theta":-0.08186946386946387,"vega":0.1534361305361305,"rho":-0.14394120228639146,"breakevenPct":0.7976367041558955},{"delta":0.85,"premium":28.391424802110816,"strike":223.60158311345646,"iv":0.4070460422163588,"gamma":0.010259366754617414,"theta":-0.0681749340369393,"vega":0.12727678100263853,"rho":-0.1559426714149499,"breakevenPct":0.49943508265169323}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}