{"symbol":"IAI","url":"https://intraalpha.com/companies/IAI","capturedAt":"2026-10-23T00:55:27.348Z","state":"partial","quote":{"symbol":"IAI","last_price":179.64,"prev_close":179.11,"regular_close":179.64,"change":0.53,"change_pct":0.2959,"regular_change":0.53,"regular_change_pct":0.2959,"extended_change":0,"extended_change_pct":0,"bid":178.12,"ask":189.39,"bid_size":1700,"ask_size":100,"volume":64546,"vwap":179.198641,"open":177.06,"high":180.48,"low":177.06,"close":179.64,"trade_count":1998,"last_trade_at":"2026-10-23T00:00:00.137922192Z","last_quote_at":"2026-10-23T00:00:00.060308312Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:55:25.901532701-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.481Z","bars":[{"c":177.55,"h":178.55,"l":177.4,"n":7,"o":178.55,"t":"2026-10-16T09:00:00Z","v":1202,"vw":177.572727},{"c":178.1,"h":178.33,"l":177.78,"n":27,"o":178.33,"t":"2026-10-16T13:30:00Z","v":1259,"vw":178.164507},{"c":178.77,"h":178.77,"l":178.5,"n":30,"o":178.58,"t":"2026-10-16T13:35:00Z","v":3622,"vw":178.586242},{"c":178.86,"h":178.89,"l":178.62,"n":20,"o":178.62,"t":"2026-10-16T13:40:00Z","v":1402,"vw":178.766152},{"c":178.805,"h":178.96,"l":178.765,"n":35,"o":178.82,"t":"2026-10-16T13:50:00Z","v":2733,"vw":178.863576},{"c":178.44,"h":178.56,"l":178.44,"n":5,"o":178.56,"t":"2026-10-16T14:00:00Z","v":304,"vw":178.5},{"c":178.2,"h":178.52,"l":178.2,"n":4,"o":178.52,"t":"2026-10-16T14:05:00Z","v":210,"vw":178.36},{"c":177.92,"h":177.92,"l":177.9,"n":6,"o":177.9,"t":"2026-10-16T14:10:00Z","v":205,"vw":177.91},{"c":178.26,"h":178.31,"l":178.17,"n":31,"o":178.18,"t":"2026-10-16T14:20:00Z","v":1969,"vw":178.261544},{"c":178.345,"h":178.38,"l":178.345,"n":13,"o":178.35,"t":"2026-10-16T14:30:00Z","v":805,"vw":178.365826},{"c":178.12,"h":178.12,"l":178.12,"n":3,"o":178.12,"t":"2026-10-16T14:35:00Z","v":170,"vw":178.12},{"c":177.965,"h":178.11,"l":177.965,"n":7,"o":178.11,"t":"2026-10-16T14:40:00Z","v":284,"vw":178.052},{"c":178.115,"h":178.115,"l":178.115,"n":2,"o":178.115,"t":"2026-10-16T14:45:00Z","v":124,"vw":178.115},{"c":177.72,"h":178.12,"l":177.72,"n":39,"o":178.06,"t":"2026-10-16T14:50:00Z","v":3355,"vw":178.030167},{"c":177.74,"h":177.79,"l":177.74,"n":13,"o":177.78,"t":"2026-10-16T14:55:00Z","v":570,"vw":177.768431},{"c":177.825,"h":177.825,"l":177.64,"n":8,"o":177.64,"t":"2026-10-16T15:10:00Z","v":296,"vw":177.7325},{"c":177.87,"h":177.87,"l":177.87,"n":1,"o":177.87,"t":"2026-10-16T15:15:00Z","v":200,"vw":177.87},{"c":177.495,"h":177.75,"l":177.47,"n":21,"o":177.75,"t":"2026-10-16T15:20:00Z","v":5929,"vw":177.70057},{"c":177.56,"h":177.56,"l":177.4,"n":13,"o":177.4826,"t":"2026-10-16T15:25:00Z","v":1011,"vw":177.460522},{"c":177.71,"h":177.71,"l":177.62,"n":13,"o":177.62,"t":"2026-10-16T15:30:00Z","v":1862,"vw":177.642186},{"c":177.51,"h":177.51,"l":177.51,"n":5,"o":177.51,"t":"2026-10-16T15:35:00Z","v":201,"vw":177.51},{"c":177.36,"h":177.36,"l":177.305,"n":9,"o":177.305,"t":"2026-10-16T15:40:00Z","v":878,"vw":177.311395},{"c":177.34,"h":177.42,"l":177.34,"n":17,"o":177.42,"t":"2026-10-16T15:45:00Z","v":835,"vw":177.365244},{"c":177.045,"h":177.115,"l":177.045,"n":5,"o":177.115,"t":"2026-10-16T15:50:00Z","v":490,"vw":177.080164},{"c":176.6,"h":176.6,"l":176.6,"n":4,"o":176.6,"t":"2026-10-16T15:55:00Z","v":103,"vw":176.6},{"c":176.455,"h":176.6,"l":176.455,"n":44,"o":176.47,"t":"2026-10-16T16:00:00Z","v":3161,"vw":176.491482},{"c":176.455,"h":176.61,"l":176.415,"n":25,"o":176.535,"t":"2026-10-16T16:05:00Z","v":2012,"vw":176.529211},{"c":176.405,"h":176.405,"l":176.405,"n":3,"o":176.405,"t":"2026-10-16T16:15:00Z","v":136,"vw":176.405},{"c":176.495,"h":176.495,"l":176.495,"n":3,"o":176.495,"t":"2026-10-16T16:20:00Z","v":488,"vw":176.495},{"c":176.175,"h":176.365,"l":176.175,"n":3,"o":176.365,"t":"2026-10-16T16:30:00Z","v":201,"vw":176.27},{"c":176.13,"h":176.13,"l":176.13,"n":2,"o":176.13,"t":"2026-10-16T16:35:00Z","v":160,"vw":176.13},{"c":175.915,"h":175.915,"l":175.8312,"n":140,"o":175.85,"t":"2026-10-16T16:50:00Z","v":2097,"vw":175.858428},{"c":175.875,"h":175.875,"l":175.8102,"n":6,"o":175.8102,"t":"2026-10-16T16:55:00Z","v":703,"vw":175.841348},{"c":175.355,"h":175.4,"l":175.355,"n":9,"o":175.4,"t":"2026-10-16T17:05:00Z","v":342,"vw":175.38505},{"c":175.34,"h":175.34,"l":175.34,"n":7,"o":175.34,"t":"2026-10-16T17:10:00Z","v":128,"vw":175.34},{"c":175.16,"h":175.23,"l":175.16,"n":14,"o":175.23,"t":"2026-10-16T17:15:00Z","v":253,"vw":175.195},{"c":175.13,"h":175.13,"l":175.13,"n":6,"o":175.13,"t":"2026-10-16T17:20:00Z","v":110,"vw":175.13},{"c":175.425,"h":175.425,"l":175.425,"n":5,"o":175.425,"t":"2026-10-16T17:25:00Z","v":243,"vw":175.425},{"c":175.675,"h":175.72,"l":175.66,"n":17,"o":175.67,"t":"2026-10-16T17:30:00Z","v":1965,"vw":175.685496},{"c":175.56,"h":175.72,"l":175.56,"n":11,"o":175.72,"t":"2026-10-16T17:35:00Z","v":309,"vw":175.646667},{"c":175.8,"h":175.8,"l":175.8,"n":4,"o":175.8,"t":"2026-10-16T17:45:00Z","v":103,"vw":175.8},{"c":175.46,"h":175.52,"l":175.46,"n":5,"o":175.52,"t":"2026-10-16T17:50:00Z","v":510,"vw":175.504},{"c":175.35,"h":175.4,"l":175.35,"n":12,"o":175.4,"t":"2026-10-16T18:00:00Z","v":306,"vw":175.375},{"c":175.335,"h":175.43,"l":175.28,"n":76,"o":175.43,"t":"2026-10-16T18:05:00Z","v":6668,"vw":175.336163},{"c":175.31,"h":175.335,"l":175.21,"n":87,"o":175.29,"t":"2026-10-16T18:10:00Z","v":6398,"vw":175.272476},{"c":175.42,"h":175.42,"l":175.42,"n":6,"o":175.42,"t":"2026-10-16T18:15:00Z","v":107,"vw":175.42},{"c":175.33,"h":175.33,"l":175.23,"n":77,"o":175.315,"t":"2026-10-16T18:20:00Z","v":5324,"vw":175.28882},{"c":175.16,"h":175.32,"l":175.12,"n":66,"o":175.32,"t":"2026-10-16T18:25:00Z","v":4778,"vw":175.166132},{"c":175.2275,"h":175.24,"l":174.97,"n":62,"o":175.05,"t":"2026-10-16T18:30:00Z","v":4868,"vw":175.103721},{"c":175.35,"h":175.35,"l":175.13,"n":89,"o":175.22,"t":"2026-10-16T18:35:00Z","v":5355,"vw":175.238185},{"c":175.115,"h":175.36,"l":175.03,"n":63,"o":175.325,"t":"2026-10-16T18:40:00Z","v":5517,"vw":175.210298},{"c":175.32,"h":175.32,"l":175.13,"n":83,"o":175.17,"t":"2026-10-16T18:45:00Z","v":6347,"vw":175.229847},{"c":175.01,"h":175.345,"l":175.01,"n":76,"o":175.31,"t":"2026-10-16T18:50:00Z","v":6570,"vw":175.184457},{"c":175.02,"h":175.095,"l":174.87,"n":71,"o":175,"t":"2026-10-16T18:55:00Z","v":6346,"vw":174.978578},{"c":175.02,"h":175.03,"l":175.02,"n":13,"o":175.03,"t":"2026-10-16T19:00:00Z","v":732,"vw":175.025833},{"c":175.05,"h":175.05,"l":175.045,"n":22,"o":175.045,"t":"2026-10-16T19:05:00Z","v":613,"vw":175.0475},{"c":175.13,"h":175.13,"l":175.04,"n":23,"o":175.04,"t":"2026-10-16T19:10:00Z","v":733,"vw":175.06773},{"c":175.26,"h":175.275,"l":175.18,"n":17,"o":175.275,"t":"2026-10-16T19:15:00Z","v":881,"vw":175.225496},{"c":175.27,"h":175.27,"l":175.27,"n":7,"o":175.27,"t":"2026-10-16T19:20:00Z","v":168,"vw":175.27},{"c":175.295,"h":175.295,"l":175.295,"n":4,"o":175.295,"t":"2026-10-16T19:25:00Z","v":103,"vw":175.295},{"c":175.3501,"h":175.3501,"l":175.32,"n":17,"o":175.32,"t":"2026-10-16T19:30:00Z","v":479,"vw":175.327254},{"c":175.13,"h":175.16,"l":175.12,"n":83,"o":175.13,"t":"2026-10-16T19:40:00Z","v":1225,"vw":175.135735},{"c":175.36,"h":175.385,"l":175.08,"n":110,"o":175.155,"t":"2026-10-16T19:45:00Z","v":1980,"vw":175.232668},{"c":175.7,"h":175.71,"l":175.41,"n":118,"o":175.41,"t":"2026-10-16T19:50:00Z","v":4468,"vw":175.610325},{"c":175.79,"h":175.79,"l":175.69,"n":129,"o":175.72,"t":"2026-10-16T19:55:00Z","v":8910,"vw":175.724512},{"c":175.86,"h":175.86,"l":175.86,"n":6,"o":175.86,"t":"2026-10-16T20:00:00Z","v":246,"vw":175.86},{"c":175.55,"h":176.02,"l":175.55,"n":13,"o":176.02,"t":"2026-10-19T13:30:00Z","v":1756,"vw":175.97591},{"c":175.22,"h":175.22,"l":175.22,"n":5,"o":175.22,"t":"2026-10-19T13:35:00Z","v":201,"vw":175.22},{"c":175,"h":175.19,"l":175,"n":17,"o":175.07,"t":"2026-10-19T13:40:00Z","v":1386,"vw":175.087838},{"c":174.88,"h":174.88,"l":174.88,"n":3,"o":174.88,"t":"2026-10-19T13:45:00Z","v":103,"vw":174.88},{"c":174.7675,"h":174.7675,"l":174.7675,"n":4,"o":174.7675,"t":"2026-10-19T13:55:00Z","v":110,"vw":174.7675},{"c":174.73,"h":175.2,"l":174.73,"n":66,"o":175.2,"t":"2026-10-19T14:15:00Z","v":5634,"vw":174.877974},{"c":174.3964,"h":174.3964,"l":174.34,"n":10,"o":174.34,"t":"2026-10-19T14:20:00Z","v":699,"vw":174.3543},{"c":174.515,"h":174.515,"l":174.515,"n":3,"o":174.515,"t":"2026-10-19T14:25:00Z","v":106,"vw":174.515},{"c":174.3201,"h":174.46,"l":174.3201,"n":11,"o":174.44,"t":"2026-10-19T14:30:00Z","v":640,"vw":174.42802},{"c":174.53,"h":174.53,"l":174.43,"n":15,"o":174.44,"t":"2026-10-19T14:35:00Z","v":1594,"vw":174.448823},{"c":174.47,"h":174.47,"l":174.47,"n":3,"o":174.47,"t":"2026-10-19T14:40:00Z","v":200,"vw":174.47},{"c":174.505,"h":174.505,"l":174.505,"n":1,"o":174.505,"t":"2026-10-19T14:45:00Z","v":100,"vw":174.505},{"c":174.49,"h":174.525,"l":174.49,"n":11,"o":174.5,"t":"2026-10-19T14:50:00Z","v":1030,"vw":174.496111},{"c":174.98,"h":174.98,"l":174.87,"n":12,"o":174.903,"t":"2026-10-19T15:00:00Z","v":525,"vw":174.92825},{"c":174.92,"h":174.92,"l":174.89,"n":6,"o":174.89,"t":"2026-10-19T15:05:00Z","v":285,"vw":174.905},{"c":174.97,"h":174.97,"l":174.97,"n":3,"o":174.97,"t":"2026-10-19T15:15:00Z","v":234,"vw":174.97},{"c":175.18,"h":175.2125,"l":175.18,"n":8,"o":175.2125,"t":"2026-10-19T15:25:00Z","v":1153,"vw":175.183347},{"c":174.975,"h":175.09,"l":174.975,"n":15,"o":175.09,"t":"2026-10-19T15:30:00Z","v":564,"vw":175.043362},{"c":174.92,"h":174.96,"l":174.92,"n":27,"o":174.96,"t":"2026-10-19T15:35:00Z","v":2590,"vw":174.952995},{"c":174.875,"h":174.98,"l":174.875,"n":20,"o":174.98,"t":"2026-10-19T15:55:00Z","v":2430,"vw":174.901832},{"c":174.45,"h":174.565,"l":174.45,"n":6,"o":174.565,"t":"2026-10-19T16:00:00Z","v":478,"vw":174.534635},{"c":174.52,"h":174.535,"l":174.48,"n":18,"o":174.5,"t":"2026-10-19T16:15:00Z","v":1484,"vw":174.50481},{"c":174.45,"h":174.451,"l":174.45,"n":5,"o":174.451,"t":"2026-10-19T16:20:00Z","v":577,"vw":174.450195},{"c":174.36,"h":174.37,"l":174.3,"n":13,"o":174.32,"t":"2026-10-19T16:35:00Z","v":1295,"vw":174.341338},{"c":174.26,"h":174.28,"l":174.22,"n":19,"o":174.28,"t":"2026-10-19T16:45:00Z","v":1067,"vw":174.262},{"c":174.26,"h":174.26,"l":174.26,"n":10,"o":174.26,"t":"2026-10-19T16:50:00Z","v":559,"vw":174.26},{"c":174.24,"h":174.24,"l":174.24,"n":3,"o":174.24,"t":"2026-10-19T16:55:00Z","v":102,"vw":174.24},{"c":174.235,"h":174.25,"l":174.235,"n":8,"o":174.25,"t":"2026-10-19T17:00:00Z","v":240,"vw":174.2425},{"c":174.02,"h":174.19,"l":174.02,"n":26,"o":174.18,"t":"2026-10-19T17:05:00Z","v":2292,"vw":174.145733},{"c":174.13,"h":174.13,"l":174.07,"n":8,"o":174.07,"t":"2026-10-19T17:10:00Z","v":295,"vw":174.1},{"c":174.24,"h":174.3,"l":174.1401,"n":19,"o":174.1401,"t":"2026-10-19T17:15:00Z","v":2428,"vw":174.205851},{"c":174.15,"h":174.24,"l":174.15,"n":10,"o":174.24,"t":"2026-10-19T17:20:00Z","v":917,"vw":174.190715},{"c":174.205,"h":174.24,"l":174.205,"n":15,"o":174.24,"t":"2026-10-19T17:25:00Z","v":2084,"vw":174.233031},{"c":174.22,"h":174.22,"l":174.13,"n":12,"o":174.18,"t":"2026-10-19T17:30:00Z","v":381,"vw":174.176667},{"c":174.1,"h":174.24,"l":174.1,"n":7,"o":174.24,"t":"2026-10-19T17:35:00Z","v":1932,"vw":174.201149},{"c":174.084,"h":174.084,"l":174.084,"n":7,"o":174.084,"t":"2026-10-19T17:40:00Z","v":197,"vw":174.084},{"c":174.01,"h":174.09,"l":174.004,"n":41,"o":174.004,"t":"2026-10-19T17:45:00Z","v":3395,"vw":174.028833},{"c":173.96,"h":173.96,"l":173.96,"n":2,"o":173.96,"t":"2026-10-19T17:50:00Z","v":122,"vw":173.96},{"c":173.94,"h":173.94,"l":173.94,"n":1,"o":173.94,"t":"2026-10-19T18:00:00Z","v":347,"vw":173.94},{"c":173.85,"h":173.88,"l":173.805,"n":27,"o":173.88,"t":"2026-10-19T18:05:00Z","v":2967,"vw":173.865922},{"c":174.06,"h":174.06,"l":173.96,"n":10,"o":173.96,"t":"2026-10-19T18:15:00Z","v":648,"vw":174.012},{"c":174.01,"h":174.07,"l":174.01,"n":28,"o":174.07,"t":"2026-10-19T18:20:00Z","v":1014,"vw":174.031673},{"c":173.86,"h":173.89,"l":173.86,"n":5,"o":173.89,"t":"2026-10-19T18:25:00Z","v":310,"vw":173.88},{"c":173.8,"h":173.8,"l":173.8,"n":5,"o":173.8,"t":"2026-10-19T18:30:00Z","v":233,"vw":173.8},{"c":173.77,"h":173.77,"l":173.725,"n":4,"o":173.725,"t":"2026-10-19T18:35:00Z","v":259,"vw":173.742578},{"c":173.74,"h":173.75,"l":173.74,"n":4,"o":173.75,"t":"2026-10-19T18:40:00Z","v":302,"vw":173.743333},{"c":173.685,"h":173.74,"l":173.685,"n":7,"o":173.74,"t":"2026-10-19T18:45:00Z","v":309,"vw":173.71751},{"c":173.718,"h":173.718,"l":173.685,"n":8,"o":173.685,"t":"2026-10-19T18:55:00Z","v":308,"vw":173.701744},{"c":173.73,"h":173.73,"l":173.73,"n":5,"o":173.73,"t":"2026-10-19T19:00:00Z","v":118,"vw":173.73},{"c":173.59,"h":173.68,"l":173.56,"n":11,"o":173.68,"t":"2026-10-19T19:05:00Z","v":596,"vw":173.598823},{"c":173.66,"h":173.7,"l":173.66,"n":14,"o":173.7,"t":"2026-10-19T19:10:00Z","v":403,"vw":173.681132},{"c":173.815,"h":173.825,"l":173.805,"n":8,"o":173.819,"t":"2026-10-19T19:20:00Z","v":710,"vw":173.816022},{"c":173.79,"h":173.79,"l":173.79,"n":4,"o":173.79,"t":"2026-10-19T19:25:00Z","v":300,"vw":173.79},{"c":173.83,"h":173.83,"l":173.79,"n":11,"o":173.79,"t":"2026-10-19T19:30:00Z","v":258,"vw":173.81},{"c":173.74,"h":173.74,"l":173.74,"n":2,"o":173.74,"t":"2026-10-19T19:35:00Z","v":101,"vw":173.74},{"c":173.63,"h":173.729,"l":173.63,"n":11,"o":173.729,"t":"2026-10-19T19:45:00Z","v":272,"vw":173.6795},{"c":173.6823,"h":173.725,"l":173.6,"n":79,"o":173.64,"t":"2026-10-19T19:50:00Z","v":1734,"vw":173.673822},{"c":173.54,"h":173.6,"l":173.53,"n":48,"o":173.58,"t":"2026-10-19T19:55:00Z","v":1667,"vw":173.562935},{"c":173.58,"h":173.58,"l":173.58,"n":5,"o":173.58,"t":"2026-10-19T20:00:00Z","v":349,"vw":173.58},{"c":173.68,"h":173.68,"l":173.68,"n":10,"o":173.68,"t":"2026-10-20T13:30:00Z","v":519,"vw":173.68},{"c":175,"h":175,"l":175,"n":14,"o":175,"t":"2026-10-20T13:35:00Z","v":1051,"vw":175},{"c":175.57,"h":175.57,"l":175.54,"n":12,"o":175.54,"t":"2026-10-20T13:40:00Z","v":755,"vw":175.565714},{"c":175.67,"h":175.67,"l":175.67,"n":2,"o":175.67,"t":"2026-10-20T13:45:00Z","v":175,"vw":175.67},{"c":175.89,"h":175.89,"l":175.89,"n":2,"o":175.89,"t":"2026-10-20T13:50:00Z","v":173,"vw":175.89},{"c":176.0079,"h":176.0079,"l":175.8,"n":10,"o":175.8,"t":"2026-10-20T13:55:00Z","v":553,"vw":175.884641},{"c":175.85,"h":176.12,"l":175.85,"n":23,"o":176.09,"t":"2026-10-20T14:00:00Z","v":2104,"vw":176.056035},{"c":176.13,"h":176.18,"l":176.13,"n":6,"o":176.18,"t":"2026-10-20T14:05:00Z","v":307,"vw":176.15451},{"c":175.89,"h":176.2,"l":175.89,"n":23,"o":176.0504,"t":"2026-10-20T14:10:00Z","v":2528,"vw":176.010608},{"c":176.08,"h":176.21,"l":176.08,"n":15,"o":176.21,"t":"2026-10-20T14:15:00Z","v":1412,"vw":176.096932},{"c":176.54,"h":176.54,"l":176.21,"n":41,"o":176.21,"t":"2026-10-20T14:20:00Z","v":3679,"vw":176.239643},{"c":177.06,"h":177.06,"l":176.98,"n":2,"o":176.98,"t":"2026-10-20T14:25:00Z","v":200,"vw":177.02},{"c":177.11,"h":177.33,"l":177.09,"n":23,"o":177.33,"t":"2026-10-20T14:30:00Z","v":887,"vw":177.193333},{"c":177.23,"h":177.23,"l":177.21,"n":2,"o":177.21,"t":"2026-10-20T14:40:00Z","v":200,"vw":177.22},{"c":177.34,"h":177.61,"l":177.34,"n":106,"o":177.55,"t":"2026-10-20T14:45:00Z","v":7709,"vw":177.53948},{"c":177.38,"h":177.4,"l":177.28,"n":38,"o":177.28,"t":"2026-10-20T14:50:00Z","v":2819,"vw":177.335119},{"c":177.46,"h":177.46,"l":177.28,"n":14,"o":177.3,"t":"2026-10-20T14:55:00Z","v":868,"vw":177.316667},{"c":177.11,"h":177.11,"l":177.11,"n":2,"o":177.11,"t":"2026-10-20T15:05:00Z","v":106,"vw":177.11},{"c":176.26,"h":177.03,"l":176.26,"n":15,"o":177.03,"t":"2026-10-20T15:10:00Z","v":753,"vw":176.62},{"c":176.39,"h":176.5449,"l":176.39,"n":8,"o":176.5449,"t":"2026-10-20T15:15:00Z","v":478,"vw":176.476056},{"c":176.54,"h":176.54,"l":176.54,"n":1,"o":176.54,"t":"2026-10-20T15:20:00Z","v":100,"vw":176.54},{"c":176.2,"h":176.36,"l":176.2,"n":8,"o":176.36,"t":"2026-10-20T15:30:00Z","v":305,"vw":176.272072},{"c":176.34,"h":176.34,"l":176.34,"n":5,"o":176.34,"t":"2026-10-20T15:35:00Z","v":205,"vw":176.34},{"c":176.36,"h":176.48,"l":176.36,"n":18,"o":176.48,"t":"2026-10-20T15:40:00Z","v":1072,"vw":176.3825},{"c":176.08,"h":176.24,"l":176.08,"n":16,"o":176.24,"t":"2026-10-20T15:45:00Z","v":356,"vw":176.151111},{"c":175.955,"h":175.955,"l":175.955,"n":3,"o":175.955,"t":"2026-10-20T15:50:00Z","v":152,"vw":175.955},{"c":175.99,"h":175.99,"l":175.99,"n":5,"o":175.99,"t":"2026-10-20T15:55:00Z","v":166,"vw":175.99},{"c":176.01,"h":176.01,"l":176.01,"n":6,"o":176.01,"t":"2026-10-20T16:05:00Z","v":139,"vw":176.01},{"c":175.86,"h":175.86,"l":175.86,"n":4,"o":175.86,"t":"2026-10-20T16:10:00Z","v":206,"vw":175.86},{"c":175.86,"h":175.86,"l":175.86,"n":2,"o":175.86,"t":"2026-10-20T16:30:00Z","v":101,"vw":175.86},{"c":175.86,"h":175.86,"l":175.86,"n":7,"o":175.86,"t":"2026-10-20T16:45:00Z","v":140,"vw":175.86},{"c":175.9,"h":175.9,"l":175.89,"n":6,"o":175.89,"t":"2026-10-20T16:50:00Z","v":262,"vw":175.895},{"c":175.8,"h":175.8,"l":175.8,"n":2,"o":175.8,"t":"2026-10-20T16:55:00Z","v":101,"vw":175.8},{"c":175.79,"h":175.84,"l":175.79,"n":12,"o":175.79,"t":"2026-10-20T17:00:00Z","v":1436,"vw":175.794456},{"c":175.76,"h":175.76,"l":175.76,"n":5,"o":175.76,"t":"2026-10-20T17:05:00Z","v":155,"vw":175.76},{"c":175.9,"h":175.9,"l":175.9,"n":2,"o":175.9,"t":"2026-10-20T17:10:00Z","v":101,"vw":175.9},{"c":175.83,"h":175.83,"l":175.83,"n":3,"o":175.83,"t":"2026-10-20T17:15:00Z","v":127,"vw":175.83},{"c":175.89,"h":175.89,"l":175.88,"n":5,"o":175.88,"t":"2026-10-20T17:25:00Z","v":206,"vw":175.885},{"c":176.09,"h":176.09,"l":175.98,"n":18,"o":176,"t":"2026-10-20T17:30:00Z","v":896,"vw":176.031839},{"c":176.16,"h":176.16,"l":176.16,"n":12,"o":176.16,"t":"2026-10-20T17:35:00Z","v":481,"vw":176.16},{"c":176.12,"h":176.13,"l":176.055,"n":11,"o":176.13,"t":"2026-10-20T17:40:00Z","v":390,"vw":176.101667},{"c":176.14,"h":176.14,"l":176.14,"n":3,"o":176.14,"t":"2026-10-20T17:55:00Z","v":105,"vw":176.14},{"c":175.92,"h":175.92,"l":175.92,"n":4,"o":175.92,"t":"2026-10-20T18:05:00Z","v":174,"vw":175.92},{"c":175.97,"h":175.97,"l":175.97,"n":6,"o":175.97,"t":"2026-10-20T18:10:00Z","v":400,"vw":175.97},{"c":176.04,"h":176.04,"l":176.04,"n":8,"o":176.04,"t":"2026-10-20T18:20:00Z","v":177,"vw":176.04},{"c":175.97,"h":175.97,"l":175.97,"n":3,"o":175.97,"t":"2026-10-20T18:25:00Z","v":453,"vw":175.97},{"c":175.9775,"h":175.9775,"l":175.865,"n":76,"o":175.865,"t":"2026-10-20T18:30:00Z","v":6359,"vw":175.931539},{"c":175.89,"h":175.94,"l":175.79,"n":71,"o":175.94,"t":"2026-10-20T18:35:00Z","v":5663,"vw":175.901863},{"c":175.72,"h":175.895,"l":175.69,"n":58,"o":175.85,"t":"2026-10-20T18:40:00Z","v":4470,"vw":175.816751},{"c":175.85,"h":175.85,"l":175.75,"n":6,"o":175.75,"t":"2026-10-20T18:45:00Z","v":320,"vw":175.783333},{"c":175.78,"h":175.78,"l":175.78,"n":9,"o":175.78,"t":"2026-10-20T18:50:00Z","v":225,"vw":175.78},{"c":175.91,"h":175.93,"l":175.86,"n":25,"o":175.91,"t":"2026-10-20T18:55:00Z","v":791,"vw":175.908},{"c":175.95,"h":175.95,"l":175.92,"n":9,"o":175.92,"t":"2026-10-20T19:00:00Z","v":337,"vw":175.93},{"c":175.8,"h":175.95,"l":175.8,"n":29,"o":175.93,"t":"2026-10-20T19:05:00Z","v":2272,"vw":175.835044},{"c":175.91,"h":175.91,"l":175.87,"n":7,"o":175.9,"t":"2026-10-20T19:10:00Z","v":701,"vw":175.888571},{"c":175.98,"h":175.99,"l":175.91,"n":25,"o":175.91,"t":"2026-10-20T19:15:00Z","v":1809,"vw":175.957162},{"c":175.85,"h":176.05,"l":175.79,"n":37,"o":176.03,"t":"2026-10-20T19:20:00Z","v":2633,"vw":176.024261},{"c":176.03,"h":176.03,"l":175.87,"n":28,"o":175.87,"t":"2026-10-20T19:25:00Z","v":1369,"vw":175.964545},{"c":175.96,"h":176.01,"l":175.96,"n":16,"o":175.99,"t":"2026-10-20T19:30:00Z","v":579,"vw":175.98375},{"c":175.87,"h":175.87,"l":175.85,"n":7,"o":175.85,"t":"2026-10-20T19:35:00Z","v":409,"vw":175.864859},{"c":175.83,"h":175.87,"l":175.785,"n":28,"o":175.84,"t":"2026-10-20T19:40:00Z","v":1351,"vw":175.823182},{"c":175.83,"h":175.87,"l":175.83,"n":17,"o":175.86,"t":"2026-10-20T19:45:00Z","v":831,"vw":175.850488},{"c":175.93,"h":175.93,"l":175.78,"n":75,"o":175.78,"t":"2026-10-20T19:50:00Z","v":1653,"vw":175.885424},{"c":176.03,"h":176.15,"l":176.01,"n":83,"o":176.03,"t":"2026-10-20T19:55:00Z","v":5913,"vw":176.074198},{"c":176.13,"h":176.13,"l":176.13,"n":5,"o":176.13,"t":"2026-10-20T20:00:00Z","v":1169,"vw":176.13},{"c":176.02,"h":177.54,"l":176.02,"n":36,"o":177.54,"t":"2026-10-21T13:30:00Z","v":980,"vw":176.798755},{"c":177.07,"h":177.18,"l":177.07,"n":17,"o":177.18,"t":"2026-10-21T13:50:00Z","v":1210,"vw":177.164286},{"c":177.215,"h":177.215,"l":177.215,"n":5,"o":177.215,"t":"2026-10-21T13:55:00Z","v":187,"vw":177.215},{"c":176.95,"h":176.95,"l":176.95,"n":3,"o":176.95,"t":"2026-10-21T14:00:00Z","v":203,"vw":176.95},{"c":176.63,"h":176.63,"l":176.63,"n":7,"o":176.63,"t":"2026-10-21T14:05:00Z","v":382,"vw":176.63},{"c":177.03,"h":177.03,"l":176.97,"n":5,"o":176.97,"t":"2026-10-21T14:15:00Z","v":264,"vw":177},{"c":177.17,"h":177.18,"l":176.99,"n":19,"o":176.99,"t":"2026-10-21T14:20:00Z","v":927,"vw":177.102692},{"c":177.09,"h":177.09,"l":177.09,"n":4,"o":177.09,"t":"2026-10-21T14:25:00Z","v":201,"vw":177.09},{"c":177.99,"h":178.05,"l":177.85,"n":12,"o":177.85,"t":"2026-10-21T14:45:00Z","v":692,"vw":177.946},{"c":177.93,"h":177.93,"l":177.93,"n":3,"o":177.93,"t":"2026-10-21T14:55:00Z","v":102,"vw":177.93},{"c":177.75,"h":177.75,"l":177.75,"n":2,"o":177.75,"t":"2026-10-21T15:00:00Z","v":101,"vw":177.75},{"c":177.89,"h":177.92,"l":177.89,"n":12,"o":177.92,"t":"2026-10-21T15:05:00Z","v":635,"vw":177.905694},{"c":178.16,"h":178.16,"l":178.09,"n":9,"o":178.1,"t":"2026-10-21T15:15:00Z","v":487,"vw":178.11},{"c":178.07,"h":178.07,"l":178.07,"n":6,"o":178.07,"t":"2026-10-21T15:20:00Z","v":245,"vw":178.07},{"c":178.2,"h":178.2,"l":178.2,"n":5,"o":178.2,"t":"2026-10-21T15:25:00Z","v":178,"vw":178.2},{"c":178.5119,"h":178.5119,"l":178.5119,"n":1,"o":178.5119,"t":"2026-10-21T15:35:00Z","v":141,"vw":178.5119},{"c":178.59,"h":178.59,"l":178.59,"n":1,"o":178.59,"t":"2026-10-21T15:40:00Z","v":100,"vw":178.59},{"c":178.66,"h":178.66,"l":178.66,"n":2,"o":178.66,"t":"2026-10-21T15:50:00Z","v":121,"vw":178.66},{"c":178.78,"h":178.78,"l":178.78,"n":11,"o":178.78,"t":"2026-10-21T15:55:00Z","v":354,"vw":178.78},{"c":178.75,"h":178.7899,"l":178.74,"n":11,"o":178.7899,"t":"2026-10-21T16:30:00Z","v":607,"vw":178.760061},{"c":179.33,"h":179.33,"l":179.33,"n":13,"o":179.33,"t":"2026-10-21T16:35:00Z","v":290,"vw":179.33},{"c":179.1125,"h":179.17,"l":179.1125,"n":18,"o":179.17,"t":"2026-10-21T16:40:00Z","v":1431,"vw":179.150208},{"c":179.015,"h":179.015,"l":179.015,"n":4,"o":179.015,"t":"2026-10-21T16:45:00Z","v":138,"vw":179.015},{"c":178.98,"h":178.98,"l":178.98,"n":1,"o":178.98,"t":"2026-10-21T16:50:00Z","v":129,"vw":178.98},{"c":178.9,"h":178.99,"l":178.9,"n":26,"o":178.99,"t":"2026-10-21T16:55:00Z","v":1282,"vw":178.9525},{"c":179.01,"h":179.01,"l":179.01,"n":1,"o":179.01,"t":"2026-10-21T17:00:00Z","v":100,"vw":179.01},{"c":179.04,"h":179.08,"l":179.04,"n":11,"o":179.08,"t":"2026-10-21T17:10:00Z","v":63712,"vw":179.079622},{"c":178.97,"h":178.97,"l":178.93,"n":4,"o":178.93,"t":"2026-10-21T17:15:00Z","v":324,"vw":178.956667},{"c":178.815,"h":178.815,"l":178.815,"n":3,"o":178.815,"t":"2026-10-21T17:35:00Z","v":153,"vw":178.815},{"c":178.94,"h":178.94,"l":178.93,"n":4,"o":178.93,"t":"2026-10-21T17:40:00Z","v":238,"vw":178.935},{"c":179.05,"h":179.05,"l":179.05,"n":3,"o":179.05,"t":"2026-10-21T17:55:00Z","v":131,"vw":179.05},{"c":178.785,"h":178.84,"l":178.78,"n":14,"o":178.84,"t":"2026-10-21T18:00:00Z","v":852,"vw":178.812857},{"c":178.74,"h":178.805,"l":178.74,"n":20,"o":178.805,"t":"2026-10-21T18:05:00Z","v":702,"vw":178.785535},{"c":178.86,"h":178.86,"l":178.72,"n":18,"o":178.72,"t":"2026-10-21T18:10:00Z","v":3157,"vw":178.842577},{"c":178.965,"h":178.965,"l":178.965,"n":3,"o":178.965,"t":"2026-10-21T18:15:00Z","v":112,"vw":178.965},{"c":178.95,"h":178.95,"l":178.92,"n":10,"o":178.92,"t":"2026-10-21T18:20:00Z","v":476,"vw":178.938333},{"c":179.08,"h":179.12,"l":179.08,"n":6,"o":179.12,"t":"2026-10-21T18:25:00Z","v":475,"vw":179.093333},{"c":179.075,"h":179.075,"l":179.075,"n":5,"o":179.075,"t":"2026-10-21T18:30:00Z","v":221,"vw":179.075},{"c":179.015,"h":179.045,"l":179,"n":14,"o":179.045,"t":"2026-10-21T18:35:00Z","v":640,"vw":179.024},{"c":179.085,"h":179.085,"l":179.08,"n":5,"o":179.08,"t":"2026-10-21T18:40:00Z","v":522,"vw":179.080969},{"c":179.01,"h":179.01,"l":178.97,"n":14,"o":178.97,"t":"2026-10-21T18:45:00Z","v":681,"vw":178.996667},{"c":178.745,"h":178.745,"l":178.74,"n":7,"o":178.74,"t":"2026-10-21T18:50:00Z","v":383,"vw":178.743288},{"c":178.615,"h":178.66,"l":178.615,"n":10,"o":178.66,"t":"2026-10-21T18:55:00Z","v":397,"vw":178.63},{"c":178.255,"h":178.49,"l":178.255,"n":21,"o":178.435,"t":"2026-10-21T19:00:00Z","v":961,"vw":178.367},{"c":178.305,"h":178.4,"l":178.305,"n":7,"o":178.4,"t":"2026-10-21T19:05:00Z","v":281,"vw":178.3525},{"c":178.2625,"h":178.29,"l":178.23,"n":13,"o":178.23,"t":"2026-10-21T19:10:00Z","v":580,"vw":178.263125},{"c":178.405,"h":178.405,"l":178.2678,"n":11,"o":178.2678,"t":"2026-10-21T19:15:00Z","v":2882,"vw":178.285429},{"c":178.4,"h":178.48,"l":178.3901,"n":10,"o":178.3901,"t":"2026-10-21T19:20:00Z","v":405,"vw":178.422929},{"c":178.61,"h":178.61,"l":178.58,"n":11,"o":178.58,"t":"2026-10-21T19:25:00Z","v":323,"vw":178.595},{"c":178.75,"h":178.75,"l":178.75,"n":2,"o":178.75,"t":"2026-10-21T19:30:00Z","v":101,"vw":178.75},{"c":178.76,"h":178.76,"l":178.69,"n":21,"o":178.69,"t":"2026-10-21T19:35:00Z","v":654,"vw":178.724442},{"c":178.72,"h":178.72,"l":178.72,"n":23,"o":178.72,"t":"2026-10-21T19:40:00Z","v":1153,"vw":178.72},{"c":178.97,"h":178.97,"l":178.915,"n":16,"o":178.915,"t":"2026-10-21T19:50:00Z","v":386,"vw":178.9425},{"c":179.09,"h":179.09,"l":179.09,"n":7,"o":179.09,"t":"2026-10-21T19:55:00Z","v":238,"vw":179.09},{"c":179.11,"h":179.11,"l":179.11,"n":6,"o":179.11,"t":"2026-10-21T20:00:00Z","v":493,"vw":179.11},{"c":178.6425,"h":178.9199,"l":177.06,"n":23,"o":177.06,"t":"2026-10-22T13:30:00Z","v":2084,"vw":177.511121},{"c":179.13,"h":179.23,"l":179.01,"n":26,"o":179.01,"t":"2026-10-22T13:35:00Z","v":2487,"vw":179.138509},{"c":179.495,"h":179.53,"l":179.35,"n":37,"o":179.35,"t":"2026-10-22T13:40:00Z","v":2016,"vw":179.506616},{"c":179.93,"h":179.93,"l":179.575,"n":8,"o":179.575,"t":"2026-10-22T13:45:00Z","v":305,"vw":179.765},{"c":180.35,"h":180.48,"l":180.07,"n":9,"o":180.07,"t":"2026-10-22T13:55:00Z","v":1208,"vw":180.336957},{"c":180.19,"h":180.19,"l":180.19,"n":2,"o":180.19,"t":"2026-10-22T14:00:00Z","v":108,"vw":180.19},{"c":179.91,"h":179.91,"l":179.89,"n":11,"o":179.89,"t":"2026-10-22T14:05:00Z","v":477,"vw":179.905037},{"c":180.02,"h":180.02,"l":180.02,"n":3,"o":180.02,"t":"2026-10-22T14:10:00Z","v":102,"vw":180.02},{"c":179.85,"h":179.92,"l":179.82,"n":12,"o":179.91,"t":"2026-10-22T14:15:00Z","v":530,"vw":179.874941},{"c":179.21,"h":179.52,"l":179.21,"n":19,"o":179.52,"t":"2026-10-22T14:20:00Z","v":1414,"vw":179.296154},{"c":178.95,"h":178.95,"l":178.95,"n":3,"o":178.95,"t":"2026-10-22T14:25:00Z","v":174,"vw":178.95},{"c":179.01,"h":179.01,"l":178.83,"n":16,"o":178.89,"t":"2026-10-22T14:30:00Z","v":1338,"vw":178.924339},{"c":178.74,"h":178.75,"l":178.6,"n":23,"o":178.6,"t":"2026-10-22T14:40:00Z","v":1234,"vw":178.718333},{"c":178.95,"h":178.98,"l":178.945,"n":19,"o":178.98,"t":"2026-10-22T14:45:00Z","v":1029,"vw":178.968125},{"c":178.89,"h":178.89,"l":178.89,"n":3,"o":178.89,"t":"2026-10-22T14:50:00Z","v":129,"vw":178.89},{"c":178.95,"h":178.99,"l":178.905,"n":15,"o":178.99,"t":"2026-10-22T14:55:00Z","v":643,"vw":178.96},{"c":178.88,"h":178.93,"l":178.88,"n":17,"o":178.93,"t":"2026-10-22T15:00:00Z","v":615,"vw":178.901667},{"c":178.94,"h":178.94,"l":178.94,"n":2,"o":178.94,"t":"2026-10-22T15:05:00Z","v":101,"vw":178.94},{"c":179.005,"h":179.01,"l":178.92,"n":15,"o":179.01,"t":"2026-10-22T15:10:00Z","v":1581,"vw":178.98687},{"c":179.33,"h":179.33,"l":178.96,"n":16,"o":178.96,"t":"2026-10-22T15:15:00Z","v":932,"vw":179.203422},{"c":179.3362,"h":179.3362,"l":179.3162,"n":17,"o":179.3162,"t":"2026-10-22T15:20:00Z","v":920,"vw":179.328272},{"c":179.22,"h":179.24,"l":179.22,"n":2,"o":179.24,"t":"2026-10-22T15:25:00Z","v":200,"vw":179.23},{"c":179.29,"h":179.29,"l":179.245,"n":12,"o":179.245,"t":"2026-10-22T15:30:00Z","v":401,"vw":179.262375},{"c":179.38,"h":179.38,"l":179.3,"n":5,"o":179.3,"t":"2026-10-22T15:35:00Z","v":300,"vw":179.34},{"c":179.3244,"h":179.4,"l":179.17,"n":35,"o":179.27,"t":"2026-10-22T15:40:00Z","v":1754,"vw":179.309265},{"c":179.35,"h":179.39,"l":179.28,"n":26,"o":179.28,"t":"2026-10-22T15:45:00Z","v":1914,"vw":179.329835},{"c":179.56,"h":179.59,"l":179.56,"n":14,"o":179.59,"t":"2026-10-22T15:50:00Z","v":488,"vw":179.58},{"c":179.78,"h":179.78,"l":179.78,"n":1,"o":179.78,"t":"2026-10-22T15:55:00Z","v":100,"vw":179.78},{"c":179.74,"h":179.82,"l":179.74,"n":11,"o":179.82,"t":"2026-10-22T16:00:00Z","v":460,"vw":179.793333},{"c":179.72,"h":179.72,"l":179.71,"n":2,"o":179.71,"t":"2026-10-22T16:05:00Z","v":200,"vw":179.715},{"c":179.9,"h":179.9,"l":179.9,"n":28,"o":179.9,"t":"2026-10-22T16:20:00Z","v":430,"vw":179.9},{"c":179.86,"h":179.86,"l":179.85,"n":7,"o":179.85,"t":"2026-10-22T16:25:00Z","v":221,"vw":179.855},{"c":179.86,"h":179.86,"l":179.85,"n":7,"o":179.85,"t":"2026-10-22T16:30:00Z","v":423,"vw":179.85705},{"c":179.765,"h":179.765,"l":179.765,"n":3,"o":179.765,"t":"2026-10-22T16:35:00Z","v":254,"vw":179.765},{"c":179.54,"h":179.54,"l":179.54,"n":5,"o":179.54,"t":"2026-10-22T16:40:00Z","v":132,"vw":179.54},{"c":179.51,"h":179.51,"l":179.36,"n":27,"o":179.48,"t":"2026-10-22T16:50:00Z","v":1502,"vw":179.456667},{"c":179.51,"h":179.51,"l":179.51,"n":6,"o":179.51,"t":"2026-10-22T16:55:00Z","v":446,"vw":179.51},{"c":179.52,"h":179.52,"l":179.48,"n":11,"o":179.52,"t":"2026-10-22T17:00:00Z","v":613,"vw":179.506667},{"c":179.14,"h":179.21,"l":179.14,"n":9,"o":179.21,"t":"2026-10-22T17:15:00Z","v":411,"vw":179.170303},{"c":179.4048,"h":179.4048,"l":179.4048,"n":6,"o":179.4048,"t":"2026-10-22T17:20:00Z","v":368,"vw":179.4048},{"c":179.36,"h":179.36,"l":179.36,"n":8,"o":179.36,"t":"2026-10-22T17:25:00Z","v":327,"vw":179.36},{"c":179.37,"h":179.37,"l":179.37,"n":5,"o":179.37,"t":"2026-10-22T17:35:00Z","v":222,"vw":179.37},{"c":179.1701,"h":179.28,"l":179.1701,"n":22,"o":179.27,"t":"2026-10-22T17:40:00Z","v":2927,"vw":179.181322},{"c":179.24,"h":179.24,"l":179.24,"n":23,"o":179.24,"t":"2026-10-22T17:45:00Z","v":261,"vw":179.24},{"c":179.26,"h":179.26,"l":179.245,"n":13,"o":179.25,"t":"2026-10-22T17:55:00Z","v":637,"vw":179.251},{"c":179.16,"h":179.16,"l":179.16,"n":6,"o":179.16,"t":"2026-10-22T18:00:00Z","v":170,"vw":179.16},{"c":179.16,"h":179.16,"l":178.99,"n":7,"o":178.99,"t":"2026-10-22T18:05:00Z","v":353,"vw":179.103333},{"c":179.36,"h":179.36,"l":179.35,"n":14,"o":179.35,"t":"2026-10-22T18:20:00Z","v":563,"vw":179.3575},{"c":179.23,"h":179.23,"l":179.23,"n":7,"o":179.23,"t":"2026-10-22T18:25:00Z","v":313,"vw":179.23},{"c":179.09,"h":179.09,"l":179.09,"n":4,"o":179.09,"t":"2026-10-22T18:30:00Z","v":135,"vw":179.09},{"c":179.0451,"h":179.0451,"l":179.0451,"n":2,"o":179.0451,"t":"2026-10-22T18:40:00Z","v":290,"vw":179.0451},{"c":179.1,"h":179.1,"l":179.1,"n":10,"o":179.1,"t":"2026-10-22T18:45:00Z","v":313,"vw":179.1},{"c":179.02,"h":179.02,"l":179.01,"n":16,"o":179.02,"t":"2026-10-22T18:50:00Z","v":658,"vw":179.0175},{"c":178.61,"h":178.8,"l":178.58,"n":51,"o":178.79,"t":"2026-10-22T19:00:00Z","v":1376,"vw":178.633764},{"c":178.79,"h":178.79,"l":178.68,"n":27,"o":178.68,"t":"2026-10-22T19:05:00Z","v":2077,"vw":178.782522},{"c":179.05,"h":179.05,"l":178.88,"n":31,"o":178.9,"t":"2026-10-22T19:10:00Z","v":1147,"vw":178.96875},{"c":179.01,"h":179.02,"l":178.96,"n":26,"o":178.99,"t":"2026-10-22T19:15:00Z","v":1291,"vw":178.989},{"c":178.945,"h":179.05,"l":178.89,"n":37,"o":179.05,"t":"2026-10-22T19:20:00Z","v":3820,"vw":179.032051},{"c":179.07,"h":179.07,"l":179.05,"n":8,"o":179.05,"t":"2026-10-22T19:25:00Z","v":279,"vw":179.06},{"c":179.33,"h":179.37,"l":179.305,"n":16,"o":179.305,"t":"2026-10-22T19:30:00Z","v":437,"vw":179.337593},{"c":179.38,"h":179.43,"l":179.33,"n":17,"o":179.33,"t":"2026-10-22T19:35:00Z","v":796,"vw":179.384839},{"c":179.4,"h":179.48,"l":179.39,"n":74,"o":179.39,"t":"2026-10-22T19:40:00Z","v":4189,"vw":179.453759},{"c":179.24,"h":179.24,"l":179.175,"n":21,"o":179.175,"t":"2026-10-22T19:45:00Z","v":395,"vw":179.216287},{"c":179.485,"h":179.52,"l":179.38,"n":89,"o":179.52,"t":"2026-10-22T19:50:00Z","v":893,"vw":179.463609},{"c":179.52,"h":179.6,"l":179.51,"n":75,"o":179.52,"t":"2026-10-22T19:55:00Z","v":1773,"vw":179.557},{"c":179.64,"h":179.64,"l":179.64,"n":5,"o":179.64,"t":"2026-10-22T20:00:00Z","v":498,"vw":179.64}],"history":[{"c":137.19,"h":138.1,"l":136.57,"n":1337,"o":138.1,"t":"2024-10-21T04:00:00Z","v":54283,"vw":137.112848},{"c":136.38,"h":136.51,"l":135.72,"n":940,"o":136.47,"t":"2024-10-22T04:00:00Z","v":27375,"vw":136.196798},{"c":135.25,"h":136.165,"l":134.63,"n":1726,"o":135.89,"t":"2024-10-23T04:00:00Z","v":142632,"vw":135.563764},{"c":136.07,"h":136.2147,"l":135.21,"n":1139,"o":135.66,"t":"2024-10-24T04:00:00Z","v":43332,"vw":135.915176},{"c":134.57,"h":136.4788,"l":134.09,"n":1106,"o":136.4788,"t":"2024-10-25T04:00:00Z","v":66145,"vw":135.326128},{"c":136.29,"h":136.49,"l":135.61,"n":1303,"o":135.61,"t":"2024-10-28T04:00:00Z","v":41268,"vw":136.032828},{"c":136.41,"h":137.3623,"l":136.21,"n":1269,"o":136.21,"t":"2024-10-29T04:00:00Z","v":31462,"vw":136.719611},{"c":135.42,"h":136.99,"l":135.42,"n":1061,"o":136.11,"t":"2024-10-30T04:00:00Z","v":27202,"vw":135.996093},{"c":132.62,"h":134.9,"l":132.62,"n":1761,"o":134.9,"t":"2024-10-31T04:00:00Z","v":74851,"vw":133.528654},{"c":133.11,"h":134.225,"l":132.81,"n":1037,"o":133.29,"t":"2024-11-01T04:00:00Z","v":40012,"vw":133.333977},{"c":133.02,"h":133.33,"l":132.13,"n":1235,"o":132.98,"t":"2024-11-04T05:00:00Z","v":66312,"vw":132.734848},{"c":135.09,"h":135.12,"l":132.99,"n":1051,"o":132.99,"t":"2024-11-05T05:00:00Z","v":34131,"vw":134.46318},{"c":145.22,"h":145.43,"l":141,"n":2220,"o":142.1,"t":"2024-11-06T05:00:00Z","v":311301,"vw":144.892268},{"c":143.93,"h":144.97,"l":143.69,"n":1915,"o":144.69,"t":"2024-11-07T05:00:00Z","v":143992,"vw":144.261657},{"c":145.94,"h":146.7499,"l":144.36,"n":1687,"o":144.57,"t":"2024-11-08T05:00:00Z","v":142788,"vw":145.920531},{"c":150.51,"h":151.21,"l":148.62,"n":3130,"o":148.62,"t":"2024-11-11T05:00:00Z","v":376777,"vw":150.777412},{"c":149.4,"h":150.412,"l":148.72,"n":2034,"o":149.8,"t":"2024-11-12T05:00:00Z","v":74746,"vw":149.591966},{"c":148.48,"h":150.96,"l":148.24,"n":1900,"o":150.19,"t":"2024-11-13T05:00:00Z","v":84390,"vw":149.868591},{"c":147.78,"h":150.02,"l":147.75,"n":1577,"o":149.67,"t":"2024-11-14T05:00:00Z","v":73465,"vw":148.616824},{"c":148.71,"h":148.86,"l":147.38,"n":1763,"o":147.8,"t":"2024-11-15T05:00:00Z","v":50882,"vw":148.182658},{"c":150.08,"h":150.4524,"l":148.43,"n":1760,"o":148.96,"t":"2024-11-18T05:00:00Z","v":64740,"vw":149.709242},{"c":149.73,"h":150.3617,"l":148.875,"n":1982,"o":149.27,"t":"2024-11-19T05:00:00Z","v":106302,"vw":149.648278},{"c":149.64,"h":151.16,"l":148.33,"n":1111,"o":151.06,"t":"2024-11-20T05:00:00Z","v":29271,"vw":149.320768},{"c":150.77,"h":151.525,"l":149.52,"n":1389,"o":150.94,"t":"2024-11-21T05:00:00Z","v":64525,"vw":150.766781},{"c":152,"h":152.06,"l":150.4,"n":1385,"o":150.58,"t":"2024-11-22T05:00:00Z","v":46316,"vw":151.529297},{"c":153.13,"h":153.73,"l":152,"n":1245,"o":153.44,"t":"2024-11-25T05:00:00Z","v":42017,"vw":152.930781},{"c":152.68,"h":152.9365,"l":151.395,"n":1404,"o":152.07,"t":"2024-11-26T05:00:00Z","v":37971,"vw":152.395529},{"c":153.58,"h":154.2854,"l":152.715,"n":1371,"o":153.4,"t":"2024-11-27T05:00:00Z","v":125109,"vw":153.443508},{"c":153.41,"h":154.375,"l":153.25,"n":983,"o":154.37,"t":"2024-11-29T05:00:00Z","v":32549,"vw":153.997357},{"c":152.38,"h":153.97,"l":152.38,"n":4706,"o":153.67,"t":"2024-12-02T05:00:00Z","v":481620,"vw":153.084011},{"c":152.22,"h":153.31,"l":152.085,"n":1418,"o":152.65,"t":"2024-12-03T05:00:00Z","v":109823,"vw":152.441344},{"c":153.29,"h":153.47,"l":152.09,"n":1373,"o":152.55,"t":"2024-12-04T05:00:00Z","v":62665,"vw":152.957376},{"c":152.43,"h":154.38,"l":152.32,"n":1749,"o":154.06,"t":"2024-12-05T05:00:00Z","v":69781,"vw":153.176616},{"c":153.28,"h":153.4503,"l":152.43,"n":1684,"o":152.61,"t":"2024-12-06T05:00:00Z","v":59062,"vw":152.896771},{"c":150.77,"h":153.38,"l":150.4,"n":2005,"o":153.38,"t":"2024-12-09T05:00:00Z","v":80773,"vw":151.448376},{"c":149.8,"h":150.92,"l":149.495,"n":1457,"o":150.7,"t":"2024-12-10T05:00:00Z","v":53469,"vw":150.304308},{"c":151.05,"h":151.37,"l":150.76,"n":1652,"o":150.78,"t":"2024-12-11T05:00:00Z","v":57004,"vw":151.049982},{"c":151.12,"h":151.92,"l":151.07,"n":1503,"o":151.42,"t":"2024-12-12T05:00:00Z","v":72122,"vw":151.486479},{"c":149.79,"h":151.56,"l":149.6,"n":1671,"o":151.56,"t":"2024-12-13T05:00:00Z","v":71972,"vw":149.962897},{"c":150.25,"h":151.1588,"l":150.16,"n":2310,"o":150.65,"t":"2024-12-16T05:00:00Z","v":266767,"vw":150.493996},{"c":148.12,"h":149.41,"l":147.74,"n":5155,"o":149.4,"t":"2024-12-17T05:00:00Z","v":348788,"vw":148.341136},{"c":142.1,"h":148.51,"l":141.88,"n":1916,"o":148.4,"t":"2024-12-18T05:00:00Z","v":84077,"vw":144.315184},{"c":141.81,"h":145.07,"l":141.81,"n":2402,"o":144.17,"t":"2024-12-19T05:00:00Z","v":98599,"vw":142.75885},{"c":144.06,"h":144.78,"l":141.04,"n":1555,"o":141.04,"t":"2024-12-20T05:00:00Z","v":132876,"vw":143.788938},{"c":144.57,"h":144.64,"l":142.84,"n":1608,"o":143.48,"t":"2024-12-23T05:00:00Z","v":155844,"vw":144.073624},{"c":146.78,"h":146.78,"l":144.833,"n":992,"o":145.2,"t":"2024-12-24T05:00:00Z","v":73958,"vw":146.137105},{"c":147.23,"h":147.26,"l":145.9956,"n":1145,"o":146.13,"t":"2024-12-26T05:00:00Z","v":35186,"vw":146.659128},{"c":145.91,"h":146.9956,"l":144.97,"n":1173,"o":146.44,"t":"2024-12-27T05:00:00Z","v":37475,"vw":145.599166},{"c":144.38,"h":144.925,"l":143.0093,"n":1530,"o":144.04,"t":"2024-12-30T05:00:00Z","v":54417,"vw":144.102853},{"c":144.1,"h":145.22,"l":143.55,"n":1098,"o":145.22,"t":"2024-12-31T05:00:00Z","v":61983,"vw":144.002785},{"c":144.45,"h":145.86,"l":143.46,"n":2081,"o":145.3,"t":"2025-01-02T05:00:00Z","v":107183,"vw":144.457523},{"c":146.05,"h":146.05,"l":144.2052,"n":1727,"o":145.27,"t":"2025-01-03T05:00:00Z","v":133043,"vw":145.223357},{"c":146.4,"h":147.45,"l":146.13,"n":1752,"o":146.89,"t":"2025-01-06T05:00:00Z","v":254033,"vw":146.883804},{"c":144.45,"h":146.9,"l":143.4451,"n":1681,"o":146.68,"t":"2025-01-07T05:00:00Z","v":92722,"vw":144.641108},{"c":145.27,"h":145.3,"l":143.292,"n":2188,"o":144.33,"t":"2025-01-08T05:00:00Z","v":173485,"vw":144.501014},{"c":141.31,"h":143.81,"l":140.8998,"n":3517,"o":143.81,"t":"2025-01-10T05:00:00Z","v":1242741,"vw":141.731235},{"c":141.23,"h":141.32,"l":139.86,"n":2064,"o":140.27,"t":"2025-01-13T05:00:00Z","v":137119,"vw":140.660174},{"c":142.65,"h":143.42,"l":141.7657,"n":1883,"o":142.46,"t":"2025-01-14T05:00:00Z","v":196574,"vw":142.541065},{"c":147.38,"h":147.6199,"l":146,"n":1899,"o":146.19,"t":"2025-01-15T05:00:00Z","v":112373,"vw":146.940879},{"c":150.06,"h":150.2464,"l":147.85,"n":1876,"o":147.85,"t":"2025-01-16T05:00:00Z","v":85954,"vw":149.29681},{"c":151.49,"h":152.1749,"l":150.255,"n":1890,"o":150.74,"t":"2025-01-17T05:00:00Z","v":106086,"vw":151.46343},{"c":153.73,"h":153.73,"l":151.7122,"n":2244,"o":152,"t":"2025-01-21T05:00:00Z","v":106090,"vw":152.651184},{"c":153.97,"h":154.1991,"l":153.38,"n":2236,"o":153.69,"t":"2025-01-22T05:00:00Z","v":111029,"vw":153.789124},{"c":155.2,"h":155.375,"l":153.68,"n":1899,"o":153.76,"t":"2025-01-23T05:00:00Z","v":97381,"vw":154.738211},{"c":155.67,"h":156.4241,"l":154.69,"n":1857,"o":154.69,"t":"2025-01-24T05:00:00Z","v":111390,"vw":155.633132},{"c":154.51,"h":154.56,"l":152.75,"n":1968,"o":154.08,"t":"2025-01-27T05:00:00Z","v":118698,"vw":153.659134},{"c":155.42,"h":155.92,"l":154.07,"n":1712,"o":154.45,"t":"2025-01-28T05:00:00Z","v":95107,"vw":155.146072},{"c":155.23,"h":155.9,"l":154.28,"n":1923,"o":154.95,"t":"2025-01-29T05:00:00Z","v":105777,"vw":155.274592},{"c":157.15,"h":157.76,"l":156.16,"n":1926,"o":156.33,"t":"2025-01-30T05:00:00Z","v":119179,"vw":157.221349},{"c":156.44,"h":157.79,"l":156.1,"n":2208,"o":157.29,"t":"2025-01-31T05:00:00Z","v":123944,"vw":156.761687},{"c":155.45,"h":155.98,"l":152.88,"n":2975,"o":153.25,"t":"2025-02-03T05:00:00Z","v":240789,"vw":155.357113},{"c":155.07,"h":156.3,"l":154.82,"n":1847,"o":155.3,"t":"2025-02-04T05:00:00Z","v":110640,"vw":155.489319},{"c":156.34,"h":156.46,"l":154.66,"n":2763,"o":155.86,"t":"2025-02-05T05:00:00Z","v":188002,"vw":156.056168},{"c":158.05,"h":158.3389,"l":157.18,"n":3005,"o":157.5,"t":"2025-02-06T05:00:00Z","v":441124,"vw":157.801161},{"c":157.85,"h":158.93,"l":157.61,"n":4120,"o":158.43,"t":"2025-02-07T05:00:00Z","v":247927,"vw":158.170347},{"c":156.24,"h":158.56,"l":155.55,"n":2930,"o":158.56,"t":"2025-02-10T05:00:00Z","v":175729,"vw":156.539815},{"c":156.26,"h":156.63,"l":155.1221,"n":2681,"o":156.55,"t":"2025-02-11T05:00:00Z","v":122356,"vw":155.96117},{"c":156.55,"h":156.55,"l":154.85,"n":2764,"o":155.05,"t":"2025-02-12T05:00:00Z","v":174037,"vw":155.888464},{"c":158.99,"h":159.08,"l":157.23,"n":2764,"o":158.53,"t":"2025-02-13T05:00:00Z","v":141037,"vw":158.239798},{"c":158.95,"h":159.9029,"l":158.4156,"n":2446,"o":159.03,"t":"2025-02-14T05:00:00Z","v":110219,"vw":159.192476},{"c":159.3,"h":159.45,"l":158.29,"n":2726,"o":159.45,"t":"2025-02-18T05:00:00Z","v":187733,"vw":158.696455},{"c":159.14,"h":159.42,"l":158.39,"n":2228,"o":159.18,"t":"2025-02-19T05:00:00Z","v":101823,"vw":158.90208},{"c":155.68,"h":159.09,"l":154.25,"n":2504,"o":159.09,"t":"2025-02-20T05:00:00Z","v":132940,"vw":155.305863},{"c":152.7,"h":156.6,"l":152.3,"n":2437,"o":156.6,"t":"2025-02-21T05:00:00Z","v":86570,"vw":153.742348},{"c":151.66,"h":153.7999,"l":150.73,"n":4767,"o":153.33,"t":"2025-02-24T05:00:00Z","v":2093767,"vw":152.124311},{"c":149.95,"h":152.13,"l":148.11,"n":5116,"o":151.86,"t":"2025-02-25T05:00:00Z","v":3361548,"vw":149.340822},{"c":150.59,"h":152.06,"l":150.02,"n":7212,"o":150.28,"t":"2025-02-26T05:00:00Z","v":238878,"vw":151.061379},{"c":149.44,"h":152.82,"l":149.19,"n":3045,"o":151.47,"t":"2025-02-27T05:00:00Z","v":266029,"vw":150.293007},{"c":152.77,"h":152.89,"l":149.81,"n":2690,"o":149.95,"t":"2025-02-28T05:00:00Z","v":213287,"vw":151.077412},{"c":149.99,"h":154.32,"l":149.185,"n":2769,"o":154.32,"t":"2025-03-03T05:00:00Z","v":205282,"vw":152.20683},{"c":144.87,"h":148.54,"l":143.0067,"n":3894,"o":148.54,"t":"2025-03-04T05:00:00Z","v":276772,"vw":144.706332},{"c":147.09,"h":147.65,"l":144.45,"n":2305,"o":145.32,"t":"2025-03-05T05:00:00Z","v":112318,"vw":146.035917},{"c":143.38,"h":146.29,"l":142.76,"n":2226,"o":144.97,"t":"2025-03-06T05:00:00Z","v":156656,"vw":144.011638},{"c":142.08,"h":143.275,"l":138.44,"n":2398,"o":142.6,"t":"2025-03-07T05:00:00Z","v":310001,"vw":141.067403},{"c":135.66,"h":139.14,"l":133.97,"n":3142,"o":139.14,"t":"2025-03-10T04:00:00Z","v":225418,"vw":135.980881},{"c":135.67,"h":137.395,"l":134.55,"n":2150,"o":135.89,"t":"2025-03-11T04:00:00Z","v":145578,"vw":136.223048},{"c":136.74,"h":138.15,"l":135.0291,"n":2735,"o":137.78,"t":"2025-03-12T04:00:00Z","v":248144,"vw":136.777631},{"c":134.68,"h":136.6443,"l":134.12,"n":1414,"o":136.52,"t":"2025-03-13T04:00:00Z","v":64068,"vw":135.143249},{"c":138.14,"h":138.52,"l":136.25,"n":1621,"o":136.66,"t":"2025-03-14T04:00:00Z","v":119025,"vw":138.144007},{"c":140.91,"h":141.83,"l":138.03,"n":3177,"o":138.03,"t":"2025-03-17T04:00:00Z","v":356259,"vw":140.760755},{"c":139.91,"h":140.39,"l":139.141,"n":2223,"o":140.14,"t":"2025-03-18T04:00:00Z","v":258171,"vw":139.685781},{"c":141.9,"h":143.1,"l":139.51,"n":1991,"o":140.12,"t":"2025-03-19T04:00:00Z","v":134019,"vw":141.918833},{"c":142.26,"h":143.12,"l":140.85,"n":2329,"o":140.85,"t":"2025-03-20T04:00:00Z","v":248684,"vw":142.298745},{"c":142,"h":142.22,"l":140.35,"n":1616,"o":141.18,"t":"2025-03-21T04:00:00Z","v":126606,"vw":141.658968},{"c":145.52,"h":146.0047,"l":144,"n":2151,"o":144.36,"t":"2025-03-24T04:00:00Z","v":264514,"vw":145.484703},{"c":146.74,"h":146.93,"l":145.52,"n":2305,"o":146.19,"t":"2025-03-25T04:00:00Z","v":155705,"vw":146.348412},{"c":144.4,"h":147.55,"l":143.82,"n":1504,"o":147.15,"t":"2025-03-26T04:00:00Z","v":93295,"vw":144.553527},{"c":142.28,"h":143.8,"l":141.845,"n":2514,"o":143.37,"t":"2025-03-27T04:00:00Z","v":405758,"vw":142.816966},{"c":139.41,"h":142.35,"l":138.74,"n":3575,"o":141.96,"t":"2025-03-28T04:00:00Z","v":449113,"vw":139.689803},{"c":140.11,"h":140.6556,"l":136.61,"n":2922,"o":137.31,"t":"2025-03-31T04:00:00Z","v":176863,"vw":138.946443},{"c":140.46,"h":141.3398,"l":138.3501,"n":1903,"o":139.84,"t":"2025-04-01T04:00:00Z","v":211316,"vw":140.070786},{"c":142.73,"h":143.245,"l":138.88,"n":1545,"o":138.9,"t":"2025-04-02T04:00:00Z","v":116335,"vw":141.9506},{"c":133.81,"h":137.195,"l":133.59,"n":4249,"o":136.16,"t":"2025-04-03T04:00:00Z","v":657659,"vw":134.718162},{"c":123.93,"h":129.83,"l":123.6,"n":6586,"o":128.87,"t":"2025-04-04T04:00:00Z","v":432157,"vw":125.698698},{"c":122.86,"h":127.5,"l":116.88,"n":4030,"o":119.57,"t":"2025-04-07T04:00:00Z","v":852741,"vw":122.365018},{"c":122.04,"h":128.6102,"l":120.28,"n":3028,"o":128.33,"t":"2025-04-08T04:00:00Z","v":209591,"vw":124.331274},{"c":133.58,"h":134.28,"l":119.6,"n":3353,"o":120.34,"t":"2025-04-09T04:00:00Z","v":233532,"vw":126.94528},{"c":128.77,"h":130.67,"l":125,"n":1362,"o":130.67,"t":"2025-04-10T04:00:00Z","v":111604,"vw":129.781395},{"c":131.63,"h":132.27,"l":127.51,"n":1503,"o":128.14,"t":"2025-04-11T04:00:00Z","v":90897,"vw":130.08971},{"c":133.32,"h":134.4419,"l":132.22,"n":1423,"o":134.24,"t":"2025-04-14T04:00:00Z","v":83818,"vw":133.441063},{"c":133.82,"h":135.24,"l":133.82,"n":1307,"o":134.02,"t":"2025-04-15T04:00:00Z","v":138973,"vw":134.253735},{"c":130.91,"h":133.19,"l":129.84,"n":1787,"o":132.65,"t":"2025-04-16T04:00:00Z","v":132442,"vw":131.106876},{"c":132.12,"h":133.45,"l":131.62,"n":1766,"o":131.67,"t":"2025-04-17T04:00:00Z","v":108127,"vw":132.500732},{"c":128.97,"h":131.195,"l":127.74,"n":2159,"o":130.85,"t":"2025-04-21T04:00:00Z","v":285497,"vw":128.788221},{"c":133.47,"h":133.64,"l":130.63,"n":1636,"o":130.67,"t":"2025-04-22T04:00:00Z","v":99541,"vw":132.656907},{"c":134.83,"h":139,"l":134.68,"n":1224,"o":136.67,"t":"2025-04-23T04:00:00Z","v":60317,"vw":136.408583},{"c":138.31,"h":138.51,"l":134.838,"n":1260,"o":135.09,"t":"2025-04-24T04:00:00Z","v":98075,"vw":137.61091},{"c":138.88,"h":139.3622,"l":137.94,"n":1074,"o":138.14,"t":"2025-04-25T04:00:00Z","v":46461,"vw":138.650535},{"c":138.77,"h":140.2672,"l":137.5,"n":1294,"o":139.29,"t":"2025-04-28T04:00:00Z","v":67768,"vw":139.073264},{"c":140.42,"h":140.66,"l":138.43,"n":1322,"o":138.57,"t":"2025-04-29T04:00:00Z","v":61260,"vw":140.085576},{"c":140.87,"h":141.27,"l":137.145,"n":2448,"o":138.29,"t":"2025-04-30T04:00:00Z","v":150182,"vw":140.554588},{"c":141.34,"h":142.62,"l":140.62,"n":1548,"o":141.25,"t":"2025-05-01T04:00:00Z","v":99426,"vw":141.70939},{"c":144.69,"h":145.05,"l":143.36,"n":1204,"o":143.53,"t":"2025-05-02T04:00:00Z","v":143442,"vw":144.610105},{"c":144.08,"h":145.2705,"l":143.045,"n":1384,"o":143.34,"t":"2025-05-05T04:00:00Z","v":202591,"vw":144.67079},{"c":143.06,"h":144.03,"l":142.175,"n":1206,"o":142.33,"t":"2025-05-06T04:00:00Z","v":240538,"vw":143.629114},{"c":144.41,"h":144.8,"l":143.56,"n":1536,"o":143.67,"t":"2025-05-07T04:00:00Z","v":94624,"vw":144.144035},{"c":146.86,"h":148.41,"l":145.76,"n":2011,"o":145.76,"t":"2025-05-08T04:00:00Z","v":176911,"vw":147.394903},{"c":147.29,"h":148.16,"l":146.6854,"n":2318,"o":147.27,"t":"2025-05-09T04:00:00Z","v":122778,"vw":147.273346},{"c":150.85,"h":152.48,"l":149.99,"n":2019,"o":152.48,"t":"2025-05-12T04:00:00Z","v":79405,"vw":150.768649},{"c":153.94,"h":154.87,"l":151.98,"n":1653,"o":151.98,"t":"2025-05-13T04:00:00Z","v":302073,"vw":154.258664},{"c":154.24,"h":154.54,"l":153.43,"n":1828,"o":153.59,"t":"2025-05-14T04:00:00Z","v":128622,"vw":154.132169},{"c":154.94,"h":155.205,"l":153.31,"n":1448,"o":153.68,"t":"2025-05-15T04:00:00Z","v":85727,"vw":154.426196},{"c":156.59,"h":156.7711,"l":155.01,"n":1740,"o":155.01,"t":"2025-05-16T04:00:00Z","v":125525,"vw":156.326654},{"c":156.6,"h":156.995,"l":154.45,"n":1999,"o":154.78,"t":"2025-05-19T04:00:00Z","v":293490,"vw":156.661551},{"c":155.95,"h":156.25,"l":154.79,"n":1668,"o":155.98,"t":"2025-05-20T04:00:00Z","v":133137,"vw":155.750827},{"c":152.81,"h":155.81,"l":152.63,"n":2027,"o":154.8,"t":"2025-05-21T04:00:00Z","v":120201,"vw":154.060992},{"c":153.77,"h":154.64,"l":152.63,"n":1483,"o":152.99,"t":"2025-05-22T04:00:00Z","v":93402,"vw":153.604147},{"c":153.2,"h":154.0084,"l":151.28,"n":1984,"o":151.28,"t":"2025-05-23T04:00:00Z","v":136333,"vw":152.969725},{"c":156.3,"h":156.47,"l":154.11,"n":2841,"o":155.15,"t":"2025-05-27T04:00:00Z","v":201682,"vw":155.743019},{"c":154.29,"h":156.1,"l":154.25,"n":2470,"o":156.1,"t":"2025-05-28T04:00:00Z","v":160019,"vw":154.647283},{"c":154.57,"h":155.105,"l":153.37,"n":2729,"o":154.99,"t":"2025-05-29T04:00:00Z","v":171813,"vw":154.331505},{"c":154.55,"h":154.84,"l":152.93,"n":1791,"o":153.86,"t":"2025-05-30T04:00:00Z","v":72956,"vw":154.133575},{"c":154.74,"h":154.83,"l":152.5244,"n":2205,"o":153.57,"t":"2025-06-02T04:00:00Z","v":126538,"vw":154.23205},{"c":155.44,"h":155.7699,"l":153.44,"n":1872,"o":154.78,"t":"2025-06-03T04:00:00Z","v":82709,"vw":155.049398},{"c":154.68,"h":155.96,"l":154.68,"n":2572,"o":155.96,"t":"2025-06-04T04:00:00Z","v":802261,"vw":155.163297},{"c":155.16,"h":156.28,"l":154.24,"n":1973,"o":155.56,"t":"2025-06-05T04:00:00Z","v":124527,"vw":155.381883},{"c":157.14,"h":158,"l":156.1967,"n":1477,"o":157.11,"t":"2025-06-06T04:00:00Z","v":64319,"vw":157.074717},{"c":156.29,"h":157.1,"l":154.8,"n":2904,"o":157.1,"t":"2025-06-09T04:00:00Z","v":190136,"vw":156.124889},{"c":155.84,"h":156.5,"l":154.86,"n":1911,"o":156.32,"t":"2025-06-10T04:00:00Z","v":92170,"vw":155.595066},{"c":156.7,"h":157.77,"l":155.6952,"n":1510,"o":156.24,"t":"2025-06-11T04:00:00Z","v":69823,"vw":156.815554},{"c":156.31,"h":156.355,"l":154.81,"n":1340,"o":155.78,"t":"2025-06-12T04:00:00Z","v":48313,"vw":156.002723},{"c":154.06,"h":155.42,"l":153.44,"n":1912,"o":154.51,"t":"2025-06-13T04:00:00Z","v":81351,"vw":154.170052},{"c":156.61,"h":157.4899,"l":154.79,"n":1704,"o":154.79,"t":"2025-06-16T04:00:00Z","v":62177,"vw":156.67573},{"c":155.66,"h":156.44,"l":154.98,"n":1755,"o":155.68,"t":"2025-06-17T04:00:00Z","v":78240,"vw":155.696549},{"c":158.48,"h":159.21,"l":155.52,"n":1801,"o":155.89,"t":"2025-06-18T04:00:00Z","v":78140,"vw":158.038875},{"c":158.78,"h":159.54,"l":158.29,"n":1798,"o":159.46,"t":"2025-06-20T04:00:00Z","v":75692,"vw":158.721634},{"c":160.2,"h":160.2317,"l":157.1,"n":3388,"o":158.72,"t":"2025-06-23T04:00:00Z","v":262404,"vw":159.747307},{"c":163.45,"h":164.05,"l":161.39,"n":2501,"o":161.77,"t":"2025-06-24T04:00:00Z","v":147750,"vw":163.36839},{"c":164.84,"h":164.84,"l":163.57,"n":4455,"o":164.51,"t":"2025-06-25T04:00:00Z","v":199476,"vw":164.519045},{"c":166.57,"h":166.6422,"l":164.79,"n":1951,"o":165.29,"t":"2025-06-26T04:00:00Z","v":68301,"vw":166.152626},{"c":166.68,"h":167.47,"l":165.46,"n":1879,"o":166.85,"t":"2025-06-27T04:00:00Z","v":93702,"vw":166.454698},{"c":169.14,"h":169.34,"l":167.12,"n":2542,"o":168.25,"t":"2025-06-30T04:00:00Z","v":137915,"vw":168.299716},{"c":168.93,"h":169.43,"l":167.4,"n":2896,"o":168.78,"t":"2025-07-01T04:00:00Z","v":109562,"vw":168.84306},{"c":170.95,"h":170.98,"l":168.64,"n":2321,"o":169.02,"t":"2025-07-02T04:00:00Z","v":124736,"vw":170.308364},{"c":171.69,"h":171.72,"l":170.61,"n":1918,"o":171.03,"t":"2025-07-03T04:00:00Z","v":163813,"vw":171.398168},{"c":171.42,"h":172.05,"l":170.155,"n":3687,"o":171.57,"t":"2025-07-07T04:00:00Z","v":261680,"vw":171.222085},{"c":168.99,"h":171.85,"l":168.84,"n":3930,"o":171.64,"t":"2025-07-08T04:00:00Z","v":176759,"vw":169.715931},{"c":170.67,"h":170.67,"l":169.45,"n":3177,"o":170.07,"t":"2025-07-09T04:00:00Z","v":139468,"vw":169.987126},{"c":172.65,"h":172.88,"l":170.595,"n":2101,"o":170.6,"t":"2025-07-10T04:00:00Z","v":85080,"vw":171.957392},{"c":171.26,"h":172.1295,"l":171,"n":2628,"o":171.49,"t":"2025-07-11T04:00:00Z","v":96702,"vw":171.398963},{"c":172.89,"h":173.02,"l":171.41,"n":3242,"o":171.76,"t":"2025-07-14T04:00:00Z","v":112551,"vw":172.5357},{"c":170.44,"h":172.75,"l":170.405,"n":3199,"o":172.63,"t":"2025-07-15T04:00:00Z","v":107492,"vw":171.253572},{"c":171.73,"h":171.96,"l":168.6503,"n":2691,"o":170.95,"t":"2025-07-16T04:00:00Z","v":101667,"vw":170.903427},{"c":173.44,"h":173.9636,"l":171.33,"n":1957,"o":171.62,"t":"2025-07-17T04:00:00Z","v":56142,"vw":173.181681},{"c":174.63,"h":176.0044,"l":173.54,"n":2175,"o":174.73,"t":"2025-07-18T04:00:00Z","v":85442,"vw":174.401833},{"c":173.18,"h":175.68,"l":173.06,"n":4054,"o":175,"t":"2025-07-21T04:00:00Z","v":352586,"vw":174.021265},{"c":171.42,"h":173.26,"l":170.5929,"n":3830,"o":173.26,"t":"2025-07-22T04:00:00Z","v":103795,"vw":171.579692},{"c":173.14,"h":173.14,"l":171.2,"n":2502,"o":171.85,"t":"2025-07-23T04:00:00Z","v":66871,"vw":172.304454},{"c":174.41,"h":175.52,"l":173.27,"n":2300,"o":173.27,"t":"2025-07-24T04:00:00Z","v":75902,"vw":174.824068},{"c":175.82,"h":176.18,"l":174.4,"n":2294,"o":174.98,"t":"2025-07-25T04:00:00Z","v":108520,"vw":175.466663},{"c":174.89,"h":175.8,"l":174.48,"n":3051,"o":175.7,"t":"2025-07-28T04:00:00Z","v":108464,"vw":175.000077},{"c":175.08,"h":176,"l":174.25,"n":2282,"o":175.63,"t":"2025-07-29T04:00:00Z","v":74105,"vw":175.055921},{"c":176.39,"h":177.615,"l":175.49,"n":2263,"o":175.76,"t":"2025-07-30T04:00:00Z","v":77274,"vw":176.510362},{"c":175.64,"h":177.85,"l":175.38,"n":2764,"o":175.75,"t":"2025-07-31T04:00:00Z","v":140510,"vw":176.341809},{"c":170.97,"h":172.25,"l":168.8016,"n":3675,"o":172.15,"t":"2025-08-01T04:00:00Z","v":148642,"vw":170.69573},{"c":174.97,"h":175.1,"l":172.01,"n":1793,"o":172.01,"t":"2025-08-04T04:00:00Z","v":52890,"vw":174.073892},{"c":173.45,"h":175.34,"l":172.62,"n":2525,"o":175.33,"t":"2025-08-05T04:00:00Z","v":109422,"vw":173.739955},{"c":173.46,"h":173.71,"l":172.1,"n":2291,"o":173.7,"t":"2025-08-06T04:00:00Z","v":126804,"vw":173.271534},{"c":173.39,"h":175.1604,"l":172.8,"n":2769,"o":175.07,"t":"2025-08-07T04:00:00Z","v":139500,"vw":173.535396},{"c":174.53,"h":175.27,"l":173.7833,"n":2777,"o":174.4,"t":"2025-08-08T04:00:00Z","v":101334,"vw":174.558571},{"c":174.74,"h":176.19,"l":174.68,"n":2546,"o":175.53,"t":"2025-08-11T04:00:00Z","v":153938,"vw":175.085643},{"c":176.78,"h":177.12,"l":175.72,"n":2978,"o":176.25,"t":"2025-08-12T04:00:00Z","v":181448,"vw":176.650153},{"c":175.93,"h":177.93,"l":174.3092,"n":4182,"o":177.63,"t":"2025-08-13T04:00:00Z","v":138303,"vw":175.621421},{"c":176.4,"h":176.46,"l":175.155,"n":2685,"o":175.4,"t":"2025-08-14T04:00:00Z","v":90643,"vw":175.888418},{"c":174.3,"h":176.24,"l":174.11,"n":2852,"o":176.24,"t":"2025-08-15T04:00:00Z","v":120087,"vw":174.616572},{"c":173.96,"h":174.07,"l":172.91,"n":4200,"o":174.01,"t":"2025-08-18T04:00:00Z","v":194741,"vw":173.757846},{"c":172.37,"h":174.25,"l":171.855,"n":4232,"o":174.25,"t":"2025-08-19T04:00:00Z","v":213882,"vw":172.566233},{"c":172.64,"h":172.98,"l":169.8,"n":5746,"o":172.21,"t":"2025-08-20T04:00:00Z","v":311649,"vw":171.686523},{"c":172.05,"h":172.8,"l":171.52,"n":2384,"o":172.11,"t":"2025-08-21T04:00:00Z","v":130670,"vw":172.118455},{"c":175.33,"h":175.94,"l":172.47,"n":3310,"o":172.47,"t":"2025-08-22T04:00:00Z","v":179410,"vw":175.29008},{"c":174.36,"h":175.32,"l":174.27,"n":2534,"o":175.05,"t":"2025-08-25T04:00:00Z","v":89704,"vw":174.826085},{"c":175.63,"h":175.63,"l":173.48,"n":2983,"o":174.15,"t":"2025-08-26T04:00:00Z","v":104558,"vw":174.494042},{"c":174.57,"h":175.8,"l":174.57,"n":3397,"o":175.39,"t":"2025-08-27T04:00:00Z","v":134479,"vw":175.236384},{"c":174.6,"h":175.21,"l":174.37,"n":3127,"o":175.12,"t":"2025-08-28T04:00:00Z","v":95470,"vw":174.755328},{"c":174.18,"h":174.64,"l":173.29,"n":3370,"o":174.44,"t":"2025-08-29T04:00:00Z","v":157265,"vw":174.056255},{"c":171.95,"h":172.35,"l":170.3837,"n":4027,"o":172.19,"t":"2025-09-02T04:00:00Z","v":355816,"vw":171.720183},{"c":171.95,"h":172.53,"l":170.555,"n":4518,"o":171.98,"t":"2025-09-03T04:00:00Z","v":285391,"vw":171.501712},{"c":173.9,"h":173.93,"l":172.37,"n":2699,"o":172.37,"t":"2025-09-04T04:00:00Z","v":128365,"vw":173.393303},{"c":170.73,"h":174.7,"l":169,"n":5860,"o":174.7,"t":"2025-09-05T04:00:00Z","v":256414,"vw":170.601564},{"c":173.8,"h":173.91,"l":171.61,"n":4474,"o":171.61,"t":"2025-09-08T04:00:00Z","v":386393,"vw":172.86287},{"c":175.64,"h":175.85,"l":173.18,"n":4342,"o":173.55,"t":"2025-09-09T04:00:00Z","v":181111,"vw":174.669353},{"c":175.45,"h":176.93,"l":174.782,"n":2119,"o":175.71,"t":"2025-09-10T04:00:00Z","v":85369,"vw":175.74089},{"c":178.7,"h":178.89,"l":175.765,"n":2653,"o":175.99,"t":"2025-09-11T04:00:00Z","v":178063,"vw":178.315833},{"c":177.4,"h":178.81,"l":177.04,"n":2489,"o":178.81,"t":"2025-09-12T04:00:00Z","v":97904,"vw":177.812785},{"c":176.6,"h":178.475,"l":176.29,"n":2557,"o":177.88,"t":"2025-09-15T04:00:00Z","v":107123,"vw":177.483617},{"c":175.72,"h":176.54,"l":175.16,"n":3635,"o":176.54,"t":"2025-09-16T04:00:00Z","v":127726,"vw":175.645404},{"c":177,"h":177.51,"l":175,"n":3104,"o":176.42,"t":"2025-09-17T04:00:00Z","v":99679,"vw":176.793251},{"c":176.38,"h":179.07,"l":176.3,"n":4392,"o":177.72,"t":"2025-09-18T04:00:00Z","v":220036,"vw":177.369188},{"c":176.64,"h":177.37,"l":175.5,"n":2728,"o":176.77,"t":"2025-09-19T04:00:00Z","v":98392,"vw":176.45131},{"c":176.92,"h":177.08,"l":175.89,"n":3162,"o":176.18,"t":"2025-09-22T04:00:00Z","v":92534,"vw":176.497085},{"c":176.14,"h":178.26,"l":175.545,"n":2536,"o":177.01,"t":"2025-09-23T04:00:00Z","v":113101,"vw":176.666347},{"c":174.13,"h":176.48,"l":174.09,"n":2216,"o":176.48,"t":"2025-09-24T04:00:00Z","v":75047,"vw":174.889609},{"c":173.84,"h":174.42,"l":172.58,"n":2179,"o":173.22,"t":"2025-09-25T04:00:00Z","v":77308,"vw":173.607501},{"c":175.26,"h":175.87,"l":174.59,"n":1328,"o":174.73,"t":"2025-09-26T04:00:00Z","v":33145,"vw":175.252389},{"c":177.83,"h":177.9599,"l":175.84,"n":1582,"o":176.39,"t":"2025-09-29T04:00:00Z","v":47145,"vw":176.852807},{"c":176.88,"h":178.8063,"l":175.2,"n":2638,"o":177.65,"t":"2025-09-30T04:00:00Z","v":101262,"vw":176.551787},{"c":173.94,"h":176.205,"l":173.88,"n":7780,"o":175.87,"t":"2025-10-01T04:00:00Z","v":427609,"vw":174.733554},{"c":174.65,"h":174.9439,"l":173.16,"n":2199,"o":174.23,"t":"2025-10-02T04:00:00Z","v":80008,"vw":174.371793},{"c":175.89,"h":176.6799,"l":174.94,"n":1917,"o":175.17,"t":"2025-10-03T04:00:00Z","v":181172,"vw":175.900077},{"c":175.47,"h":177.41,"l":174.41,"n":2217,"o":177.41,"t":"2025-10-06T04:00:00Z","v":79711,"vw":175.738596},{"c":175.05,"h":176.43,"l":173.84,"n":2322,"o":176.37,"t":"2025-10-07T04:00:00Z","v":83406,"vw":174.769229},{"c":175.64,"h":176.3299,"l":173.45,"n":2135,"o":175.86,"t":"2025-10-08T04:00:00Z","v":82208,"vw":175.421363},{"c":176.18,"h":176.24,"l":174.8301,"n":2312,"o":175.67,"t":"2025-10-09T04:00:00Z","v":91160,"vw":175.612579},{"c":171.6,"h":177.59,"l":171.6,"n":3939,"o":176.83,"t":"2025-10-10T04:00:00Z","v":154221,"vw":173.652409},{"c":173.4,"h":174.02,"l":172.4,"n":2689,"o":173.81,"t":"2025-10-13T04:00:00Z","v":87166,"vw":173.123013},{"c":172.52,"h":174.465,"l":170.51,"n":2509,"o":171.51,"t":"2025-10-14T04:00:00Z","v":104352,"vw":172.368904},{"c":173.49,"h":175.5,"l":172.95,"n":2375,"o":174.61,"t":"2025-10-15T04:00:00Z","v":107481,"vw":174.36236},{"c":170.22,"h":174.32,"l":169.49,"n":4268,"o":173.86,"t":"2025-10-16T04:00:00Z","v":84539,"vw":172.120969},{"c":170.35,"h":170.86,"l":168.78,"n":2756,"o":170,"t":"2025-10-17T04:00:00Z","v":115158,"vw":169.628038},{"c":172.75,"h":173.44,"l":171.3,"n":1762,"o":171.9,"t":"2025-10-20T04:00:00Z","v":54398,"vw":172.875468},{"c":172.59,"h":173.34,"l":172.366,"n":1729,"o":172.45,"t":"2025-10-21T04:00:00Z","v":38359,"vw":172.865029},{"c":170.45,"h":172.39,"l":169.4101,"n":2826,"o":172.39,"t":"2025-10-22T04:00:00Z","v":82717,"vw":170.823318},{"c":171.87,"h":172.43,"l":170.15,"n":1381,"o":171.33,"t":"2025-10-23T04:00:00Z","v":41497,"vw":171.510785},{"c":175.69,"h":176.0099,"l":173.4883,"n":1702,"o":173.71,"t":"2025-10-24T04:00:00Z","v":48504,"vw":175.367341},{"c":177.67,"h":178.08,"l":177,"n":2236,"o":177.08,"t":"2025-10-27T04:00:00Z","v":181650,"vw":177.649611},{"c":176.95,"h":178.42,"l":176.9,"n":2249,"o":177.74,"t":"2025-10-28T04:00:00Z","v":90637,"vw":177.426984},{"c":173.17,"h":175.9,"l":172.549,"n":3670,"o":175.9,"t":"2025-10-29T04:00:00Z","v":141826,"vw":174.221496},{"c":173.69,"h":176.01,"l":173.02,"n":1586,"o":173.02,"t":"2025-10-30T04:00:00Z","v":67006,"vw":174.776787},{"c":175.09,"h":176.02,"l":174,"n":1808,"o":174,"t":"2025-10-31T04:00:00Z","v":52800,"vw":175.273802},{"c":175.02,"h":175.3395,"l":173.07,"n":1792,"o":175.33,"t":"2025-11-03T05:00:00Z","v":214093,"vw":174.736629},{"c":173.93,"h":176.04,"l":172.79,"n":2647,"o":173.7,"t":"2025-11-04T05:00:00Z","v":144901,"vw":174.224685},{"c":174.98,"h":175.7842,"l":173.2265,"n":2528,"o":174.265,"t":"2025-11-05T05:00:00Z","v":69650,"vw":174.877436},{"c":172.87,"h":174.35,"l":172.05,"n":1271,"o":174.35,"t":"2025-11-06T05:00:00Z","v":47563,"vw":173.050352},{"c":174.51,"h":174.51,"l":170.575,"n":1849,"o":172.34,"t":"2025-11-07T05:00:00Z","v":71626,"vw":172.861019},{"c":176.07,"h":176.76,"l":174.55,"n":2770,"o":175.63,"t":"2025-11-10T05:00:00Z","v":122025,"vw":175.791241},{"c":176.88,"h":177.47,"l":175.69,"n":1818,"o":175.69,"t":"2025-11-11T05:00:00Z","v":77944,"vw":176.986622},{"c":179.29,"h":179.835,"l":177.67,"n":3027,"o":177.67,"t":"2025-11-12T05:00:00Z","v":427420,"vw":179.28917},{"c":175.04,"h":178.77,"l":174.81,"n":3205,"o":178.09,"t":"2025-11-13T05:00:00Z","v":170751,"vw":176.222194},{"c":173.23,"h":175,"l":171.51,"n":1646,"o":173.32,"t":"2025-11-14T05:00:00Z","v":77807,"vw":173.673025},{"c":169.06,"h":172.92,"l":168.18,"n":2320,"o":172.92,"t":"2025-11-17T05:00:00Z","v":95010,"vw":169.585585},{"c":169.09,"h":170.78,"l":167.76,"n":9243,"o":167.76,"t":"2025-11-18T05:00:00Z","v":461952,"vw":169.594508},{"c":170.04,"h":170.4775,"l":168.63,"n":2483,"o":169.19,"t":"2025-11-19T05:00:00Z","v":129624,"vw":169.599519},{"c":166.79,"h":173.37,"l":166.74,"n":3931,"o":171.98,"t":"2025-11-20T05:00:00Z","v":431669,"vw":168.071962},{"c":167.49,"h":168.77,"l":165.15,"n":4166,"o":168.01,"t":"2025-11-21T05:00:00Z","v":314512,"vw":166.693596},{"c":169.67,"h":170.465,"l":167.47,"n":2016,"o":168.37,"t":"2025-11-24T05:00:00Z","v":105619,"vw":168.974665},{"c":171.75,"h":172.165,"l":168.62,"n":3341,"o":169.85,"t":"2025-11-25T05:00:00Z","v":171379,"vw":171.077469},{"c":174.47,"h":175.25,"l":172.42,"n":1943,"o":172.42,"t":"2025-11-26T05:00:00Z","v":62809,"vw":174.57058},{"c":175.77,"h":176.56,"l":175.16,"n":1044,"o":175.25,"t":"2025-11-28T05:00:00Z","v":19390,"vw":176.034913},{"c":173.78,"h":175.18,"l":173.15,"n":1997,"o":174.28,"t":"2025-12-01T05:00:00Z","v":134372,"vw":173.962975},{"c":173.78,"h":174.755,"l":173.72,"n":1299,"o":174.68,"t":"2025-12-02T05:00:00Z","v":44650,"vw":174.30793},{"c":177.18,"h":177.3,"l":173.81,"n":1711,"o":173.81,"t":"2025-12-03T05:00:00Z","v":64742,"vw":176.730776},{"c":178.16,"h":178.519,"l":177.25,"n":1900,"o":177.25,"t":"2025-12-04T05:00:00Z","v":56333,"vw":178.028403},{"c":178.6,"h":179.275,"l":177.5595,"n":1349,"o":177.71,"t":"2025-12-05T05:00:00Z","v":40372,"vw":178.531078},{"c":178.94,"h":179.2985,"l":177.97,"n":1306,"o":178.97,"t":"2025-12-08T05:00:00Z","v":42958,"vw":178.726345},{"c":180.06,"h":181.62,"l":178.62,"n":1719,"o":178.62,"t":"2025-12-09T05:00:00Z","v":80238,"vw":180.718599},{"c":181.29,"h":182.25,"l":179.36,"n":1736,"o":179.71,"t":"2025-12-10T05:00:00Z","v":72205,"vw":180.655204},{"c":182.22,"h":182.7722,"l":180.85,"n":1273,"o":180.9,"t":"2025-12-11T05:00:00Z","v":39931,"vw":181.567874},{"c":180.49,"h":182.8787,"l":180.25,"n":1707,"o":182.87,"t":"2025-12-12T05:00:00Z","v":66372,"vw":181.548804},{"c":178.86,"h":181.51,"l":178.76,"n":1250,"o":181.49,"t":"2025-12-15T05:00:00Z","v":41542,"vw":180.041834},{"c":178.41,"h":179.59,"l":177.77,"n":1666,"o":178.93,"t":"2025-12-16T05:00:00Z","v":50003,"vw":178.609689},{"c":177.96,"h":181.105,"l":177.73,"n":1382,"o":179.13,"t":"2025-12-17T05:00:00Z","v":37892,"vw":178.372474},{"c":177.34,"h":179.89,"l":177.19,"n":1710,"o":179.54,"t":"2025-12-18T05:00:00Z","v":59444,"vw":178.430762},{"c":180.12,"h":180.58,"l":178.25,"n":2113,"o":178.25,"t":"2025-12-19T05:00:00Z","v":60451,"vw":179.864618},{"c":182.81,"h":183.23,"l":180.88,"n":2417,"o":180.88,"t":"2025-12-22T05:00:00Z","v":78581,"vw":182.45335},{"c":182.99,"h":183.0899,"l":182.33,"n":1445,"o":182.63,"t":"2025-12-23T05:00:00Z","v":41727,"vw":182.757958},{"c":183.93,"h":184.13,"l":182.8,"n":814,"o":183.15,"t":"2025-12-24T05:00:00Z","v":20065,"vw":183.564054},{"c":184.03,"h":184.1,"l":183.5,"n":8341,"o":183.86,"t":"2025-12-26T05:00:00Z","v":800866,"vw":183.807727},{"c":182.57,"h":183.8018,"l":182.47,"n":1553,"o":183.63,"t":"2025-12-29T05:00:00Z","v":61905,"vw":182.903156},{"c":181.17,"h":182.98,"l":181.09,"n":1968,"o":182.98,"t":"2025-12-30T05:00:00Z","v":134093,"vw":181.390065},{"c":179.37,"h":181.33,"l":179.35,"n":1607,"o":181.31,"t":"2025-12-31T05:00:00Z","v":70187,"vw":180.382498},{"c":181.81,"h":182.05,"l":178.95,"n":2067,"o":180,"t":"2026-01-02T05:00:00Z","v":103576,"vw":180.41897},{"c":188.11,"h":189.3388,"l":182.1,"n":2618,"o":182.1,"t":"2026-01-05T05:00:00Z","v":121467,"vw":188.112891},{"c":189.08,"h":189.37,"l":187.79,"n":2039,"o":188.05,"t":"2026-01-06T05:00:00Z","v":96968,"vw":188.723968},{"c":186.07,"h":189.07,"l":186,"n":1875,"o":189.07,"t":"2026-01-07T05:00:00Z","v":54861,"vw":187.07815},{"c":185.65,"h":186.89,"l":185.31,"n":1792,"o":185.31,"t":"2026-01-08T05:00:00Z","v":73902,"vw":186.262172},{"c":185.68,"h":186.82,"l":185.5299,"n":2370,"o":186.39,"t":"2026-01-09T05:00:00Z","v":125506,"vw":186.124402},{"c":187.48,"h":187.6,"l":184.96,"n":1699,"o":184.96,"t":"2026-01-12T05:00:00Z","v":78197,"vw":186.371563},{"c":186.46,"h":187.82,"l":185.24,"n":3347,"o":187.82,"t":"2026-01-13T05:00:00Z","v":132659,"vw":185.865728},{"c":187.56,"h":187.56,"l":184.63,"n":2076,"o":186.08,"t":"2026-01-14T05:00:00Z","v":118134,"vw":186.774272},{"c":190.4,"h":191.62,"l":187.32,"n":3715,"o":187.32,"t":"2026-01-15T05:00:00Z","v":145976,"vw":190.637565},{"c":190.17,"h":191.46,"l":189.495,"n":1876,"o":190.17,"t":"2026-01-16T05:00:00Z","v":72781,"vw":190.641476},{"c":184.85,"h":188.85,"l":184.57,"n":2435,"o":187.2,"t":"2026-01-20T05:00:00Z","v":115838,"vw":186.267903},{"c":186.94,"h":189.13,"l":185.61,"n":2309,"o":185.8,"t":"2026-01-21T05:00:00Z","v":98472,"vw":187.302284},{"c":188.16,"h":189.52,"l":187.84,"n":2451,"o":188.24,"t":"2026-01-22T05:00:00Z","v":90143,"vw":188.639536},{"c":184.87,"h":187.28,"l":184.43,"n":2275,"o":187.28,"t":"2026-01-23T05:00:00Z","v":79742,"vw":185.20358},{"c":185.76,"h":186.3,"l":184.87,"n":2057,"o":184.87,"t":"2026-01-26T05:00:00Z","v":108950,"vw":185.818621},{"c":185.02,"h":185.93,"l":184.21,"n":7133,"o":185.46,"t":"2026-01-27T05:00:00Z","v":697338,"vw":184.941368},{"c":185.26,"h":185.77,"l":184.1,"n":5186,"o":184.87,"t":"2026-01-28T05:00:00Z","v":260998,"vw":184.97727},{"c":184.74,"h":187.53,"l":183.22,"n":3037,"o":185.82,"t":"2026-01-29T05:00:00Z","v":172038,"vw":184.590622},{"c":184.42,"h":185.5599,"l":182.63,"n":2468,"o":184.3,"t":"2026-01-30T05:00:00Z","v":106338,"vw":184.279099},{"c":184.92,"h":185.33,"l":182.88,"n":2349,"o":184.23,"t":"2026-02-02T05:00:00Z","v":143043,"vw":184.712784},{"c":179.57,"h":184.54,"l":177.36,"n":4102,"o":184.03,"t":"2026-02-03T05:00:00Z","v":192202,"vw":179.727186},{"c":177.89,"h":179.135,"l":175.875,"n":4160,"o":178.98,"t":"2026-02-04T05:00:00Z","v":280733,"vw":177.171974},{"c":173.97,"h":178.23,"l":173.45,"n":6491,"o":177.49,"t":"2026-02-05T05:00:00Z","v":518700,"vw":175.141479},{"c":178.47,"h":178.87,"l":176.36,"n":3272,"o":176.36,"t":"2026-02-06T05:00:00Z","v":219949,"vw":178.006325},{"c":181.29,"h":181.84,"l":178.14,"n":1417,"o":178.14,"t":"2026-02-09T05:00:00Z","v":67730,"vw":180.930442},{"c":175.62,"h":180.62,"l":173.63,"n":8467,"o":179.05,"t":"2026-02-10T05:00:00Z","v":934756,"vw":178.032099},{"c":171.3,"h":176.58,"l":170.83,"n":4275,"o":176.09,"t":"2026-02-11T05:00:00Z","v":265082,"vw":172.816616},{"c":167.04,"h":172.44,"l":165.33,"n":4887,"o":172.21,"t":"2026-02-12T05:00:00Z","v":304884,"vw":167.948485},{"c":169.3,"h":169.645,"l":165.275,"n":4697,"o":167.16,"t":"2026-02-13T05:00:00Z","v":227443,"vw":168.243715},{"c":169.25,"h":170.67,"l":168.42,"n":2279,"o":169.8,"t":"2026-02-17T05:00:00Z","v":229687,"vw":169.53273},{"c":172.91,"h":173.69,"l":170.08,"n":2241,"o":170.08,"t":"2026-02-18T05:00:00Z","v":118282,"vw":173.066909},{"c":171.21,"h":171.99,"l":169.6919,"n":2205,"o":171.77,"t":"2026-02-19T05:00:00Z","v":110145,"vw":170.831175},{"c":172.04,"h":172.135,"l":169.59,"n":2188,"o":170.57,"t":"2026-02-20T05:00:00Z","v":358157,"vw":171.097061},{"c":167.2,"h":172.06,"l":166.715,"n":2375,"o":171.1,"t":"2026-02-23T05:00:00Z","v":116158,"vw":167.548178},{"c":169.59,"h":170.6205,"l":166.27,"n":2319,"o":166.27,"t":"2026-02-24T05:00:00Z","v":132381,"vw":168.547765},{"c":173.34,"h":173.8,"l":170.55,"n":1544,"o":171.72,"t":"2026-02-25T05:00:00Z","v":64828,"vw":172.714896},{"c":176.65,"h":176.74,"l":174.07,"n":2039,"o":174.1,"t":"2026-02-26T05:00:00Z","v":101124,"vw":175.695591},{"c":170.69,"h":173.81,"l":169.5,"n":2380,"o":173.81,"t":"2026-02-27T05:00:00Z","v":129936,"vw":171.124644},{"c":171.99,"h":173.135,"l":167.51,"n":2109,"o":168.17,"t":"2026-03-02T05:00:00Z","v":147688,"vw":172.096497},{"c":171.17,"h":172.43,"l":167.325,"n":2428,"o":168.25,"t":"2026-03-03T05:00:00Z","v":166115,"vw":170.691691},{"c":173.29,"h":174.055,"l":171.67,"n":2083,"o":172.27,"t":"2026-03-04T05:00:00Z","v":129860,"vw":173.491591},{"c":170.5,"h":174.25,"l":168.99,"n":1899,"o":171.62,"t":"2026-03-05T05:00:00Z","v":118998,"vw":170.695896},{"c":168.63,"h":168.89,"l":165.665,"n":2107,"o":167.54,"t":"2026-03-06T05:00:00Z","v":65969,"vw":167.826907},{"c":168.54,"h":169.46,"l":163.61,"n":1791,"o":166.04,"t":"2026-03-09T04:00:00Z","v":81523,"vw":166.345235},{"c":166.76,"h":169.1,"l":165.62,"n":2046,"o":168.62,"t":"2026-03-10T04:00:00Z","v":94748,"vw":167.664315},{"c":165.49,"h":167.14,"l":163.26,"n":1702,"o":166.42,"t":"2026-03-11T04:00:00Z","v":75611,"vw":164.879726},{"c":161.38,"h":163.25,"l":161.23,"n":2255,"o":162.7,"t":"2026-03-12T04:00:00Z","v":154142,"vw":162.158123},{"c":161.99,"h":164.115,"l":161.72,"n":1978,"o":162.65,"t":"2026-03-13T04:00:00Z","v":128137,"vw":162.494891},{"c":163.56,"h":165.075,"l":163.165,"n":1422,"o":163.43,"t":"2026-03-16T04:00:00Z","v":69176,"vw":164.24838},{"c":164.97,"h":166.68,"l":164.28,"n":1294,"o":164.28,"t":"2026-03-17T04:00:00Z","v":48016,"vw":165.214647},{"c":163.37,"h":165.04,"l":163.21,"n":1173,"o":163.69,"t":"2026-03-18T04:00:00Z","v":47299,"vw":164.070934},{"c":163.61,"h":164.155,"l":161.55,"n":1371,"o":161.55,"t":"2026-03-19T04:00:00Z","v":42937,"vw":162.61233},{"c":163.64,"h":164.77,"l":162.505,"n":1975,"o":163.27,"t":"2026-03-20T04:00:00Z","v":86582,"vw":163.67639},{"c":165.66,"h":168.045,"l":165.435,"n":2361,"o":166.49,"t":"2026-03-23T04:00:00Z","v":97446,"vw":166.649341},{"c":163.75,"h":165.505,"l":163.66,"n":2900,"o":164.28,"t":"2026-03-24T04:00:00Z","v":122447,"vw":164.307478},{"c":163.95,"h":166.54,"l":163.07,"n":1458,"o":165.57,"t":"2026-03-25T04:00:00Z","v":62353,"vw":164.435331},{"c":162.5,"h":164.45,"l":161.975,"n":1634,"o":162.82,"t":"2026-03-26T04:00:00Z","v":54662,"vw":162.991714},{"c":158.28,"h":161.25,"l":157.78,"n":1996,"o":161.25,"t":"2026-03-27T04:00:00Z","v":81092,"vw":159.281985},{"c":159.66,"h":161.13,"l":158.74,"n":1878,"o":160,"t":"2026-03-30T04:00:00Z","v":76118,"vw":159.777119},{"c":164.18,"h":164.4899,"l":160.54,"n":2022,"o":162.21,"t":"2026-03-31T04:00:00Z","v":159791,"vw":162.941918},{"c":164.84,"h":166.32,"l":162.89,"n":1773,"o":166.16,"t":"2026-04-01T04:00:00Z","v":68311,"vw":165.05971},{"c":166.15,"h":166.91,"l":161.85,"n":2124,"o":161.85,"t":"2026-04-02T04:00:00Z","v":95014,"vw":165.571978},{"c":167.17,"h":167.975,"l":166.32,"n":1364,"o":166.32,"t":"2026-04-06T04:00:00Z","v":47422,"vw":167.245403},{"c":167.39,"h":167.83,"l":165.86,"n":1699,"o":165.91,"t":"2026-04-07T04:00:00Z","v":64581,"vw":167.03796},{"c":172.54,"h":174.01,"l":171.56,"n":1923,"o":172.69,"t":"2026-04-08T04:00:00Z","v":69190,"vw":172.507506},{"c":171.39,"h":172.6109,"l":170.095,"n":7066,"o":171.74,"t":"2026-04-09T04:00:00Z","v":549687,"vw":171.570553},{"c":169.99,"h":171.67,"l":168.7,"n":4166,"o":171.28,"t":"2026-04-10T04:00:00Z","v":181456,"vw":169.626373},{"c":173.23,"h":173.255,"l":168.06,"n":1714,"o":168.06,"t":"2026-04-13T04:00:00Z","v":241561,"vw":170.554719},{"c":175.65,"h":176.2183,"l":174.24,"n":1894,"o":174.31,"t":"2026-04-14T04:00:00Z","v":67075,"vw":175.604583},{"c":179.4,"h":180,"l":177.44,"n":1968,"o":177.44,"t":"2026-04-15T04:00:00Z","v":67462,"vw":178.908217},{"c":177.09,"h":179.13,"l":176.9401,"n":2163,"o":178.53,"t":"2026-04-16T04:00:00Z","v":88569,"vw":177.650073},{"c":179.04,"h":180.4955,"l":178.02,"n":2836,"o":178.77,"t":"2026-04-17T04:00:00Z","v":153071,"vw":179.229897},{"c":180.15,"h":180.241,"l":178.2,"n":1589,"o":178.2,"t":"2026-04-20T04:00:00Z","v":35398,"vw":179.570248},{"c":178.17,"h":182.15,"l":177.695,"n":1331,"o":180.59,"t":"2026-04-21T04:00:00Z","v":49603,"vw":179.609987},{"c":179.17,"h":180.89,"l":178.88,"n":1050,"o":179.87,"t":"2026-04-22T04:00:00Z","v":29689,"vw":179.659008},{"c":176.29,"h":178.895,"l":174.31,"n":1140,"o":178.43,"t":"2026-04-23T04:00:00Z","v":30840,"vw":176.859121},{"c":176.55,"h":176.81,"l":175.5,"n":1439,"o":176.51,"t":"2026-04-24T04:00:00Z","v":97699,"vw":176.02759},{"c":177.64,"h":178.095,"l":175.94,"n":3254,"o":175.94,"t":"2026-04-27T04:00:00Z","v":184093,"vw":177.478045},{"c":177.23,"h":178.64,"l":177.05,"n":1614,"o":177.92,"t":"2026-04-28T04:00:00Z","v":56946,"vw":177.575974},{"c":174.63,"h":175.76,"l":173.34,"n":1884,"o":175.76,"t":"2026-04-29T04:00:00Z","v":60192,"vw":174.234853},{"c":176.5,"h":176.8,"l":173.7155,"n":1468,"o":174.04,"t":"2026-04-30T04:00:00Z","v":48495,"vw":176.250178},{"c":176.24,"h":178.13,"l":176.24,"n":1526,"o":176.88,"t":"2026-05-01T04:00:00Z","v":45513,"vw":177.035138},{"c":175.96,"h":177.92,"l":175.59,"n":2608,"o":176.16,"t":"2026-05-04T04:00:00Z","v":111067,"vw":176.283192},{"c":176.99,"h":177.6,"l":175.68,"n":1620,"o":176.91,"t":"2026-05-05T04:00:00Z","v":58274,"vw":176.86576},{"c":178.48,"h":178.77,"l":177.94,"n":1694,"o":178.41,"t":"2026-05-06T04:00:00Z","v":56272,"vw":178.340855},{"c":176.63,"h":178.959,"l":176,"n":2033,"o":178.48,"t":"2026-05-07T04:00:00Z","v":45018,"vw":176.965838},{"c":177.49,"h":177.49,"l":176.07,"n":1218,"o":177.28,"t":"2026-05-08T04:00:00Z","v":31891,"vw":176.910704},{"c":177.82,"h":178.13,"l":175.59,"n":3929,"o":177,"t":"2026-05-11T04:00:00Z","v":172723,"vw":177.452705},{"c":178.25,"h":178.36,"l":175.58,"n":3233,"o":177.26,"t":"2026-05-12T04:00:00Z","v":651033,"vw":177.261222},{"c":178.53,"h":178.81,"l":175.9,"n":1640,"o":177.01,"t":"2026-05-13T04:00:00Z","v":127249,"vw":177.788744},{"c":179.66,"h":181.26,"l":178.125,"n":1693,"o":179.47,"t":"2026-05-14T04:00:00Z","v":47051,"vw":179.836906},{"c":177.67,"h":179.19,"l":177.43,"n":1707,"o":178.64,"t":"2026-05-15T04:00:00Z","v":57938,"vw":178.150215},{"c":178.96,"h":180.84,"l":177.59,"n":1822,"o":177.59,"t":"2026-05-18T04:00:00Z","v":75126,"vw":178.71504},{"c":176.12,"h":178.5,"l":176.12,"n":1964,"o":178.09,"t":"2026-05-19T04:00:00Z","v":63335,"vw":177.492902},{"c":178.89,"h":179.375,"l":175.92,"n":1492,"o":177.08,"t":"2026-05-20T04:00:00Z","v":64516,"vw":178.252698},{"c":179.73,"h":180.21,"l":177.6,"n":1569,"o":178.48,"t":"2026-05-21T04:00:00Z","v":66766,"vw":179.064165},{"c":179.89,"h":181.34,"l":179.8,"n":1376,"o":180.76,"t":"2026-05-22T04:00:00Z","v":57251,"vw":180.547311},{"c":179.1,"h":180.75,"l":178.6425,"n":5647,"o":180.47,"t":"2026-05-26T04:00:00Z","v":398098,"vw":179.099997},{"c":177.64,"h":178.88,"l":176.26,"n":1837,"o":178.87,"t":"2026-05-27T04:00:00Z","v":76282,"vw":177.382517},{"c":179.58,"h":179.6,"l":176,"n":1480,"o":176.8,"t":"2026-05-28T04:00:00Z","v":224877,"vw":178.324836},{"c":182.79,"h":183.43,"l":179.58,"n":1499,"o":179.67,"t":"2026-05-29T04:00:00Z","v":64094,"vw":182.231726},{"c":183.88,"h":184.33,"l":181.12,"n":2163,"o":181.12,"t":"2026-06-01T04:00:00Z","v":93732,"vw":182.906666},{"c":182.15,"h":183.385,"l":180.13,"n":2245,"o":182.98,"t":"2026-06-02T04:00:00Z","v":413263,"vw":182.247738},{"c":179.04,"h":180.97,"l":177.8501,"n":1623,"o":180.97,"t":"2026-06-03T04:00:00Z","v":71712,"vw":179.144262},{"c":184.03,"h":184.25,"l":180.7667,"n":4616,"o":180.85,"t":"2026-06-04T04:00:00Z","v":368788,"vw":183.484917},{"c":179.98,"h":183.75,"l":178.855,"n":1619,"o":183.75,"t":"2026-06-05T04:00:00Z","v":46688,"vw":180.741401},{"c":180,"h":181.68,"l":179.7,"n":2256,"o":180.52,"t":"2026-06-08T04:00:00Z","v":77471,"vw":180.5783},{"c":180.17,"h":182.21,"l":176.98,"n":2144,"o":180.82,"t":"2026-06-09T04:00:00Z","v":90359,"vw":179.633212},{"c":178.83,"h":181.28,"l":178.68,"n":1304,"o":179.53,"t":"2026-06-10T04:00:00Z","v":68060,"vw":179.830248},{"c":180.95,"h":181.33,"l":178.35,"n":1544,"o":179.72,"t":"2026-06-11T04:00:00Z","v":49460,"vw":179.631016},{"c":184.27,"h":185.89,"l":182.7,"n":1264,"o":183.07,"t":"2026-06-12T04:00:00Z","v":38853,"vw":184.386817},{"c":186.42,"h":188.59,"l":186.27,"n":1899,"o":187.11,"t":"2026-06-15T04:00:00Z","v":135262,"vw":187.499974},{"c":187.75,"h":188.9963,"l":186.31,"n":2036,"o":187.92,"t":"2026-06-16T04:00:00Z","v":57269,"vw":187.766993},{"c":187.59,"h":190.24,"l":186.99,"n":2084,"o":187.36,"t":"2026-06-17T04:00:00Z","v":87372,"vw":188.685307},{"c":186.1,"h":189.71,"l":185.56,"n":2960,"o":189.71,"t":"2026-06-18T04:00:00Z","v":339987,"vw":186.841681},{"c":186.7,"h":187.95,"l":186.04,"n":1684,"o":186.56,"t":"2026-06-22T04:00:00Z","v":67340,"vw":186.78665},{"c":185.49,"h":187.065,"l":184.49,"n":1709,"o":184.49,"t":"2026-06-23T04:00:00Z","v":56279,"vw":186.0306},{"c":181.39,"h":184.93,"l":181.28,"n":1892,"o":184.93,"t":"2026-06-24T04:00:00Z","v":91379,"vw":182.493064},{"c":177.76,"h":183.53,"l":177.67,"n":2129,"o":182.79,"t":"2026-06-25T04:00:00Z","v":84005,"vw":180.18676},{"c":175.82,"h":177.38,"l":174.38,"n":1851,"o":176.97,"t":"2026-06-26T04:00:00Z","v":127485,"vw":176.63393},{"c":175.21,"h":177.41,"l":174.95,"n":1654,"o":177.03,"t":"2026-06-29T04:00:00Z","v":47222,"vw":175.582605},{"c":175.33,"h":176.9799,"l":174.6,"n":1684,"o":174.79,"t":"2026-06-30T04:00:00Z","v":49628,"vw":175.658816},{"c":181.21,"h":182.12,"l":175.59,"n":1976,"o":175.59,"t":"2026-07-01T04:00:00Z","v":55614,"vw":180.784968},{"c":184.28,"h":186.16,"l":182.915,"n":1632,"o":183.14,"t":"2026-07-02T04:00:00Z","v":65880,"vw":183.785157},{"c":189.32,"h":189.34,"l":184.81,"n":2651,"o":184.81,"t":"2026-07-06T04:00:00Z","v":101475,"vw":188.217097},{"c":188.8,"h":189.95,"l":187.92,"n":1663,"o":189.85,"t":"2026-07-07T04:00:00Z","v":60204,"vw":189.184306},{"c":186.3,"h":187.5699,"l":185.32,"n":1535,"o":187.03,"t":"2026-07-08T04:00:00Z","v":39651,"vw":186.395199},{"c":188.72,"h":189.585,"l":186.88,"n":997,"o":187.26,"t":"2026-07-09T04:00:00Z","v":24523,"vw":188.852509},{"c":188.5,"h":191,"l":187.525,"n":1019,"o":190.74,"t":"2026-07-10T04:00:00Z","v":23147,"vw":188.941827},{"c":188.71,"h":190.129,"l":187.49,"n":1175,"o":188.81,"t":"2026-07-13T04:00:00Z","v":40721,"vw":188.286372},{"c":193.47,"h":193.9975,"l":189.775,"n":1973,"o":189.87,"t":"2026-07-14T04:00:00Z","v":346743,"vw":192.747107},{"c":196.32,"h":196.44,"l":193.425,"n":1724,"o":193.68,"t":"2026-07-15T04:00:00Z","v":62505,"vw":195.43659},{"c":192.28,"h":196.24,"l":191.19,"n":1771,"o":196.24,"t":"2026-07-16T04:00:00Z","v":43079,"vw":192.719629},{"c":188.37,"h":190.4137,"l":187.805,"n":1680,"o":189.42,"t":"2026-07-17T04:00:00Z","v":75581,"vw":189.344425},{"c":187.7342,"h":189.44,"l":187.1,"n":2149,"o":188.76,"t":"2026-07-20T04:00:00Z","v":114142,"vw":187.987164},{"c":188.61,"h":190.105,"l":187.71,"n":1606,"o":187.71,"t":"2026-07-21T04:00:00Z","v":50112,"vw":189.044467},{"c":189.81,"h":191,"l":188.62,"n":1635,"o":188.62,"t":"2026-07-22T04:00:00Z","v":61260,"vw":189.784444},{"c":187.33,"h":188.46,"l":186.72,"n":1392,"o":187.66,"t":"2026-07-23T04:00:00Z","v":47018,"vw":187.53647},{"c":186.9,"h":187.81,"l":184.93,"n":2100,"o":187.81,"t":"2026-07-24T04:00:00Z","v":89489,"vw":186.677898},{"c":188.65,"h":190.99,"l":187.275,"n":1506,"o":189.43,"t":"2026-07-27T04:00:00Z","v":41489,"vw":188.102807},{"c":188.85,"h":189.8,"l":185.43,"n":2294,"o":188.35,"t":"2026-07-28T04:00:00Z","v":99089,"vw":188.560413},{"c":184.37,"h":188.425,"l":184.15,"n":1999,"o":188.29,"t":"2026-07-29T04:00:00Z","v":79304,"vw":185.281699},{"c":186.89,"h":187.41,"l":184.34,"n":1058,"o":185.31,"t":"2026-07-30T04:00:00Z","v":32092,"vw":185.539271},{"c":186.26,"h":187.05,"l":185.1897,"n":1061,"o":186.6,"t":"2026-07-31T04:00:00Z","v":32846,"vw":186.449012},{"c":187.32,"h":187.42,"l":185.6073,"n":1240,"o":187.32,"t":"2026-08-03T04:00:00Z","v":51730,"vw":186.61897},{"c":189,"h":190.03,"l":187.7111,"n":1415,"o":187.89,"t":"2026-08-04T04:00:00Z","v":44694,"vw":189.371699},{"c":189.95,"h":191.29,"l":189.8,"n":1192,"o":190.21,"t":"2026-08-05T04:00:00Z","v":57758,"vw":190.573255},{"c":187.05,"h":190.55,"l":186.64,"n":1698,"o":190.23,"t":"2026-08-06T04:00:00Z","v":88120,"vw":187.98944},{"c":188.25,"h":188.86,"l":187.47,"n":1347,"o":187.47,"t":"2026-08-07T04:00:00Z","v":56580,"vw":188.217863},{"c":188.23,"h":189.6,"l":187.79,"n":1236,"o":187.79,"t":"2026-08-10T04:00:00Z","v":63201,"vw":188.43292},{"c":187.98,"h":189.12,"l":187.715,"n":1255,"o":188.32,"t":"2026-08-11T04:00:00Z","v":89534,"vw":188.036179},{"c":189.42,"h":189.782,"l":188.97,"n":1186,"o":189.25,"t":"2026-08-12T04:00:00Z","v":25805,"vw":189.403737},{"c":192.01,"h":192.19,"l":190.2,"n":1134,"o":190.38,"t":"2026-08-13T04:00:00Z","v":33573,"vw":191.245921},{"c":191.17,"h":191.81,"l":190.575,"n":1701,"o":191.81,"t":"2026-08-14T04:00:00Z","v":33902,"vw":191.119543},{"c":191,"h":192.24,"l":190.66,"n":1878,"o":190.66,"t":"2026-08-17T04:00:00Z","v":149580,"vw":191.330915},{"c":190.395,"h":191,"l":189.7,"n":1555,"o":191,"t":"2026-08-18T04:00:00Z","v":70039,"vw":190.760785},{"c":190.18,"h":192.36,"l":189.59,"n":2164,"o":191.23,"t":"2026-08-19T04:00:00Z","v":116369,"vw":190.549092},{"c":188.85,"h":191.45,"l":188.675,"n":3155,"o":190.78,"t":"2026-08-20T04:00:00Z","v":133046,"vw":189.958508},{"c":194.53,"h":194.74,"l":190.87,"n":2293,"o":190.87,"t":"2026-08-21T04:00:00Z","v":91284,"vw":193.974724},{"c":194.76,"h":196.09,"l":194.2607,"n":1879,"o":194.85,"t":"2026-08-24T04:00:00Z","v":77554,"vw":194.988653},{"c":196.78,"h":197.27,"l":193.675,"n":2081,"o":194.81,"t":"2026-08-25T04:00:00Z","v":77849,"vw":196.422603},{"c":194.96,"h":195.73,"l":194.16,"n":1529,"o":195.73,"t":"2026-08-26T04:00:00Z","v":43230,"vw":194.97413},{"c":195.35,"h":196.725,"l":194.61,"n":2640,"o":195.07,"t":"2026-08-27T04:00:00Z","v":118902,"vw":195.596945},{"c":195.14,"h":196.635,"l":195,"n":1162,"o":195.73,"t":"2026-08-28T04:00:00Z","v":48397,"vw":195.435089},{"c":194.47,"h":195.02,"l":193.475,"n":1413,"o":194.48,"t":"2026-08-31T04:00:00Z","v":46108,"vw":194.46751},{"c":191.39,"h":194.71,"l":191.05,"n":1843,"o":192.76,"t":"2026-09-01T04:00:00Z","v":56756,"vw":192.270369},{"c":190.82,"h":193.6,"l":189.9701,"n":1770,"o":191.54,"t":"2026-09-02T04:00:00Z","v":60443,"vw":191.374786},{"c":198.06,"h":198.09,"l":192.97,"n":3265,"o":192.97,"t":"2026-09-03T04:00:00Z","v":198255,"vw":197.443283},{"c":196.46,"h":196.85,"l":195.08,"n":1835,"o":195.76,"t":"2026-09-04T04:00:00Z","v":62585,"vw":196.223375},{"c":193.29,"h":195.77,"l":193.19,"n":1583,"o":195.77,"t":"2026-09-08T04:00:00Z","v":44885,"vw":194.370541},{"c":191.63,"h":193.43,"l":191.59,"n":1599,"o":192.97,"t":"2026-09-09T04:00:00Z","v":53764,"vw":192.393766},{"c":189.77,"h":191.64,"l":189.3,"n":1917,"o":190.45,"t":"2026-09-10T04:00:00Z","v":76148,"vw":190.442477},{"c":190.51,"h":191.78,"l":189.62,"n":1096,"o":191.78,"t":"2026-09-11T04:00:00Z","v":37378,"vw":190.493675},{"c":188.87,"h":191.75,"l":188.1,"n":1457,"o":190.31,"t":"2026-09-14T04:00:00Z","v":47757,"vw":189.38848},{"c":185.23,"h":187.08,"l":183.4208,"n":3209,"o":187.08,"t":"2026-09-15T04:00:00Z","v":341084,"vw":185.362304},{"c":181.16,"h":185.44,"l":179.22,"n":2283,"o":185.44,"t":"2026-09-16T04:00:00Z","v":89947,"vw":182.438667},{"c":182.51,"h":182.86,"l":180.31,"n":1620,"o":182.85,"t":"2026-09-17T04:00:00Z","v":95694,"vw":181.9379},{"c":184.8,"h":184.91,"l":182.07,"n":1218,"o":182.43,"t":"2026-09-18T04:00:00Z","v":47544,"vw":184.506203},{"c":187.1,"h":187.6082,"l":186,"n":1247,"o":187.21,"t":"2026-09-21T04:00:00Z","v":39246,"vw":186.731135},{"c":183.44,"h":187.48,"l":181.96,"n":2113,"o":187.48,"t":"2026-09-22T04:00:00Z","v":91922,"vw":183.541438},{"c":182.83,"h":185.05,"l":182.49,"n":1519,"o":182.49,"t":"2026-09-23T04:00:00Z","v":48332,"vw":183.687481},{"c":181.08,"h":182,"l":179.8743,"n":1420,"o":182,"t":"2026-09-24T04:00:00Z","v":50369,"vw":180.932556},{"c":180.88,"h":181.59,"l":179.09,"n":1325,"o":181.44,"t":"2026-09-25T04:00:00Z","v":41183,"vw":180.695397},{"c":178.38,"h":180.36,"l":178.13,"n":1391,"o":180.36,"t":"2026-09-28T04:00:00Z","v":41662,"vw":178.806544},{"c":177.89,"h":179.33,"l":176.62,"n":1198,"o":179.33,"t":"2026-09-29T04:00:00Z","v":32035,"vw":177.724526},{"c":176.14,"h":178.41,"l":176.01,"n":1471,"o":178.41,"t":"2026-09-30T04:00:00Z","v":50779,"vw":176.780556},{"c":176.29,"h":176.49,"l":173.91,"n":3156,"o":175.47,"t":"2026-10-01T04:00:00Z","v":261555,"vw":175.424011},{"c":175.89,"h":178.3,"l":175.291,"n":1588,"o":177.22,"t":"2026-10-02T04:00:00Z","v":58615,"vw":176.331459},{"c":177.68,"h":178.06,"l":174.965,"n":1593,"o":176.14,"t":"2026-10-05T04:00:00Z","v":56197,"vw":176.639286},{"c":177.79,"h":179.6338,"l":177.78,"n":1955,"o":178.3,"t":"2026-10-06T04:00:00Z","v":62146,"vw":178.333155},{"c":175.86,"h":175.89,"l":173.8,"n":2103,"o":175.53,"t":"2026-10-07T04:00:00Z","v":111120,"vw":175.262475},{"c":176.3,"h":176.79,"l":174.19,"n":2434,"o":174.76,"t":"2026-10-08T04:00:00Z","v":91917,"vw":175.802948},{"c":178.49,"h":179.01,"l":176.665,"n":1814,"o":177.35,"t":"2026-10-09T04:00:00Z","v":69708,"vw":178.042723},{"c":178.83,"h":179.8799,"l":178.3725,"n":2525,"o":179.08,"t":"2026-10-12T04:00:00Z","v":238709,"vw":178.653266},{"c":177.56,"h":180.675,"l":177.41,"n":2152,"o":180.45,"t":"2026-10-13T04:00:00Z","v":106620,"vw":178.107535},{"c":174.82,"h":177.395,"l":173.57,"n":1467,"o":175.54,"t":"2026-10-14T04:00:00Z","v":34827,"vw":174.947173},{"c":177.49,"h":177.74,"l":172.25,"n":1573,"o":174.26,"t":"2026-10-15T04:00:00Z","v":73036,"vw":175.951139},{"c":175.86,"h":178.96,"l":174.87,"n":2693,"o":178.33,"t":"2026-10-16T04:00:00Z","v":270878,"vw":176.069276},{"c":173.58,"h":176.02,"l":173.53,"n":1456,"o":176.02,"t":"2026-10-19T04:00:00Z","v":61278,"vw":174.387671},{"c":176.13,"h":177.61,"l":173.68,"n":1665,"o":173.68,"t":"2026-10-20T04:00:00Z","v":81631,"vw":176.183463},{"c":179.11,"h":179.33,"l":176.02,"n":1263,"o":177.54,"t":"2026-10-21T04:00:00Z","v":104499,"vw":178.926998},{"c":179.64,"h":180.48,"l":177.06,"n":1998,"o":177.06,"t":"2026-10-22T04:00:00Z","v":64546,"vw":179.198641}],"volatilityBars":[{"c":186.59,"h":187.48,"l":186.59,"n":25,"o":187.48,"t":"2026-09-22T13:30:00Z","v":1285,"vw":187.393926},{"c":185.2,"h":185.45,"l":184.91,"n":19,"o":185.45,"t":"2026-09-22T13:45:00Z","v":840,"vw":185.204739},{"c":183.48,"h":185.26,"l":183.48,"n":107,"o":185.26,"t":"2026-09-22T14:00:00Z","v":4743,"vw":184.340937},{"c":182.51,"h":183.585,"l":182.51,"n":35,"o":183.585,"t":"2026-09-22T14:15:00Z","v":2324,"vw":182.977349},{"c":182.45,"h":182.51,"l":182.2502,"n":157,"o":182.35,"t":"2026-09-22T14:30:00Z","v":1030,"vw":182.421457},{"c":182.45,"h":182.49,"l":182.32,"n":33,"o":182.45,"t":"2026-09-22T14:45:00Z","v":3610,"vw":182.353673},{"c":182.23,"h":182.63,"l":182.23,"n":31,"o":182.43,"t":"2026-09-22T15:00:00Z","v":1201,"vw":182.442727},{"c":181.96,"h":182.25,"l":181.96,"n":8,"o":182.25,"t":"2026-09-22T15:15:00Z","v":263,"vw":182.105},{"c":182.98,"h":183.01,"l":182.13,"n":130,"o":182.13,"t":"2026-09-22T15:30:00Z","v":6894,"vw":182.581881},{"c":183.2,"h":183.2,"l":183.06,"n":11,"o":183.06,"t":"2026-09-22T15:45:00Z","v":430,"vw":183.156656},{"c":183.135,"h":183.32,"l":183.125,"n":13,"o":183.32,"t":"2026-09-22T16:00:00Z","v":701,"vw":183.179757},{"c":183.51,"h":183.53,"l":183.51,"n":5,"o":183.53,"t":"2026-09-22T16:15:00Z","v":213,"vw":183.52},{"c":183.55,"h":183.73,"l":183.55,"n":27,"o":183.73,"t":"2026-09-22T16:30:00Z","v":13860,"vw":183.59846},{"c":183.6,"h":183.6,"l":183.47,"n":11,"o":183.48,"t":"2026-09-22T16:45:00Z","v":611,"vw":183.516667},{"c":183.23,"h":183.23,"l":183.23,"n":3,"o":183.23,"t":"2026-09-22T17:00:00Z","v":201,"vw":183.23},{"c":183.56,"h":183.585,"l":183.51,"n":10,"o":183.51,"t":"2026-09-22T17:30:00Z","v":758,"vw":183.550054},{"c":183.85,"h":183.88,"l":183.85,"n":4,"o":183.88,"t":"2026-09-22T17:45:00Z","v":204,"vw":183.865},{"c":183.68,"h":183.91,"l":183.6601,"n":20,"o":183.7,"t":"2026-09-22T18:00:00Z","v":2026,"vw":183.716221},{"c":183.71,"h":183.71,"l":183.68,"n":6,"o":183.68,"t":"2026-09-22T18:15:00Z","v":487,"vw":183.7},{"c":183.96,"h":183.9601,"l":183.82,"n":21,"o":183.82,"t":"2026-09-22T18:30:00Z","v":1909,"vw":183.922929},{"c":183.7,"h":183.79,"l":183.7,"n":17,"o":183.76,"t":"2026-09-22T19:00:00Z","v":653,"vw":183.76},{"c":183.86,"h":183.88,"l":183.83,"n":21,"o":183.88,"t":"2026-09-22T19:15:00Z","v":1382,"vw":183.838031},{"c":183.795,"h":183.93,"l":183.76,"n":91,"o":183.92,"t":"2026-09-22T19:30:00Z","v":6226,"vw":183.862601},{"c":183.26,"h":183.94,"l":183.26,"n":450,"o":183.79,"t":"2026-09-22T19:45:00Z","v":31302,"vw":183.536707},{"c":183.44,"h":183.44,"l":183.44,"n":6,"o":183.44,"t":"2026-09-22T20:00:00Z","v":260,"vw":183.44},{"c":181.88,"h":181.88,"l":181.88,"n":1,"o":181.88,"t":"2026-09-23T12:00:00Z","v":100,"vw":181.88},{"c":183.285,"h":183.64,"l":182.49,"n":65,"o":182.49,"t":"2026-09-23T13:30:00Z","v":4475,"vw":182.812529},{"c":184.315,"h":184.315,"l":183.48,"n":35,"o":183.48,"t":"2026-09-23T13:45:00Z","v":1954,"vw":183.757944},{"c":184.77,"h":184.77,"l":184.31,"n":81,"o":184.42,"t":"2026-09-23T14:00:00Z","v":6151,"vw":184.485095},{"c":184.51,"h":185.05,"l":184.495,"n":30,"o":185.04,"t":"2026-09-23T14:15:00Z","v":2413,"vw":184.683989},{"c":184.46,"h":184.78,"l":184.28,"n":138,"o":184.33,"t":"2026-09-23T14:30:00Z","v":4248,"vw":184.410886},{"c":184.3716,"h":184.65,"l":184.37,"n":24,"o":184.37,"t":"2026-09-23T14:45:00Z","v":1168,"vw":184.537326},{"c":184.0675,"h":184.24,"l":184.0675,"n":23,"o":184.165,"t":"2026-09-23T15:00:00Z","v":1344,"vw":184.18275},{"c":184.075,"h":184.185,"l":184.075,"n":6,"o":184.185,"t":"2026-09-23T15:15:00Z","v":489,"vw":184.13},{"c":183.94,"h":184.1,"l":183.72,"n":23,"o":183.72,"t":"2026-09-23T15:30:00Z","v":1007,"vw":183.957442},{"c":183.74,"h":183.92,"l":183.62,"n":25,"o":183.91,"t":"2026-09-23T15:45:00Z","v":1937,"vw":183.817976},{"c":183.47,"h":183.58,"l":183.47,"n":13,"o":183.53,"t":"2026-09-23T16:00:00Z","v":736,"vw":183.504553},{"c":183.51,"h":183.51,"l":183.51,"n":5,"o":183.51,"t":"2026-09-23T16:15:00Z","v":204,"vw":183.51},{"c":183.69,"h":183.69,"l":183.69,"n":8,"o":183.69,"t":"2026-09-23T16:30:00Z","v":217,"vw":183.69},{"c":183.54,"h":183.54,"l":183.54,"n":1,"o":183.54,"t":"2026-09-23T16:45:00Z","v":171,"vw":183.54},{"c":183.31,"h":183.535,"l":183.31,"n":5,"o":183.535,"t":"2026-09-23T17:00:00Z","v":205,"vw":183.4225},{"c":183.2191,"h":183.2191,"l":183.2191,"n":2,"o":183.2191,"t":"2026-09-23T17:15:00Z","v":301,"vw":183.2191},{"c":183.38,"h":183.38,"l":183.27,"n":39,"o":183.27,"t":"2026-09-23T17:30:00Z","v":2122,"vw":183.299412},{"c":183.505,"h":183.52,"l":183.505,"n":13,"o":183.52,"t":"2026-09-23T17:45:00Z","v":496,"vw":183.515},{"c":183.615,"h":183.615,"l":183.6,"n":10,"o":183.6,"t":"2026-09-23T18:00:00Z","v":1049,"vw":183.604894},{"c":183.56,"h":183.585,"l":183.545,"n":11,"o":183.545,"t":"2026-09-23T18:15:00Z","v":500,"vw":183.56057},{"c":183.3103,"h":183.3103,"l":183.3103,"n":2,"o":183.3103,"t":"2026-09-23T18:30:00Z","v":240,"vw":183.3103},{"c":183.28,"h":183.28,"l":183.225,"n":7,"o":183.225,"t":"2026-09-23T18:45:00Z","v":382,"vw":183.251257},{"c":183.3792,"h":183.3792,"l":183.34,"n":5,"o":183.34,"t":"2026-09-23T19:00:00Z","v":341,"vw":183.367568},{"c":183.3301,"h":183.405,"l":183.3301,"n":6,"o":183.405,"t":"2026-09-23T19:15:00Z","v":420,"vw":183.3729},{"c":182.6,"h":183.11,"l":182.6,"n":150,"o":183.11,"t":"2026-09-23T19:45:00Z","v":5669,"vw":182.949912},{"c":182.83,"h":182.83,"l":182.83,"n":4,"o":182.83,"t":"2026-09-23T20:00:00Z","v":2126,"vw":182.83},{"c":181.07,"h":182,"l":181.07,"n":36,"o":182,"t":"2026-09-24T13:30:00Z","v":1386,"vw":181.783178},{"c":180.8,"h":180.8,"l":180.33,"n":34,"o":180.33,"t":"2026-09-24T13:45:00Z","v":3031,"vw":180.6328},{"c":181.065,"h":181.16,"l":180.67,"n":85,"o":180.67,"t":"2026-09-24T14:00:00Z","v":3840,"vw":180.970866},{"c":181.17,"h":181.17,"l":180.94,"n":7,"o":180.96,"t":"2026-09-24T14:15:00Z","v":414,"vw":181.023333},{"c":180.94,"h":181.14,"l":180.94,"n":8,"o":181.14,"t":"2026-09-24T14:30:00Z","v":3793,"vw":181.134444},{"c":180.4551,"h":180.4551,"l":180.34,"n":8,"o":180.34,"t":"2026-09-24T14:45:00Z","v":714,"vw":180.435592},{"c":180.0401,"h":180.5,"l":180.0401,"n":17,"o":180.43,"t":"2026-09-24T15:00:00Z","v":738,"vw":180.358577},{"c":180.185,"h":180.2,"l":180.185,"n":6,"o":180.2,"t":"2026-09-24T15:15:00Z","v":238,"vw":180.192282},{"c":179.89,"h":180.0001,"l":179.8743,"n":53,"o":180.0001,"t":"2026-09-24T15:30:00Z","v":3679,"vw":179.969208},{"c":179.99,"h":180.05,"l":179.99,"n":10,"o":180.05,"t":"2026-09-24T15:45:00Z","v":629,"vw":180.022186},{"c":180.28,"h":180.28,"l":180.075,"n":13,"o":180.075,"t":"2026-09-24T16:00:00Z","v":572,"vw":180.131452},{"c":181.22,"h":181.41,"l":180.405,"n":56,"o":180.405,"t":"2026-09-24T16:15:00Z","v":3091,"vw":181.116175},{"c":181.29,"h":181.29,"l":181.035,"n":13,"o":181.035,"t":"2026-09-24T16:30:00Z","v":912,"vw":181.102696},{"c":181.32,"h":181.32,"l":181.32,"n":6,"o":181.32,"t":"2026-09-24T16:45:00Z","v":212,"vw":181.32},{"c":180.6801,"h":180.84,"l":180.67,"n":15,"o":180.84,"t":"2026-09-24T17:00:00Z","v":557,"vw":180.720047},{"c":180.9255,"h":180.9255,"l":180.9255,"n":2,"o":180.9255,"t":"2026-09-24T17:15:00Z","v":353,"vw":180.9255},{"c":180.8,"h":180.865,"l":180.65,"n":18,"o":180.65,"t":"2026-09-24T17:30:00Z","v":965,"vw":180.781947},{"c":181.05,"h":181.05,"l":180.74,"n":18,"o":180.74,"t":"2026-09-24T17:45:00Z","v":716,"vw":180.97},{"c":181.32,"h":181.32,"l":181.155,"n":12,"o":181.155,"t":"2026-09-24T18:00:00Z","v":460,"vw":181.239118},{"c":181.33,"h":181.33,"l":181.175,"n":31,"o":181.175,"t":"2026-09-24T18:15:00Z","v":1073,"vw":181.29125},{"c":181.05,"h":181.425,"l":180.96,"n":28,"o":181.17,"t":"2026-09-24T18:30:00Z","v":1137,"vw":181.095749},{"c":181.2199,"h":181.2199,"l":181.05,"n":23,"o":181.05,"t":"2026-09-24T18:45:00Z","v":2756,"vw":181.178516},{"c":181.06,"h":181.18,"l":181.055,"n":13,"o":181.18,"t":"2026-09-24T19:00:00Z","v":651,"vw":181.081},{"c":180.88,"h":180.945,"l":180.84,"n":23,"o":180.945,"t":"2026-09-24T19:15:00Z","v":1297,"vw":180.884088},{"c":181.0281,"h":181.0281,"l":181.02,"n":20,"o":181.02,"t":"2026-09-24T19:30:00Z","v":388,"vw":181.023837},{"c":181.13,"h":181.222,"l":181.11,"n":65,"o":181.18,"t":"2026-09-24T19:45:00Z","v":9319,"vw":181.159463},{"c":181.08,"h":181.08,"l":181.08,"n":6,"o":181.08,"t":"2026-09-24T20:00:00Z","v":139,"vw":181.08},{"c":181.59,"h":181.59,"l":181.4,"n":26,"o":181.44,"t":"2026-09-25T13:30:00Z","v":1710,"vw":181.463544},{"c":180.97,"h":180.97,"l":180.89,"n":6,"o":180.89,"t":"2026-09-25T13:45:00Z","v":269,"vw":180.937347},{"c":180.39,"h":180.39,"l":180.045,"n":7,"o":180.045,"t":"2026-09-25T14:00:00Z","v":442,"vw":180.249971},{"c":180.7634,"h":180.7634,"l":180.6075,"n":5,"o":180.6075,"t":"2026-09-25T14:15:00Z","v":368,"vw":180.710849},{"c":180.47,"h":180.74,"l":180.47,"n":9,"o":180.74,"t":"2026-09-25T14:30:00Z","v":445,"vw":180.603291},{"c":180,"h":180.21,"l":180,"n":11,"o":180.21,"t":"2026-09-25T14:45:00Z","v":245,"vw":180.105522},{"c":179.45,"h":179.805,"l":179.45,"n":34,"o":179.805,"t":"2026-09-25T15:30:00Z","v":1799,"vw":179.539757},{"c":180.065,"h":180.065,"l":179.09,"n":12,"o":179.25,"t":"2026-09-25T15:45:00Z","v":805,"vw":179.456355},{"c":180.61,"h":180.61,"l":180.23,"n":32,"o":180.23,"t":"2026-09-25T16:00:00Z","v":1400,"vw":180.415098},{"c":180.45,"h":180.45,"l":180.45,"n":4,"o":180.45,"t":"2026-09-25T16:15:00Z","v":107,"vw":180.45},{"c":180.375,"h":180.4017,"l":180.25,"n":66,"o":180.25,"t":"2026-09-25T16:30:00Z","v":6383,"vw":180.375816},{"c":180.48,"h":180.48,"l":180.48,"n":4,"o":180.48,"t":"2026-09-25T17:00:00Z","v":226,"vw":180.48},{"c":180.715,"h":180.715,"l":180.6901,"n":5,"o":180.6901,"t":"2026-09-25T17:30:00Z","v":500,"vw":180.695622},{"c":180.94,"h":180.94,"l":180.94,"n":3,"o":180.94,"t":"2026-09-25T18:00:00Z","v":257,"vw":180.94},{"c":181.015,"h":181.015,"l":181.015,"n":4,"o":181.015,"t":"2026-09-25T18:15:00Z","v":186,"vw":181.015},{"c":180.995,"h":180.995,"l":180.995,"n":1,"o":180.995,"t":"2026-09-25T18:45:00Z","v":119,"vw":180.995},{"c":181.12,"h":181.1899,"l":180.9849,"n":9,"o":181.03,"t":"2026-09-25T19:00:00Z","v":3390,"vw":180.997766},{"c":181.18,"h":181.18,"l":181.18,"n":10,"o":181.18,"t":"2026-09-25T19:15:00Z","v":680,"vw":181.18},{"c":180.855,"h":180.855,"l":180.7799,"n":3,"o":180.7799,"t":"2026-09-25T19:30:00Z","v":487,"vw":180.828112},{"c":181.02,"h":181.0703,"l":180.86,"n":210,"o":181.03,"t":"2026-09-25T19:45:00Z","v":10085,"vw":180.969889},{"c":180.88,"h":180.88,"l":180.88,"n":4,"o":180.88,"t":"2026-09-25T20:00:00Z","v":2930,"vw":180.88},{"c":179.475,"h":180.36,"l":179.475,"n":27,"o":180.36,"t":"2026-09-28T13:30:00Z","v":2103,"vw":180.314685},{"c":179.75,"h":179.77,"l":179.66,"n":26,"o":179.66,"t":"2026-09-28T13:45:00Z","v":1226,"vw":179.740017},{"c":179.86,"h":179.86,"l":179.59,"n":31,"o":179.7,"t":"2026-09-28T14:00:00Z","v":2225,"vw":179.714328},{"c":179.68,"h":179.72,"l":179.68,"n":7,"o":179.72,"t":"2026-09-28T14:15:00Z","v":209,"vw":179.7},{"c":179.1,"h":179.4,"l":179.1,"n":21,"o":179.32,"t":"2026-09-28T14:30:00Z","v":972,"vw":179.296396},{"c":178.5024,"h":178.61,"l":178.4851,"n":23,"o":178.61,"t":"2026-09-28T14:45:00Z","v":2296,"vw":178.5042},{"c":178.585,"h":178.585,"l":178.51,"n":8,"o":178.575,"t":"2026-09-28T15:00:00Z","v":699,"vw":178.556613},{"c":178.36,"h":178.465,"l":178.24,"n":25,"o":178.4117,"t":"2026-09-28T15:15:00Z","v":1480,"vw":178.389514},{"c":178.79,"h":178.79,"l":178.79,"n":10,"o":178.79,"t":"2026-09-28T16:00:00Z","v":204,"vw":178.79},{"c":179.5101,"h":179.5101,"l":178.55,"n":54,"o":178.55,"t":"2026-09-28T16:15:00Z","v":3077,"vw":178.7422},{"c":178.98,"h":178.98,"l":178.98,"n":17,"o":178.98,"t":"2026-09-28T16:30:00Z","v":201,"vw":178.98},{"c":179.05,"h":179.05,"l":178.73,"n":11,"o":178.73,"t":"2026-09-28T16:45:00Z","v":509,"vw":178.939655},{"c":179.3979,"h":179.65,"l":178.94,"n":23,"o":178.94,"t":"2026-09-28T17:00:00Z","v":1505,"vw":179.17036},{"c":178.93,"h":179,"l":178.8588,"n":14,"o":178.96,"t":"2026-09-28T17:30:00Z","v":958,"vw":178.91785},{"c":178.81,"h":178.87,"l":178.81,"n":12,"o":178.82,"t":"2026-09-28T17:45:00Z","v":491,"vw":178.83},{"c":178.97,"h":178.97,"l":178.8201,"n":9,"o":178.8201,"t":"2026-09-28T18:00:00Z","v":433,"vw":178.858734},{"c":179.01,"h":179.01,"l":179.01,"n":4,"o":179.01,"t":"2026-09-28T18:15:00Z","v":103,"vw":179.01},{"c":178.86,"h":178.86,"l":178.83,"n":10,"o":178.83,"t":"2026-09-28T18:30:00Z","v":994,"vw":178.852235},{"c":178.61,"h":178.61,"l":178.61,"n":2,"o":178.61,"t":"2026-09-28T18:45:00Z","v":106,"vw":178.61},{"c":178.55,"h":178.55,"l":178.55,"n":1,"o":178.55,"t":"2026-09-28T19:00:00Z","v":750,"vw":178.55},{"c":178.28,"h":178.28,"l":178.28,"n":12,"o":178.28,"t":"2026-09-28T19:15:00Z","v":269,"vw":178.28},{"c":178.41,"h":178.41,"l":178.3,"n":22,"o":178.3,"t":"2026-09-28T19:30:00Z","v":3467,"vw":178.350305},{"c":178.38,"h":178.38,"l":178.13,"n":255,"o":178.32,"t":"2026-09-28T19:45:00Z","v":7431,"vw":178.220422},{"c":178.38,"h":178.38,"l":178.38,"n":4,"o":178.38,"t":"2026-09-28T20:00:00Z","v":424,"vw":178.38},{"c":178.82,"h":179.33,"l":178.82,"n":35,"o":179.33,"t":"2026-09-29T13:30:00Z","v":2471,"vw":179.189113},{"c":178.35,"h":178.35,"l":178.11,"n":11,"o":178.11,"t":"2026-09-29T14:00:00Z","v":1272,"vw":178.226059},{"c":178.235,"h":178.235,"l":178.235,"n":5,"o":178.235,"t":"2026-09-29T14:15:00Z","v":480,"vw":178.235},{"c":177.76,"h":177.89,"l":177.7302,"n":21,"o":177.7302,"t":"2026-09-29T14:45:00Z","v":1846,"vw":177.762459},{"c":177.45,"h":177.535,"l":177.45,"n":12,"o":177.535,"t":"2026-09-29T15:00:00Z","v":274,"vw":177.4925},{"c":177.025,"h":177.095,"l":177.025,"n":6,"o":177.095,"t":"2026-09-29T15:15:00Z","v":492,"vw":177.048333},{"c":177.1082,"h":177.1082,"l":177.1082,"n":3,"o":177.1082,"t":"2026-09-29T15:30:00Z","v":279,"vw":177.1082},{"c":176.78,"h":177.095,"l":176.78,"n":11,"o":177.095,"t":"2026-09-29T15:45:00Z","v":760,"vw":176.922596},{"c":176.62,"h":176.71,"l":176.62,"n":12,"o":176.71,"t":"2026-09-29T16:15:00Z","v":396,"vw":176.66},{"c":176.94,"h":176.94,"l":176.71,"n":6,"o":176.71,"t":"2026-09-29T16:30:00Z","v":223,"vw":176.819524},{"c":176.91,"h":176.91,"l":176.88,"n":12,"o":176.88,"t":"2026-09-29T16:45:00Z","v":878,"vw":176.902},{"c":176.87,"h":176.87,"l":176.87,"n":2,"o":176.87,"t":"2026-09-29T17:00:00Z","v":109,"vw":176.87},{"c":176.89,"h":176.9021,"l":176.89,"n":5,"o":176.9021,"t":"2026-09-29T17:15:00Z","v":340,"vw":176.896196},{"c":177.0701,"h":177.0701,"l":177.0701,"n":5,"o":177.0701,"t":"2026-09-29T17:45:00Z","v":269,"vw":177.0701},{"c":177.385,"h":177.465,"l":177.22,"n":46,"o":177.22,"t":"2026-09-29T18:00:00Z","v":2152,"vw":177.366263},{"c":177.675,"h":177.69,"l":177.65,"n":14,"o":177.69,"t":"2026-09-29T18:15:00Z","v":633,"vw":177.673165},{"c":177.79,"h":177.79,"l":177.61,"n":23,"o":177.73,"t":"2026-09-29T18:30:00Z","v":1388,"vw":177.721458},{"c":177.565,"h":177.73,"l":177.565,"n":16,"o":177.73,"t":"2026-09-29T18:45:00Z","v":629,"vw":177.651701},{"c":177.74,"h":177.88,"l":177.5598,"n":40,"o":177.5598,"t":"2026-09-29T19:00:00Z","v":5027,"vw":177.618944},{"c":177.515,"h":177.69,"l":177.515,"n":27,"o":177.66,"t":"2026-09-29T19:15:00Z","v":922,"vw":177.61037},{"c":177.615,"h":177.615,"l":177.54,"n":13,"o":177.54,"t":"2026-09-29T19:30:00Z","v":305,"vw":177.567273},{"c":177.76,"h":177.78,"l":177.6764,"n":79,"o":177.735,"t":"2026-09-29T19:45:00Z","v":2034,"vw":177.733091},{"c":177.89,"h":177.89,"l":177.89,"n":5,"o":177.89,"t":"2026-09-29T20:00:00Z","v":365,"vw":177.89},{"c":178.41,"h":178.41,"l":178.41,"n":9,"o":178.41,"t":"2026-09-30T13:30:00Z","v":233,"vw":178.41},{"c":177.595,"h":177.595,"l":177.595,"n":3,"o":177.595,"t":"2026-09-30T13:45:00Z","v":1729,"vw":177.595},{"c":177.31,"h":177.31,"l":177.31,"n":4,"o":177.31,"t":"2026-09-30T14:00:00Z","v":283,"vw":177.31},{"c":177.415,"h":177.625,"l":177.415,"n":8,"o":177.625,"t":"2026-09-30T14:15:00Z","v":515,"vw":177.464065},{"c":177.46,"h":177.465,"l":177.46,"n":8,"o":177.465,"t":"2026-09-30T14:30:00Z","v":1489,"vw":177.462582},{"c":177.525,"h":177.5599,"l":177.525,"n":6,"o":177.5599,"t":"2026-09-30T14:45:00Z","v":442,"vw":177.550792},{"c":177.43,"h":177.48,"l":177.43,"n":11,"o":177.48,"t":"2026-09-30T15:00:00Z","v":634,"vw":177.449326},{"c":177.31,"h":177.31,"l":177.31,"n":3,"o":177.31,"t":"2026-09-30T15:15:00Z","v":371,"vw":177.31},{"c":177.43,"h":177.43,"l":177.32,"n":37,"o":177.3501,"t":"2026-09-30T15:30:00Z","v":2461,"vw":177.378839},{"c":177.31,"h":177.385,"l":177.26,"n":11,"o":177.385,"t":"2026-09-30T16:00:00Z","v":625,"vw":177.30701},{"c":177.455,"h":177.455,"l":177.455,"n":3,"o":177.455,"t":"2026-09-30T16:15:00Z","v":1120,"vw":177.455},{"c":177.32,"h":177.32,"l":177.275,"n":6,"o":177.275,"t":"2026-09-30T16:30:00Z","v":224,"vw":177.295833},{"c":177.2901,"h":177.2901,"l":177.14,"n":14,"o":177.17,"t":"2026-09-30T16:45:00Z","v":1581,"vw":177.193767},{"c":177.145,"h":177.27,"l":177.145,"n":14,"o":177.26,"t":"2026-09-30T17:00:00Z","v":685,"vw":177.219643},{"c":176.8,"h":176.965,"l":176.74,"n":29,"o":176.965,"t":"2026-09-30T17:15:00Z","v":1393,"vw":176.874964},{"c":176.845,"h":176.94,"l":176.845,"n":20,"o":176.93,"t":"2026-09-30T17:30:00Z","v":1423,"vw":176.895955},{"c":176.79,"h":176.87,"l":176.76,"n":33,"o":176.76,"t":"2026-09-30T17:45:00Z","v":1175,"vw":176.798571},{"c":176.55,"h":176.74,"l":176.55,"n":31,"o":176.685,"t":"2026-09-30T18:00:00Z","v":1244,"vw":176.628267},{"c":176.28,"h":176.535,"l":176.215,"n":36,"o":176.535,"t":"2026-09-30T18:15:00Z","v":1623,"vw":176.367736},{"c":176.455,"h":176.455,"l":176.25,"n":29,"o":176.25,"t":"2026-09-30T18:30:00Z","v":3232,"vw":176.386389},{"c":176.565,"h":176.565,"l":176.405,"n":21,"o":176.455,"t":"2026-09-30T18:45:00Z","v":927,"vw":176.466707},{"c":176.505,"h":176.585,"l":176.47,"n":33,"o":176.545,"t":"2026-09-30T19:00:00Z","v":1267,"vw":176.5375},{"c":176.415,"h":176.515,"l":176.4,"n":39,"o":176.47,"t":"2026-09-30T19:15:00Z","v":1838,"vw":176.463047},{"c":176.465,"h":176.49,"l":176.335,"n":70,"o":176.335,"t":"2026-09-30T19:30:00Z","v":2885,"vw":176.419041},{"c":176.03,"h":176.63,"l":176.01,"n":327,"o":176.615,"t":"2026-09-30T19:45:00Z","v":11918,"vw":176.340801},{"c":176.14,"h":176.14,"l":176.14,"n":3,"o":176.14,"t":"2026-09-30T20:00:00Z","v":494,"vw":176.14},{"c":176.32,"h":176.32,"l":175.47,"n":38,"o":175.47,"t":"2026-10-01T13:30:00Z","v":874,"vw":175.651624},{"c":175.12,"h":176.025,"l":175.12,"n":22,"o":176.025,"t":"2026-10-01T13:45:00Z","v":1555,"vw":175.394615},{"c":174.24,"h":174.97,"l":174.24,"n":59,"o":174.97,"t":"2026-10-01T14:00:00Z","v":1416,"vw":174.62},{"c":174.775,"h":174.91,"l":174.72,"n":22,"o":174.91,"t":"2026-10-01T14:15:00Z","v":2193,"vw":174.87398},{"c":174.92,"h":175.09,"l":174.92,"n":22,"o":175.09,"t":"2026-10-01T14:30:00Z","v":736,"vw":174.954},{"c":174.32,"h":174.925,"l":174.32,"n":36,"o":174.925,"t":"2026-10-01T14:45:00Z","v":1590,"vw":174.544575},{"c":174.0275,"h":174.33,"l":173.91,"n":218,"o":174.33,"t":"2026-10-01T15:00:00Z","v":37651,"vw":174.105732},{"c":174.39,"h":174.39,"l":174.02,"n":18,"o":174.1615,"t":"2026-10-01T15:15:00Z","v":890,"vw":174.127924},{"c":174.93,"h":174.94,"l":174.17,"n":45,"o":174.17,"t":"2026-10-01T15:30:00Z","v":1349,"vw":174.6375},{"c":175.2001,"h":175.21,"l":175.2001,"n":16,"o":175.21,"t":"2026-10-01T15:45:00Z","v":1141,"vw":175.208472},{"c":175.24,"h":175.43,"l":175.24,"n":13,"o":175.43,"t":"2026-10-01T16:00:00Z","v":34971,"vw":175.240549},{"c":175.44,"h":175.44,"l":175.32,"n":146,"o":175.37,"t":"2026-10-01T16:15:00Z","v":34718,"vw":175.369455},{"c":175.75,"h":175.86,"l":175.635,"n":39,"o":175.71,"t":"2026-10-01T16:30:00Z","v":4087,"vw":175.798758},{"c":175.775,"h":175.83,"l":175.775,"n":9,"o":175.83,"t":"2026-10-01T16:45:00Z","v":302,"vw":175.797358},{"c":175.505,"h":175.75,"l":175.4853,"n":26,"o":175.75,"t":"2026-10-01T17:00:00Z","v":2476,"vw":175.547698},{"c":175.8235,"h":175.8235,"l":175.8235,"n":16,"o":175.8235,"t":"2026-10-01T17:15:00Z","v":502,"vw":175.8235},{"c":176.29,"h":176.34,"l":175.9,"n":459,"o":176,"t":"2026-10-01T17:30:00Z","v":73176,"vw":175.979042},{"c":176.1775,"h":176.49,"l":176.17,"n":91,"o":176.49,"t":"2026-10-01T17:45:00Z","v":6139,"vw":176.281618},{"c":176.0499,"h":176.0499,"l":175.77,"n":26,"o":175.94,"t":"2026-10-01T18:00:00Z","v":1224,"vw":175.948058},{"c":175.83,"h":175.99,"l":175.83,"n":42,"o":175.88,"t":"2026-10-01T18:15:00Z","v":3868,"vw":175.894352},{"c":175.8,"h":176.16,"l":175.8,"n":83,"o":176.05,"t":"2026-10-01T18:30:00Z","v":5398,"vw":176.03108},{"c":175.935,"h":175.935,"l":175.73,"n":104,"o":175.87,"t":"2026-10-01T18:45:00Z","v":11234,"vw":175.813977},{"c":176.29,"h":176.37,"l":175.89,"n":64,"o":175.89,"t":"2026-10-01T19:00:00Z","v":4942,"vw":176.076473},{"c":176.03,"h":176.35,"l":176.03,"n":47,"o":176.35,"t":"2026-10-01T19:15:00Z","v":2957,"vw":176.203584},{"c":176.24,"h":176.31,"l":176.15,"n":68,"o":176.15,"t":"2026-10-01T19:30:00Z","v":2279,"vw":176.254625},{"c":176.17,"h":176.23,"l":176.08,"n":170,"o":176.21,"t":"2026-10-01T19:45:00Z","v":4193,"vw":176.14348},{"c":176.29,"h":176.29,"l":176.29,"n":4,"o":176.29,"t":"2026-10-01T20:00:00Z","v":398,"vw":176.29},{"c":177.6,"h":178.3,"l":177.22,"n":55,"o":177.22,"t":"2026-10-02T13:30:00Z","v":3032,"vw":177.457711},{"c":176.64,"h":177.83,"l":176.36,"n":49,"o":177.57,"t":"2026-10-02T13:45:00Z","v":4036,"vw":176.682},{"c":177.07,"h":177.11,"l":176.27,"n":46,"o":176.37,"t":"2026-10-02T14:00:00Z","v":2890,"vw":176.670312},{"c":177.21,"h":177.21,"l":176.93,"n":45,"o":176.94,"t":"2026-10-02T14:15:00Z","v":2440,"vw":177.0577},{"c":177.46,"h":177.5,"l":176.84,"n":43,"o":176.9,"t":"2026-10-02T14:30:00Z","v":4988,"vw":177.034856},{"c":177.01,"h":177.39,"l":177.01,"n":31,"o":177.39,"t":"2026-10-02T14:45:00Z","v":1781,"vw":177.216624},{"c":175.54,"h":176.825,"l":175.54,"n":44,"o":176.825,"t":"2026-10-02T15:00:00Z","v":2595,"vw":176.392298},{"c":175.75,"h":175.75,"l":175.3697,"n":22,"o":175.3697,"t":"2026-10-02T15:15:00Z","v":2113,"vw":175.48118},{"c":175.545,"h":175.85,"l":175.545,"n":65,"o":175.8236,"t":"2026-10-02T15:30:00Z","v":1769,"vw":175.758076},{"c":175.291,"h":175.35,"l":175.291,"n":12,"o":175.35,"t":"2026-10-02T15:45:00Z","v":934,"vw":175.318836},{"c":175.68,"h":175.68,"l":175.36,"n":16,"o":175.6,"t":"2026-10-02T16:00:00Z","v":2821,"vw":175.526198},{"c":175.66,"h":175.66,"l":175.66,"n":1,"o":175.66,"t":"2026-10-02T16:15:00Z","v":100,"vw":175.66},{"c":175.69,"h":175.775,"l":175.59,"n":24,"o":175.59,"t":"2026-10-02T16:30:00Z","v":2277,"vw":175.73767},{"c":176.26,"h":176.26,"l":175.9,"n":6,"o":175.9,"t":"2026-10-02T16:45:00Z","v":767,"vw":176.03089},{"c":176.32,"h":176.36,"l":176.19,"n":20,"o":176.36,"t":"2026-10-02T17:00:00Z","v":956,"vw":176.264121},{"c":176.1802,"h":176.24,"l":176.1802,"n":5,"o":176.24,"t":"2026-10-02T17:15:00Z","v":327,"vw":176.198771},{"c":176.2,"h":176.2,"l":176.2,"n":1,"o":176.2,"t":"2026-10-02T17:30:00Z","v":100,"vw":176.2},{"c":176.18,"h":176.22,"l":176.015,"n":29,"o":176.21,"t":"2026-10-02T17:45:00Z","v":967,"vw":176.153387},{"c":176.44,"h":176.44,"l":176.2796,"n":14,"o":176.35,"t":"2026-10-02T18:00:00Z","v":450,"vw":176.34829},{"c":176.162,"h":176.39,"l":176.162,"n":13,"o":176.39,"t":"2026-10-02T18:15:00Z","v":757,"vw":176.334883},{"c":176.27,"h":176.27,"l":176.1801,"n":15,"o":176.1801,"t":"2026-10-02T18:30:00Z","v":761,"vw":176.221413},{"c":176.17,"h":176.21,"l":176.06,"n":25,"o":176.21,"t":"2026-10-02T18:45:00Z","v":1627,"vw":176.12},{"c":175.97,"h":175.97,"l":175.97,"n":1,"o":175.97,"t":"2026-10-02T19:00:00Z","v":100,"vw":175.97},{"c":175.85,"h":175.94,"l":175.85,"n":45,"o":175.89,"t":"2026-10-02T19:15:00Z","v":2331,"vw":175.909097},{"c":175.8497,"h":175.9563,"l":175.8497,"n":15,"o":175.85,"t":"2026-10-02T19:30:00Z","v":933,"vw":175.898952},{"c":175.88,"h":176.06,"l":175.7,"n":190,"o":175.87,"t":"2026-10-02T19:45:00Z","v":7819,"vw":175.98186},{"c":175.89,"h":175.89,"l":175.89,"n":5,"o":175.89,"t":"2026-10-02T20:00:00Z","v":139,"vw":175.89},{"c":174.965,"h":176.14,"l":174.965,"n":107,"o":176.14,"t":"2026-10-05T13:30:00Z","v":8335,"vw":175.374192},{"c":175.5,"h":175.53,"l":175.055,"n":36,"o":175.15,"t":"2026-10-05T13:45:00Z","v":1999,"vw":175.326014},{"c":176.43,"h":176.43,"l":176.02,"n":16,"o":176.06,"t":"2026-10-05T14:00:00Z","v":1646,"vw":176.095278},{"c":176.845,"h":177.1,"l":176.79,"n":56,"o":176.87,"t":"2026-10-05T14:15:00Z","v":2061,"vw":176.901427},{"c":176.655,"h":176.71,"l":176.425,"n":41,"o":176.71,"t":"2026-10-05T14:30:00Z","v":2739,"vw":176.515178},{"c":176.515,"h":176.515,"l":176.2,"n":10,"o":176.36,"t":"2026-10-05T14:45:00Z","v":878,"vw":176.374225},{"c":176.57,"h":176.6798,"l":176.55,"n":26,"o":176.615,"t":"2026-10-05T15:00:00Z","v":1928,"vw":176.612292},{"c":176.86,"h":176.86,"l":176.75,"n":26,"o":176.75,"t":"2026-10-05T15:30:00Z","v":1023,"vw":176.797028},{"c":176.94,"h":176.94,"l":176.84,"n":22,"o":176.85,"t":"2026-10-05T15:45:00Z","v":932,"vw":176.91067},{"c":177.1,"h":177.1,"l":177.1,"n":5,"o":177.1,"t":"2026-10-05T16:00:00Z","v":212,"vw":177.1},{"c":176.82,"h":176.98,"l":176.74,"n":50,"o":176.98,"t":"2026-10-05T16:15:00Z","v":1796,"vw":176.842429},{"c":176.74,"h":176.74,"l":176.69,"n":10,"o":176.69,"t":"2026-10-05T16:30:00Z","v":257,"vw":176.715},{"c":177.01,"h":177.05,"l":177.01,"n":12,"o":177.05,"t":"2026-10-05T16:45:00Z","v":1198,"vw":177.01368},{"c":177.0997,"h":177.0997,"l":176.955,"n":42,"o":176.955,"t":"2026-10-05T17:00:00Z","v":2186,"vw":177.019851},{"c":177.21,"h":177.21,"l":177.1417,"n":9,"o":177.1417,"t":"2026-10-05T17:15:00Z","v":481,"vw":177.169633},{"c":177.2,"h":177.2,"l":177.145,"n":4,"o":177.145,"t":"2026-10-05T17:30:00Z","v":2930,"vw":177.146889},{"c":177.44,"h":177.4682,"l":177.36,"n":22,"o":177.42,"t":"2026-10-05T18:00:00Z","v":1296,"vw":177.419388},{"c":177.57,"h":177.57,"l":177.57,"n":6,"o":177.57,"t":"2026-10-05T18:15:00Z","v":214,"vw":177.57},{"c":177.76,"h":177.93,"l":177.76,"n":20,"o":177.93,"t":"2026-10-05T18:45:00Z","v":461,"vw":177.845},{"c":177.9,"h":177.9,"l":177.89,"n":11,"o":177.89,"t":"2026-10-05T19:00:00Z","v":264,"vw":177.895},{"c":177.91,"h":178.02,"l":177.91,"n":9,"o":178.02,"t":"2026-10-05T19:15:00Z","v":339,"vw":177.965},{"c":178.06,"h":178.06,"l":178,"n":11,"o":178,"t":"2026-10-05T19:30:00Z","v":465,"vw":178.029925},{"c":177.68,"h":177.84,"l":177.68,"n":197,"o":177.84,"t":"2026-10-05T19:45:00Z","v":8874,"vw":177.724657},{"c":177.68,"h":177.68,"l":177.68,"n":4,"o":177.68,"t":"2026-10-05T20:00:00Z","v":313,"vw":177.68},{"c":178.625,"h":178.94,"l":178.3,"n":40,"o":178.3,"t":"2026-10-06T13:30:00Z","v":1636,"vw":178.45566},{"c":178.8899,"h":178.8899,"l":178.51,"n":6,"o":178.61,"t":"2026-10-06T13:45:00Z","v":724,"vw":178.649686},{"c":179.535,"h":179.6338,"l":179.04,"n":65,"o":179.04,"t":"2026-10-06T14:00:00Z","v":3601,"vw":179.33163},{"c":179.07,"h":179.49,"l":179.07,"n":33,"o":179.49,"t":"2026-10-06T14:15:00Z","v":1664,"vw":179.227889},{"c":179.37,"h":179.42,"l":179.06,"n":44,"o":179.12,"t":"2026-10-06T14:30:00Z","v":2303,"vw":179.182261},{"c":179.17,"h":179.35,"l":179.17,"n":25,"o":179.34,"t":"2026-10-06T14:45:00Z","v":1799,"vw":179.281185},{"c":179.14,"h":179.14,"l":179.02,"n":15,"o":179.02,"t":"2026-10-06T15:15:00Z","v":494,"vw":179.089536},{"c":178.87,"h":178.9724,"l":178.85,"n":30,"o":178.85,"t":"2026-10-06T15:30:00Z","v":653,"vw":178.897467},{"c":178.841,"h":178.93,"l":178.841,"n":9,"o":178.93,"t":"2026-10-06T15:45:00Z","v":851,"vw":178.866109},{"c":178.5518,"h":178.835,"l":178.5518,"n":22,"o":178.835,"t":"2026-10-06T16:00:00Z","v":678,"vw":178.714196},{"c":178.32,"h":178.51,"l":178.32,"n":11,"o":178.51,"t":"2026-10-06T16:15:00Z","v":316,"vw":178.415},{"c":178.4,"h":178.4,"l":178.3,"n":29,"o":178.3,"t":"2026-10-06T16:30:00Z","v":1892,"vw":178.362818},{"c":178.105,"h":178.3,"l":178.105,"n":21,"o":178.3,"t":"2026-10-06T16:45:00Z","v":867,"vw":178.20125},{"c":178.2599,"h":178.2599,"l":178.03,"n":18,"o":178.09,"t":"2026-10-06T17:00:00Z","v":1248,"vw":178.118884},{"c":178.16,"h":178.16,"l":178.06,"n":11,"o":178.11,"t":"2026-10-06T17:15:00Z","v":364,"vw":178.11},{"c":178.335,"h":178.34,"l":178.2137,"n":26,"o":178.2137,"t":"2026-10-06T17:30:00Z","v":821,"vw":178.278142},{"c":178.28,"h":178.3525,"l":178.28,"n":73,"o":178.29,"t":"2026-10-06T17:45:00Z","v":2699,"vw":178.298906},{"c":178.37,"h":178.37,"l":178.37,"n":9,"o":178.37,"t":"2026-10-06T18:00:00Z","v":308,"vw":178.37},{"c":178.2184,"h":178.38,"l":178.2184,"n":17,"o":178.38,"t":"2026-10-06T18:15:00Z","v":1178,"vw":178.283052},{"c":178.16,"h":178.175,"l":178.13,"n":29,"o":178.175,"t":"2026-10-06T18:30:00Z","v":1553,"vw":178.152641},{"c":178.03,"h":178.16,"l":177.935,"n":68,"o":178.1,"t":"2026-10-06T18:45:00Z","v":3346,"vw":178.074298},{"c":177.95,"h":178.1,"l":177.95,"n":22,"o":178.1,"t":"2026-10-06T19:00:00Z","v":1676,"vw":178.03273},{"c":178.065,"h":178.0668,"l":177.97,"n":15,"o":177.97,"t":"2026-10-06T19:15:00Z","v":657,"vw":178.034367},{"c":177.98,"h":178.16,"l":177.98,"n":171,"o":178.02,"t":"2026-10-06T19:30:00Z","v":4303,"vw":178.046627},{"c":177.8,"h":177.96,"l":177.78,"n":452,"o":177.94,"t":"2026-10-06T19:45:00Z","v":17548,"vw":177.844207},{"c":177.79,"h":177.79,"l":177.79,"n":5,"o":177.79,"t":"2026-10-06T20:00:00Z","v":388,"vw":177.79},{"c":177,"h":177,"l":177,"n":1,"o":177,"t":"2026-10-07T09:45:00Z","v":170,"vw":177},{"c":177.5,"h":177.5,"l":177.5,"n":1,"o":177.5,"t":"2026-10-07T11:30:00Z","v":169,"vw":177.5},{"c":174.13,"h":175.81,"l":173.92,"n":141,"o":175.53,"t":"2026-10-07T13:30:00Z","v":7050,"vw":175.216228},{"c":174.04,"h":174.29,"l":174.04,"n":77,"o":174.12,"t":"2026-10-07T13:45:00Z","v":4982,"vw":174.188272},{"c":174.365,"h":174.41,"l":174.15,"n":134,"o":174.25,"t":"2026-10-07T14:00:00Z","v":8874,"vw":174.313474},{"c":174.02,"h":174.74,"l":174.02,"n":31,"o":174.68,"t":"2026-10-07T14:15:00Z","v":2639,"vw":174.344315},{"c":174.15,"h":174.36,"l":174.03,"n":48,"o":174.075,"t":"2026-10-07T14:30:00Z","v":3324,"vw":174.141084},{"c":174.075,"h":174.085,"l":173.8,"n":41,"o":173.9582,"t":"2026-10-07T14:45:00Z","v":3005,"vw":173.951172},{"c":173.93,"h":174.04,"l":173.93,"n":18,"o":173.99,"t":"2026-10-07T15:00:00Z","v":767,"vw":173.988305},{"c":173.98,"h":174.005,"l":173.975,"n":19,"o":173.98,"t":"2026-10-07T15:15:00Z","v":1728,"vw":173.984797},{"c":174.39,"h":174.5,"l":174.015,"n":34,"o":174.015,"t":"2026-10-07T15:30:00Z","v":2738,"vw":174.346567},{"c":174.91,"h":174.91,"l":174.7,"n":24,"o":174.7,"t":"2026-10-07T15:45:00Z","v":1276,"vw":174.799951},{"c":175.2009,"h":175.2246,"l":175.1,"n":13,"o":175.18,"t":"2026-10-07T16:00:00Z","v":1747,"vw":175.179203},{"c":175.34,"h":175.35,"l":175.22,"n":25,"o":175.22,"t":"2026-10-07T16:15:00Z","v":1908,"vw":175.291268},{"c":175.41,"h":175.41,"l":175.32,"n":29,"o":175.32,"t":"2026-10-07T16:30:00Z","v":1580,"vw":175.374455},{"c":175.19,"h":175.325,"l":175.16,"n":23,"o":175.26,"t":"2026-10-07T16:45:00Z","v":1757,"vw":175.209862},{"c":175.49,"h":175.5,"l":175.23,"n":55,"o":175.28,"t":"2026-10-07T17:00:00Z","v":2679,"vw":175.351419},{"c":175.52,"h":175.76,"l":175.52,"n":24,"o":175.59,"t":"2026-10-07T17:15:00Z","v":1734,"vw":175.640036},{"c":175.595,"h":175.595,"l":175.58,"n":8,"o":175.58,"t":"2026-10-07T17:30:00Z","v":549,"vw":175.58964},{"c":175.59,"h":175.77,"l":175.535,"n":31,"o":175.535,"t":"2026-10-07T18:00:00Z","v":3924,"vw":175.604854},{"c":175.53,"h":175.56,"l":175.51,"n":12,"o":175.56,"t":"2026-10-07T18:15:00Z","v":1256,"vw":175.538276},{"c":175.42,"h":175.53,"l":175.42,"n":39,"o":175.515,"t":"2026-10-07T18:30:00Z","v":5864,"vw":175.522567},{"c":175.75,"h":175.8795,"l":175.66,"n":20,"o":175.66,"t":"2026-10-07T18:45:00Z","v":1021,"vw":175.765214},{"c":175.69,"h":175.835,"l":175.66,"n":29,"o":175.835,"t":"2026-10-07T19:00:00Z","v":2771,"vw":175.731381},{"c":175.66,"h":175.66,"l":175.42,"n":41,"o":175.425,"t":"2026-10-07T19:15:00Z","v":3127,"vw":175.503177},{"c":175.69,"h":175.7,"l":175.62,"n":117,"o":175.62,"t":"2026-10-07T19:30:00Z","v":3129,"vw":175.665946},{"c":175.86,"h":175.89,"l":175.56,"n":409,"o":175.69,"t":"2026-10-07T19:45:00Z","v":33031,"vw":175.762637},{"c":175.86,"h":175.86,"l":175.86,"n":7,"o":175.86,"t":"2026-10-07T20:00:00Z","v":572,"vw":175.86},{"c":175.14,"h":175.14,"l":174.19,"n":58,"o":174.76,"t":"2026-10-08T13:30:00Z","v":3442,"vw":174.786204},{"c":175.65,"h":175.71,"l":175.16,"n":51,"o":175.255,"t":"2026-10-08T13:45:00Z","v":3839,"vw":175.350437},{"c":175.56,"h":175.64,"l":175.48,"n":38,"o":175.61,"t":"2026-10-08T14:00:00Z","v":3494,"vw":175.55124},{"c":175.225,"h":175.5,"l":175.205,"n":36,"o":175.5,"t":"2026-10-08T14:15:00Z","v":2844,"vw":175.341444},{"c":175.42,"h":175.43,"l":175.3,"n":57,"o":175.3225,"t":"2026-10-08T14:30:00Z","v":4552,"vw":175.362038},{"c":175.4,"h":175.415,"l":175.25,"n":40,"o":175.415,"t":"2026-10-08T14:45:00Z","v":2014,"vw":175.349781},{"c":175.56,"h":175.8,"l":175.55,"n":69,"o":175.6,"t":"2026-10-08T15:00:00Z","v":3567,"vw":175.639891},{"c":175.4,"h":175.4,"l":175.23,"n":44,"o":175.4,"t":"2026-10-08T15:15:00Z","v":2123,"vw":175.341061},{"c":175.26,"h":175.36,"l":175.26,"n":15,"o":175.335,"t":"2026-10-08T15:30:00Z","v":611,"vw":175.315},{"c":175.26,"h":175.36,"l":175.25,"n":49,"o":175.33,"t":"2026-10-08T15:45:00Z","v":4123,"vw":175.298544},{"c":175.555,"h":175.62,"l":175.49,"n":12,"o":175.49,"t":"2026-10-08T16:00:00Z","v":991,"vw":175.545592},{"c":175.62,"h":176.26,"l":175.56,"n":127,"o":175.56,"t":"2026-10-08T16:15:00Z","v":8305,"vw":175.959059},{"c":175.825,"h":175.92,"l":175.58,"n":31,"o":175.64,"t":"2026-10-08T16:30:00Z","v":1694,"vw":175.740661},{"c":175.99,"h":176.115,"l":175.75,"n":46,"o":175.795,"t":"2026-10-08T16:45:00Z","v":2139,"vw":175.943929},{"c":176.34,"h":176.34,"l":175.72,"n":23,"o":175.94,"t":"2026-10-08T17:00:00Z","v":813,"vw":176.021429},{"c":175.96,"h":176.62,"l":175.95,"n":48,"o":176.35,"t":"2026-10-08T17:15:00Z","v":2407,"vw":176.423619},{"c":176.459,"h":176.459,"l":176.11,"n":37,"o":176.15,"t":"2026-10-08T17:30:00Z","v":1871,"vw":176.256663},{"c":176.01,"h":176.5,"l":175.85,"n":398,"o":176.5,"t":"2026-10-08T17:45:00Z","v":3427,"vw":176.2175},{"c":175.79,"h":176.09,"l":175.79,"n":38,"o":176.085,"t":"2026-10-08T18:00:00Z","v":2077,"vw":175.915137},{"c":175.71,"h":175.75,"l":175.71,"n":18,"o":175.75,"t":"2026-10-08T18:15:00Z","v":872,"vw":175.7325},{"c":176.09,"h":176.09,"l":175.8601,"n":81,"o":175.95,"t":"2026-10-08T18:30:00Z","v":10658,"vw":175.946377},{"c":176.13,"h":176.21,"l":176.075,"n":23,"o":176.075,"t":"2026-10-08T18:45:00Z","v":1177,"vw":176.141882},{"c":176.47,"h":176.58,"l":176.19,"n":45,"o":176.27,"t":"2026-10-08T19:00:00Z","v":1913,"vw":176.366111},{"c":176.605,"h":176.79,"l":176.36,"n":58,"o":176.455,"t":"2026-10-08T19:15:00Z","v":3307,"vw":176.5441},{"c":176.53,"h":176.59,"l":176.47,"n":65,"o":176.56,"t":"2026-10-08T19:30:00Z","v":2451,"vw":176.55014},{"c":176.27,"h":176.575,"l":176.1666,"n":130,"o":176.53,"t":"2026-10-08T19:45:00Z","v":6371,"vw":176.261628},{"c":176.3,"h":176.3,"l":176.3,"n":5,"o":176.3,"t":"2026-10-08T20:00:00Z","v":304,"vw":176.3},{"c":176.9,"h":177.35,"l":176.9,"n":32,"o":177.35,"t":"2026-10-09T13:30:00Z","v":1834,"vw":177.148936},{"c":177.34,"h":177.5,"l":177.045,"n":15,"o":177.045,"t":"2026-10-09T13:45:00Z","v":1808,"vw":177.285232},{"c":177.18,"h":177.18,"l":176.665,"n":40,"o":176.8,"t":"2026-10-09T14:00:00Z","v":2785,"vw":177.076111},{"c":177.475,"h":177.475,"l":177.165,"n":71,"o":177.405,"t":"2026-10-09T14:15:00Z","v":6364,"vw":177.307237},{"c":177.52,"h":177.53,"l":177.395,"n":50,"o":177.495,"t":"2026-10-09T14:30:00Z","v":2952,"vw":177.480756},{"c":177.947,"h":177.98,"l":177.535,"n":60,"o":177.58,"t":"2026-10-09T14:45:00Z","v":2732,"vw":177.730255},{"c":178.04,"h":178.04,"l":177.82,"n":26,"o":177.82,"t":"2026-10-09T15:00:00Z","v":2139,"vw":177.886818},{"c":178.215,"h":178.215,"l":178.105,"n":28,"o":178.105,"t":"2026-10-09T15:15:00Z","v":1199,"vw":178.179693},{"c":178.09,"h":178.115,"l":178.035,"n":29,"o":178.05,"t":"2026-10-09T15:30:00Z","v":1141,"vw":178.058112},{"c":178.035,"h":178.1,"l":178.015,"n":35,"o":178.03,"t":"2026-10-09T15:45:00Z","v":2112,"vw":178.056525},{"c":178.125,"h":178.18,"l":178.105,"n":27,"o":178.145,"t":"2026-10-09T16:00:00Z","v":2068,"vw":178.135816},{"c":178.255,"h":178.255,"l":178.16,"n":14,"o":178.185,"t":"2026-10-09T16:15:00Z","v":1247,"vw":178.208695},{"c":178.3,"h":178.325,"l":178.27,"n":19,"o":178.28,"t":"2026-10-09T16:30:00Z","v":942,"vw":178.29569},{"c":178.35,"h":178.385,"l":178.32,"n":19,"o":178.385,"t":"2026-10-09T16:45:00Z","v":1115,"vw":178.35391},{"c":178.26,"h":178.44,"l":178.26,"n":13,"o":178.44,"t":"2026-10-09T17:00:00Z","v":2809,"vw":178.297346},{"c":178.33,"h":178.35,"l":178.21,"n":24,"o":178.21,"t":"2026-10-09T17:15:00Z","v":1265,"vw":178.235},{"c":178.32,"h":178.38,"l":178.275,"n":27,"o":178.275,"t":"2026-10-09T17:30:00Z","v":2945,"vw":178.315538},{"c":178.39,"h":178.39,"l":178.25,"n":30,"o":178.38,"t":"2026-10-09T17:45:00Z","v":1545,"vw":178.338668},{"c":178.6,"h":178.6,"l":178.44,"n":34,"o":178.44,"t":"2026-10-09T18:00:00Z","v":1861,"vw":178.555374},{"c":178.545,"h":178.56,"l":178.49,"n":24,"o":178.55,"t":"2026-10-09T18:15:00Z","v":1605,"vw":178.528281},{"c":178.585,"h":178.65,"l":178.545,"n":35,"o":178.545,"t":"2026-10-09T18:30:00Z","v":1360,"vw":178.593333},{"c":178.96,"h":178.96,"l":178.65,"n":63,"o":178.65,"t":"2026-10-09T18:45:00Z","v":3044,"vw":178.837693},{"c":179.01,"h":179.01,"l":178.915,"n":9,"o":178.915,"t":"2026-10-09T19:00:00Z","v":362,"vw":178.975},{"c":178.85,"h":178.85,"l":178.85,"n":5,"o":178.85,"t":"2026-10-09T19:15:00Z","v":160,"vw":178.85},{"c":178.91,"h":178.91,"l":178.8,"n":35,"o":178.83,"t":"2026-10-09T19:30:00Z","v":1644,"vw":178.826471},{"c":178.52,"h":178.7,"l":178.51,"n":259,"o":178.7,"t":"2026-10-09T19:45:00Z","v":8391,"vw":178.604235},{"c":178.49,"h":178.49,"l":178.49,"n":6,"o":178.49,"t":"2026-10-09T20:00:00Z","v":350,"vw":178.49},{"c":179.395,"h":179.8799,"l":179.08,"n":69,"o":179.08,"t":"2026-10-12T13:30:00Z","v":3986,"vw":179.413329},{"c":179.23,"h":179.23,"l":179.01,"n":32,"o":179.04,"t":"2026-10-12T13:45:00Z","v":1745,"vw":179.0935},{"c":179.47,"h":179.57,"l":179.055,"n":68,"o":179.08,"t":"2026-10-12T14:00:00Z","v":3964,"vw":179.291168},{"c":179.225,"h":179.32,"l":178.99,"n":40,"o":178.99,"t":"2026-10-12T14:15:00Z","v":2386,"vw":179.180446},{"c":179.15,"h":179.26,"l":179.06,"n":23,"o":179.24,"t":"2026-10-12T14:30:00Z","v":1566,"vw":179.178182},{"c":178.85,"h":178.99,"l":178.72,"n":33,"o":178.99,"t":"2026-10-12T14:45:00Z","v":2718,"vw":178.841568},{"c":179.1,"h":179.14,"l":178.795,"n":78,"o":178.8,"t":"2026-10-12T15:00:00Z","v":5179,"vw":179.017342},{"c":179.25,"h":179.25,"l":179.01,"n":63,"o":179.05,"t":"2026-10-12T15:15:00Z","v":4622,"vw":179.162667},{"c":179.2,"h":179.25,"l":179.0001,"n":80,"o":179.25,"t":"2026-10-12T15:30:00Z","v":4810,"vw":179.109516},{"c":178.78,"h":179.07,"l":178.715,"n":67,"o":179.05,"t":"2026-10-12T15:45:00Z","v":3956,"vw":178.897513},{"c":178.79,"h":178.92,"l":178.79,"n":59,"o":178.83,"t":"2026-10-12T16:00:00Z","v":4729,"vw":178.875041},{"c":178.71,"h":178.98,"l":178.69,"n":120,"o":178.79,"t":"2026-10-12T16:15:00Z","v":15763,"vw":178.850448},{"c":178.82,"h":178.84,"l":178.715,"n":60,"o":178.77,"t":"2026-10-12T16:30:00Z","v":3612,"vw":178.789833},{"c":178.98,"h":178.99,"l":178.735,"n":75,"o":178.8,"t":"2026-10-12T16:45:00Z","v":4415,"vw":178.831895},{"c":178.89,"h":178.93,"l":178.77,"n":49,"o":178.93,"t":"2026-10-12T17:00:00Z","v":3635,"vw":178.837955},{"c":178.73,"h":178.87,"l":178.69,"n":70,"o":178.87,"t":"2026-10-12T17:15:00Z","v":3640,"vw":178.777857},{"c":178.915,"h":178.93,"l":178.605,"n":104,"o":178.72,"t":"2026-10-12T17:30:00Z","v":9100,"vw":178.816686},{"c":178.87,"h":178.91,"l":178.73,"n":102,"o":178.9,"t":"2026-10-12T17:45:00Z","v":4590,"vw":178.80403},{"c":178.56,"h":178.8,"l":178.48,"n":64,"o":178.79,"t":"2026-10-12T18:00:00Z","v":57129,"vw":178.487126},{"c":178.54,"h":178.59,"l":178.385,"n":84,"o":178.59,"t":"2026-10-12T18:15:00Z","v":4178,"vw":178.4805},{"c":178.59,"h":178.67,"l":178.52,"n":86,"o":178.58,"t":"2026-10-12T18:30:00Z","v":4121,"vw":178.577326},{"c":178.48,"h":178.63,"l":178.43,"n":202,"o":178.55,"t":"2026-10-12T18:45:00Z","v":46415,"vw":178.558702},{"c":178.51,"h":178.57,"l":178.42,"n":92,"o":178.48,"t":"2026-10-12T19:00:00Z","v":5040,"vw":178.498501},{"c":178.38,"h":178.51,"l":178.3725,"n":150,"o":178.51,"t":"2026-10-12T19:15:00Z","v":9106,"vw":178.423567},{"c":178.48,"h":178.53,"l":178.385,"n":135,"o":178.43,"t":"2026-10-12T19:30:00Z","v":7598,"vw":178.441293},{"c":178.81,"h":178.81,"l":178.48,"n":211,"o":178.55,"t":"2026-10-12T19:45:00Z","v":7893,"vw":178.596539},{"c":178.83,"h":178.83,"l":178.83,"n":5,"o":178.83,"t":"2026-10-12T20:00:00Z","v":511,"vw":178.83},{"c":178.85,"h":178.85,"l":178.85,"n":2,"o":178.85,"t":"2026-10-13T10:30:00Z","v":289,"vw":178.85},{"c":178.86,"h":178.86,"l":178.86,"n":1,"o":178.86,"t":"2026-10-13T11:00:00Z","v":109,"vw":178.86},{"c":179.41,"h":180.675,"l":179.325,"n":54,"o":180.45,"t":"2026-10-13T13:30:00Z","v":3157,"vw":179.931764},{"c":179.24,"h":179.29,"l":179.06,"n":16,"o":179.27,"t":"2026-10-13T13:45:00Z","v":1673,"vw":179.168262},{"c":178.21,"h":178.35,"l":177.53,"n":36,"o":177.53,"t":"2026-10-13T14:00:00Z","v":3234,"vw":178.085951},{"c":178.865,"h":178.865,"l":178.25,"n":50,"o":178.375,"t":"2026-10-13T14:15:00Z","v":3204,"vw":178.367098},{"c":178.42,"h":178.49,"l":178.39,"n":14,"o":178.39,"t":"2026-10-13T14:30:00Z","v":839,"vw":178.422244},{"c":178.32,"h":178.755,"l":178.28,"n":75,"o":178.55,"t":"2026-10-13T14:45:00Z","v":3367,"vw":178.417133},{"c":178.745,"h":178.805,"l":178.535,"n":69,"o":178.535,"t":"2026-10-13T15:00:00Z","v":3546,"vw":178.648418},{"c":178.93,"h":178.93,"l":178.7,"n":15,"o":178.7,"t":"2026-10-13T15:15:00Z","v":1090,"vw":178.781782},{"c":179.06,"h":179.095,"l":178.915,"n":17,"o":178.915,"t":"2026-10-13T15:30:00Z","v":1015,"vw":179.039885},{"c":178.58,"h":178.6,"l":178.465,"n":23,"o":178.5,"t":"2026-10-13T15:45:00Z","v":1400,"vw":178.554638},{"c":178.24,"h":178.595,"l":178.24,"n":58,"o":178.48,"t":"2026-10-13T16:00:00Z","v":3933,"vw":178.484312},{"c":178.53,"h":178.53,"l":178.39,"n":18,"o":178.39,"t":"2026-10-13T16:15:00Z","v":2377,"vw":178.494206},{"c":178.665,"h":178.68,"l":178.505,"n":15,"o":178.65,"t":"2026-10-13T16:30:00Z","v":1171,"vw":178.649402},{"c":178.12,"h":178.27,"l":178.12,"n":15,"o":178.1851,"t":"2026-10-13T17:00:00Z","v":978,"vw":178.219304},{"c":178.115,"h":178.115,"l":178.07,"n":12,"o":178.07,"t":"2026-10-13T17:15:00Z","v":835,"vw":178.086268},{"c":177.97,"h":178.09,"l":177.97,"n":17,"o":178.04,"t":"2026-10-13T17:30:00Z","v":1002,"vw":178.018152},{"c":177.805,"h":177.835,"l":177.77,"n":24,"o":177.77,"t":"2026-10-13T17:45:00Z","v":849,"vw":177.799908},{"c":178.035,"h":178.1,"l":177.78,"n":43,"o":177.78,"t":"2026-10-13T18:00:00Z","v":2440,"vw":177.9625},{"c":178.03,"h":178.03,"l":177.8201,"n":17,"o":177.92,"t":"2026-10-13T18:15:00Z","v":2016,"vw":177.877535},{"c":178.11,"h":178.415,"l":177.94,"n":45,"o":177.99,"t":"2026-10-13T18:30:00Z","v":2310,"vw":178.064028},{"c":178.08,"h":178.195,"l":177.9501,"n":62,"o":178.02,"t":"2026-10-13T18:45:00Z","v":6025,"vw":178.111455},{"c":178.17,"h":178.17,"l":178.09,"n":26,"o":178.14,"t":"2026-10-13T19:00:00Z","v":1398,"vw":178.119435},{"c":177.97,"h":178.02,"l":177.9225,"n":50,"o":178.02,"t":"2026-10-13T19:15:00Z","v":4936,"vw":177.978881},{"c":177.905,"h":178.005,"l":177.79,"n":239,"o":178.005,"t":"2026-10-13T19:30:00Z","v":16944,"vw":177.897024},{"c":177.41,"h":177.8851,"l":177.41,"n":481,"o":177.85,"t":"2026-10-13T19:45:00Z","v":23057,"vw":177.618619},{"c":177.56,"h":177.56,"l":177.56,"n":6,"o":177.56,"t":"2026-10-13T20:00:00Z","v":1951,"vw":177.56},{"c":176.805,"h":177.395,"l":175.31,"n":49,"o":175.54,"t":"2026-10-14T13:30:00Z","v":4123,"vw":175.877685},{"c":176.04,"h":176.79,"l":176.04,"n":17,"o":176.79,"t":"2026-10-14T13:45:00Z","v":1172,"vw":176.554062},{"c":175.32,"h":175.97,"l":175.32,"n":15,"o":175.97,"t":"2026-10-14T14:00:00Z","v":538,"vw":175.6625},{"c":175.485,"h":175.54,"l":175.3755,"n":8,"o":175.3755,"t":"2026-10-14T14:15:00Z","v":1313,"vw":175.503048},{"c":175.74,"h":175.74,"l":175.685,"n":6,"o":175.685,"t":"2026-10-14T14:30:00Z","v":247,"vw":175.7125},{"c":175.35,"h":175.35,"l":175.315,"n":19,"o":175.315,"t":"2026-10-14T14:45:00Z","v":941,"vw":175.329862},{"c":174.65,"h":175.245,"l":174.65,"n":28,"o":175.245,"t":"2026-10-14T15:00:00Z","v":1386,"vw":174.89342},{"c":174.94,"h":174.94,"l":174.94,"n":2,"o":174.94,"t":"2026-10-14T15:15:00Z","v":101,"vw":174.94},{"c":174.85,"h":175.02,"l":174.735,"n":17,"o":174.735,"t":"2026-10-14T15:30:00Z","v":549,"vw":174.835},{"c":175.12,"h":175.17,"l":174.95,"n":28,"o":174.96,"t":"2026-10-14T15:45:00Z","v":2057,"vw":175.023714},{"c":174.32,"h":174.58,"l":174.32,"n":29,"o":174.58,"t":"2026-10-14T16:15:00Z","v":1187,"vw":174.516945},{"c":174.69,"h":174.69,"l":174.315,"n":29,"o":174.315,"t":"2026-10-14T16:30:00Z","v":963,"vw":174.518692},{"c":174.31,"h":174.385,"l":174.31,"n":17,"o":174.385,"t":"2026-10-14T16:45:00Z","v":496,"vw":174.36},{"c":173.8,"h":174.085,"l":173.8,"n":21,"o":174.07,"t":"2026-10-14T17:30:00Z","v":1511,"vw":174.0137},{"c":173.665,"h":173.86,"l":173.665,"n":27,"o":173.7404,"t":"2026-10-14T17:45:00Z","v":1348,"vw":173.740035},{"c":173.79,"h":173.79,"l":173.57,"n":17,"o":173.57,"t":"2026-10-14T18:00:00Z","v":670,"vw":173.627951},{"c":173.86,"h":173.86,"l":173.86,"n":6,"o":173.86,"t":"2026-10-14T18:30:00Z","v":106,"vw":173.86},{"c":174.22,"h":174.22,"l":174.22,"n":4,"o":174.22,"t":"2026-10-14T18:45:00Z","v":111,"vw":174.22},{"c":174.44,"h":174.485,"l":174.255,"n":43,"o":174.2575,"t":"2026-10-14T19:00:00Z","v":2022,"vw":174.416045},{"c":174.825,"h":174.885,"l":174.52,"n":31,"o":174.52,"t":"2026-10-14T19:15:00Z","v":1236,"vw":174.798},{"c":174.675,"h":174.81,"l":174.675,"n":31,"o":174.81,"t":"2026-10-14T19:30:00Z","v":1058,"vw":174.714716},{"c":174.89,"h":174.89,"l":174.51,"n":70,"o":174.51,"t":"2026-10-14T19:45:00Z","v":2509,"vw":174.704133},{"c":174.82,"h":174.82,"l":174.82,"n":6,"o":174.82,"t":"2026-10-14T20:00:00Z","v":301,"vw":174.82},{"c":172.96,"h":174.26,"l":172.78,"n":77,"o":174.26,"t":"2026-10-15T13:30:00Z","v":2560,"vw":173.533795},{"c":172.25,"h":172.83,"l":172.25,"n":30,"o":172.79,"t":"2026-10-15T13:45:00Z","v":1222,"vw":172.593889},{"c":173.3,"h":173.3,"l":172.84,"n":16,"o":173.02,"t":"2026-10-15T14:00:00Z","v":1042,"vw":173.084922},{"c":173.66,"h":173.72,"l":172.9799,"n":22,"o":173.24,"t":"2026-10-15T14:15:00Z","v":1312,"vw":173.158054},{"c":174.82,"h":174.82,"l":173.7601,"n":29,"o":173.7601,"t":"2026-10-15T14:30:00Z","v":13985,"vw":173.86627},{"c":174.93,"h":174.93,"l":174.93,"n":3,"o":174.93,"t":"2026-10-15T14:45:00Z","v":156,"vw":174.93},{"c":175.695,"h":175.695,"l":175.695,"n":4,"o":175.695,"t":"2026-10-15T15:00:00Z","v":134,"vw":175.695},{"c":175.44,"h":175.69,"l":175.44,"n":8,"o":175.6,"t":"2026-10-15T15:15:00Z","v":310,"vw":175.576667},{"c":175.41,"h":175.41,"l":175.32,"n":2,"o":175.32,"t":"2026-10-15T15:30:00Z","v":200,"vw":175.365},{"c":175.92,"h":175.92,"l":175.815,"n":32,"o":175.815,"t":"2026-10-15T15:45:00Z","v":1066,"vw":175.854014},{"c":175.83,"h":175.89,"l":175.83,"n":4,"o":175.89,"t":"2026-10-15T16:00:00Z","v":4211,"vw":175.88857},{"c":175.805,"h":175.805,"l":175.805,"n":2,"o":175.805,"t":"2026-10-15T16:30:00Z","v":122,"vw":175.805},{"c":175.93,"h":176.06,"l":175.93,"n":11,"o":176.06,"t":"2026-10-15T16:45:00Z","v":1045,"vw":176.014939},{"c":176.13,"h":176.13,"l":176.11,"n":9,"o":176.11,"t":"2026-10-15T17:00:00Z","v":440,"vw":176.12},{"c":176.18,"h":176.19,"l":176.18,"n":20,"o":176.19,"t":"2026-10-15T17:15:00Z","v":931,"vw":176.183649},{"c":176.1912,"h":176.1912,"l":175.8,"n":12,"o":175.8,"t":"2026-10-15T17:30:00Z","v":377,"vw":176.017333},{"c":176.12,"h":176.21,"l":176.12,"n":10,"o":176.21,"t":"2026-10-15T18:00:00Z","v":291,"vw":176.165},{"c":176.64,"h":176.64,"l":176.09,"n":13,"o":176.09,"t":"2026-10-15T18:15:00Z","v":1051,"vw":176.26877},{"c":176.69,"h":176.69,"l":176.69,"n":5,"o":176.69,"t":"2026-10-15T18:30:00Z","v":197,"vw":176.69},{"c":176.8,"h":176.8,"l":176.79,"n":6,"o":176.79,"t":"2026-10-15T18:45:00Z","v":292,"vw":176.795},{"c":177,"h":177,"l":176.7,"n":21,"o":176.7,"t":"2026-10-15T19:00:00Z","v":687,"vw":176.898872},{"c":177.19,"h":177.3,"l":177.085,"n":89,"o":177.15,"t":"2026-10-15T19:15:00Z","v":5434,"vw":177.231066},{"c":177.43,"h":177.43,"l":177.25,"n":100,"o":177.2551,"t":"2026-10-15T19:30:00Z","v":5043,"vw":177.32058},{"c":177.64,"h":177.74,"l":177.42,"n":290,"o":177.53,"t":"2026-10-15T19:45:00Z","v":22354,"vw":177.638548},{"c":177.49,"h":177.49,"l":177.49,"n":6,"o":177.49,"t":"2026-10-15T20:00:00Z","v":1915,"vw":177.49},{"c":177.55,"h":178.55,"l":177.4,"n":7,"o":178.55,"t":"2026-10-16T09:00:00Z","v":1202,"vw":177.572727},{"c":178.86,"h":178.89,"l":177.78,"n":77,"o":178.33,"t":"2026-10-16T13:30:00Z","v":6283,"vw":178.544722},{"c":178.805,"h":178.96,"l":178.765,"n":35,"o":178.82,"t":"2026-10-16T13:45:00Z","v":2733,"vw":178.863576},{"c":177.92,"h":178.56,"l":177.9,"n":15,"o":178.56,"t":"2026-10-16T14:00:00Z","v":719,"vw":178.256667},{"c":178.26,"h":178.31,"l":178.17,"n":31,"o":178.18,"t":"2026-10-16T14:15:00Z","v":1969,"vw":178.261544},{"c":177.965,"h":178.38,"l":177.965,"n":23,"o":178.35,"t":"2026-10-16T14:30:00Z","v":1259,"vw":178.253727},{"c":177.74,"h":178.12,"l":177.72,"n":54,"o":178.115,"t":"2026-10-16T14:45:00Z","v":4049,"vw":177.996296},{"c":177.825,"h":177.825,"l":177.64,"n":8,"o":177.64,"t":"2026-10-16T15:00:00Z","v":296,"vw":177.7325},{"c":177.56,"h":177.87,"l":177.4,"n":35,"o":177.87,"t":"2026-10-16T15:15:00Z","v":7140,"vw":177.67275},{"c":177.36,"h":177.71,"l":177.305,"n":27,"o":177.62,"t":"2026-10-16T15:30:00Z","v":2941,"vw":177.535484},{"c":176.6,"h":177.42,"l":176.6,"n":26,"o":177.42,"t":"2026-10-16T15:45:00Z","v":1428,"vw":177.212088},{"c":176.455,"h":176.61,"l":176.415,"n":69,"o":176.47,"t":"2026-10-16T16:00:00Z","v":5173,"vw":176.507065},{"c":176.495,"h":176.495,"l":176.405,"n":6,"o":176.405,"t":"2026-10-16T16:15:00Z","v":624,"vw":176.474628},{"c":176.13,"h":176.365,"l":176.13,"n":5,"o":176.365,"t":"2026-10-16T16:30:00Z","v":361,"vw":176.223333},{"c":175.875,"h":175.915,"l":175.8102,"n":146,"o":175.85,"t":"2026-10-16T16:45:00Z","v":2800,"vw":175.851223},{"c":175.34,"h":175.4,"l":175.34,"n":16,"o":175.4,"t":"2026-10-16T17:00:00Z","v":470,"vw":175.373816},{"c":175.425,"h":175.425,"l":175.13,"n":25,"o":175.23,"t":"2026-10-16T17:15:00Z","v":606,"vw":175.281736},{"c":175.56,"h":175.72,"l":175.56,"n":28,"o":175.67,"t":"2026-10-16T17:30:00Z","v":2274,"vw":175.680093},{"c":175.46,"h":175.8,"l":175.46,"n":9,"o":175.8,"t":"2026-10-16T17:45:00Z","v":613,"vw":175.553333},{"c":175.31,"h":175.43,"l":175.21,"n":175,"o":175.4,"t":"2026-10-16T18:00:00Z","v":13372,"vw":175.308933},{"c":175.16,"h":175.42,"l":175.12,"n":149,"o":175.42,"t":"2026-10-16T18:15:00Z","v":10209,"vw":175.232061},{"c":175.115,"h":175.36,"l":174.97,"n":214,"o":175.05,"t":"2026-10-16T18:30:00Z","v":15740,"vw":175.184522},{"c":175.02,"h":175.345,"l":174.87,"n":230,"o":175.17,"t":"2026-10-16T18:45:00Z","v":19263,"vw":175.123523},{"c":175.13,"h":175.13,"l":175.02,"n":58,"o":175.03,"t":"2026-10-16T19:00:00Z","v":2078,"vw":175.046536},{"c":175.295,"h":175.295,"l":175.18,"n":28,"o":175.275,"t":"2026-10-16T19:15:00Z","v":1152,"vw":175.238234},{"c":175.13,"h":175.3501,"l":175.12,"n":100,"o":175.32,"t":"2026-10-16T19:30:00Z","v":1704,"vw":175.210457},{"c":175.79,"h":175.79,"l":175.08,"n":357,"o":175.155,"t":"2026-10-16T19:45:00Z","v":15358,"vw":175.627178},{"c":175.86,"h":175.86,"l":175.86,"n":6,"o":175.86,"t":"2026-10-16T20:00:00Z","v":246,"vw":175.86},{"c":175,"h":176.02,"l":175,"n":35,"o":176.02,"t":"2026-10-19T13:30:00Z","v":3343,"vw":175.628277},{"c":174.7675,"h":174.88,"l":174.7675,"n":7,"o":174.88,"t":"2026-10-19T13:45:00Z","v":213,"vw":174.82375},{"c":174.515,"h":175.2,"l":174.34,"n":79,"o":175.2,"t":"2026-10-19T14:15:00Z","v":6439,"vw":174.825189},{"c":174.47,"h":174.53,"l":174.3201,"n":29,"o":174.44,"t":"2026-10-19T14:30:00Z","v":2434,"vw":174.444127},{"c":174.49,"h":174.525,"l":174.49,"n":12,"o":174.505,"t":"2026-10-19T14:45:00Z","v":1130,"vw":174.497},{"c":174.92,"h":174.98,"l":174.87,"n":18,"o":174.903,"t":"2026-10-19T15:00:00Z","v":810,"vw":174.9205},{"c":175.18,"h":175.2125,"l":174.97,"n":11,"o":174.97,"t":"2026-10-19T15:15:00Z","v":1387,"vw":175.146909},{"c":174.92,"h":175.09,"l":174.92,"n":42,"o":175.09,"t":"2026-10-19T15:30:00Z","v":3154,"vw":174.970258},{"c":174.875,"h":174.98,"l":174.875,"n":20,"o":174.98,"t":"2026-10-19T15:45:00Z","v":2430,"vw":174.901832},{"c":174.45,"h":174.565,"l":174.45,"n":6,"o":174.565,"t":"2026-10-19T16:00:00Z","v":478,"vw":174.534635},{"c":174.45,"h":174.535,"l":174.45,"n":23,"o":174.5,"t":"2026-10-19T16:15:00Z","v":2061,"vw":174.483683},{"c":174.36,"h":174.37,"l":174.3,"n":13,"o":174.32,"t":"2026-10-19T16:30:00Z","v":1295,"vw":174.341338},{"c":174.24,"h":174.28,"l":174.22,"n":32,"o":174.28,"t":"2026-10-19T16:45:00Z","v":1728,"vw":174.25909},{"c":174.13,"h":174.25,"l":174.02,"n":42,"o":174.25,"t":"2026-10-19T17:00:00Z","v":2827,"vw":174.149719},{"c":174.205,"h":174.3,"l":174.1401,"n":44,"o":174.1401,"t":"2026-10-19T17:15:00Z","v":5429,"vw":174.214019},{"c":174.084,"h":174.24,"l":174.084,"n":26,"o":174.18,"t":"2026-10-19T17:30:00Z","v":2510,"vw":174.189555},{"c":173.96,"h":174.09,"l":173.96,"n":43,"o":174.004,"t":"2026-10-19T17:45:00Z","v":3517,"vw":174.026667},{"c":173.85,"h":173.94,"l":173.805,"n":28,"o":173.94,"t":"2026-10-19T18:00:00Z","v":3314,"vw":173.873766},{"c":173.86,"h":174.07,"l":173.86,"n":43,"o":173.96,"t":"2026-10-19T18:15:00Z","v":1972,"vw":173.989559},{"c":173.74,"h":173.8,"l":173.725,"n":13,"o":173.8,"t":"2026-10-19T18:30:00Z","v":794,"vw":173.758069},{"c":173.718,"h":173.74,"l":173.685,"n":15,"o":173.74,"t":"2026-10-19T18:45:00Z","v":617,"vw":173.710398},{"c":173.66,"h":173.73,"l":173.56,"n":30,"o":173.73,"t":"2026-10-19T19:00:00Z","v":1117,"vw":173.63601},{"c":173.79,"h":173.825,"l":173.79,"n":12,"o":173.819,"t":"2026-10-19T19:15:00Z","v":1010,"vw":173.810141},{"c":173.74,"h":173.83,"l":173.74,"n":13,"o":173.79,"t":"2026-10-19T19:30:00Z","v":359,"vw":173.786667},{"c":173.54,"h":173.729,"l":173.53,"n":138,"o":173.729,"t":"2026-10-19T19:45:00Z","v":3673,"vw":173.616373},{"c":173.58,"h":173.58,"l":173.58,"n":5,"o":173.58,"t":"2026-10-19T20:00:00Z","v":349,"vw":173.58},{"c":175.57,"h":175.57,"l":173.68,"n":36,"o":173.68,"t":"2026-10-20T13:30:00Z","v":2325,"vw":174.88054},{"c":176.0079,"h":176.0079,"l":175.67,"n":14,"o":175.67,"t":"2026-10-20T13:45:00Z","v":901,"vw":175.843845},{"c":175.89,"h":176.2,"l":175.85,"n":52,"o":176.09,"t":"2026-10-20T14:00:00Z","v":4939,"vw":176.03661},{"c":177.06,"h":177.06,"l":176.08,"n":58,"o":176.21,"t":"2026-10-20T14:15:00Z","v":5291,"vw":176.237569},{"c":177.23,"h":177.33,"l":177.09,"n":25,"o":177.33,"t":"2026-10-20T14:30:00Z","v":1087,"vw":177.2},{"c":177.46,"h":177.61,"l":177.28,"n":158,"o":177.55,"t":"2026-10-20T14:45:00Z","v":11396,"vw":177.471504},{"c":176.26,"h":177.11,"l":176.26,"n":17,"o":177.11,"t":"2026-10-20T15:00:00Z","v":859,"vw":176.718},{"c":176.54,"h":176.5449,"l":176.39,"n":9,"o":176.5449,"t":"2026-10-20T15:15:00Z","v":578,"vw":176.487682},{"c":176.36,"h":176.48,"l":176.2,"n":31,"o":176.36,"t":"2026-10-20T15:30:00Z","v":1582,"vw":176.356863},{"c":175.99,"h":176.24,"l":175.955,"n":24,"o":176.24,"t":"2026-10-20T15:45:00Z","v":674,"vw":176.055263},{"c":175.86,"h":176.01,"l":175.86,"n":10,"o":176.01,"t":"2026-10-20T16:00:00Z","v":345,"vw":175.91},{"c":175.86,"h":175.86,"l":175.86,"n":2,"o":175.86,"t":"2026-10-20T16:30:00Z","v":101,"vw":175.86},{"c":175.8,"h":175.9,"l":175.8,"n":15,"o":175.86,"t":"2026-10-20T16:45:00Z","v":503,"vw":175.8625},{"c":175.9,"h":175.9,"l":175.76,"n":19,"o":175.79,"t":"2026-10-20T17:00:00Z","v":1692,"vw":175.799416},{"c":175.89,"h":175.89,"l":175.83,"n":8,"o":175.83,"t":"2026-10-20T17:15:00Z","v":333,"vw":175.866667},{"c":176.12,"h":176.16,"l":175.98,"n":41,"o":176,"t":"2026-10-20T17:30:00Z","v":1767,"vw":176.081078},{"c":176.14,"h":176.14,"l":176.14,"n":3,"o":176.14,"t":"2026-10-20T17:45:00Z","v":105,"vw":176.14},{"c":175.97,"h":175.97,"l":175.92,"n":10,"o":175.92,"t":"2026-10-20T18:00:00Z","v":574,"vw":175.957531},{"c":175.97,"h":176.04,"l":175.97,"n":11,"o":176.04,"t":"2026-10-20T18:15:00Z","v":630,"vw":175.982963},{"c":175.72,"h":175.9775,"l":175.69,"n":205,"o":175.865,"t":"2026-10-20T18:30:00Z","v":16492,"vw":175.888781},{"c":175.91,"h":175.93,"l":175.75,"n":40,"o":175.75,"t":"2026-10-20T18:45:00Z","v":1336,"vw":175.852222},{"c":175.91,"h":175.95,"l":175.8,"n":45,"o":175.92,"t":"2026-10-20T19:00:00Z","v":3310,"vw":175.857486},{"c":176.03,"h":176.05,"l":175.79,"n":90,"o":175.91,"t":"2026-10-20T19:15:00Z","v":5811,"vw":175.989741},{"c":175.83,"h":176.01,"l":175.785,"n":51,"o":175.99,"t":"2026-10-20T19:30:00Z","v":2339,"vw":175.865765},{"c":176.03,"h":176.15,"l":175.78,"n":175,"o":175.86,"t":"2026-10-20T19:45:00Z","v":8397,"vw":176.026405},{"c":176.13,"h":176.13,"l":176.13,"n":5,"o":176.13,"t":"2026-10-20T20:00:00Z","v":1169,"vw":176.13},{"c":176.02,"h":177.54,"l":176.02,"n":36,"o":177.54,"t":"2026-10-21T13:30:00Z","v":980,"vw":176.798755},{"c":177.215,"h":177.215,"l":177.07,"n":22,"o":177.18,"t":"2026-10-21T13:45:00Z","v":1397,"vw":177.170625},{"c":176.63,"h":176.95,"l":176.63,"n":10,"o":176.95,"t":"2026-10-21T14:00:00Z","v":585,"vw":176.758},{"c":177.09,"h":177.18,"l":176.97,"n":28,"o":176.97,"t":"2026-10-21T14:15:00Z","v":1392,"vw":177.076098},{"c":177.93,"h":178.05,"l":177.85,"n":15,"o":177.85,"t":"2026-10-21T14:45:00Z","v":794,"vw":177.943333},{"c":177.89,"h":177.92,"l":177.75,"n":14,"o":177.75,"t":"2026-10-21T15:00:00Z","v":736,"vw":177.876809},{"c":178.2,"h":178.2,"l":178.07,"n":20,"o":178.1,"t":"2026-10-21T15:15:00Z","v":910,"vw":178.115171},{"c":178.59,"h":178.59,"l":178.5119,"n":2,"o":178.5119,"t":"2026-10-21T15:30:00Z","v":241,"vw":178.544307},{"c":178.78,"h":178.78,"l":178.66,"n":13,"o":178.66,"t":"2026-10-21T15:45:00Z","v":475,"vw":178.735},{"c":179.1125,"h":179.33,"l":178.74,"n":42,"o":178.7899,"t":"2026-10-21T16:30:00Z","v":2328,"vw":179.062578},{"c":178.9,"h":179.015,"l":178.9,"n":31,"o":179.015,"t":"2026-10-21T16:45:00Z","v":1549,"vw":178.968076},{"c":179.04,"h":179.08,"l":179.01,"n":12,"o":179.01,"t":"2026-10-21T17:00:00Z","v":63812,"vw":179.079513},{"c":178.97,"h":178.97,"l":178.93,"n":4,"o":178.93,"t":"2026-10-21T17:15:00Z","v":324,"vw":178.956667},{"c":178.94,"h":178.94,"l":178.815,"n":7,"o":178.815,"t":"2026-10-21T17:30:00Z","v":391,"vw":178.895},{"c":179.05,"h":179.05,"l":179.05,"n":3,"o":179.05,"t":"2026-10-21T17:45:00Z","v":131,"vw":179.05},{"c":178.86,"h":178.86,"l":178.72,"n":52,"o":178.84,"t":"2026-10-21T18:00:00Z","v":4711,"vw":178.831822},{"c":179.08,"h":179.12,"l":178.92,"n":19,"o":178.965,"t":"2026-10-21T18:15:00Z","v":1063,"vw":179.008571},{"c":179.085,"h":179.085,"l":179,"n":24,"o":179.075,"t":"2026-10-21T18:30:00Z","v":1383,"vw":179.056662},{"c":178.615,"h":179.01,"l":178.615,"n":31,"o":178.97,"t":"2026-10-21T18:45:00Z","v":1461,"vw":178.790404},{"c":178.2625,"h":178.49,"l":178.23,"n":41,"o":178.435,"t":"2026-10-21T19:00:00Z","v":1822,"vw":178.326591},{"c":178.61,"h":178.61,"l":178.2678,"n":32,"o":178.2678,"t":"2026-10-21T19:15:00Z","v":3610,"vw":178.31681},{"c":178.72,"h":178.76,"l":178.69,"n":46,"o":178.75,"t":"2026-10-21T19:30:00Z","v":1908,"vw":178.725259},{"c":179.09,"h":179.09,"l":178.915,"n":23,"o":178.915,"t":"2026-10-21T19:45:00Z","v":624,"vw":178.991667},{"c":179.11,"h":179.11,"l":179.11,"n":6,"o":179.11,"t":"2026-10-21T20:00:00Z","v":493,"vw":179.11},{"c":179.495,"h":179.53,"l":177.06,"n":86,"o":177.06,"t":"2026-10-22T13:30:00Z","v":6587,"vw":178.722949},{"c":180.35,"h":180.48,"l":179.575,"n":17,"o":179.575,"t":"2026-10-22T13:45:00Z","v":1513,"vw":180.218621},{"c":180.02,"h":180.19,"l":179.89,"n":16,"o":180.19,"t":"2026-10-22T14:00:00Z","v":687,"vw":179.97136},{"c":178.95,"h":179.92,"l":178.95,"n":34,"o":179.91,"t":"2026-10-22T14:15:00Z","v":2118,"vw":179.411973},{"c":178.74,"h":179.01,"l":178.6,"n":39,"o":178.89,"t":"2026-10-22T14:30:00Z","v":2572,"vw":178.849879},{"c":178.95,"h":178.99,"l":178.89,"n":37,"o":178.98,"t":"2026-10-22T14:45:00Z","v":1801,"vw":178.95962},{"c":179.005,"h":179.01,"l":178.88,"n":34,"o":178.93,"t":"2026-10-22T15:00:00Z","v":2297,"vw":178.958147},{"c":179.22,"h":179.3362,"l":178.96,"n":35,"o":178.96,"t":"2026-10-22T15:15:00Z","v":2052,"vw":179.248328},{"c":179.3244,"h":179.4,"l":179.17,"n":52,"o":179.245,"t":"2026-10-22T15:30:00Z","v":2455,"vw":179.306049},{"c":179.78,"h":179.78,"l":179.28,"n":41,"o":179.28,"t":"2026-10-22T15:45:00Z","v":2502,"vw":179.410633},{"c":179.72,"h":179.82,"l":179.71,"n":13,"o":179.82,"t":"2026-10-22T16:00:00Z","v":660,"vw":179.762},{"c":179.86,"h":179.9,"l":179.85,"n":35,"o":179.9,"t":"2026-10-22T16:15:00Z","v":651,"vw":179.8775},{"c":179.54,"h":179.86,"l":179.54,"n":15,"o":179.85,"t":"2026-10-22T16:30:00Z","v":809,"vw":179.778454},{"c":179.51,"h":179.51,"l":179.36,"n":33,"o":179.48,"t":"2026-10-22T16:45:00Z","v":1948,"vw":179.477314},{"c":179.52,"h":179.52,"l":179.48,"n":11,"o":179.52,"t":"2026-10-22T17:00:00Z","v":613,"vw":179.506667},{"c":179.36,"h":179.4048,"l":179.14,"n":23,"o":179.21,"t":"2026-10-22T17:15:00Z","v":1106,"vw":179.306682},{"c":179.1701,"h":179.37,"l":179.1701,"n":27,"o":179.37,"t":"2026-10-22T17:30:00Z","v":3149,"vw":179.193642},{"c":179.26,"h":179.26,"l":179.24,"n":36,"o":179.24,"t":"2026-10-22T17:45:00Z","v":898,"vw":179.249167},{"c":179.16,"h":179.16,"l":178.99,"n":13,"o":179.16,"t":"2026-10-22T18:00:00Z","v":523,"vw":179.1175},{"c":179.23,"h":179.36,"l":179.23,"n":21,"o":179.35,"t":"2026-10-22T18:15:00Z","v":876,"vw":179.332},{"c":179.0451,"h":179.09,"l":179.0451,"n":6,"o":179.09,"t":"2026-10-22T18:30:00Z","v":425,"vw":179.056642},{"c":179.02,"h":179.1,"l":179.01,"n":26,"o":179.1,"t":"2026-10-22T18:45:00Z","v":971,"vw":179.034},{"c":179.05,"h":179.05,"l":178.58,"n":109,"o":178.79,"t":"2026-10-22T19:00:00Z","v":4600,"vw":178.786609},{"c":179.07,"h":179.07,"l":178.89,"n":71,"o":178.99,"t":"2026-10-22T19:15:00Z","v":5390,"vw":179.022388},{"c":179.4,"h":179.48,"l":179.305,"n":107,"o":179.305,"t":"2026-10-22T19:30:00Z","v":5422,"vw":179.436246},{"c":179.52,"h":179.6,"l":179.175,"n":185,"o":179.175,"t":"2026-10-22T19:45:00Z","v":3061,"vw":179.472747},{"c":179.64,"h":179.64,"l":179.64,"n":5,"o":179.64,"t":"2026-10-22T20:00:00Z","v":498,"vw":179.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.1548823529411765,"strike":189.67529411764707,"iv":0.20870823529411764,"gamma":0.026387058823529413,"theta":-0.054706823529411766,"vega":0.14138235294117646,"rho":0.02537382371362123,"breakevenPct":6.229223152186739},{"delta":0.25,"premium":1.5294701986754966,"strike":187.82119205298014,"iv":0.20857549668874173,"gamma":0.030118543046357617,"theta":-0.0625139072847682,"vega":0.16089403973509933,"rho":0.03190348663313467,"breakevenPct":5.405623609249416},{"delta":0.3,"premium":1.9124678663239072,"strike":186.03341902313625,"iv":0.20427943444730076,"gamma":0.033563239074550125,"theta":-0.06757943444730076,"vega":0.1760190231362468,"rho":0.03844387252672152,"breakevenPct":4.62362886298162},{"delta":0.35,"premium":2.2736842105263158,"strike":184.3815789473684,"iv":0.1965184210526316,"gamma":0.03718421052631579,"theta":-0.07000921052631578,"vega":0.18741052631578947,"rho":0.04499498752181953,"breakevenPct":3.905178778609858},{"delta":0.4,"premium":2.6322115384615388,"strike":182.87820512820514,"iv":0.1875294871794872,"gamma":0.04066858974358974,"theta":-0.07068910256410257,"vega":0.19549679487179486,"rho":0.05156162903529005,"breakevenPct":3.2678783492911876},{"delta":0.45,"premium":3.2625,"strike":181.75,"iv":0.19642500000000002,"gamma":0.039825,"theta":-0.076175,"vega":0.200275,"rho":0.05825755818888334,"breakevenPct":2.9907036294811897},{"delta":0.5,"premium":3.854705882352941,"strike":180.45176470588234,"iv":0.19655505882352942,"gamma":0.04010705882352941,"theta":-0.07762141176470588,"vega":0.20175482352941176,"rho":0.06488628984313834,"breakevenPct":2.5976790181670606},{"delta":0.55,"premium":4.439655172413794,"strike":179.24137931034483,"iv":0.1954862068965517,"gamma":0.039968965517241384,"theta":-0.07768620689655172,"vega":0.20020689655172413,"rho":0.07155581208505044,"breakevenPct":2.2495181934750796},{"delta":0.6,"premium":5.3146408839779,"strike":177.90055248618785,"iv":0.20250828729281767,"gamma":0.03764088397790056,"theta":-0.07928011049723757,"vega":0.19556298342541437,"rho":0.07817460662794096,"breakevenPct":1.990198936854688},{"delta":0.65,"premium":6.2625,"strike":176.48214285714286,"iv":0.20731964285714286,"gamma":0.03521607142857143,"theta":-0.07884107142857143,"vega":0.18733392857142858,"rho":0.0847379274582049,"breakevenPct":1.7282581035086122},{"delta":0.7,"premium":7.656499999999998,"strike":174.73,"iv":0.22128499999999995,"gamma":0.031063000000000004,"theta":-0.07978299999999999,"vega":0.176015,"rho":0.09110716197862022,"breakevenPct":1.5288911155644715},{"delta":0.75,"premium":8.974545454545455,"strike":172.96727272727273,"iv":0.22611963636363636,"gamma":0.027741090909090906,"theta":-0.07619527272727274,"vega":0.16087272727272728,"rho":0.09744679079346291,"breakevenPct":1.2813505799477758},{"delta":0.8,"premium":10.912804878048783,"strike":170.65243902439025,"iv":0.23885426829268294,"gamma":0.02313963414634146,"theta":-0.07259146341463414,"vega":0.14173231707317072,"rho":0.1033966139184669,"breakevenPct":1.0717233925846328}],"put":[{"delta":0.25,"premium":2.2302575107296136,"strike":171.29184549356222,"iv":0.2833124463519313,"gamma":0.022121030042918453,"theta":-0.07353390557939914,"vega":0.16084721030042917,"rho":-0.039022670615745554,"breakevenPct":5.888672910914817},{"delta":0.3,"premium":2.71884236453202,"strike":173.6256157635468,"iv":0.2709064039408867,"gamma":0.025363546798029556,"theta":-0.07609950738916256,"vega":0.1759783251231527,"rho":-0.04679952591294356,"breakevenPct":4.8615155872774505},{"delta":0.35,"premium":3.1890243902439024,"strike":175.6951219512195,"iv":0.2568743902439024,"gamma":0.028481707317073172,"theta":-0.07589634146341463,"vega":0.18747560975609756,"rho":-0.054546550249051425,"breakevenPct":3.9712215759432095},{"delta":0.4,"premium":3.6329545454545453,"strike":177.52272727272728,"iv":0.24181363636363634,"gamma":0.03152727272727272,"theta":-0.07339545454545454,"vega":0.19549090909090908,"rho":-0.06227222878781909,"breakevenPct":3.2009726523754507},{"delta":0.45,"premium":4.075,"strike":179.125,"iv":0.22790000000000002,"gamma":0.034325,"theta":-0.069625,"vega":0.2003125,"rho":-0.06997477335894586,"breakevenPct":2.5551102204408735},{"delta":0.5,"premium":4.7672268907563025,"strike":180.55742296918768,"iv":0.2266683473389356,"gamma":0.03474761904761904,"theta":-0.06869159663865547,"vega":0.2018,"rho":-0.07768002726123446,"breakevenPct":2.143066088604217},{"delta":0.55,"premium":5.559677419354839,"strike":182.0215053763441,"iv":0.226347311827957,"gamma":0.034512903225806454,"theta":-0.06700537634408603,"vega":0.20043118279569894,"rho":-0.08542128599898198,"breakevenPct":1.7691895140340403},{"delta":0.6,"premium":6.3022222222222215,"strike":183.43174603174603,"iv":0.22108380952380952,"gamma":0.03449555555555556,"theta":-0.06226825396825397,"vega":0.19548666666666667,"rho":-0.09313025092433234,"breakevenPct":1.3975040027144137},{"delta":0.65,"premium":7.691472868217055,"strike":185.20736434108528,"iv":0.23344631782945735,"gamma":0.03127325581395349,"theta":-0.06205910852713177,"vega":0.18727751937984494,"rho":-0.10110741241498855,"breakevenPct":1.182425143137259},{"delta":0.7,"premium":8.082935153583618,"strike":186.31058020477815,"iv":0.21306587030716725,"gamma":0.032172013651877135,"theta":-0.050237201365187716,"vega":0.17591535836177474,"rho":-0.10861034719400765,"breakevenPct":0.7862140663579613},{"delta":0.75,"premium":9.756521739130434,"strike":188.35652173913044,"iv":0.22223391304347828,"gamma":0.02830869565217391,"theta":-0.04608434782608696,"vega":0.16087391304347826,"rho":-0.11674282079843996,"breakevenPct":0.5789356490759252},{"delta":0.8,"premium":13.069148936170214,"strike":191.91489361702128,"iv":0.25456595744680854,"gamma":0.02174468085106383,"theta":-0.045387234042553196,"vega":0.14180425531914892,"rho":-0.12596123213089186,"breakevenPct":0.4421372295418214}]},"raw":{"call":[{"delta":0.2,"premium":1.1548823529411765,"strike":189.67529411764707,"iv":0.20870823529411764,"gamma":0.026387058823529413,"theta":-0.054706823529411766,"vega":0.14138235294117646,"rho":0.02537382371362123,"breakevenPct":6.229223152186739},{"delta":0.25,"premium":1.5294701986754966,"strike":187.82119205298014,"iv":0.20857549668874173,"gamma":0.030118543046357617,"theta":-0.0625139072847682,"vega":0.16089403973509933,"rho":0.03190348663313467,"breakevenPct":5.405623609249416},{"delta":0.3,"premium":1.9124678663239072,"strike":186.03341902313625,"iv":0.20427943444730076,"gamma":0.033563239074550125,"theta":-0.06757943444730076,"vega":0.1760190231362468,"rho":0.03844387252672152,"breakevenPct":4.62362886298162},{"delta":0.35,"premium":2.2736842105263158,"strike":184.3815789473684,"iv":0.1965184210526316,"gamma":0.03718421052631579,"theta":-0.07000921052631578,"vega":0.18741052631578947,"rho":0.04499498752181953,"breakevenPct":3.905178778609858},{"delta":0.4,"premium":2.6322115384615388,"strike":182.87820512820514,"iv":0.1875294871794872,"gamma":0.04066858974358974,"theta":-0.07068910256410257,"vega":0.19549679487179486,"rho":0.05156162903529005,"breakevenPct":3.2678783492911876},{"delta":0.45,"premium":3.2625,"strike":181.75,"iv":0.19642500000000002,"gamma":0.039825,"theta":-0.076175,"vega":0.200275,"rho":0.05825755818888334,"breakevenPct":2.9907036294811897},{"delta":0.5,"premium":3.854705882352941,"strike":180.45176470588234,"iv":0.19655505882352942,"gamma":0.04010705882352941,"theta":-0.07762141176470588,"vega":0.20175482352941176,"rho":0.06488628984313834,"breakevenPct":2.5976790181670606},{"delta":0.55,"premium":4.439655172413794,"strike":179.24137931034483,"iv":0.1954862068965517,"gamma":0.039968965517241384,"theta":-0.07768620689655172,"vega":0.20020689655172413,"rho":0.07155581208505044,"breakevenPct":2.2495181934750796},{"delta":0.6,"premium":5.3146408839779,"strike":177.90055248618785,"iv":0.20250828729281767,"gamma":0.03764088397790056,"theta":-0.07928011049723757,"vega":0.19556298342541437,"rho":0.07817460662794096,"breakevenPct":1.990198936854688},{"delta":0.65,"premium":6.2625,"strike":176.48214285714286,"iv":0.20731964285714286,"gamma":0.03521607142857143,"theta":-0.07884107142857143,"vega":0.18733392857142858,"rho":0.0847379274582049,"breakevenPct":1.7282581035086122},{"delta":0.7,"premium":7.656499999999998,"strike":174.73,"iv":0.22128499999999995,"gamma":0.031063000000000004,"theta":-0.07978299999999999,"vega":0.176015,"rho":0.09110716197862022,"breakevenPct":1.5288911155644715},{"delta":0.75,"premium":8.974545454545455,"strike":172.96727272727273,"iv":0.22611963636363636,"gamma":0.027741090909090906,"theta":-0.07619527272727274,"vega":0.16087272727272728,"rho":0.09744679079346291,"breakevenPct":1.2813505799477758},{"delta":0.8,"premium":10.912804878048783,"strike":170.65243902439025,"iv":0.23885426829268294,"gamma":0.02313963414634146,"theta":-0.07259146341463414,"vega":0.14173231707317072,"rho":0.1033966139184669,"breakevenPct":1.0717233925846328}],"put":[{"delta":0.25,"premium":2.2302575107296136,"strike":171.29184549356222,"iv":0.2833124463519313,"gamma":0.022121030042918453,"theta":-0.07353390557939914,"vega":0.16084721030042917,"rho":-0.039022670615745554,"breakevenPct":5.888672910914817},{"delta":0.3,"premium":2.71884236453202,"strike":173.6256157635468,"iv":0.2709064039408867,"gamma":0.025363546798029556,"theta":-0.07609950738916256,"vega":0.1759783251231527,"rho":-0.04679952591294356,"breakevenPct":4.8615155872774505},{"delta":0.35,"premium":3.1890243902439024,"strike":175.6951219512195,"iv":0.2568743902439024,"gamma":0.028481707317073172,"theta":-0.07589634146341463,"vega":0.18747560975609756,"rho":-0.054546550249051425,"breakevenPct":3.9712215759432095},{"delta":0.4,"premium":3.6329545454545453,"strike":177.52272727272728,"iv":0.24181363636363634,"gamma":0.03152727272727272,"theta":-0.07339545454545454,"vega":0.19549090909090908,"rho":-0.06227222878781909,"breakevenPct":3.2009726523754507},{"delta":0.45,"premium":4.075,"strike":179.125,"iv":0.22790000000000002,"gamma":0.034325,"theta":-0.069625,"vega":0.2003125,"rho":-0.06997477335894586,"breakevenPct":2.5551102204408735},{"delta":0.5,"premium":4.7672268907563025,"strike":180.55742296918768,"iv":0.2266683473389356,"gamma":0.03474761904761904,"theta":-0.06869159663865547,"vega":0.2018,"rho":-0.07768002726123446,"breakevenPct":2.143066088604217},{"delta":0.55,"premium":5.559677419354839,"strike":182.0215053763441,"iv":0.226347311827957,"gamma":0.034512903225806454,"theta":-0.06700537634408603,"vega":0.20043118279569894,"rho":-0.08542128599898198,"breakevenPct":1.7691895140340403},{"delta":0.6,"premium":6.3022222222222215,"strike":183.43174603174603,"iv":0.22108380952380952,"gamma":0.03449555555555556,"theta":-0.06226825396825397,"vega":0.19548666666666667,"rho":-0.09313025092433234,"breakevenPct":1.3975040027144137},{"delta":0.65,"premium":7.691472868217055,"strike":185.20736434108528,"iv":0.23344631782945735,"gamma":0.03127325581395349,"theta":-0.06205910852713177,"vega":0.18727751937984494,"rho":-0.10110741241498855,"breakevenPct":1.182425143137259},{"delta":0.7,"premium":8.082935153583618,"strike":186.31058020477815,"iv":0.21306587030716725,"gamma":0.032172013651877135,"theta":-0.050237201365187716,"vega":0.17591535836177474,"rho":-0.10861034719400765,"breakevenPct":0.7862140663579613},{"delta":0.75,"premium":9.756521739130434,"strike":188.35652173913044,"iv":0.22223391304347828,"gamma":0.02830869565217391,"theta":-0.04608434782608696,"vega":0.16087391304347826,"rho":-0.11674282079843996,"breakevenPct":0.5789356490759252},{"delta":0.8,"premium":13.069148936170214,"strike":191.91489361702128,"iv":0.25456595744680854,"gamma":0.02174468085106383,"theta":-0.045387234042553196,"vega":0.14180425531914892,"rho":-0.12596123213089186,"breakevenPct":0.4421372295418214}]}},"errors":["fundamentals:provider_http_429"],"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"}}