{"symbol":"IUSG","url":"https://intraalpha.com/companies/IUSG","capturedAt":"2026-10-22T09:22:52.807Z","state":"ready","quote":{"symbol":"IUSG","last_price":189.03,"prev_close":190.86,"regular_close":192.16,"change":-1.83,"change_pct":-0.9588,"regular_change":1.3,"regular_change_pct":0.6811,"extended_change":-3.13,"extended_change_pct":-1.6289,"bid":188,"ask":192,"bid_size":200,"ask_size":100,"volume":430763,"vwap":191.889773,"open":191.52,"high":192.5999,"low":190.635,"close":192.16,"trade_count":4996,"last_trade_at":"2026-10-22T08:56:38.222058517Z","last_quote_at":"2026-10-22T09:05:26.828636817Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:22:47.023135331-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":34000000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.22,"dividend_yield":0.0052,"inception_date":"2000-07-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:22:51.249239+00:00"},"optionObservedAt":"2026-10-21T19:55:01.130Z","bars":[{"c":191.5,"h":191.5,"l":191.5,"n":1,"o":191.5,"t":"2026-10-15T09:30:00Z","v":100,"vw":191.5},{"c":191,"h":191,"l":191,"n":1,"o":191,"t":"2026-10-15T12:30:00Z","v":100,"vw":191},{"c":191,"h":191,"l":190.99,"n":2,"o":190.99,"t":"2026-10-15T12:35:00Z","v":200,"vw":190.995},{"c":190.62,"h":191.139,"l":190.415,"n":86,"o":190.65,"t":"2026-10-15T13:30:00Z","v":8193,"vw":190.671194},{"c":191.2,"h":191.2,"l":190.47,"n":36,"o":190.545409,"t":"2026-10-15T13:35:00Z","v":2840,"vw":190.709678},{"c":191.27,"h":191.27,"l":191.215,"n":8,"o":191.215,"t":"2026-10-15T13:40:00Z","v":403,"vw":191.230714},{"c":191.08,"h":191.365,"l":190.73,"n":113,"o":191.2508,"t":"2026-10-15T13:45:00Z","v":12368,"vw":191.012075},{"c":190.4025,"h":190.99,"l":190.4025,"n":43,"o":190.94,"t":"2026-10-15T13:50:00Z","v":4973,"vw":190.858746},{"c":190.45,"h":190.48,"l":190.165,"n":57,"o":190.33,"t":"2026-10-15T13:55:00Z","v":4920,"vw":190.257275},{"c":191.095,"h":191.175,"l":191.095,"n":26,"o":191.1,"t":"2026-10-15T14:00:00Z","v":1236,"vw":191.129943},{"c":191.28,"h":191.325,"l":191.1,"n":40,"o":191.1,"t":"2026-10-15T14:05:00Z","v":4084,"vw":191.199037},{"c":191.31,"h":191.63,"l":191.1644,"n":191,"o":191.3501,"t":"2026-10-15T14:10:00Z","v":22330,"vw":191.448062},{"c":191.39,"h":191.39,"l":191.25,"n":47,"o":191.25,"t":"2026-10-15T14:15:00Z","v":5922,"vw":191.308507},{"c":191.41,"h":191.54,"l":191.35,"n":29,"o":191.3884,"t":"2026-10-15T14:20:00Z","v":2581,"vw":191.394386},{"c":191.465,"h":191.465,"l":191.33,"n":47,"o":191.375,"t":"2026-10-15T14:25:00Z","v":2877,"vw":191.384093},{"c":191.53,"h":191.53,"l":191.24,"n":59,"o":191.33,"t":"2026-10-15T14:30:00Z","v":5016,"vw":191.322328},{"c":191.59,"h":191.6,"l":191.3,"n":42,"o":191.48,"t":"2026-10-15T14:35:00Z","v":3479,"vw":191.5319},{"c":192,"h":192.02,"l":191.605,"n":100,"o":191.61,"t":"2026-10-15T14:40:00Z","v":9769,"vw":191.837767},{"c":191.905,"h":191.99,"l":191.85,"n":67,"o":191.885,"t":"2026-10-15T14:45:00Z","v":5513,"vw":191.9373},{"c":191.91,"h":191.91,"l":191.795,"n":32,"o":191.83,"t":"2026-10-15T14:50:00Z","v":2122,"vw":191.851943},{"c":192.15,"h":192.15,"l":191.9101,"n":35,"o":191.975,"t":"2026-10-15T14:55:00Z","v":5135,"vw":191.956555},{"c":192.18,"h":192.22,"l":191.99,"n":40,"o":192.16,"t":"2026-10-15T15:00:00Z","v":21790,"vw":192.157686},{"c":192.29,"h":192.46,"l":192.17,"n":92,"o":192.3201,"t":"2026-10-15T15:05:00Z","v":7478,"vw":192.323683},{"c":192.44,"h":192.51,"l":192.3301,"n":104,"o":192.36,"t":"2026-10-15T15:10:00Z","v":11585,"vw":192.368262},{"c":192.6,"h":192.75,"l":192.565,"n":27,"o":192.725,"t":"2026-10-15T15:15:00Z","v":2885,"vw":192.605385},{"c":192.51,"h":192.55,"l":192.49,"n":39,"o":192.55,"t":"2026-10-15T15:20:00Z","v":2965,"vw":192.505888},{"c":192.39,"h":192.53,"l":192.39,"n":21,"o":192.4958,"t":"2026-10-15T15:25:00Z","v":904,"vw":192.480914},{"c":192.29,"h":192.39,"l":192.21,"n":27,"o":192.39,"t":"2026-10-15T15:30:00Z","v":1212,"vw":192.260556},{"c":192.24,"h":192.37,"l":192.17,"n":22,"o":192.17,"t":"2026-10-15T15:35:00Z","v":1650,"vw":192.263712},{"c":192.2,"h":192.36,"l":192.18,"n":45,"o":192.295,"t":"2026-10-15T15:40:00Z","v":4795,"vw":192.271976},{"c":192.37,"h":192.38,"l":192.195,"n":23,"o":192.2193,"t":"2026-10-15T15:45:00Z","v":12862,"vw":192.28177},{"c":192.25,"h":192.43,"l":192.25,"n":130,"o":192.33,"t":"2026-10-15T15:50:00Z","v":22688,"vw":192.37556},{"c":192.55,"h":192.55,"l":192.215,"n":83,"o":192.215,"t":"2026-10-15T15:55:00Z","v":7030,"vw":192.431354},{"c":192.54,"h":192.665,"l":192.54,"n":27,"o":192.645,"t":"2026-10-15T16:00:00Z","v":2886,"vw":192.630339},{"c":192.345,"h":192.5,"l":192.345,"n":47,"o":192.415,"t":"2026-10-15T16:05:00Z","v":6062,"vw":192.449686},{"c":192.405,"h":192.405,"l":192.312,"n":24,"o":192.38,"t":"2026-10-15T16:10:00Z","v":3236,"vw":192.367912},{"c":192.21,"h":192.3001,"l":192.208,"n":49,"o":192.26,"t":"2026-10-15T16:15:00Z","v":3938,"vw":192.246235},{"c":192.035,"h":192.155,"l":192.035,"n":25,"o":192.155,"t":"2026-10-15T16:20:00Z","v":3346,"vw":192.113158},{"c":192.06,"h":192.06,"l":191.99,"n":24,"o":192.005,"t":"2026-10-15T16:25:00Z","v":1936,"vw":192.005945},{"c":192.13,"h":192.13,"l":192.065,"n":27,"o":192.11,"t":"2026-10-15T16:30:00Z","v":5886,"vw":192.083342},{"c":192.235,"h":192.39,"l":192.19,"n":89,"o":192.29,"t":"2026-10-15T16:35:00Z","v":5732,"vw":192.256292},{"c":192.315,"h":192.315,"l":192.135,"n":40,"o":192.18,"t":"2026-10-15T16:40:00Z","v":7224,"vw":192.192945},{"c":192.245,"h":192.36,"l":192.235,"n":39,"o":192.345,"t":"2026-10-15T16:45:00Z","v":4497,"vw":192.305005},{"c":192.156,"h":192.16,"l":192.065,"n":42,"o":192.135,"t":"2026-10-15T16:50:00Z","v":4203,"vw":192.115991},{"c":192.295,"h":192.295,"l":192.16,"n":14,"o":192.16,"t":"2026-10-15T16:55:00Z","v":1613,"vw":192.215625},{"c":192.255,"h":192.26,"l":192.18,"n":37,"o":192.18,"t":"2026-10-15T17:00:00Z","v":2659,"vw":192.222482},{"c":192.43,"h":192.43,"l":192.34,"n":14,"o":192.34,"t":"2026-10-15T17:05:00Z","v":1952,"vw":192.357379},{"c":192.43,"h":192.45,"l":192.32,"n":34,"o":192.42,"t":"2026-10-15T17:10:00Z","v":2043,"vw":192.384424},{"c":192.54,"h":192.55,"l":192.495,"n":25,"o":192.495,"t":"2026-10-15T17:15:00Z","v":1731,"vw":192.535918},{"c":192.48,"h":192.5,"l":192.46,"n":22,"o":192.495,"t":"2026-10-15T17:20:00Z","v":2986,"vw":192.493778},{"c":192.455,"h":192.455,"l":192.455,"n":2,"o":192.455,"t":"2026-10-15T17:25:00Z","v":122,"vw":192.455},{"c":192.56,"h":192.56,"l":192.47,"n":19,"o":192.47,"t":"2026-10-15T17:30:00Z","v":1187,"vw":192.512723},{"c":192.72,"h":192.725,"l":192.66,"n":30,"o":192.68,"t":"2026-10-15T17:35:00Z","v":1981,"vw":192.693433},{"c":192.935,"h":192.985,"l":192.8,"n":34,"o":192.8,"t":"2026-10-15T17:40:00Z","v":3604,"vw":192.93461},{"c":192.89,"h":192.93,"l":192.89,"n":28,"o":192.9,"t":"2026-10-15T17:45:00Z","v":1374,"vw":192.906177},{"c":192.81,"h":192.955,"l":192.7951,"n":117,"o":192.8401,"t":"2026-10-15T17:50:00Z","v":2166,"vw":192.840641},{"c":192.85,"h":192.85,"l":192.785,"n":33,"o":192.785,"t":"2026-10-15T17:55:00Z","v":4724,"vw":192.820278},{"c":192.42,"h":192.705,"l":192.41,"n":48,"o":192.635,"t":"2026-10-15T18:00:00Z","v":5161,"vw":192.566055},{"c":192.405,"h":192.515,"l":192.3803,"n":35,"o":192.445,"t":"2026-10-15T18:05:00Z","v":3236,"vw":192.436934},{"c":192.29,"h":192.43,"l":192.255,"n":34,"o":192.43,"t":"2026-10-15T18:10:00Z","v":7240,"vw":192.308104},{"c":192.3,"h":192.32,"l":192.24,"n":91,"o":192.31,"t":"2026-10-15T18:15:00Z","v":14777,"vw":192.292355},{"c":192.23,"h":192.265,"l":192.19,"n":36,"o":192.26,"t":"2026-10-15T18:20:00Z","v":2119,"vw":192.223245},{"c":192.26,"h":192.27,"l":192.225,"n":24,"o":192.235,"t":"2026-10-15T18:25:00Z","v":4177,"vw":192.254861},{"c":192.39,"h":192.41,"l":192.295,"n":39,"o":192.295,"t":"2026-10-15T18:30:00Z","v":4647,"vw":192.361848},{"c":192.44,"h":192.44,"l":192.35,"n":64,"o":192.36153,"t":"2026-10-15T18:35:00Z","v":10388,"vw":192.370366},{"c":192.42,"h":192.45,"l":192.36,"n":60,"o":192.38,"t":"2026-10-15T18:40:00Z","v":5960,"vw":192.412978},{"c":192.5,"h":192.5,"l":192.41,"n":38,"o":192.41,"t":"2026-10-15T18:45:00Z","v":2629,"vw":192.458223},{"c":192.6,"h":192.6,"l":192.51,"n":41,"o":192.51,"t":"2026-10-15T18:50:00Z","v":3308,"vw":192.55247},{"c":192.72,"h":192.72,"l":192.57,"n":111,"o":192.62,"t":"2026-10-15T18:55:00Z","v":6209,"vw":192.663033},{"c":192.86,"h":192.86,"l":192.68,"n":86,"o":192.695,"t":"2026-10-15T19:00:00Z","v":8624,"vw":192.758236},{"c":192.96,"h":192.97,"l":192.86,"n":28,"o":192.86,"t":"2026-10-15T19:05:00Z","v":1435,"vw":192.941467},{"c":193.135,"h":193.17,"l":193,"n":50,"o":193,"t":"2026-10-15T19:10:00Z","v":5599,"vw":193.049572},{"c":193.3,"h":193.34,"l":193.235,"n":52,"o":193.24,"t":"2026-10-15T19:15:00Z","v":3696,"vw":193.284605},{"c":193.38,"h":193.395,"l":193.27,"n":124,"o":193.395,"t":"2026-10-15T19:20:00Z","v":10985,"vw":193.359156},{"c":193.19,"h":193.36,"l":193.18,"n":81,"o":193.34,"t":"2026-10-15T19:25:00Z","v":5923,"vw":193.286801},{"c":193.21,"h":193.21,"l":193.08,"n":151,"o":193.15,"t":"2026-10-15T19:30:00Z","v":12604,"vw":193.159202},{"c":193.2601,"h":193.3,"l":193.105,"n":92,"o":193.121,"t":"2026-10-15T19:35:00Z","v":6891,"vw":193.214284},{"c":193.19,"h":193.29,"l":193.18,"n":102,"o":193.23,"t":"2026-10-15T19:40:00Z","v":10647,"vw":193.211145},{"c":193.305,"h":193.34,"l":193.27,"n":34,"o":193.29,"t":"2026-10-15T19:45:00Z","v":2023,"vw":193.301892},{"c":193.12,"h":193.23,"l":193.01,"n":171,"o":193.17,"t":"2026-10-15T19:50:00Z","v":8917,"vw":193.125988},{"c":193.09,"h":193.2107,"l":193.01,"n":296,"o":193.08,"t":"2026-10-15T19:55:00Z","v":23064,"vw":193.131305},{"c":193.05,"h":193.05,"l":193.05,"n":6,"o":193.05,"t":"2026-10-15T20:00:00Z","v":331,"vw":193.05},{"c":193.12,"h":193.12,"l":193.12,"n":4,"o":193.12,"t":"2026-10-16T12:05:00Z","v":700,"vw":193.12},{"c":192.755,"h":192.95,"l":192.65,"n":85,"o":192.95,"t":"2026-10-16T13:30:00Z","v":12501,"vw":192.881584},{"c":192.23,"h":192.73,"l":192.152,"n":50,"o":192.72,"t":"2026-10-16T13:35:00Z","v":3872,"vw":192.516314},{"c":192.2,"h":192.2488,"l":191.985,"n":24,"o":192.105,"t":"2026-10-16T13:40:00Z","v":2504,"vw":192.129423},{"c":192.29,"h":192.4199,"l":192.215,"n":38,"o":192.4,"t":"2026-10-16T13:45:00Z","v":3265,"vw":192.313482},{"c":192.07,"h":192.2731,"l":191.875,"n":39,"o":192.2731,"t":"2026-10-16T13:50:00Z","v":2532,"vw":192.029835},{"c":192.02,"h":192.23,"l":191.845,"n":38,"o":192.23,"t":"2026-10-16T13:55:00Z","v":1958,"vw":191.974528},{"c":192.1,"h":192.195,"l":191.93,"n":38,"o":192,"t":"2026-10-16T14:00:00Z","v":1990,"vw":192.086368},{"c":192.05,"h":192.125,"l":191.93,"n":39,"o":192.045,"t":"2026-10-16T14:05:00Z","v":2010,"vw":192.031355},{"c":192.11,"h":192.11,"l":191.745,"n":52,"o":191.89,"t":"2026-10-16T14:10:00Z","v":3512,"vw":191.932638},{"c":192.095,"h":192.175,"l":192.07,"n":61,"o":192.115,"t":"2026-10-16T14:15:00Z","v":17260,"vw":192.116198},{"c":192.0729,"h":192.19,"l":191.97,"n":55,"o":192.09,"t":"2026-10-16T14:20:00Z","v":6954,"vw":192.129819},{"c":191.95,"h":192.125,"l":191.92,"n":68,"o":192.0995,"t":"2026-10-16T14:25:00Z","v":5351,"vw":192.068849},{"c":192.19,"h":192.19,"l":191.92,"n":66,"o":191.92,"t":"2026-10-16T14:30:00Z","v":11274,"vw":192.040055},{"c":192.4418,"h":192.4418,"l":192.22,"n":30,"o":192.22,"t":"2026-10-16T14:35:00Z","v":1827,"vw":192.336049},{"c":192.43,"h":192.455,"l":192.31,"n":55,"o":192.44,"t":"2026-10-16T14:40:00Z","v":3890,"vw":192.400524},{"c":192.61,"h":192.61,"l":192.49,"n":40,"o":192.49,"t":"2026-10-16T14:45:00Z","v":2580,"vw":192.517822},{"c":192.09,"h":192.67,"l":192.09,"n":22,"o":192.67,"t":"2026-10-16T14:50:00Z","v":1875,"vw":192.346136},{"c":192.055,"h":192.17,"l":192.05,"n":143,"o":192.12,"t":"2026-10-16T14:55:00Z","v":37061,"vw":192.124755},{"c":191.935,"h":192.045,"l":191.89,"n":51,"o":192.045,"t":"2026-10-16T15:00:00Z","v":3464,"vw":191.939645},{"c":191.415,"h":191.875,"l":191.41,"n":47,"o":191.875,"t":"2026-10-16T15:05:00Z","v":2606,"vw":191.535716},{"c":191.47,"h":191.47,"l":191.36,"n":52,"o":191.36,"t":"2026-10-16T15:10:00Z","v":23353,"vw":191.383848},{"c":191.32,"h":191.5,"l":191.32,"n":120,"o":191.44,"t":"2026-10-16T15:15:00Z","v":10376,"vw":191.455491},{"c":191.17,"h":191.27,"l":190.97,"n":39,"o":191.27,"t":"2026-10-16T15:20:00Z","v":3853,"vw":191.077356},{"c":191.125,"h":191.24,"l":191.12,"n":63,"o":191.18,"t":"2026-10-16T15:25:00Z","v":3775,"vw":191.14655},{"c":191.3,"h":191.3,"l":191.13,"n":46,"o":191.13,"t":"2026-10-16T15:30:00Z","v":2420,"vw":191.200007},{"c":191.42,"h":191.44,"l":191.3,"n":73,"o":191.34,"t":"2026-10-16T15:35:00Z","v":6509,"vw":191.389728},{"c":191.36,"h":191.4,"l":191.36,"n":15,"o":191.4,"t":"2026-10-16T15:40:00Z","v":857,"vw":191.39154},{"c":191.34,"h":191.465,"l":191.31,"n":52,"o":191.31,"t":"2026-10-16T15:45:00Z","v":10847,"vw":191.438124},{"c":191.175,"h":191.35,"l":191.17,"n":18,"o":191.335,"t":"2026-10-16T15:50:00Z","v":1060,"vw":191.254355},{"c":191.024,"h":191.16,"l":190.978,"n":75,"o":191.085,"t":"2026-10-16T15:55:00Z","v":16513,"vw":191.012725},{"c":190.76,"h":190.91,"l":190.7,"n":433,"o":190.9,"t":"2026-10-16T16:00:00Z","v":27528,"vw":190.837609},{"c":190.8,"h":190.87,"l":190.79,"n":40,"o":190.81,"t":"2026-10-16T16:05:00Z","v":3086,"vw":190.838583},{"c":190.98,"h":190.98,"l":190.88,"n":25,"o":190.88,"t":"2026-10-16T16:10:00Z","v":1424,"vw":190.910534},{"c":190.93,"h":191.18,"l":190.93,"n":16,"o":191.12,"t":"2026-10-16T16:15:00Z","v":2224,"vw":191.075676},{"c":191.03,"h":191.08,"l":190.95,"n":33,"o":190.95,"t":"2026-10-16T16:20:00Z","v":4778,"vw":191.024476},{"c":190.905,"h":190.98,"l":190.905,"n":48,"o":190.95,"t":"2026-10-16T16:25:00Z","v":13282,"vw":190.960325},{"c":190.62,"h":190.85,"l":190.62,"n":28,"o":190.84,"t":"2026-10-16T16:30:00Z","v":3041,"vw":190.821179},{"c":190.71,"h":190.73,"l":190.585,"n":39,"o":190.585,"t":"2026-10-16T16:35:00Z","v":1419,"vw":190.643871},{"c":190.65,"h":190.65,"l":190.55,"n":35,"o":190.6001,"t":"2026-10-16T16:40:00Z","v":1650,"vw":190.609171},{"c":190.405,"h":190.685,"l":190.405,"n":39,"o":190.685,"t":"2026-10-16T16:45:00Z","v":2635,"vw":190.566829},{"c":190.51,"h":190.51,"l":190.385,"n":44,"o":190.4301,"t":"2026-10-16T16:50:00Z","v":3628,"vw":190.452115},{"c":190.44,"h":190.44,"l":190.3,"n":47,"o":190.42,"t":"2026-10-16T16:55:00Z","v":4487,"vw":190.370183},{"c":190,"h":190.28,"l":189.97,"n":72,"o":190.28,"t":"2026-10-16T17:00:00Z","v":3027,"vw":190.047955},{"c":189.824,"h":190.01,"l":189.76,"n":68,"o":189.92,"t":"2026-10-16T17:05:00Z","v":6259,"vw":189.860844},{"c":189.78,"h":189.95,"l":189.78,"n":27,"o":189.91,"t":"2026-10-16T17:10:00Z","v":1500,"vw":189.896092},{"c":189.53,"h":189.75,"l":189.53,"n":38,"o":189.75,"t":"2026-10-16T17:15:00Z","v":1873,"vw":189.574034},{"c":189.62,"h":189.62,"l":189.4102,"n":57,"o":189.57,"t":"2026-10-16T17:20:00Z","v":3535,"vw":189.544328},{"c":189.82,"h":189.83,"l":189.63,"n":63,"o":189.63,"t":"2026-10-16T17:25:00Z","v":2951,"vw":189.744027},{"c":189.96,"h":189.96,"l":189.78,"n":57,"o":189.88,"t":"2026-10-16T17:30:00Z","v":5468,"vw":189.878069},{"c":189.95,"h":190.06,"l":189.87,"n":78,"o":190.06,"t":"2026-10-16T17:35:00Z","v":7312,"vw":189.981643},{"c":190.185,"h":190.35,"l":189.9,"n":129,"o":189.9,"t":"2026-10-16T17:40:00Z","v":87452,"vw":190.184712},{"c":189.93,"h":190.23,"l":189.93,"n":67,"o":190.19,"t":"2026-10-16T17:45:00Z","v":8353,"vw":190.09954},{"c":189.74,"h":189.94,"l":189.74,"n":172,"o":189.84,"t":"2026-10-16T17:50:00Z","v":5853,"vw":189.840008},{"c":189.63,"h":189.72,"l":189.61,"n":44,"o":189.72,"t":"2026-10-16T17:55:00Z","v":2509,"vw":189.635662},{"c":189.35,"h":189.58,"l":189.32,"n":141,"o":189.57,"t":"2026-10-16T18:00:00Z","v":13177,"vw":189.44541},{"c":189.61,"h":189.655,"l":189.36,"n":464,"o":189.36,"t":"2026-10-16T18:05:00Z","v":25578,"vw":189.442173},{"c":189.51,"h":189.63,"l":189.49,"n":73,"o":189.63,"t":"2026-10-16T18:10:00Z","v":10275,"vw":189.512726},{"c":189.34,"h":189.61,"l":189.32,"n":40,"o":189.49,"t":"2026-10-16T18:15:00Z","v":4174,"vw":189.389977},{"c":189.31,"h":189.3499,"l":189.185,"n":43,"o":189.22,"t":"2026-10-16T18:20:00Z","v":3413,"vw":189.232128},{"c":189.24,"h":189.39,"l":189.17,"n":42,"o":189.39,"t":"2026-10-16T18:25:00Z","v":2682,"vw":189.278903},{"c":189.38,"h":189.39,"l":189.13,"n":57,"o":189.19,"t":"2026-10-16T18:30:00Z","v":5224,"vw":189.310604},{"c":189.305,"h":189.37,"l":189.155,"n":77,"o":189.36,"t":"2026-10-16T18:35:00Z","v":10772,"vw":189.283233},{"c":189.165,"h":189.38,"l":189.165,"n":61,"o":189.38,"t":"2026-10-16T18:40:00Z","v":3760,"vw":189.230244},{"c":189.12,"h":189.29,"l":189.12,"n":57,"o":189.2343,"t":"2026-10-16T18:45:00Z","v":2471,"vw":189.199007},{"c":188.9899,"h":189.16,"l":188.94,"n":55,"o":189.16,"t":"2026-10-16T18:50:00Z","v":2372,"vw":189.012496},{"c":188.96,"h":188.96,"l":188.81,"n":94,"o":188.9509,"t":"2026-10-16T18:55:00Z","v":8865,"vw":188.86052},{"c":188.84,"h":189.03,"l":188.84,"n":69,"o":188.97,"t":"2026-10-16T19:00:00Z","v":4319,"vw":188.962687},{"c":188.77,"h":188.77,"l":188.63,"n":82,"o":188.7,"t":"2026-10-16T19:05:00Z","v":3014,"vw":188.679172},{"c":189.33,"h":189.33,"l":188.822,"n":83,"o":188.822,"t":"2026-10-16T19:10:00Z","v":6653,"vw":189.069452},{"c":189.22,"h":189.41,"l":189.12,"n":43,"o":189.37,"t":"2026-10-16T19:15:00Z","v":2465,"vw":189.210993},{"c":189.4,"h":189.405,"l":189.1806,"n":60,"o":189.275,"t":"2026-10-16T19:20:00Z","v":7282,"vw":189.271098},{"c":189.39,"h":189.4,"l":189.31,"n":59,"o":189.4,"t":"2026-10-16T19:25:00Z","v":1784,"vw":189.346336},{"c":189.24,"h":189.54,"l":189.147,"n":145,"o":189.47,"t":"2026-10-16T19:30:00Z","v":10434,"vw":189.284778},{"c":189.16,"h":189.31,"l":189.1,"n":59,"o":189.24,"t":"2026-10-16T19:35:00Z","v":3670,"vw":189.174751},{"c":188.96,"h":189.19,"l":188.95,"n":102,"o":189.145,"t":"2026-10-16T19:40:00Z","v":5369,"vw":189.126658},{"c":189.13,"h":189.23,"l":189.01,"n":81,"o":189.01,"t":"2026-10-16T19:45:00Z","v":6757,"vw":189.085089},{"c":189.3,"h":189.4201,"l":189.13,"n":188,"o":189.13,"t":"2026-10-16T19:50:00Z","v":9152,"vw":189.254685},{"c":189.33,"h":189.45,"l":189.28,"n":204,"o":189.31,"t":"2026-10-16T19:55:00Z","v":12909,"vw":189.404906},{"c":189.35,"h":189.35,"l":189.35,"n":8,"o":189.35,"t":"2026-10-16T20:00:00Z","v":489,"vw":189.35},{"c":190.32,"h":190.32,"l":190.32,"n":1,"o":190.32,"t":"2026-10-19T09:10:00Z","v":100,"vw":190.32},{"c":190.64,"h":190.64,"l":190.64,"n":1,"o":190.64,"t":"2026-10-19T09:15:00Z","v":100,"vw":190.64},{"c":190.8,"h":191.27,"l":190.8,"n":75,"o":190.92,"t":"2026-10-19T13:30:00Z","v":10910,"vw":190.95511},{"c":190.52,"h":190.92,"l":190.52,"n":23,"o":190.92,"t":"2026-10-19T13:35:00Z","v":1936,"vw":190.855246},{"c":190.99,"h":190.99,"l":190.735,"n":39,"o":190.79,"t":"2026-10-19T13:40:00Z","v":1793,"vw":190.87965},{"c":190.855,"h":190.88,"l":190.64,"n":65,"o":190.65,"t":"2026-10-19T13:45:00Z","v":4755,"vw":190.685023},{"c":190.695,"h":190.895,"l":190.66,"n":42,"o":190.895,"t":"2026-10-19T13:50:00Z","v":2399,"vw":190.726547},{"c":190.6,"h":190.67,"l":190.6,"n":15,"o":190.63,"t":"2026-10-19T13:55:00Z","v":3233,"vw":190.648012},{"c":190.48,"h":190.71,"l":190.48,"n":389,"o":190.5171,"t":"2026-10-19T14:00:00Z","v":23746,"vw":190.677683},{"c":190.6491,"h":190.655,"l":190.61,"n":45,"o":190.61,"t":"2026-10-19T14:05:00Z","v":1816,"vw":190.646884},{"c":191.32,"h":191.32,"l":190.725,"n":37,"o":190.82,"t":"2026-10-19T14:10:00Z","v":1695,"vw":190.942407},{"c":191.46,"h":191.5646,"l":191.26,"n":41,"o":191.355,"t":"2026-10-19T14:15:00Z","v":4640,"vw":191.441773},{"c":191.605,"h":191.635,"l":191.435,"n":440,"o":191.435,"t":"2026-10-19T14:20:00Z","v":26093,"vw":191.578975},{"c":191.53,"h":191.62,"l":191.53,"n":24,"o":191.62,"t":"2026-10-19T14:25:00Z","v":1063,"vw":191.555798},{"c":191.1,"h":191.46,"l":191.1,"n":71,"o":191.46,"t":"2026-10-19T14:30:00Z","v":4368,"vw":191.300534},{"c":191.17,"h":191.2793,"l":191.17,"n":55,"o":191.21,"t":"2026-10-19T14:35:00Z","v":7084,"vw":191.244924},{"c":191.42,"h":191.42,"l":191.22,"n":43,"o":191.22,"t":"2026-10-19T14:40:00Z","v":12515,"vw":191.413563},{"c":191.45,"h":191.595,"l":191.42,"n":35,"o":191.57,"t":"2026-10-19T14:45:00Z","v":4334,"vw":191.548735},{"c":191.4601,"h":191.4601,"l":191.35,"n":31,"o":191.37,"t":"2026-10-19T14:50:00Z","v":5178,"vw":191.44767},{"c":191.56,"h":191.58,"l":191.55,"n":12,"o":191.56,"t":"2026-10-19T14:55:00Z","v":965,"vw":191.561244},{"c":191.62,"h":191.62,"l":191.62,"n":9,"o":191.62,"t":"2026-10-19T15:00:00Z","v":272,"vw":191.62},{"c":191.83,"h":191.84,"l":191.7,"n":47,"o":191.725,"t":"2026-10-19T15:05:00Z","v":2992,"vw":191.784598},{"c":191.74,"h":191.88,"l":191.6701,"n":81,"o":191.768,"t":"2026-10-19T15:10:00Z","v":37064,"vw":191.820812},{"c":191.87,"h":191.89,"l":191.72,"n":52,"o":191.76,"t":"2026-10-19T15:15:00Z","v":7857,"vw":191.759299},{"c":192.02,"h":192.02,"l":191.89,"n":58,"o":191.89,"t":"2026-10-19T15:20:00Z","v":7104,"vw":191.921311},{"c":192.1399,"h":192.2,"l":192.04,"n":59,"o":192.04,"t":"2026-10-19T15:25:00Z","v":3484,"vw":192.146166},{"c":192.19,"h":192.19,"l":192.03,"n":51,"o":192.12,"t":"2026-10-19T15:30:00Z","v":1898,"vw":192.106024},{"c":192.27,"h":192.33,"l":192.16,"n":68,"o":192.17,"t":"2026-10-19T15:35:00Z","v":4775,"vw":192.25931},{"c":192.28,"h":192.2899,"l":192.24,"n":44,"o":192.24,"t":"2026-10-19T15:40:00Z","v":2604,"vw":192.278346},{"c":192.22,"h":192.25,"l":192.15,"n":71,"o":192.24,"t":"2026-10-19T15:45:00Z","v":6995,"vw":192.173005},{"c":192.24,"h":192.3,"l":192.21,"n":116,"o":192.28,"t":"2026-10-19T15:50:00Z","v":4416,"vw":192.249027},{"c":192.12,"h":192.3,"l":192.12,"n":75,"o":192.22,"t":"2026-10-19T15:55:00Z","v":3141,"vw":192.200854},{"c":191.78,"h":192.08,"l":191.69,"n":80,"o":192.08,"t":"2026-10-19T16:00:00Z","v":2592,"vw":191.877873},{"c":191.81,"h":191.84,"l":191.68,"n":71,"o":191.84,"t":"2026-10-19T16:05:00Z","v":5463,"vw":191.751031},{"c":191.93,"h":191.95,"l":191.83,"n":57,"o":191.83,"t":"2026-10-19T16:10:00Z","v":1958,"vw":191.89701},{"c":191.81,"h":191.94,"l":191.81,"n":79,"o":191.895,"t":"2026-10-19T16:15:00Z","v":6097,"vw":191.858009},{"c":191.74,"h":191.81,"l":191.665,"n":67,"o":191.81,"t":"2026-10-19T16:20:00Z","v":3885,"vw":191.739346},{"c":191.685,"h":191.7313,"l":191.61,"n":72,"o":191.73,"t":"2026-10-19T16:25:00Z","v":5499,"vw":191.68513},{"c":191.63,"h":191.6786,"l":191.51,"n":82,"o":191.67,"t":"2026-10-19T16:30:00Z","v":4120,"vw":191.592376},{"c":191.58,"h":191.6651,"l":191.56,"n":53,"o":191.65,"t":"2026-10-19T16:35:00Z","v":2601,"vw":191.610959},{"c":191.63,"h":191.69,"l":191.63,"n":117,"o":191.65,"t":"2026-10-19T16:40:00Z","v":2185,"vw":191.662084},{"c":191.51,"h":191.67,"l":191.49,"n":50,"o":191.67,"t":"2026-10-19T16:45:00Z","v":2998,"vw":191.577781},{"c":191.45,"h":191.52,"l":191.45,"n":56,"o":191.5,"t":"2026-10-19T16:50:00Z","v":2604,"vw":191.501262},{"c":191.38,"h":191.465,"l":191.38,"n":37,"o":191.465,"t":"2026-10-19T16:55:00Z","v":943,"vw":191.424219},{"c":191.42,"h":191.43,"l":191.335,"n":36,"o":191.335,"t":"2026-10-19T17:00:00Z","v":1951,"vw":191.378333},{"c":191.22,"h":191.3901,"l":191.22,"n":63,"o":191.38,"t":"2026-10-19T17:05:00Z","v":3521,"vw":191.352027},{"c":191.3596,"h":191.3596,"l":191.2,"n":34,"o":191.21,"t":"2026-10-19T17:10:00Z","v":1013,"vw":191.273746},{"c":191.33,"h":191.42,"l":191.3149,"n":43,"o":191.33,"t":"2026-10-19T17:15:00Z","v":3537,"vw":191.33028},{"c":191.25,"h":191.33,"l":191.22,"n":50,"o":191.33,"t":"2026-10-19T17:20:00Z","v":2327,"vw":191.269077},{"c":191.31,"h":191.395,"l":191.245,"n":81,"o":191.28,"t":"2026-10-19T17:25:00Z","v":7207,"vw":191.365215},{"c":191.27,"h":191.3317,"l":191.27,"n":46,"o":191.27,"t":"2026-10-19T17:30:00Z","v":1283,"vw":191.290189},{"c":191.25,"h":191.26,"l":191.2,"n":37,"o":191.26,"t":"2026-10-19T17:35:00Z","v":1246,"vw":191.232613},{"c":191.245,"h":191.35,"l":191.17,"n":89,"o":191.26,"t":"2026-10-19T17:40:00Z","v":7152,"vw":191.238351},{"c":191.08,"h":191.22,"l":191.02,"n":105,"o":191.18,"t":"2026-10-19T17:45:00Z","v":4856,"vw":191.112085},{"c":191.1283,"h":191.14,"l":191.05,"n":166,"o":191.08,"t":"2026-10-19T17:50:00Z","v":4831,"vw":191.095832},{"c":191.255,"h":191.255,"l":191.04,"n":65,"o":191.09,"t":"2026-10-19T17:55:00Z","v":4760,"vw":191.131988},{"c":191.09,"h":191.28,"l":191.05,"n":105,"o":191.28,"t":"2026-10-19T18:00:00Z","v":5930,"vw":191.135094},{"c":191.1101,"h":191.15,"l":191.11,"n":27,"o":191.13,"t":"2026-10-19T18:05:00Z","v":1072,"vw":191.124953},{"c":191.27,"h":191.305,"l":191.22,"n":58,"o":191.22,"t":"2026-10-19T18:10:00Z","v":4318,"vw":191.250101},{"c":191.31,"h":191.3299,"l":191.26,"n":55,"o":191.3,"t":"2026-10-19T18:15:00Z","v":5712,"vw":191.291736},{"c":191.14,"h":191.3,"l":191.14,"n":51,"o":191.3,"t":"2026-10-19T18:20:00Z","v":3314,"vw":191.191626},{"c":191.02,"h":191.1599,"l":191,"n":74,"o":191.1599,"t":"2026-10-19T18:25:00Z","v":4374,"vw":191.045748},{"c":191,"h":191.1,"l":191,"n":72,"o":191.09,"t":"2026-10-19T18:30:00Z","v":6945,"vw":191.057994},{"c":191.16,"h":191.18,"l":191.15,"n":31,"o":191.17,"t":"2026-10-19T18:35:00Z","v":1702,"vw":191.164916},{"c":191.19,"h":191.19,"l":191.155,"n":41,"o":191.155,"t":"2026-10-19T18:40:00Z","v":2863,"vw":191.17924},{"c":191.245,"h":191.33,"l":191.24,"n":41,"o":191.24,"t":"2026-10-19T18:45:00Z","v":2576,"vw":191.279505},{"c":191.17,"h":191.26,"l":191.16,"n":64,"o":191.24,"t":"2026-10-19T18:50:00Z","v":5635,"vw":191.239026},{"c":191.26,"h":191.27,"l":191.195,"n":46,"o":191.195,"t":"2026-10-19T18:55:00Z","v":1914,"vw":191.236095},{"c":191.37,"h":191.37,"l":191.3,"n":74,"o":191.346,"t":"2026-10-19T19:00:00Z","v":4938,"vw":191.329988},{"c":191.27,"h":191.43,"l":191.26,"n":44,"o":191.41,"t":"2026-10-19T19:05:00Z","v":5090,"vw":191.346354},{"c":191.28,"h":191.32,"l":191.28,"n":91,"o":191.29,"t":"2026-10-19T19:10:00Z","v":5371,"vw":191.288187},{"c":191.48,"h":191.5,"l":191.31,"n":205,"o":191.315,"t":"2026-10-19T19:15:00Z","v":13628,"vw":191.402413},{"c":191.605,"h":191.615,"l":191.4151,"n":235,"o":191.482,"t":"2026-10-19T19:20:00Z","v":21074,"vw":191.495163},{"c":191.5,"h":191.63,"l":191.49,"n":89,"o":191.63,"t":"2026-10-19T19:25:00Z","v":4149,"vw":191.521425},{"c":191.51,"h":191.54,"l":191.47,"n":107,"o":191.48,"t":"2026-10-19T19:30:00Z","v":3735,"vw":191.517274},{"c":191.59,"h":191.63,"l":191.58,"n":48,"o":191.59,"t":"2026-10-19T19:35:00Z","v":4167,"vw":191.612389},{"c":191.51,"h":191.6,"l":191.49,"n":108,"o":191.57,"t":"2026-10-19T19:40:00Z","v":6568,"vw":191.527718},{"c":191.4399,"h":191.51,"l":191.425,"n":59,"o":191.5,"t":"2026-10-19T19:45:00Z","v":6571,"vw":191.465279},{"c":191.12,"h":191.24,"l":191.025,"n":98,"o":191.235,"t":"2026-10-19T19:50:00Z","v":6306,"vw":191.131216},{"c":191.01,"h":191.15,"l":190.96,"n":253,"o":191.15,"t":"2026-10-19T19:55:00Z","v":12989,"vw":191.071347},{"c":191.02,"h":191.02,"l":191.02,"n":12,"o":191.02,"t":"2026-10-19T20:00:00Z","v":1731,"vw":191.02},{"c":191.2,"h":191.2,"l":189,"n":19,"o":189,"t":"2026-10-20T08:00:00Z","v":3007,"vw":189.733333},{"c":191.02,"h":191.02,"l":191.02,"n":12,"o":191.02,"t":"2026-10-20T08:05:00Z","v":601,"vw":191.02},{"c":190.13,"h":190.13,"l":190.13,"n":2,"o":190.13,"t":"2026-10-20T11:45:00Z","v":101,"vw":190.13},{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-10-20T12:05:00Z","v":101,"vw":190},{"c":190.155,"h":190.155,"l":190.155,"n":1,"o":190.155,"t":"2026-10-20T13:05:00Z","v":164,"vw":190.155},{"c":189.915,"h":190.27,"l":189.91,"n":95,"o":190.27,"t":"2026-10-20T13:30:00Z","v":12780,"vw":190.033286},{"c":189.96,"h":190.11,"l":189.735,"n":59,"o":189.82,"t":"2026-10-20T13:35:00Z","v":3487,"vw":189.985252},{"c":189.465,"h":189.82,"l":189.36,"n":41,"o":189.82,"t":"2026-10-20T13:40:00Z","v":5686,"vw":189.477557},{"c":189.79,"h":189.79,"l":189.425,"n":46,"o":189.425,"t":"2026-10-20T13:45:00Z","v":8523,"vw":189.602266},{"c":190.01,"h":190.01,"l":189.89,"n":28,"o":189.89,"t":"2026-10-20T13:50:00Z","v":2867,"vw":189.943756},{"c":190.51,"h":190.51,"l":190.05,"n":89,"o":190.06,"t":"2026-10-20T13:55:00Z","v":13955,"vw":190.083859},{"c":190.67,"h":190.7399,"l":190.64,"n":39,"o":190.7,"t":"2026-10-20T14:00:00Z","v":1852,"vw":190.685557},{"c":191.12,"h":191.12,"l":190.765,"n":57,"o":190.81,"t":"2026-10-20T14:05:00Z","v":6118,"vw":190.894703},{"c":191.2,"h":191.2,"l":190.97,"n":63,"o":191.06,"t":"2026-10-20T14:10:00Z","v":15720,"vw":191.165771},{"c":191.44,"h":191.44,"l":191.19,"n":66,"o":191.24,"t":"2026-10-20T14:15:00Z","v":14345,"vw":191.223682},{"c":191.67,"h":191.67,"l":191.43,"n":55,"o":191.45,"t":"2026-10-20T14:20:00Z","v":6258,"vw":191.462632},{"c":192.11,"h":192.11,"l":191.635,"n":75,"o":191.705,"t":"2026-10-20T14:25:00Z","v":3288,"vw":191.840223},{"c":191.79,"h":192.15,"l":191.765,"n":88,"o":192.11,"t":"2026-10-20T14:30:00Z","v":8354,"vw":192.000601},{"c":191.86,"h":191.86,"l":191.72,"n":35,"o":191.81,"t":"2026-10-20T14:35:00Z","v":3827,"vw":191.780808},{"c":191.86,"h":191.98,"l":191.86,"n":113,"o":191.875,"t":"2026-10-20T14:40:00Z","v":7744,"vw":191.924684},{"c":191.78,"h":192.04,"l":191.78,"n":77,"o":191.92,"t":"2026-10-20T14:45:00Z","v":4822,"vw":191.918987},{"c":191.97,"h":191.97,"l":191.76,"n":47,"o":191.84,"t":"2026-10-20T14:50:00Z","v":3004,"vw":191.829177},{"c":192,"h":192.01,"l":191.92,"n":12,"o":191.92,"t":"2026-10-20T14:55:00Z","v":777,"vw":191.968601},{"c":191.755,"h":191.91,"l":191.7447,"n":54,"o":191.84,"t":"2026-10-20T15:00:00Z","v":2774,"vw":191.845592},{"c":191.71,"h":191.795,"l":191.71,"n":30,"o":191.72,"t":"2026-10-20T15:05:00Z","v":2030,"vw":191.75072},{"c":190.825,"h":191.585,"l":190.825,"n":165,"o":191.585,"t":"2026-10-20T15:10:00Z","v":14041,"vw":191.197466},{"c":191.29,"h":191.32,"l":191.01,"n":57,"o":191.01,"t":"2026-10-20T15:15:00Z","v":4350,"vw":191.225966},{"c":191.17,"h":191.27,"l":191.1,"n":30,"o":191.255,"t":"2026-10-20T15:20:00Z","v":2024,"vw":191.184073},{"c":191.15,"h":191.1927,"l":191.1225,"n":20,"o":191.1927,"t":"2026-10-20T15:25:00Z","v":811,"vw":191.159567},{"c":190.972,"h":191.17,"l":190.9346,"n":32,"o":191.17,"t":"2026-10-20T15:30:00Z","v":21809,"vw":190.946408},{"c":190.94,"h":191.07,"l":190.895,"n":40,"o":191.07,"t":"2026-10-20T15:35:00Z","v":4065,"vw":190.961338},{"c":191.19,"h":191.19,"l":191.06,"n":28,"o":191.06,"t":"2026-10-20T15:40:00Z","v":1031,"vw":191.12403},{"c":191.1383,"h":191.15,"l":191.03,"n":28,"o":191.07,"t":"2026-10-20T15:45:00Z","v":2741,"vw":191.081039},{"c":191.26,"h":191.26,"l":191.04,"n":57,"o":191.13,"t":"2026-10-20T15:50:00Z","v":10314,"vw":191.1283},{"c":191.2534,"h":191.325,"l":191.2283,"n":79,"o":191.325,"t":"2026-10-20T15:55:00Z","v":1907,"vw":191.257935},{"c":191.12,"h":191.12,"l":191.12,"n":11,"o":191.12,"t":"2026-10-20T16:00:00Z","v":235,"vw":191.12},{"c":191.23,"h":191.23,"l":191.215,"n":19,"o":191.215,"t":"2026-10-20T16:05:00Z","v":630,"vw":191.22},{"c":191.07,"h":191.07,"l":191.07,"n":5,"o":191.07,"t":"2026-10-20T16:10:00Z","v":726,"vw":191.07},{"c":190.855,"h":191.1199,"l":190.855,"n":38,"o":191.1199,"t":"2026-10-20T16:15:00Z","v":7160,"vw":190.894381},{"c":190.94,"h":190.9799,"l":190.91,"n":21,"o":190.91,"t":"2026-10-20T16:20:00Z","v":903,"vw":190.943257},{"c":191.1,"h":191.14,"l":190.87,"n":48,"o":190.955,"t":"2026-10-20T16:25:00Z","v":3821,"vw":190.960305},{"c":191.13,"h":191.14,"l":191.04,"n":43,"o":191.09,"t":"2026-10-20T16:30:00Z","v":5543,"vw":191.120081},{"c":191.2,"h":191.2699,"l":191.2,"n":17,"o":191.2699,"t":"2026-10-20T16:35:00Z","v":409,"vw":191.249756},{"c":191.11,"h":191.19,"l":191.11,"n":46,"o":191.17,"t":"2026-10-20T16:40:00Z","v":7871,"vw":191.162972},{"c":191.1102,"h":191.12,"l":191.03,"n":36,"o":191.03,"t":"2026-10-20T16:45:00Z","v":4353,"vw":191.101495},{"c":190.96,"h":191.05,"l":190.96,"n":16,"o":191.04,"t":"2026-10-20T16:50:00Z","v":558,"vw":191.020447},{"c":190.88,"h":190.93,"l":190.8626,"n":20,"o":190.93,"t":"2026-10-20T16:55:00Z","v":3082,"vw":190.89548},{"c":190.83,"h":190.94,"l":190.785,"n":222,"o":190.91,"t":"2026-10-20T17:00:00Z","v":15595,"vw":190.86425},{"c":190.87,"h":190.9,"l":190.8335,"n":37,"o":190.8335,"t":"2026-10-20T17:05:00Z","v":5537,"vw":190.859377},{"c":190.91,"h":190.96,"l":190.81,"n":54,"o":190.8704,"t":"2026-10-20T17:10:00Z","v":3322,"vw":190.875271},{"c":190.9798,"h":191.03,"l":190.91,"n":92,"o":190.9821,"t":"2026-10-20T17:15:00Z","v":10480,"vw":190.970797},{"c":191.11,"h":191.17,"l":191.11,"n":55,"o":191.12,"t":"2026-10-20T17:20:00Z","v":2493,"vw":191.144286},{"c":191.13,"h":191.18,"l":191.13,"n":26,"o":191.1358,"t":"2026-10-20T17:25:00Z","v":4071,"vw":191.148144},{"c":191.22,"h":191.24,"l":191.1797,"n":39,"o":191.19,"t":"2026-10-20T17:30:00Z","v":1720,"vw":191.211671},{"c":191.175,"h":191.175,"l":191.175,"n":3,"o":191.175,"t":"2026-10-20T17:35:00Z","v":115,"vw":191.175},{"c":191.16,"h":191.21,"l":191.16,"n":16,"o":191.195,"t":"2026-10-20T17:40:00Z","v":1242,"vw":191.195563},{"c":191.17,"h":191.185,"l":191.145,"n":22,"o":191.185,"t":"2026-10-20T17:45:00Z","v":1332,"vw":191.167851},{"c":191.25,"h":191.25,"l":191.155,"n":37,"o":191.1592,"t":"2026-10-20T17:50:00Z","v":2750,"vw":191.16746},{"c":191.155,"h":191.155,"l":191.13,"n":11,"o":191.15,"t":"2026-10-20T17:55:00Z","v":795,"vw":191.149024},{"c":191.1,"h":191.1701,"l":191.0633,"n":39,"o":191.16,"t":"2026-10-20T18:00:00Z","v":1669,"vw":191.123589},{"c":191.125,"h":191.125,"l":191.035,"n":41,"o":191.035,"t":"2026-10-20T18:05:00Z","v":1616,"vw":191.061523},{"c":191.165,"h":191.165,"l":191.075,"n":36,"o":191.145,"t":"2026-10-20T18:10:00Z","v":5635,"vw":191.123945},{"c":191.1301,"h":191.155,"l":191.128,"n":24,"o":191.155,"t":"2026-10-20T18:15:00Z","v":1238,"vw":191.132503},{"c":191.05,"h":191.075,"l":191.05,"n":12,"o":191.075,"t":"2026-10-20T18:20:00Z","v":553,"vw":191.062674},{"c":191.0086,"h":191.01,"l":190.96,"n":29,"o":190.995,"t":"2026-10-20T18:25:00Z","v":4714,"vw":190.988166},{"c":190.825,"h":190.98,"l":190.82,"n":42,"o":190.98,"t":"2026-10-20T18:30:00Z","v":7815,"vw":190.910866},{"c":190.77,"h":190.77,"l":190.725,"n":60,"o":190.7693,"t":"2026-10-20T18:35:00Z","v":86645,"vw":190.761353},{"c":190.625,"h":190.785,"l":190.625,"n":20,"o":190.775,"t":"2026-10-20T18:40:00Z","v":2820,"vw":190.748604},{"c":190.76,"h":190.8479,"l":190.59,"n":74,"o":190.605,"t":"2026-10-20T18:45:00Z","v":4605,"vw":190.759668},{"c":190.83,"h":190.83,"l":190.76,"n":17,"o":190.76,"t":"2026-10-20T18:50:00Z","v":622,"vw":190.777939},{"c":190.82,"h":190.95,"l":190.8137,"n":46,"o":190.95,"t":"2026-10-20T18:55:00Z","v":6182,"vw":190.915302},{"c":190.825,"h":190.88,"l":190.825,"n":23,"o":190.86,"t":"2026-10-20T19:00:00Z","v":2527,"vw":190.849461},{"c":190.845,"h":190.8701,"l":190.845,"n":39,"o":190.85,"t":"2026-10-20T19:05:00Z","v":7501,"vw":190.867799},{"c":190.79,"h":190.85,"l":190.78,"n":48,"o":190.8297,"t":"2026-10-20T19:10:00Z","v":5865,"vw":190.824504},{"c":190.76,"h":190.81,"l":190.76,"n":51,"o":190.7981,"t":"2026-10-20T19:15:00Z","v":4205,"vw":190.79115},{"c":190.54,"h":190.76,"l":190.53,"n":55,"o":190.76,"t":"2026-10-20T19:20:00Z","v":30147,"vw":190.74152},{"c":190.62,"h":190.659,"l":190.61,"n":32,"o":190.659,"t":"2026-10-20T19:25:00Z","v":2574,"vw":190.639859},{"c":190.68,"h":190.7022,"l":190.605,"n":56,"o":190.605,"t":"2026-10-20T19:30:00Z","v":5836,"vw":190.657078},{"c":190.49,"h":190.6,"l":190.475,"n":53,"o":190.6,"t":"2026-10-20T19:35:00Z","v":2761,"vw":190.499792},{"c":190.65,"h":190.685,"l":190.5,"n":153,"o":190.51,"t":"2026-10-20T19:40:00Z","v":60666,"vw":190.54933},{"c":190.6401,"h":190.695,"l":190.6401,"n":63,"o":190.69,"t":"2026-10-20T19:45:00Z","v":4775,"vw":190.661112},{"c":190.68,"h":190.7,"l":190.53,"n":131,"o":190.65,"t":"2026-10-20T19:50:00Z","v":9851,"vw":190.614652},{"c":190.79,"h":190.79,"l":190.59,"n":188,"o":190.66,"t":"2026-10-20T19:55:00Z","v":16834,"vw":190.638308},{"c":190.86,"h":190.86,"l":190.79,"n":20,"o":190.79,"t":"2026-10-20T20:00:00Z","v":3521,"vw":190.83791},{"c":191.5,"h":191.5,"l":190.95,"n":10,"o":190.95,"t":"2026-10-21T12:40:00Z","v":2002,"vw":191.225},{"c":190.86,"h":190.86,"l":190.86,"n":1,"o":190.86,"t":"2026-10-21T13:15:00Z","v":108,"vw":190.86},{"c":191.205,"h":191.6062,"l":191.18,"n":71,"o":191.52,"t":"2026-10-21T13:30:00Z","v":12243,"vw":191.502604},{"c":191.49,"h":191.49,"l":191.3592,"n":19,"o":191.3592,"t":"2026-10-21T13:35:00Z","v":539,"vw":191.403039},{"c":191.1701,"h":191.575,"l":191.1701,"n":33,"o":191.48,"t":"2026-10-21T13:40:00Z","v":2746,"vw":191.44862},{"c":191.57,"h":191.63,"l":191.44,"n":42,"o":191.44,"t":"2026-10-21T13:45:00Z","v":3547,"vw":191.571024},{"c":191.465,"h":191.54,"l":191.37,"n":33,"o":191.53,"t":"2026-10-21T13:50:00Z","v":11035,"vw":191.514998},{"c":191.49,"h":191.545,"l":191.31,"n":79,"o":191.31,"t":"2026-10-21T13:55:00Z","v":9591,"vw":191.511679},{"c":191.26,"h":191.27,"l":191.26,"n":11,"o":191.27,"t":"2026-10-21T14:00:00Z","v":295,"vw":191.265122},{"c":191.07,"h":191.1475,"l":191.07,"n":50,"o":191.07,"t":"2026-10-21T14:05:00Z","v":3164,"vw":191.128887},{"c":190.75,"h":190.859,"l":190.635,"n":61,"o":190.714,"t":"2026-10-21T14:10:00Z","v":3660,"vw":190.779899},{"c":190.825,"h":190.825,"l":190.825,"n":14,"o":190.825,"t":"2026-10-21T14:15:00Z","v":322,"vw":190.825},{"c":190.92,"h":190.93,"l":190.72,"n":46,"o":190.72,"t":"2026-10-21T14:20:00Z","v":2204,"vw":190.892163},{"c":190.96,"h":190.96,"l":190.86,"n":34,"o":190.87,"t":"2026-10-21T14:25:00Z","v":951,"vw":190.915363},{"c":191.125,"h":191.2,"l":191.08,"n":37,"o":191.2,"t":"2026-10-21T14:30:00Z","v":12895,"vw":191.194662},{"c":190.93,"h":191.175,"l":190.93,"n":45,"o":191.175,"t":"2026-10-21T14:35:00Z","v":1455,"vw":191.014208},{"c":191.03,"h":191.07,"l":190.95,"n":28,"o":190.95,"t":"2026-10-21T14:40:00Z","v":655,"vw":191.008049},{"c":191.46,"h":191.48,"l":191.19,"n":301,"o":191.235,"t":"2026-10-21T14:45:00Z","v":23614,"vw":191.410058},{"c":191.415,"h":191.51,"l":191.415,"n":41,"o":191.51,"t":"2026-10-21T14:50:00Z","v":1447,"vw":191.438541},{"c":191.45,"h":191.49,"l":191.33,"n":30,"o":191.33,"t":"2026-10-21T14:55:00Z","v":5760,"vw":191.465854},{"c":191.44,"h":191.48,"l":191.44,"n":24,"o":191.48,"t":"2026-10-21T15:00:00Z","v":663,"vw":191.44995},{"c":191.48,"h":191.53,"l":191.48,"n":10,"o":191.53,"t":"2026-10-21T15:05:00Z","v":960,"vw":191.500875},{"c":191.6,"h":191.61,"l":191.55,"n":35,"o":191.55,"t":"2026-10-21T15:10:00Z","v":2409,"vw":191.602108},{"c":191.5,"h":191.723,"l":191.49,"n":34,"o":191.705,"t":"2026-10-21T15:15:00Z","v":10804,"vw":191.525687},{"c":191.54,"h":191.54,"l":191.46,"n":26,"o":191.46,"t":"2026-10-21T15:20:00Z","v":636,"vw":191.486667},{"c":191.6676,"h":191.7,"l":191.62,"n":54,"o":191.62,"t":"2026-10-21T15:25:00Z","v":2173,"vw":191.660817},{"c":191.8566,"h":191.8566,"l":191.78,"n":38,"o":191.78,"t":"2026-10-21T15:30:00Z","v":6319,"vw":191.820411},{"c":192.06,"h":192.06,"l":191.9,"n":37,"o":191.9,"t":"2026-10-21T15:35:00Z","v":1516,"vw":191.98295},{"c":191.96,"h":192,"l":191.96,"n":40,"o":192,"t":"2026-10-21T15:40:00Z","v":1331,"vw":191.984219},{"c":192.09,"h":192.09,"l":192.05,"n":20,"o":192.05,"t":"2026-10-21T15:45:00Z","v":690,"vw":192.064381},{"c":192.03,"h":192.1,"l":192.03,"n":30,"o":192.0701,"t":"2026-10-21T15:50:00Z","v":1576,"vw":192.084339},{"c":192.0534,"h":192.0534,"l":192.005,"n":18,"o":192.005,"t":"2026-10-21T15:55:00Z","v":943,"vw":192.038002},{"c":191.99,"h":191.99,"l":191.94,"n":46,"o":191.94,"t":"2026-10-21T16:00:00Z","v":1361,"vw":191.969765},{"c":191.935,"h":192.0185,"l":191.92,"n":35,"o":191.9788,"t":"2026-10-21T16:05:00Z","v":2783,"vw":191.96791},{"c":191.94,"h":191.94,"l":191.92,"n":16,"o":191.925,"t":"2026-10-21T16:10:00Z","v":1058,"vw":191.925862},{"c":191.8901,"h":191.9628,"l":191.8901,"n":36,"o":191.96,"t":"2026-10-21T16:15:00Z","v":1464,"vw":191.923386},{"c":191.875,"h":191.965,"l":191.87,"n":47,"o":191.965,"t":"2026-10-21T16:20:00Z","v":18955,"vw":191.892649},{"c":191.77,"h":191.87,"l":191.77,"n":59,"o":191.87,"t":"2026-10-21T16:25:00Z","v":1519,"vw":191.800897},{"c":191.81,"h":191.84,"l":191.81,"n":22,"o":191.83,"t":"2026-10-21T16:30:00Z","v":517,"vw":191.825823},{"c":192.3,"h":192.3,"l":191.95,"n":60,"o":191.97,"t":"2026-10-21T16:35:00Z","v":4306,"vw":192.116566},{"c":192.2,"h":192.2,"l":192.1,"n":71,"o":192.14,"t":"2026-10-21T16:40:00Z","v":2934,"vw":192.170356},{"c":192.15,"h":192.21,"l":192.1,"n":35,"o":192.21,"t":"2026-10-21T16:45:00Z","v":3588,"vw":192.179927},{"c":192.255,"h":192.27,"l":192.1799,"n":67,"o":192.1799,"t":"2026-10-21T16:50:00Z","v":12124,"vw":192.206192},{"c":192.28,"h":192.335,"l":192.28,"n":27,"o":192.32,"t":"2026-10-21T16:55:00Z","v":1735,"vw":192.308034},{"c":192.244,"h":192.335,"l":192.244,"n":17,"o":192.335,"t":"2026-10-21T17:00:00Z","v":966,"vw":192.290893},{"c":192.465,"h":192.465,"l":192.33,"n":38,"o":192.33,"t":"2026-10-21T17:05:00Z","v":2410,"vw":192.450854},{"c":192.47,"h":192.495,"l":192.43,"n":67,"o":192.47,"t":"2026-10-21T17:10:00Z","v":5414,"vw":192.479346},{"c":192.545,"h":192.55,"l":192.45,"n":29,"o":192.45,"t":"2026-10-21T17:15:00Z","v":2222,"vw":192.537423},{"c":192.5999,"h":192.5999,"l":192.5999,"n":8,"o":192.5999,"t":"2026-10-21T17:20:00Z","v":307,"vw":192.5999},{"c":192.43,"h":192.45,"l":192.43,"n":31,"o":192.4301,"t":"2026-10-21T17:25:00Z","v":2932,"vw":192.4352},{"c":192.32,"h":192.37,"l":192.3001,"n":45,"o":192.36,"t":"2026-10-21T17:30:00Z","v":3753,"vw":192.337642},{"c":192.375,"h":192.4,"l":192.34,"n":30,"o":192.34,"t":"2026-10-21T17:35:00Z","v":3120,"vw":192.374837},{"c":192.47,"h":192.47,"l":192.385,"n":21,"o":192.385,"t":"2026-10-21T17:40:00Z","v":1069,"vw":192.443862},{"c":192.4649,"h":192.4649,"l":192.4649,"n":5,"o":192.4649,"t":"2026-10-21T17:45:00Z","v":287,"vw":192.4649},{"c":192.45,"h":192.49,"l":192.43,"n":121,"o":192.43,"t":"2026-10-21T17:50:00Z","v":6715,"vw":192.461129},{"c":192.41,"h":192.46,"l":192.41,"n":46,"o":192.46,"t":"2026-10-21T17:55:00Z","v":4576,"vw":192.438449},{"c":192.35,"h":192.42,"l":192.35,"n":15,"o":192.42,"t":"2026-10-21T18:00:00Z","v":903,"vw":192.384291},{"c":192.42,"h":192.42,"l":192.33,"n":15,"o":192.33,"t":"2026-10-21T18:05:00Z","v":3259,"vw":192.409055},{"c":192.425,"h":192.425,"l":192.39,"n":28,"o":192.41,"t":"2026-10-21T18:10:00Z","v":1674,"vw":192.408449},{"c":192.545,"h":192.57,"l":192.53,"n":31,"o":192.545,"t":"2026-10-21T18:15:00Z","v":6157,"vw":192.552873},{"c":192.52,"h":192.52,"l":192.49,"n":35,"o":192.52,"t":"2026-10-21T18:20:00Z","v":3927,"vw":192.51269},{"c":192.54,"h":192.54,"l":192.5,"n":51,"o":192.5,"t":"2026-10-21T18:25:00Z","v":3223,"vw":192.524597},{"c":192.51,"h":192.555,"l":192.51,"n":52,"o":192.53,"t":"2026-10-21T18:30:00Z","v":4185,"vw":192.535374},{"c":192.5,"h":192.53,"l":192.5,"n":29,"o":192.53,"t":"2026-10-21T18:35:00Z","v":761,"vw":192.513097},{"c":192.46,"h":192.52,"l":192.46,"n":39,"o":192.52,"t":"2026-10-21T18:40:00Z","v":1380,"vw":192.508401},{"c":192.165,"h":192.4401,"l":192.165,"n":167,"o":192.42,"t":"2026-10-21T18:45:00Z","v":5973,"vw":192.315996},{"c":192.15,"h":192.17,"l":192.1,"n":112,"o":192.15,"t":"2026-10-21T18:50:00Z","v":77757,"vw":192.137836},{"c":191.815,"h":192.205,"l":191.815,"n":96,"o":192.205,"t":"2026-10-21T18:55:00Z","v":5039,"vw":191.965323},{"c":191.55,"h":191.82,"l":191.365,"n":186,"o":191.82,"t":"2026-10-21T19:00:00Z","v":10959,"vw":191.594794},{"c":191.7,"h":191.7299,"l":191.59,"n":33,"o":191.62,"t":"2026-10-21T19:05:00Z","v":5238,"vw":191.679634},{"c":191.755,"h":191.755,"l":191.5,"n":33,"o":191.5,"t":"2026-10-21T19:10:00Z","v":2086,"vw":191.678788},{"c":191.95,"h":191.95,"l":191.75,"n":89,"o":191.77,"t":"2026-10-21T19:15:00Z","v":9244,"vw":191.833122},{"c":191.94,"h":191.9634,"l":191.85,"n":61,"o":191.945,"t":"2026-10-21T19:20:00Z","v":3764,"vw":191.915045},{"c":192.1,"h":192.17,"l":192.02,"n":63,"o":192.02,"t":"2026-10-21T19:25:00Z","v":7646,"vw":192.106631},{"c":192.14,"h":192.2,"l":192.12,"n":39,"o":192.2,"t":"2026-10-21T19:30:00Z","v":1354,"vw":192.153113},{"c":192.135,"h":192.205,"l":192.1,"n":48,"o":192.185,"t":"2026-10-21T19:35:00Z","v":4300,"vw":192.142216},{"c":192.12,"h":192.12,"l":192.06,"n":64,"o":192.11,"t":"2026-10-21T19:40:00Z","v":5656,"vw":192.072952},{"c":192.1901,"h":192.24,"l":192.18,"n":71,"o":192.18,"t":"2026-10-21T19:45:00Z","v":4422,"vw":192.197184},{"c":192.27,"h":192.33,"l":192.18,"n":126,"o":192.23,"t":"2026-10-21T19:50:00Z","v":10339,"vw":192.281483},{"c":192.13,"h":192.26,"l":192.11,"n":255,"o":192.26,"t":"2026-10-21T19:55:00Z","v":20781,"vw":192.196296},{"c":192.16,"h":192.16,"l":192.16,"n":7,"o":192.16,"t":"2026-10-21T20:00:00Z","v":3931,"vw":192.16},{"c":190,"h":190,"l":190,"n":3,"o":190,"t":"2026-10-22T08:00:00Z","v":102,"vw":190},{"c":189.01,"h":189.5,"l":189.01,"n":2,"o":189.5,"t":"2026-10-22T08:50:00Z","v":200,"vw":189.255},{"c":189.03,"h":189.03,"l":189.03,"n":1,"o":189.03,"t":"2026-10-22T08:55:00Z","v":101,"vw":189.03}],"history":[{"c":134.7,"h":134.7601,"l":133.6572,"n":3474,"o":134.07,"t":"2024-10-21T04:00:00Z","v":526332,"vw":134.241105},{"c":134.78,"h":135.1498,"l":133.77,"n":2903,"o":133.96,"t":"2024-10-22T04:00:00Z","v":275379,"vw":134.483088},{"c":132.69,"h":134.29,"l":131.89,"n":4473,"o":134.29,"t":"2024-10-23T04:00:00Z","v":959601,"vw":133.538685},{"c":133.52,"h":133.7,"l":132.8064,"n":3395,"o":133.69,"t":"2024-10-24T04:00:00Z","v":440941,"vw":133.343671},{"c":134.07,"h":135.2889,"l":133.82,"n":2784,"o":134.05,"t":"2024-10-25T04:00:00Z","v":827405,"vw":135.050542},{"c":134.45,"h":135.14,"l":134.29,"n":2963,"o":135.12,"t":"2024-10-28T04:00:00Z","v":291909,"vw":134.675297},{"c":135.32,"h":135.67,"l":133.9,"n":3243,"o":134.23,"t":"2024-10-29T04:00:00Z","v":441707,"vw":134.529452},{"c":134.81,"h":135.67,"l":134.41,"n":3315,"o":135.46,"t":"2024-10-30T04:00:00Z","v":278499,"vw":135.239655},{"c":130.86,"h":133.33,"l":130.86,"n":4426,"o":133.33,"t":"2024-10-31T04:00:00Z","v":435745,"vw":131.717706},{"c":131.78,"h":132.7987,"l":131.51,"n":4012,"o":131.57,"t":"2024-11-01T04:00:00Z","v":471185,"vw":132.138917},{"c":131.44,"h":132.28,"l":131.16,"n":3723,"o":131.62,"t":"2024-11-04T05:00:00Z","v":868002,"vw":131.870966},{"c":133.3,"h":133.33,"l":131.93,"n":2838,"o":131.93,"t":"2024-11-05T05:00:00Z","v":237364,"vw":132.936099},{"c":136.75,"h":136.969,"l":135.26,"n":3917,"o":135.88,"t":"2024-11-06T05:00:00Z","v":416917,"vw":136.219025},{"c":138.79,"h":138.99,"l":137.42,"n":4980,"o":137.53,"t":"2024-11-07T05:00:00Z","v":591872,"vw":138.520835},{"c":139.34,"h":139.54,"l":138.76,"n":3658,"o":138.77,"t":"2024-11-08T05:00:00Z","v":474859,"vw":139.122516},{"c":139.17,"h":139.7,"l":138.43,"n":3363,"o":139.7,"t":"2024-11-11T05:00:00Z","v":349994,"vw":138.97936},{"c":139.09,"h":139.43,"l":138.3142,"n":3398,"o":139.14,"t":"2024-11-12T05:00:00Z","v":450415,"vw":138.965414},{"c":138.98,"h":139.755,"l":138.55,"n":3708,"o":139.26,"t":"2024-11-13T05:00:00Z","v":359808,"vw":139.18577},{"c":138.1,"h":139.1374,"l":137.89,"n":4161,"o":139.08,"t":"2024-11-14T05:00:00Z","v":532613,"vw":138.450986},{"c":135.31,"h":136.91,"l":134.75,"n":4239,"o":136.91,"t":"2024-11-15T05:00:00Z","v":400553,"vw":135.598085},{"c":135.81,"h":136.285,"l":135.01,"n":2963,"o":135.35,"t":"2024-11-18T05:00:00Z","v":304351,"vw":135.750773},{"c":137.13,"h":137.16,"l":134.91,"n":3187,"o":134.96,"t":"2024-11-19T05:00:00Z","v":315900,"vw":136.394934},{"c":137.02,"h":137.16,"l":135.3327,"n":4133,"o":137.16,"t":"2024-11-20T05:00:00Z","v":395877,"vw":136.271557},{"c":137.27,"h":137.96,"l":135.51,"n":6864,"o":137.96,"t":"2024-11-21T05:00:00Z","v":727667,"vw":136.979789},{"c":137.37,"h":137.57,"l":136.74,"n":2955,"o":137.28,"t":"2024-11-22T05:00:00Z","v":326801,"vw":137.217628},{"c":137.62,"h":138.6412,"l":136.945,"n":4616,"o":138.47,"t":"2024-11-25T05:00:00Z","v":488363,"vw":137.612435},{"c":138.77,"h":138.85,"l":138.02,"n":3404,"o":138.02,"t":"2024-11-26T05:00:00Z","v":325454,"vw":138.538453},{"c":137.8,"h":138.49,"l":137.08,"n":2771,"o":138.48,"t":"2024-11-27T05:00:00Z","v":269849,"vw":137.687264},{"c":139,"h":139.1788,"l":137.9563,"n":1322,"o":138.14,"t":"2024-11-29T05:00:00Z","v":162381,"vw":138.665848},{"c":140.19,"h":140.27,"l":139.235,"n":4384,"o":139.32,"t":"2024-12-02T05:00:00Z","v":547362,"vw":140.016585},{"c":140.72,"h":140.77,"l":139.76,"n":3155,"o":139.88,"t":"2024-12-03T05:00:00Z","v":319983,"vw":140.290366},{"c":142.5,"h":142.54,"l":141.525,"n":3916,"o":141.61,"t":"2024-12-04T05:00:00Z","v":337445,"vw":142.049243},{"c":142.27,"h":142.7799,"l":142.14,"n":3146,"o":142.5,"t":"2024-12-05T05:00:00Z","v":326885,"vw":142.446733},{"c":143.09,"h":143.25,"l":142.42,"n":3325,"o":142.59,"t":"2024-12-06T05:00:00Z","v":291988,"vw":142.944524},{"c":142.24,"h":142.9391,"l":141.855,"n":4211,"o":142.89,"t":"2024-12-09T05:00:00Z","v":321609,"vw":142.435364},{"c":141.98,"h":143.18,"l":141.58,"n":4177,"o":142.36,"t":"2024-12-10T05:00:00Z","v":321982,"vw":142.385445},{"c":144.03,"h":144.29,"l":142.8713,"n":3310,"o":142.99,"t":"2024-12-11T05:00:00Z","v":289437,"vw":143.946117},{"c":143.2,"h":143.94,"l":143.2,"n":4136,"o":143.72,"t":"2024-12-12T05:00:00Z","v":362349,"vw":143.606909},{"c":143.44,"h":144.42,"l":142.75,"n":4358,"o":143.94,"t":"2024-12-13T05:00:00Z","v":457048,"vw":143.326171},{"c":144.97,"h":145.11,"l":143.7527,"n":5407,"o":144.07,"t":"2024-12-16T05:00:00Z","v":535134,"vw":144.654419},{"c":144.12,"h":144.37,"l":143.425,"n":4481,"o":144.09,"t":"2024-12-17T05:00:00Z","v":534142,"vw":143.976693},{"c":139.16,"h":144.72,"l":139.1484,"n":5962,"o":144.1,"t":"2024-12-18T05:00:00Z","v":480819,"vw":143.125274},{"c":139.48,"h":141.04,"l":139.3501,"n":6692,"o":140.99,"t":"2024-12-19T05:00:00Z","v":658908,"vw":140.19101},{"c":141.02,"h":142.31,"l":138.19,"n":5555,"o":138.67,"t":"2024-12-20T05:00:00Z","v":628485,"vw":140.794608},{"c":142.41,"h":142.445,"l":140.18,"n":5055,"o":141.2,"t":"2024-12-23T05:00:00Z","v":568497,"vw":141.587964},{"c":144.19,"h":144.19,"l":142.64,"n":3011,"o":143.01,"t":"2024-12-24T05:00:00Z","v":314411,"vw":143.631342},{"c":144.14,"h":144.44,"l":143.17,"n":4377,"o":144.02,"t":"2024-12-26T05:00:00Z","v":305090,"vw":143.981035},{"c":142.07,"h":143.21,"l":140.845,"n":5288,"o":143.09,"t":"2024-12-27T05:00:00Z","v":501712,"vw":141.693294},{"c":140.49,"h":141.51,"l":139.4065,"n":4472,"o":139.86,"t":"2024-12-30T05:00:00Z","v":498680,"vw":140.70649},{"c":139.35,"h":140.91,"l":139.0379,"n":3900,"o":140.88,"t":"2024-12-31T05:00:00Z","v":455011,"vw":139.946385},{"c":139.24,"h":140.88,"l":138.05,"n":5782,"o":140,"t":"2025-01-02T05:00:00Z","v":608536,"vw":139.21556},{"c":141.59,"h":141.78,"l":139.95,"n":4616,"o":139.95,"t":"2025-01-03T05:00:00Z","v":435668,"vw":141.061841},{"c":143.06,"h":143.96,"l":142.51,"n":5431,"o":143.17,"t":"2025-01-06T05:00:00Z","v":557326,"vw":143.296966},{"c":140.45,"h":143.79,"l":139.95,"n":7537,"o":143.79,"t":"2025-01-07T05:00:00Z","v":740986,"vw":141.288684},{"c":140.69,"h":141.15,"l":139.49,"n":8099,"o":140.59,"t":"2025-01-08T05:00:00Z","v":1112121,"vw":140.343842},{"c":138.59,"h":139.89,"l":137.79,"n":5953,"o":139.56,"t":"2025-01-10T05:00:00Z","v":654445,"vw":138.827518},{"c":138.24,"h":138.31,"l":136.56,"n":6863,"o":136.69,"t":"2025-01-13T05:00:00Z","v":796472,"vw":137.343735},{"c":138.21,"h":139.469,"l":137.3025,"n":4625,"o":139.39,"t":"2025-01-14T05:00:00Z","v":466207,"vw":138.318915},{"c":141.35,"h":141.5335,"l":139.8594,"n":3751,"o":140.51,"t":"2025-01-15T05:00:00Z","v":424812,"vw":140.827499},{"c":140.76,"h":142.07,"l":140.76,"n":4739,"o":142.07,"t":"2025-01-16T05:00:00Z","v":611867,"vw":141.397313},{"c":142.6,"h":143.17,"l":141.94,"n":4638,"o":142.71,"t":"2025-01-17T05:00:00Z","v":434817,"vw":142.656638},{"c":144.07,"h":144.21,"l":142.63,"n":4472,"o":143.53,"t":"2025-01-21T05:00:00Z","v":664597,"vw":143.522887},{"c":145.72,"h":146.2,"l":145.36,"n":3942,"o":145.36,"t":"2025-01-22T05:00:00Z","v":425247,"vw":145.888526},{"c":146.45,"h":146.45,"l":145.27,"n":4716,"o":145.46,"t":"2025-01-23T05:00:00Z","v":403458,"vw":145.680348},{"c":145.79,"h":146.9899,"l":145.47,"n":3421,"o":146.72,"t":"2025-01-24T05:00:00Z","v":380682,"vw":146.191388},{"c":140.85,"h":141.82,"l":139.68,"n":6251,"o":140.45,"t":"2025-01-27T05:00:00Z","v":664500,"vw":140.675579},{"c":143.45,"h":143.6,"l":140.2831,"n":3607,"o":141.66,"t":"2025-01-28T05:00:00Z","v":411915,"vw":142.406716},{"c":142.33,"h":143.32,"l":141.48,"n":4270,"o":143.32,"t":"2025-01-29T05:00:00Z","v":409675,"vw":142.426124},{"c":143.79,"h":144.05,"l":142.2759,"n":4010,"o":143.38,"t":"2025-01-30T05:00:00Z","v":508693,"vw":143.277577},{"c":143,"h":145.5,"l":142.81,"n":4982,"o":144.63,"t":"2025-01-31T05:00:00Z","v":504836,"vw":144.564454},{"c":141.8,"h":142.51,"l":139.7413,"n":5784,"o":140.04,"t":"2025-02-03T05:00:00Z","v":533101,"vw":141.666124},{"c":143.2,"h":143.41,"l":142.16,"n":3440,"o":142.34,"t":"2025-02-04T05:00:00Z","v":361432,"vw":143.010489},{"c":143.87,"h":143.95,"l":142.615,"n":2971,"o":142.86,"t":"2025-02-05T05:00:00Z","v":349012,"vw":143.439454},{"c":145.11,"h":145.11,"l":143.95,"n":3440,"o":144.48,"t":"2025-02-06T05:00:00Z","v":706158,"vw":144.265788},{"c":143.54,"h":145.8198,"l":143.42,"n":4243,"o":145.37,"t":"2025-02-07T05:00:00Z","v":364862,"vw":144.192272},{"c":144.88,"h":145.2,"l":144.41,"n":2572,"o":144.55,"t":"2025-02-10T05:00:00Z","v":3002293,"vw":144.928808},{"c":144.35,"h":144.7029,"l":143.655,"n":4090,"o":144.06,"t":"2025-02-11T05:00:00Z","v":288067,"vw":144.300004},{"c":143.98,"h":144.295,"l":142.51,"n":3472,"o":142.83,"t":"2025-02-12T05:00:00Z","v":369269,"vw":143.777149},{"c":145.81,"h":145.89,"l":144.02,"n":3363,"o":144.34,"t":"2025-02-13T05:00:00Z","v":327428,"vw":144.964569},{"c":146,"h":146.24,"l":145.63,"n":2895,"o":145.94,"t":"2025-02-14T05:00:00Z","v":266066,"vw":145.942411},{"c":146.29,"h":146.7457,"l":145.39,"n":3671,"o":146.69,"t":"2025-02-18T05:00:00Z","v":435597,"vw":145.970969},{"c":146.22,"h":146.48,"l":145.35,"n":3110,"o":145.94,"t":"2025-02-19T05:00:00Z","v":305382,"vw":146.007775},{"c":145.03,"h":145.83,"l":144.07,"n":3862,"o":145.73,"t":"2025-02-20T05:00:00Z","v":385132,"vw":144.821608},{"c":141.77,"h":145.37,"l":141.53,"n":4504,"o":145.37,"t":"2025-02-21T05:00:00Z","v":468518,"vw":142.798183},{"c":140.4,"h":142.5303,"l":140.02,"n":4873,"o":142.26,"t":"2025-02-24T05:00:00Z","v":517636,"vw":141.121351},{"c":138.98,"h":140.2,"l":137.45,"n":4895,"o":140.2,"t":"2025-02-25T05:00:00Z","v":550342,"vw":138.910584},{"c":139.74,"h":141.29,"l":139.03,"n":4536,"o":139.89,"t":"2025-02-26T05:00:00Z","v":390272,"vw":140.448165},{"c":136.43,"h":140.9,"l":136.15,"n":7024,"o":140.9,"t":"2025-02-27T05:00:00Z","v":574328,"vw":138.340548},{"c":138.55,"h":138.75,"l":135.33,"n":3911,"o":135.95,"t":"2025-02-28T05:00:00Z","v":443430,"vw":136.773686},{"c":135.2,"h":139.54,"l":134.1449,"n":5099,"o":139.11,"t":"2025-03-03T05:00:00Z","v":455691,"vw":137.13849},{"c":133.93,"h":136.224,"l":131.62,"n":6614,"o":133.42,"t":"2025-03-04T05:00:00Z","v":865792,"vw":133.50607},{"c":135.64,"h":136.204,"l":133.04,"n":4603,"o":134.37,"t":"2025-03-05T05:00:00Z","v":656537,"vw":134.642639},{"c":131.9,"h":134.7565,"l":131.355,"n":5894,"o":133.3,"t":"2025-03-06T05:00:00Z","v":984793,"vw":132.601672},{"c":132.34,"h":132.85,"l":129.09,"n":5345,"o":131.6,"t":"2025-03-07T05:00:00Z","v":731547,"vw":131.417519},{"c":127.65,"h":130.11,"l":126.18,"n":8399,"o":130.11,"t":"2025-03-10T04:00:00Z","v":796303,"vw":128.010449},{"c":127.2,"h":129.135,"l":126.0605,"n":5050,"o":127.09,"t":"2025-03-11T04:00:00Z","v":806295,"vw":127.701447},{"c":129.2,"h":130.189,"l":127.5797,"n":4511,"o":129.52,"t":"2025-03-12T04:00:00Z","v":527089,"vw":129.310339},{"c":126.86,"h":129.14,"l":126.28,"n":4353,"o":129.14,"t":"2025-03-13T04:00:00Z","v":1389318,"vw":127.107669},{"c":129.94,"h":130.17,"l":128.1601,"n":4112,"o":128.39,"t":"2025-03-14T04:00:00Z","v":2152151,"vw":129.515407},{"c":130.5,"h":131.315,"l":129.5401,"n":3976,"o":129.87,"t":"2025-03-17T04:00:00Z","v":524186,"vw":130.364043},{"c":128.1,"h":129.62,"l":127.5437,"n":4559,"o":129.62,"t":"2025-03-18T04:00:00Z","v":505237,"vw":128.219809},{"c":130.09,"h":131.285,"l":128.33,"n":4145,"o":128.63,"t":"2025-03-19T04:00:00Z","v":843046,"vw":129.694165},{"c":129.63,"h":131.25,"l":128.871,"n":3819,"o":129.13,"t":"2025-03-20T04:00:00Z","v":489684,"vw":130.076226},{"c":130.14,"h":130.24,"l":128.2,"n":3572,"o":128.39,"t":"2025-03-21T04:00:00Z","v":442139,"vw":129.17081},{"c":133.19,"h":133.5075,"l":132,"n":3386,"o":132.23,"t":"2025-03-24T04:00:00Z","v":372101,"vw":132.898085},{"c":133.9,"h":133.989,"l":133.16,"n":2538,"o":133.73,"t":"2025-03-25T04:00:00Z","v":307386,"vw":133.588766},{"c":131.01,"h":133.6,"l":130.59,"n":3861,"o":133.51,"t":"2025-03-26T04:00:00Z","v":387125,"vw":131.974451},{"c":130.08,"h":131.54,"l":129.7871,"n":3841,"o":130.52,"t":"2025-03-27T04:00:00Z","v":496286,"vw":130.905761},{"c":127.02,"h":129.955,"l":126.66,"n":6389,"o":129.76,"t":"2025-03-28T04:00:00Z","v":1793604,"vw":128.352517},{"c":127.08,"h":127.54,"l":123.7111,"n":5620,"o":124.83,"t":"2025-03-31T04:00:00Z","v":743626,"vw":126.0038},{"c":128.25,"h":128.695,"l":126.14,"n":4972,"o":126.83,"t":"2025-04-01T04:00:00Z","v":633477,"vw":127.514119},{"c":129.58,"h":130.21,"l":126.3208,"n":4879,"o":126.46,"t":"2025-04-02T04:00:00Z","v":620374,"vw":128.626379},{"c":122.24,"h":124.68,"l":122.14,"n":7089,"o":123.68,"t":"2025-04-03T04:00:00Z","v":762464,"vw":123.409536},{"c":115.07,"h":119.2427,"l":114.79,"n":10032,"o":118.31,"t":"2025-04-04T04:00:00Z","v":1445843,"vw":116.460281},{"c":115.29,"h":119.96,"l":108.91,"n":11646,"o":109.88,"t":"2025-04-07T04:00:00Z","v":2342284,"vw":113.646791},{"c":113.67,"h":120.99,"l":112,"n":9744,"o":120.17,"t":"2025-04-08T04:00:00Z","v":1560938,"vw":117.196481},{"c":126.34,"h":127.1899,"l":113.23,"n":7653,"o":113.23,"t":"2025-04-09T04:00:00Z","v":1317873,"vw":118.369809},{"c":121.67,"h":123.7588,"l":117.97,"n":6343,"o":123.18,"t":"2025-04-10T04:00:00Z","v":1026151,"vw":122.018109},{"c":123.88,"h":124.32,"l":120.46,"n":5113,"o":121.44,"t":"2025-04-11T04:00:00Z","v":980979,"vw":122.200745},{"c":124.79,"h":126.7,"l":123.431,"n":5083,"o":126.67,"t":"2025-04-14T04:00:00Z","v":759550,"vw":125.148784},{"c":124.62,"h":125.9,"l":124.3734,"n":4529,"o":124.95,"t":"2025-04-15T04:00:00Z","v":510711,"vw":125.141938},{"c":121.29,"h":123.3124,"l":119.5856,"n":4171,"o":122.57,"t":"2025-04-16T04:00:00Z","v":935408,"vw":121.928846},{"c":121.27,"h":122.3986,"l":120.61,"n":3576,"o":122.29,"t":"2025-04-17T04:00:00Z","v":668346,"vw":121.568626},{"c":117.86,"h":120,"l":116.5101,"n":4287,"o":119.78,"t":"2025-04-21T04:00:00Z","v":1391654,"vw":117.479548},{"c":121.11,"h":121.72,"l":119.1367,"n":3693,"o":119.43,"t":"2025-04-22T04:00:00Z","v":514157,"vw":120.524403},{"c":123.87,"h":126.3603,"l":123.49,"n":3900,"o":125.36,"t":"2025-04-23T04:00:00Z","v":521358,"vw":124.879957},{"c":127.28,"h":127.41,"l":124.07,"n":4214,"o":124.45,"t":"2025-04-24T04:00:00Z","v":563671,"vw":126.439174},{"c":129.02,"h":129.22,"l":127.1201,"n":3991,"o":127.76,"t":"2025-04-25T04:00:00Z","v":475332,"vw":128.280509},{"c":128.89,"h":129.62,"l":127.2,"n":3970,"o":129.18,"t":"2025-04-28T04:00:00Z","v":657974,"vw":128.511685},{"c":129.74,"h":129.99,"l":128.2804,"n":2746,"o":128.55,"t":"2025-04-29T04:00:00Z","v":352205,"vw":129.280464},{"c":129.67,"h":130.1791,"l":126.2701,"n":3549,"o":127.45,"t":"2025-04-30T04:00:00Z","v":431217,"vw":128.234414},{"c":131.26,"h":132.7852,"l":131.1,"n":3462,"o":132.02,"t":"2025-05-01T04:00:00Z","v":391550,"vw":131.981365},{"c":133.59,"h":134.2654,"l":132.625,"n":3336,"o":132.95,"t":"2025-05-02T04:00:00Z","v":357991,"vw":133.572582},{"c":133.06,"h":133.9181,"l":132.44,"n":3738,"o":132.63,"t":"2025-05-05T04:00:00Z","v":601345,"vw":133.41495},{"c":131.9,"h":132.7482,"l":131.09,"n":3108,"o":131.25,"t":"2025-05-06T04:00:00Z","v":381240,"vw":132.038865},{"c":132.32,"h":132.86,"l":130.775,"n":3546,"o":132.22,"t":"2025-05-07T04:00:00Z","v":367445,"vw":131.994272},{"c":133.26,"h":134.509,"l":132.32,"n":3231,"o":133.55,"t":"2025-05-08T04:00:00Z","v":642984,"vw":133.737549},{"c":133.08,"h":134.04,"l":132.515,"n":2968,"o":133.61,"t":"2025-05-09T04:00:00Z","v":765951,"vw":133.051198},{"c":138.19,"h":138.19,"l":136.4,"n":3845,"o":137.81,"t":"2025-05-12T04:00:00Z","v":780248,"vw":137.256534},{"c":140.49,"h":141,"l":138.461,"n":6215,"o":138.47,"t":"2025-05-13T04:00:00Z","v":679743,"vw":139.988237},{"c":141.44,"h":141.69,"l":140.66,"n":5563,"o":141.13,"t":"2025-05-14T04:00:00Z","v":440432,"vw":141.263567},{"c":141.48,"h":142.07,"l":140.4113,"n":3374,"o":140.67,"t":"2025-05-15T04:00:00Z","v":500682,"vw":141.070882},{"c":142.45,"h":142.45,"l":141.28,"n":4014,"o":142,"t":"2025-05-16T04:00:00Z","v":437134,"vw":141.934732},{"c":142.45,"h":142.62,"l":140.27,"n":3621,"o":140.28,"t":"2025-05-19T04:00:00Z","v":485585,"vw":141.909414},{"c":141.77,"h":142.0917,"l":140.9,"n":3640,"o":142.02,"t":"2025-05-20T04:00:00Z","v":324126,"vw":141.73975},{"c":139.59,"h":142.2763,"l":139.24,"n":4507,"o":140.81,"t":"2025-05-21T04:00:00Z","v":443078,"vw":140.762568},{"c":139.91,"h":140.85,"l":139.42,"n":3499,"o":139.74,"t":"2025-05-22T04:00:00Z","v":467127,"vw":140.287702},{"c":138.89,"h":139.65,"l":137.88,"n":3963,"o":137.96,"t":"2025-05-23T04:00:00Z","v":482414,"vw":138.946485},{"c":142.16,"h":142.2271,"l":140.37,"n":3879,"o":140.89,"t":"2025-05-27T04:00:00Z","v":550239,"vw":141.56939},{"c":141.54,"h":142.7394,"l":141.37,"n":2958,"o":142.44,"t":"2025-05-28T04:00:00Z","v":239089,"vw":142.098959},{"c":142.04,"h":143.61,"l":141.37,"n":5533,"o":143.61,"t":"2025-05-29T04:00:00Z","v":663081,"vw":142.069125},{"c":141.73,"h":142.17,"l":140.0762,"n":4345,"o":141.69,"t":"2025-05-30T04:00:00Z","v":513325,"vw":141.498614},{"c":142.76,"h":142.81,"l":140.77,"n":4297,"o":141.39,"t":"2025-06-02T04:00:00Z","v":571977,"vw":141.910427},{"c":143.75,"h":144.1499,"l":142.8001,"n":3059,"o":143.06,"t":"2025-06-03T04:00:00Z","v":415750,"vw":143.591656},{"c":144.1,"h":144.359,"l":143.465,"n":3623,"o":143.91,"t":"2025-06-04T04:00:00Z","v":356737,"vw":144.111422},{"c":143.04,"h":144.945,"l":142.42,"n":4574,"o":144.59,"t":"2025-06-05T04:00:00Z","v":426421,"vw":143.954997},{"c":144.47,"h":145,"l":144,"n":3022,"o":144.36,"t":"2025-06-06T04:00:00Z","v":295198,"vw":144.580359},{"c":144.56,"h":144.8525,"l":144.205,"n":6965,"o":144.7,"t":"2025-06-09T04:00:00Z","v":354682,"vw":144.63785},{"c":145.31,"h":145.38,"l":144,"n":3527,"o":144.86,"t":"2025-06-10T04:00:00Z","v":308691,"vw":144.830632},{"c":145.01,"h":146.105,"l":144.48,"n":3866,"o":145.8,"t":"2025-06-11T04:00:00Z","v":337518,"vw":145.463465},{"c":145.55,"h":145.7484,"l":144.41,"n":3167,"o":144.41,"t":"2025-06-12T04:00:00Z","v":365680,"vw":145.360215},{"c":143.78,"h":144.9866,"l":143.375,"n":8180,"o":143.92,"t":"2025-06-13T04:00:00Z","v":473960,"vw":144.067507},{"c":145.27,"h":145.805,"l":144.37,"n":4254,"o":144.37,"t":"2025-06-16T04:00:00Z","v":619924,"vw":145.443059},{"c":144.08,"h":145.079,"l":143.925,"n":4153,"o":144.49,"t":"2025-06-17T04:00:00Z","v":416471,"vw":144.542585},{"c":143.98,"h":145.119,"l":143.69,"n":4357,"o":144.41,"t":"2025-06-18T04:00:00Z","v":448559,"vw":144.48303},{"c":143.18,"h":144.76,"l":142.75,"n":4424,"o":144.76,"t":"2025-06-20T04:00:00Z","v":411683,"vw":143.575399},{"c":144.88,"h":144.9295,"l":142.55,"n":6009,"o":143.29,"t":"2025-06-23T04:00:00Z","v":519261,"vw":143.95347},{"c":146.94,"h":147.1,"l":145.95,"n":3342,"o":146.35,"t":"2025-06-24T04:00:00Z","v":447167,"vw":146.777913},{"c":147.35,"h":147.86,"l":147,"n":4467,"o":147.49,"t":"2025-06-25T04:00:00Z","v":470048,"vw":147.344179},{"c":148.7,"h":148.9,"l":147.545,"n":3949,"o":147.95,"t":"2025-06-26T04:00:00Z","v":431741,"vw":148.414744},{"c":149.59,"h":149.96,"l":148.47,"n":3225,"o":149.12,"t":"2025-06-27T04:00:00Z","v":316494,"vw":149.514951},{"c":150.4,"h":150.74,"l":149.84,"n":4997,"o":150.62,"t":"2025-06-30T04:00:00Z","v":549124,"vw":150.201647},{"c":148.97,"h":149.98,"l":148.32,"n":4851,"o":149.64,"t":"2025-07-01T04:00:00Z","v":526129,"vw":149.203587},{"c":150.14,"h":150.14,"l":148.8,"n":4808,"o":148.8,"t":"2025-07-02T04:00:00Z","v":449915,"vw":149.697476},{"c":151.73,"h":151.82,"l":150.69,"n":3285,"o":150.69,"t":"2025-07-03T04:00:00Z","v":355401,"vw":151.592574},{"c":150.55,"h":151.24,"l":149.8676,"n":6371,"o":151.1,"t":"2025-07-07T04:00:00Z","v":655389,"vw":150.590923},{"c":150.25,"h":151.07,"l":150,"n":3586,"o":151.07,"t":"2025-07-08T04:00:00Z","v":361151,"vw":150.436895},{"c":151.59,"h":151.81,"l":150.93,"n":4702,"o":150.93,"t":"2025-07-09T04:00:00Z","v":446167,"vw":151.334393},{"c":151.72,"h":151.98,"l":150.83,"n":3498,"o":151.87,"t":"2025-07-10T04:00:00Z","v":309443,"vw":151.511532},{"c":151.24,"h":151.74,"l":150.81,"n":3749,"o":151.17,"t":"2025-07-11T04:00:00Z","v":336697,"vw":151.424419},{"c":151.84,"h":152.07,"l":150.82,"n":3421,"o":151.25,"t":"2025-07-14T04:00:00Z","v":308429,"vw":151.65182},{"c":151.86,"h":153.19,"l":151.86,"n":3326,"o":153.19,"t":"2025-07-15T04:00:00Z","v":1031570,"vw":152.500523},{"c":152.35,"h":152.45,"l":150.75,"n":4911,"o":152.44,"t":"2025-07-16T04:00:00Z","v":646865,"vw":151.972847},{"c":153.45,"h":153.565,"l":152.425,"n":3125,"o":152.49,"t":"2025-07-17T04:00:00Z","v":398390,"vw":153.163527},{"c":153.5,"h":153.88,"l":153.11,"n":3591,"o":153.88,"t":"2025-07-18T04:00:00Z","v":808349,"vw":153.452083},{"c":153.7718,"h":154.52,"l":153.745,"n":2950,"o":153.79,"t":"2025-07-21T04:00:00Z","v":301727,"vw":154.225782},{"c":153.03,"h":154.08,"l":152.13,"n":3455,"o":154.08,"t":"2025-07-22T04:00:00Z","v":334098,"vw":153.083651},{"c":154.48,"h":154.48,"l":153.2501,"n":3864,"o":153.89,"t":"2025-07-23T04:00:00Z","v":413533,"vw":153.963081},{"c":154.77,"h":155.11,"l":154.34,"n":4155,"o":154.79,"t":"2025-07-24T04:00:00Z","v":477875,"vw":154.864617},{"c":155.6,"h":155.83,"l":154.953,"n":2915,"o":155.05,"t":"2025-07-25T04:00:00Z","v":280957,"vw":155.487548},{"c":156.08,"h":156.17,"l":155.57,"n":3734,"o":156,"t":"2025-07-28T04:00:00Z","v":335759,"vw":155.934239},{"c":155.3887,"h":156.79,"l":155.29,"n":3886,"o":156.5,"t":"2025-07-29T04:00:00Z","v":423333,"vw":155.904003},{"c":155.7588,"h":156.43,"l":154.87,"n":5829,"o":155.63,"t":"2025-07-30T04:00:00Z","v":479993,"vw":155.729274},{"c":155.58,"h":158.01,"l":155.23,"n":4784,"o":158.01,"t":"2025-07-31T04:00:00Z","v":398955,"vw":156.666272},{"c":152.63,"h":153.7,"l":151.84,"n":7428,"o":153.64,"t":"2025-08-01T04:00:00Z","v":609004,"vw":152.800131},{"c":155.67,"h":155.67,"l":153.77,"n":3842,"o":153.77,"t":"2025-08-04T04:00:00Z","v":318395,"vw":154.983504},{"c":154.4,"h":155.95,"l":154.07,"n":3964,"o":155.81,"t":"2025-08-05T04:00:00Z","v":292631,"vw":154.787064},{"c":156.03,"h":156.17,"l":154.46,"n":3378,"o":154.63,"t":"2025-08-06T04:00:00Z","v":297056,"vw":155.443825},{"c":155.51,"h":156.96,"l":154.38,"n":3292,"o":156.75,"t":"2025-08-07T04:00:00Z","v":269208,"vw":155.575851},{"c":156.52,"h":156.788,"l":155.78,"n":3071,"o":156.05,"t":"2025-08-08T04:00:00Z","v":235564,"vw":156.432785},{"c":156.0997,"h":157.169,"l":155.96,"n":3080,"o":156.49,"t":"2025-08-11T04:00:00Z","v":255048,"vw":156.660305},{"c":158.11,"h":158.11,"l":156.2599,"n":2546,"o":156.9,"t":"2025-08-12T04:00:00Z","v":214611,"vw":157.496918},{"c":157.98,"h":158.8179,"l":157.38,"n":3113,"o":158.7,"t":"2025-08-13T04:00:00Z","v":331983,"vw":157.919197},{"c":158.04,"h":158.44,"l":157.39,"n":3305,"o":157.62,"t":"2025-08-14T04:00:00Z","v":264167,"vw":157.997543},{"c":157.57,"h":158.45,"l":157.2034,"n":3676,"o":158.45,"t":"2025-08-15T04:00:00Z","v":349646,"vw":157.61387},{"c":157.73,"h":157.815,"l":157.1,"n":2917,"o":157.26,"t":"2025-08-18T04:00:00Z","v":279257,"vw":157.438534},{"c":155.82,"h":157.77,"l":155.57,"n":3568,"o":157.77,"t":"2025-08-19T04:00:00Z","v":320070,"vw":156.382388},{"c":155.16,"h":155.64,"l":153.1614,"n":3893,"o":155.64,"t":"2025-08-20T04:00:00Z","v":353016,"vw":154.510904},{"c":154.54,"h":155.305,"l":153.9506,"n":2741,"o":154.66,"t":"2025-08-21T04:00:00Z","v":302285,"vw":154.680085},{"c":156.987,"h":157.46,"l":154.5899,"n":3511,"o":154.9,"t":"2025-08-22T04:00:00Z","v":303350,"vw":156.699301},{"c":156.72,"h":157.6,"l":156.57,"n":2954,"o":156.73,"t":"2025-08-25T04:00:00Z","v":246478,"vw":157.227135},{"c":157.67,"h":157.73,"l":156.52,"n":3557,"o":156.73,"t":"2025-08-26T04:00:00Z","v":287960,"vw":157.197332},{"c":158.0125,"h":158.185,"l":157.305,"n":2624,"o":157.59,"t":"2025-08-27T04:00:00Z","v":278345,"vw":157.899892},{"c":158.83,"h":159,"l":157.5912,"n":2874,"o":158.06,"t":"2025-08-28T04:00:00Z","v":275514,"vw":158.439434},{"c":156.95,"h":158.115,"l":156.46,"n":3465,"o":158.1,"t":"2025-08-29T04:00:00Z","v":270712,"vw":156.938046},{"c":155.65,"h":155.7308,"l":154.015,"n":5057,"o":154.71,"t":"2025-09-02T04:00:00Z","v":507493,"vw":154.933899},{"c":157.18,"h":157.4625,"l":156.2318,"n":3406,"o":156.86,"t":"2025-09-03T04:00:00Z","v":353334,"vw":156.880477},{"c":158.68,"h":158.7,"l":157.05,"n":2917,"o":157.34,"t":"2025-09-04T04:00:00Z","v":353036,"vw":157.890705},{"c":158.53,"h":160,"l":157.28,"n":4307,"o":159.88,"t":"2025-09-05T04:00:00Z","v":398392,"vw":158.366621},{"c":159.3124,"h":159.87,"l":159.07,"n":3477,"o":159.33,"t":"2025-09-08T04:00:00Z","v":367721,"vw":159.54402},{"c":159.95,"h":160.05,"l":158.805,"n":3369,"o":159.59,"t":"2025-09-09T04:00:00Z","v":462587,"vw":159.521313},{"c":161.4,"h":162.23,"l":160.8707,"n":3789,"o":161.68,"t":"2025-09-10T04:00:00Z","v":365953,"vw":161.761249},{"c":162.32,"h":162.52,"l":161.5,"n":3256,"o":162.16,"t":"2025-09-11T04:00:00Z","v":306887,"vw":162.231605},{"c":162.44,"h":162.83,"l":162.169,"n":2332,"o":162.47,"t":"2025-09-12T04:00:00Z","v":290318,"vw":162.495936},{"c":163.94,"h":164.01,"l":163.16,"n":3804,"o":163.16,"t":"2025-09-15T04:00:00Z","v":437963,"vw":163.708485},{"c":163.34,"h":163.96,"l":163.08,"n":3595,"o":163.96,"t":"2025-09-16T04:00:00Z","v":351639,"vw":163.346788},{"c":162.4624,"h":163.265,"l":161.1561,"n":3950,"o":163.09,"t":"2025-09-17T04:00:00Z","v":415587,"vw":162.451336},{"c":163.72,"h":164.46,"l":163.2,"n":3639,"o":163.51,"t":"2025-09-18T04:00:00Z","v":352326,"vw":163.970654},{"c":164.76,"h":164.91,"l":163.831,"n":3476,"o":164.275,"t":"2025-09-19T04:00:00Z","v":316565,"vw":164.313212},{"c":165.88,"h":166.0001,"l":164.26,"n":3769,"o":164.26,"t":"2025-09-22T04:00:00Z","v":316766,"vw":165.380591},{"c":164.22,"h":165.9,"l":163.9,"n":4189,"o":165.9,"t":"2025-09-23T04:00:00Z","v":300173,"vw":164.790003},{"c":163.5,"h":164.74,"l":162.975,"n":3697,"o":164.72,"t":"2025-09-24T04:00:00Z","v":379827,"vw":163.793732},{"c":162.54,"h":163.1272,"l":161.26,"n":4189,"o":162.2,"t":"2025-09-25T04:00:00Z","v":345068,"vw":162.441457},{"c":163.37,"h":163.4185,"l":162.16,"n":3397,"o":163,"t":"2025-09-26T04:00:00Z","v":307777,"vw":162.964656},{"c":163.9,"h":164.72,"l":163.42,"n":4190,"o":164.16,"t":"2025-09-29T04:00:00Z","v":1368836,"vw":163.874256},{"c":164.54,"h":164.7,"l":163.22,"n":3931,"o":163.73,"t":"2025-09-30T04:00:00Z","v":1932782,"vw":163.483603},{"c":165.28,"h":165.525,"l":163.6,"n":4748,"o":163.66,"t":"2025-10-01T04:00:00Z","v":652945,"vw":165.008668},{"c":165.5,"h":166.165,"l":164.92,"n":3232,"o":166.16,"t":"2025-10-02T04:00:00Z","v":274413,"vw":165.465814},{"c":165.08,"h":166.0027,"l":164.54,"n":3273,"o":165.87,"t":"2025-10-03T04:00:00Z","v":306078,"vw":165.588245},{"c":165.87,"h":166.15,"l":165.015,"n":3368,"o":165.26,"t":"2025-10-06T04:00:00Z","v":299658,"vw":165.585823},{"c":164.89,"h":166.205,"l":164.3501,"n":3903,"o":166.08,"t":"2025-10-07T04:00:00Z","v":300151,"vw":165.196577},{"c":166.31,"h":166.345,"l":165.3,"n":3517,"o":165.3,"t":"2025-10-08T04:00:00Z","v":319043,"vw":166.070953},{"c":166.31,"h":166.69,"l":165.66,"n":4048,"o":166.69,"t":"2025-10-09T04:00:00Z","v":345932,"vw":166.16697},{"c":161.2144,"h":167.15,"l":161.14,"n":5749,"o":166.5,"t":"2025-10-10T04:00:00Z","v":436031,"vw":163.938993},{"c":164.57,"h":164.8099,"l":163.37,"n":3864,"o":163.89,"t":"2025-10-13T04:00:00Z","v":366029,"vw":164.289215},{"c":163.41,"h":164.65,"l":161.21,"n":3834,"o":162.68,"t":"2025-10-14T04:00:00Z","v":290894,"vw":163.310506},{"c":164.1,"h":165.61,"l":162.58,"n":3518,"o":164.88,"t":"2025-10-15T04:00:00Z","v":303962,"vw":164.513776},{"c":163.22,"h":165.39,"l":162.22,"n":3696,"o":164.69,"t":"2025-10-16T04:00:00Z","v":490724,"vw":164.076748},{"c":164.1,"h":164.34,"l":162.135,"n":4468,"o":162.79,"t":"2025-10-17T04:00:00Z","v":405694,"vw":163.274391},{"c":165.53,"h":165.7899,"l":164.81,"n":3473,"o":164.81,"t":"2025-10-20T04:00:00Z","v":269336,"vw":165.442601},{"c":165.19,"h":165.68,"l":164.86,"n":4028,"o":165.31,"t":"2025-10-21T04:00:00Z","v":323766,"vw":165.344549},{"c":164.22,"h":165.7,"l":162.87,"n":4225,"o":165.54,"t":"2025-10-22T04:00:00Z","v":366271,"vw":164.370354},{"c":165.57,"h":165.87,"l":164.08,"n":4163,"o":164.08,"t":"2025-10-23T04:00:00Z","v":368649,"vw":165.214318},{"c":167.39,"h":167.6884,"l":166.71,"n":3716,"o":166.77,"t":"2025-10-24T04:00:00Z","v":312595,"vw":167.346505},{"c":169.83,"h":169.93,"l":168.8605,"n":3256,"o":169.2,"t":"2025-10-27T04:00:00Z","v":337024,"vw":169.389872},{"c":170.96,"h":171.54,"l":169.95,"n":3058,"o":170.5,"t":"2025-10-28T04:00:00Z","v":296023,"vw":170.546928},{"c":171.97,"h":172.3299,"l":170.54,"n":4248,"o":171.59,"t":"2025-10-29T04:00:00Z","v":361299,"vw":171.749246},{"c":169.3,"h":171.215,"l":169.3,"n":3440,"o":170.78,"t":"2025-10-30T04:00:00Z","v":381766,"vw":170.283511},{"c":169.83,"h":171.34,"l":169.2011,"n":3265,"o":171.118,"t":"2025-10-31T04:00:00Z","v":310475,"vw":170.215873},{"c":170.77,"h":171.34,"l":170.04,"n":4855,"o":171.16,"t":"2025-11-03T05:00:00Z","v":386234,"vw":170.718445},{"c":167.71,"h":169.34,"l":167.51,"n":4525,"o":168.39,"t":"2025-11-04T05:00:00Z","v":368015,"vw":168.448507},{"c":168.27,"h":169.53,"l":167.305,"n":3796,"o":167.74,"t":"2025-11-05T05:00:00Z","v":341543,"vw":168.880154},{"c":165.86,"h":168.2699,"l":165.4295,"n":5314,"o":168.26,"t":"2025-11-06T05:00:00Z","v":431597,"vw":166.395434},{"c":165.7,"h":165.7,"l":162.56,"n":4158,"o":164.76,"t":"2025-11-07T05:00:00Z","v":373611,"vw":164.053151},{"c":169.34,"h":169.63,"l":167.59,"n":3557,"o":167.97,"t":"2025-11-10T05:00:00Z","v":310292,"vw":168.518214},{"c":168.77,"h":169.0396,"l":167.7006,"n":3564,"o":168.69,"t":"2025-11-11T05:00:00Z","v":266898,"vw":168.439943},{"c":168.47,"h":169.34,"l":167.65,"n":3740,"o":169.34,"t":"2025-11-12T05:00:00Z","v":303464,"vw":168.409908},{"c":164.67,"h":167.54,"l":164.18,"n":4132,"o":167.54,"t":"2025-11-13T05:00:00Z","v":318922,"vw":165.468406},{"c":165,"h":165.895,"l":161.99,"n":5640,"o":162.23,"t":"2025-11-14T05:00:00Z","v":502558,"vw":164.818751},{"c":163.57,"h":165.74,"l":162.475,"n":5037,"o":164.16,"t":"2025-11-17T05:00:00Z","v":416953,"vw":164.297239},{"c":161.73,"h":163.205,"l":160.51,"n":5613,"o":162.65,"t":"2025-11-18T05:00:00Z","v":544799,"vw":161.968774},{"c":163.25,"h":164.5,"l":161.92,"n":5038,"o":162.3,"t":"2025-11-19T05:00:00Z","v":501406,"vw":163.104381},{"c":160.38,"h":167.46,"l":160.1212,"n":4331,"o":166.56,"t":"2025-11-20T05:00:00Z","v":375532,"vw":163.397954},{"c":161.46,"h":163.28,"l":159.0239,"n":5151,"o":161.11,"t":"2025-11-21T05:00:00Z","v":533925,"vw":161.215691},{"c":165.21,"h":165.53,"l":162.77,"n":4342,"o":162.92,"t":"2025-11-24T05:00:00Z","v":393902,"vw":164.644139},{"c":166.67,"h":166.99,"l":163.355,"n":5102,"o":164.93,"t":"2025-11-25T05:00:00Z","v":481210,"vw":165.411121},{"c":167.81,"h":168.225,"l":167,"n":3673,"o":167.44,"t":"2025-11-26T05:00:00Z","v":503834,"vw":167.718595},{"c":168.43,"h":168.47,"l":167.85,"n":2757,"o":168.01,"t":"2025-11-28T05:00:00Z","v":303687,"vw":168.128767},{"c":167.62,"h":168.355,"l":166.74,"n":5006,"o":167.14,"t":"2025-12-01T05:00:00Z","v":499293,"vw":167.791533},{"c":168.13,"h":169.0355,"l":167.67,"n":3905,"o":168.33,"t":"2025-12-02T05:00:00Z","v":371938,"vw":168.345632},{"c":168.46,"h":168.82,"l":167.195,"n":4430,"o":167.82,"t":"2025-12-03T05:00:00Z","v":398297,"vw":168.192207},{"c":169.24,"h":169.44,"l":168.285,"n":3704,"o":169.44,"t":"2025-12-04T05:00:00Z","v":381785,"vw":168.833704},{"c":169.65,"h":170.289,"l":169.192,"n":3589,"o":169.29,"t":"2025-12-05T05:00:00Z","v":516719,"vw":169.557688},{"c":169.09,"h":170.0868,"l":168.475,"n":4553,"o":169.83,"t":"2025-12-08T05:00:00Z","v":583809,"vw":169.030492},{"c":169.02,"h":169.48,"l":168.52,"n":4332,"o":168.93,"t":"2025-12-09T05:00:00Z","v":429825,"vw":169.165693},{"c":169.77,"h":170.21,"l":168.3,"n":4220,"o":168.98,"t":"2025-12-10T05:00:00Z","v":417851,"vw":169.135272},{"c":169.77,"h":169.82,"l":167.65,"n":3881,"o":168.7,"t":"2025-12-11T05:00:00Z","v":408742,"vw":168.943979},{"c":166.97,"h":169.4,"l":166.11,"n":5569,"o":169.11,"t":"2025-12-12T05:00:00Z","v":536586,"vw":167.208019},{"c":166.51,"h":167.97,"l":166.09,"n":5121,"o":167.97,"t":"2025-12-15T05:00:00Z","v":522189,"vw":166.740461},{"c":166.42,"h":166.82,"l":165.17,"n":4132,"o":165.44,"t":"2025-12-16T05:00:00Z","v":442965,"vw":166.023196},{"c":163.3,"h":166.61,"l":163.3,"n":5013,"o":166.61,"t":"2025-12-17T05:00:00Z","v":637185,"vw":164.241823},{"c":165.29,"h":166.27,"l":164.7,"n":4134,"o":165.28,"t":"2025-12-18T05:00:00Z","v":561234,"vw":165.595264},{"c":167.49,"h":167.49,"l":166.04,"n":4789,"o":166.04,"t":"2025-12-19T05:00:00Z","v":473074,"vw":166.929601},{"c":168.68,"h":168.91,"l":167.94,"n":4580,"o":168.67,"t":"2025-12-22T05:00:00Z","v":606958,"vw":168.528601},{"c":170,"h":170.03,"l":168.33,"n":5645,"o":168.33,"t":"2025-12-23T05:00:00Z","v":399382,"vw":169.568066},{"c":170.38,"h":170.435,"l":169.7899,"n":2002,"o":170.01,"t":"2025-12-24T05:00:00Z","v":186255,"vw":170.117313},{"c":170.33,"h":170.86,"l":170.14,"n":3988,"o":170.61,"t":"2025-12-26T05:00:00Z","v":469529,"vw":170.505039},{"c":169.51,"h":169.79,"l":168.885,"n":5359,"o":169.41,"t":"2025-12-29T05:00:00Z","v":562613,"vw":169.301817},{"c":169.21,"h":169.8,"l":169.19,"n":4644,"o":169.45,"t":"2025-12-30T05:00:00Z","v":453997,"vw":169.466313},{"c":167.94,"h":169.5,"l":167.9,"n":5650,"o":169.48,"t":"2025-12-31T05:00:00Z","v":570981,"vw":168.636718},{"c":168.15,"h":170.19,"l":167.25,"n":7633,"o":169.28,"t":"2026-01-02T05:00:00Z","v":843558,"vw":168.413027},{"c":168.88,"h":169.66,"l":168.57,"n":8234,"o":169.22,"t":"2026-01-05T05:00:00Z","v":992509,"vw":169.140561},{"c":169.89,"h":170.01,"l":168.57,"n":22421,"o":169.09,"t":"2026-01-06T05:00:00Z","v":2243010,"vw":169.382773},{"c":170.27,"h":171.3168,"l":169.6,"n":5047,"o":169.92,"t":"2026-01-07T05:00:00Z","v":449152,"vw":170.68189},{"c":168.86,"h":170.2819,"l":168.21,"n":10585,"o":170.15,"t":"2026-01-08T05:00:00Z","v":723763,"vw":168.967418},{"c":170.12,"h":170.5,"l":168.82,"n":4347,"o":169.12,"t":"2026-01-09T05:00:00Z","v":410078,"vw":169.936777},{"c":170.78,"h":171.215,"l":169.03,"n":4805,"o":169.03,"t":"2026-01-12T05:00:00Z","v":471644,"vw":170.570334},{"c":170.52,"h":171.34,"l":169.8,"n":5229,"o":170.93,"t":"2026-01-13T05:00:00Z","v":472335,"vw":170.536608},{"c":168.76,"h":169.605,"l":167.36,"n":4749,"o":169.59,"t":"2026-01-14T05:00:00Z","v":5367449,"vw":167.8005},{"c":169.21,"h":170.56,"l":168.995,"n":5176,"o":170.19,"t":"2026-01-15T05:00:00Z","v":1824773,"vw":169.394098},{"c":169.33,"h":170.35,"l":168.85,"n":4692,"o":170.1,"t":"2026-01-16T05:00:00Z","v":589676,"vw":169.651982},{"c":165.41,"h":167.305,"l":165.13,"n":6804,"o":166.19,"t":"2026-01-20T05:00:00Z","v":746658,"vw":166.387195},{"c":167.02,"h":168.07,"l":165.1,"n":8283,"o":165.74,"t":"2026-01-21T05:00:00Z","v":661960,"vw":166.47956},{"c":168.1731,"h":168.7,"l":167.485,"n":5118,"o":168.43,"t":"2026-01-22T05:00:00Z","v":475059,"vw":168.236157},{"c":168.8841,"h":169.465,"l":167.85,"n":4281,"o":168.14,"t":"2026-01-23T05:00:00Z","v":374250,"vw":168.908176},{"c":169.83,"h":170.37,"l":168.83,"n":4680,"o":169.03,"t":"2026-01-26T05:00:00Z","v":472531,"vw":169.973761},{"c":171.36,"h":171.7406,"l":170.6,"n":4756,"o":170.7,"t":"2026-01-27T05:00:00Z","v":465169,"vw":171.381074},{"c":171.59,"h":172.13,"l":170.88,"n":5547,"o":172.13,"t":"2026-01-28T05:00:00Z","v":356067,"vw":171.482054},{"c":170.62,"h":171.5,"l":167.185,"n":7161,"o":171.5,"t":"2026-01-29T05:00:00Z","v":566553,"vw":169.031456},{"c":169.26,"h":170.64,"l":168.5261,"n":6058,"o":169.94,"t":"2026-01-30T05:00:00Z","v":492651,"vw":169.613551},{"c":169.77,"h":170.46,"l":168.384,"n":8926,"o":168.61,"t":"2026-02-02T05:00:00Z","v":730013,"vw":169.885714},{"c":167.15,"h":170.38,"l":165.5499,"n":10330,"o":170.38,"t":"2026-02-03T05:00:00Z","v":977150,"vw":167.600488},{"c":164.23,"h":167.21,"l":162.62,"n":8572,"o":167.21,"t":"2026-02-04T05:00:00Z","v":613294,"vw":164.647521},{"c":161.88,"h":163.75,"l":160.89,"n":14866,"o":162.17,"t":"2026-02-05T05:00:00Z","v":897490,"vw":162.192542},{"c":165.94,"h":166.465,"l":162.89,"n":5487,"o":162.97,"t":"2026-02-06T05:00:00Z","v":572522,"vw":164.939562},{"c":167.73,"h":168.63,"l":165.69,"n":4242,"o":165.89,"t":"2026-02-09T05:00:00Z","v":444927,"vw":167.860357},{"c":166.92,"h":168.32,"l":166.78,"n":4393,"o":168.11,"t":"2026-02-10T05:00:00Z","v":437538,"vw":167.600938},{"c":166.54,"h":168.62,"l":165.62,"n":4030,"o":168.37,"t":"2026-02-11T05:00:00Z","v":459965,"vw":167.057597},{"c":163.69,"h":167.47,"l":163.3947,"n":5062,"o":167.17,"t":"2026-02-12T05:00:00Z","v":522504,"vw":165.026918},{"c":162.99,"h":164.49,"l":162.2115,"n":6847,"o":163.82,"t":"2026-02-13T05:00:00Z","v":576348,"vw":163.638137},{"c":163.62,"h":164.4199,"l":161.255,"n":7219,"o":162.35,"t":"2026-02-17T05:00:00Z","v":654598,"vw":163.083919},{"c":164.67,"h":165.72,"l":163.77,"n":4309,"o":164.07,"t":"2026-02-18T05:00:00Z","v":403589,"vw":164.946423},{"c":164.4077,"h":164.89,"l":163.53,"n":5770,"o":164.04,"t":"2026-02-19T05:00:00Z","v":584415,"vw":164.210264},{"c":166.08,"h":166.43,"l":163.7,"n":6336,"o":163.7,"t":"2026-02-20T05:00:00Z","v":661006,"vw":165.661551},{"c":164.03,"h":166.24,"l":163.3501,"n":5171,"o":165.81,"t":"2026-02-23T05:00:00Z","v":610333,"vw":164.319072},{"c":165.25,"h":165.5,"l":162.88,"n":7987,"o":163.64,"t":"2026-02-24T05:00:00Z","v":639391,"vw":164.809803},{"c":167.49,"h":167.635,"l":166.11,"n":4729,"o":166.11,"t":"2026-02-25T05:00:00Z","v":489939,"vw":167.352037},{"c":165.57,"h":167.35,"l":163.75,"n":7807,"o":167.35,"t":"2026-02-26T05:00:00Z","v":588550,"vw":165.022832},{"c":164.04,"h":164.5199,"l":163.05,"n":8959,"o":163.225,"t":"2026-02-27T05:00:00Z","v":723946,"vw":163.799947},{"c":164.46,"h":164.96,"l":161.65,"n":19599,"o":161.68,"t":"2026-03-02T05:00:00Z","v":1650377,"vw":164.060759},{"c":162.81,"h":163.3,"l":159.865,"n":20770,"o":161.18,"t":"2026-03-03T05:00:00Z","v":1255772,"vw":161.858179},{"c":164.46,"h":165.12,"l":163.11,"n":8941,"o":163.13,"t":"2026-03-04T05:00:00Z","v":697612,"vw":164.442342},{"c":164.14,"h":165.04,"l":162.19,"n":11576,"o":163.78,"t":"2026-03-05T05:00:00Z","v":896325,"vw":163.40893},{"c":161.47,"h":163.19,"l":161.05,"n":13374,"o":161.815,"t":"2026-03-06T05:00:00Z","v":889328,"vw":162.261076},{"c":164.0815,"h":164.4,"l":159.25,"n":15452,"o":159.92,"t":"2026-03-09T04:00:00Z","v":1477740,"vw":161.3805},{"c":164.11,"h":165.66,"l":163.47,"n":12014,"o":164.11,"t":"2026-03-10T04:00:00Z","v":1052326,"vw":164.625273},{"c":164.2,"h":165.35,"l":163.32,"n":11068,"o":164.46,"t":"2026-03-11T04:00:00Z","v":788551,"vw":164.107327},{"c":161.35,"h":163,"l":161.04,"n":11776,"o":163,"t":"2026-03-12T04:00:00Z","v":1003717,"vw":161.911367},{"c":159.81,"h":162.905,"l":159.55,"n":10495,"o":162.13,"t":"2026-03-13T04:00:00Z","v":736918,"vw":160.904942},{"c":161.82,"h":162.89,"l":161.36,"n":7730,"o":161.36,"t":"2026-03-16T04:00:00Z","v":782371,"vw":161.913784},{"c":161.99,"h":162.89,"l":161.48,"n":10457,"o":162.14,"t":"2026-03-17T04:00:00Z","v":793239,"vw":162.113445},{"c":160.05,"h":162.12,"l":159.99,"n":10104,"o":161.41,"t":"2026-03-18T04:00:00Z","v":965936,"vw":161.097902},{"c":159.47,"h":160.19,"l":157.75,"n":14436,"o":158.37,"t":"2026-03-19T04:00:00Z","v":1325564,"vw":158.820985},{"c":156.31,"h":159.01,"l":155.23,"n":14992,"o":158.98,"t":"2026-03-20T04:00:00Z","v":1380170,"vw":156.980205},{"c":158.34,"h":160.3694,"l":157.93,"n":30174,"o":158.67,"t":"2026-03-23T04:00:00Z","v":3138629,"vw":159.20358},{"c":157.03,"h":157.98,"l":156.49,"n":15855,"o":157.275,"t":"2026-03-24T04:00:00Z","v":1360635,"vw":157.235597},{"c":157.99,"h":159.22,"l":157.54,"n":14218,"o":158.6,"t":"2026-03-25T04:00:00Z","v":1083459,"vw":158.288484},{"c":153.53,"h":156.735,"l":153.48,"n":11944,"o":156.46,"t":"2026-03-26T04:00:00Z","v":1257577,"vw":155.05784},{"c":150.35,"h":152.63,"l":150.08,"n":13199,"o":152.51,"t":"2026-03-27T04:00:00Z","v":2418212,"vw":151.529651},{"c":149.1,"h":151.9,"l":148.39,"n":17738,"o":151.63,"t":"2026-03-30T04:00:00Z","v":1747716,"vw":150.122481},{"c":155.11,"h":155.43,"l":150.91,"n":20769,"o":150.91,"t":"2026-03-31T04:00:00Z","v":1833720,"vw":153.154379},{"c":157.21,"h":158.31,"l":156.181,"n":19227,"o":156.35,"t":"2026-04-01T04:00:00Z","v":1436847,"vw":157.22444},{"c":157.28,"h":157.74,"l":153.65,"n":8375,"o":154.12,"t":"2026-04-02T04:00:00Z","v":1049404,"vw":155.968346},{"c":157.93,"h":158.275,"l":157,"n":12122,"o":157.4,"t":"2026-04-06T04:00:00Z","v":1339097,"vw":157.614132},{"c":158.63,"h":158.67,"l":155.8,"n":10788,"o":157.64,"t":"2026-04-07T04:00:00Z","v":982883,"vw":157.18109},{"c":163.45,"h":164.912,"l":162.37,"n":8771,"o":164.68,"t":"2026-04-08T04:00:00Z","v":634704,"vw":163.411961},{"c":164.66,"h":164.92,"l":162.63,"n":14458,"o":163.47,"t":"2026-04-09T04:00:00Z","v":960551,"vw":163.773295},{"c":165.37,"h":166.188,"l":165.025,"n":8903,"o":165.26,"t":"2026-04-10T04:00:00Z","v":640523,"vw":165.538175},{"c":167.42,"h":167.46,"l":164.6,"n":8001,"o":164.96,"t":"2026-04-13T04:00:00Z","v":979340,"vw":165.960817},{"c":170.8,"h":170.8,"l":168.41,"n":8427,"o":168.41,"t":"2026-04-14T04:00:00Z","v":697751,"vw":170.171223},{"c":172.9,"h":172.97,"l":171.025,"n":7374,"o":171.21,"t":"2026-04-15T04:00:00Z","v":729181,"vw":171.935359},{"c":173.19,"h":173.61,"l":172.02,"n":8064,"o":173.445,"t":"2026-04-16T04:00:00Z","v":670844,"vw":172.968109},{"c":175.69,"h":176.15,"l":174.64,"n":9609,"o":174.64,"t":"2026-04-17T04:00:00Z","v":1762613,"vw":175.883163},{"c":174.95,"h":175.48,"l":173.74,"n":5104,"o":175.14,"t":"2026-04-20T04:00:00Z","v":652728,"vw":174.612975},{"c":173.71,"h":175.6292,"l":173.31,"n":4675,"o":175.45,"t":"2026-04-21T04:00:00Z","v":394564,"vw":174.487684},{"c":176.6,"h":176.68,"l":174.9,"n":4073,"o":175.26,"t":"2026-04-22T04:00:00Z","v":348120,"vw":175.849584},{"c":175.06,"h":176.6351,"l":173.25,"n":8304,"o":175.96,"t":"2026-04-23T04:00:00Z","v":845119,"vw":175.300433},{"c":177.54,"h":177.755,"l":175.165,"n":5446,"o":175.59,"t":"2026-04-24T04:00:00Z","v":473573,"vw":176.760477},{"c":178.45,"h":178.49,"l":176.66,"n":5461,"o":177.32,"t":"2026-04-27T04:00:00Z","v":740432,"vw":177.529234},{"c":176.76,"h":176.97,"l":175.45,"n":6648,"o":176.24,"t":"2026-04-28T04:00:00Z","v":565238,"vw":176.192881},{"c":176.12,"h":176.66,"l":175.1,"n":7475,"o":176.17,"t":"2026-04-29T04:00:00Z","v":725757,"vw":175.846265},{"c":177.54,"h":177.82,"l":174.86,"n":8189,"o":177.06,"t":"2026-04-30T04:00:00Z","v":810955,"vw":176.171086},{"c":178.58,"h":179.36,"l":177.99,"n":9591,"o":177.99,"t":"2026-05-01T04:00:00Z","v":774361,"vw":178.79163},{"c":178.27,"h":179.17,"l":177.11,"n":7001,"o":178.57,"t":"2026-05-04T04:00:00Z","v":759906,"vw":178.36294},{"c":179.74,"h":180.09,"l":179.25,"n":4690,"o":179.5,"t":"2026-05-05T04:00:00Z","v":370134,"vw":179.746434},{"c":183.78,"h":183.94,"l":181.2801,"n":5997,"o":181.45,"t":"2026-05-06T04:00:00Z","v":476189,"vw":182.955172},{"c":183.43,"h":185.104,"l":182.9,"n":8777,"o":184.35,"t":"2026-05-07T04:00:00Z","v":720708,"vw":183.971918},{"c":185.69,"h":185.7,"l":184.21,"n":7503,"o":184.3,"t":"2026-05-08T04:00:00Z","v":575917,"vw":185.339375},{"c":186.16,"h":186.89,"l":184.71,"n":7980,"o":184.81,"t":"2026-05-11T04:00:00Z","v":676868,"vw":186.222715},{"c":185.73,"h":185.74,"l":183.17,"n":7100,"o":185.19,"t":"2026-05-12T04:00:00Z","v":488476,"vw":184.287697},{"c":187.5,"h":188.055,"l":184.66,"n":5544,"o":185.9,"t":"2026-05-13T04:00:00Z","v":413572,"vw":186.831109},{"c":189.64,"h":189.93,"l":187.68,"n":7273,"o":187.68,"t":"2026-05-14T04:00:00Z","v":637945,"vw":189.215521},{"c":186.68,"h":188.335,"l":185.93,"n":8310,"o":187.33,"t":"2026-05-15T04:00:00Z","v":591307,"vw":187.19177},{"c":185.43,"h":187.01,"l":183.89,"n":9652,"o":186.73,"t":"2026-05-18T04:00:00Z","v":577064,"vw":185.417863},{"c":183.58,"h":184.9697,"l":182.72,"n":6312,"o":184.15,"t":"2026-05-19T04:00:00Z","v":423353,"vw":183.964263},{"c":186.04,"h":186.31,"l":183.74,"n":6672,"o":184.21,"t":"2026-05-20T04:00:00Z","v":488099,"vw":185.394476},{"c":186.58,"h":187.4101,"l":185.04,"n":7305,"o":185.39,"t":"2026-05-21T04:00:00Z","v":566235,"vw":186.190555},{"c":186.64,"h":187.91,"l":186.54,"n":5868,"o":187.27,"t":"2026-05-22T04:00:00Z","v":420042,"vw":187.251344},{"c":189.03,"h":189.53,"l":188.08,"n":5106,"o":188.08,"t":"2026-05-26T04:00:00Z","v":415505,"vw":188.724025},{"c":188.93,"h":189.175,"l":187.9801,"n":4903,"o":188.99,"t":"2026-05-27T04:00:00Z","v":434162,"vw":188.785278},{"c":190.59,"h":190.87,"l":188.48,"n":4743,"o":188.59,"t":"2026-05-28T04:00:00Z","v":455468,"vw":190.117294},{"c":191.62,"h":192.24,"l":190.74,"n":5792,"o":190.86,"t":"2026-05-29T04:00:00Z","v":634821,"vw":191.479856},{"c":193.28,"h":193.83,"l":191.87,"n":9619,"o":191.91,"t":"2026-06-01T04:00:00Z","v":952457,"vw":192.745692},{"c":193.09,"h":193.85,"l":192.39,"n":6795,"o":192.99,"t":"2026-06-02T04:00:00Z","v":600107,"vw":193.216324},{"c":191.38,"h":193.11,"l":190.81,"n":7130,"o":192.9,"t":"2026-06-03T04:00:00Z","v":498510,"vw":191.682916},{"c":191.25,"h":191.87,"l":188.815,"n":8065,"o":189.45,"t":"2026-06-04T04:00:00Z","v":576728,"vw":190.844647},{"c":184.13,"h":189.325,"l":183.56,"n":10765,"o":189.01,"t":"2026-06-05T04:00:00Z","v":682342,"vw":186.420891},{"c":185.29,"h":186.63,"l":184.82,"n":8929,"o":186.32,"t":"2026-06-08T04:00:00Z","v":609704,"vw":185.704368},{"c":184.08,"h":187.81,"l":179.19,"n":9093,"o":186.43,"t":"2026-06-09T04:00:00Z","v":725244,"vw":183.229971},{"c":180.04,"h":184.44,"l":179.94,"n":7017,"o":182.43,"t":"2026-06-10T04:00:00Z","v":574074,"vw":181.737086},{"c":184.18,"h":184.5,"l":179.51,"n":10919,"o":180.84,"t":"2026-06-11T04:00:00Z","v":806280,"vw":181.685787},{"c":184.84,"h":185.82,"l":183.12,"n":6398,"o":184.94,"t":"2026-06-12T04:00:00Z","v":459207,"vw":184.596986},{"c":189.81,"h":190.1,"l":188.34,"n":6250,"o":188.34,"t":"2026-06-15T04:00:00Z","v":488472,"vw":189.461067},{"c":187.62,"h":189.7179,"l":187.5,"n":4588,"o":189.26,"t":"2026-06-16T04:00:00Z","v":371209,"vw":188.395674},{"c":185.51,"h":188.43,"l":185.14,"n":9756,"o":188.01,"t":"2026-06-17T04:00:00Z","v":917386,"vw":187.104305},{"c":188.68,"h":189.03,"l":187.03,"n":9426,"o":188.15,"t":"2026-06-18T04:00:00Z","v":484718,"vw":188.177308},{"c":187.27,"h":189.3497,"l":186.65,"n":6099,"o":188.7,"t":"2026-06-22T04:00:00Z","v":584206,"vw":187.576982},{"c":182.94,"h":184.985,"l":182.55,"n":5025,"o":182.94,"t":"2026-06-23T04:00:00Z","v":405521,"vw":183.666764},{"c":182.52,"h":184.87,"l":181.57,"n":6676,"o":183.62,"t":"2026-06-24T04:00:00Z","v":545350,"vw":183.145137},{"c":182.85,"h":184.91,"l":180.96,"n":6320,"o":184.91,"t":"2026-06-25T04:00:00Z","v":485728,"vw":182.899634},{"c":181.82,"h":183.71,"l":180.6,"n":6504,"o":181.46,"t":"2026-06-26T04:00:00Z","v":423218,"vw":182.689879},{"c":185.62,"h":185.79,"l":182.2,"n":6608,"o":183.42,"t":"2026-06-29T04:00:00Z","v":475874,"vw":184.608504},{"c":188.09,"h":188.7,"l":185.82,"n":4513,"o":185.82,"t":"2026-06-30T04:00:00Z","v":370473,"vw":187.882039},{"c":187.32,"h":188.56,"l":186.38,"n":5286,"o":187.57,"t":"2026-07-01T04:00:00Z","v":652134,"vw":187.968963},{"c":185.3,"h":188.46,"l":184.12,"n":6958,"o":187.17,"t":"2026-07-02T04:00:00Z","v":555539,"vw":185.421489},{"c":187.59,"h":188.1,"l":186.565,"n":4935,"o":186.71,"t":"2026-07-06T04:00:00Z","v":363435,"vw":187.523869},{"c":186.25,"h":186.81,"l":184.65,"n":5074,"o":186.58,"t":"2026-07-07T04:00:00Z","v":478524,"vw":185.675876},{"c":186.2,"h":186.47,"l":183.95,"n":4967,"o":184.6,"t":"2026-07-08T04:00:00Z","v":369936,"vw":185.298912},{"c":188.31,"h":188.4699,"l":186.25,"n":4411,"o":186.97,"t":"2026-07-09T04:00:00Z","v":356239,"vw":187.73802},{"c":189.39,"h":189.45,"l":187.31,"n":4644,"o":188.22,"t":"2026-07-10T04:00:00Z","v":363168,"vw":188.827027},{"c":186.32,"h":188.17,"l":186.27,"n":7607,"o":187.82,"t":"2026-07-13T04:00:00Z","v":691481,"vw":187.186097},{"c":188.37,"h":188.7268,"l":186.79,"n":4962,"o":187.44,"t":"2026-07-14T04:00:00Z","v":365031,"vw":188.07798},{"c":189.38,"h":189.48,"l":187.445,"n":5024,"o":188.95,"t":"2026-07-15T04:00:00Z","v":332822,"vw":188.613285},{"c":186.24,"h":188.41,"l":185.495,"n":6076,"o":188.41,"t":"2026-07-16T04:00:00Z","v":413605,"vw":187.347677},{"c":183.74,"h":185.25,"l":181.4101,"n":5134,"o":182.55,"t":"2026-07-17T04:00:00Z","v":390688,"vw":183.889788},{"c":184.07,"h":186.14,"l":183.99,"n":4177,"o":185.21,"t":"2026-07-20T04:00:00Z","v":593845,"vw":185.145719},{"c":186.37,"h":186.65,"l":185.2289,"n":4429,"o":185.89,"t":"2026-07-21T04:00:00Z","v":578966,"vw":186.306717},{"c":185.94,"h":186.84,"l":185.23,"n":3814,"o":185.23,"t":"2026-07-22T04:00:00Z","v":415594,"vw":186.082837},{"c":182.8,"h":184.1124,"l":181.81,"n":4935,"o":183,"t":"2026-07-23T04:00:00Z","v":374002,"vw":182.722165},{"c":181.6954,"h":183.7968,"l":181.2759,"n":4181,"o":182.92,"t":"2026-07-24T04:00:00Z","v":1543324,"vw":182.47733},{"c":181.2,"h":183.86,"l":180.091,"n":4873,"o":183.7,"t":"2026-07-27T04:00:00Z","v":449195,"vw":181.123447},{"c":180.65,"h":181.3,"l":178.53,"n":4970,"o":180.41,"t":"2026-07-28T04:00:00Z","v":381426,"vw":180.076882},{"c":176.95,"h":181.18,"l":176.8,"n":5784,"o":180.03,"t":"2026-07-29T04:00:00Z","v":593783,"vw":178.473574},{"c":182.34,"h":182.68,"l":179.93,"n":4979,"o":180.29,"t":"2026-07-30T04:00:00Z","v":586057,"vw":181.744338},{"c":184.83,"h":185.49,"l":181.96,"n":4523,"o":183.96,"t":"2026-07-31T04:00:00Z","v":421489,"vw":184.018721},{"c":188.85,"h":189.375,"l":185.11,"n":5225,"o":185.11,"t":"2026-08-03T04:00:00Z","v":441843,"vw":188.146816},{"c":193.28,"h":194.1,"l":190.21,"n":5757,"o":190.21,"t":"2026-08-04T04:00:00Z","v":550603,"vw":192.838638},{"c":192.93,"h":195.64,"l":192.85,"n":5500,"o":194.63,"t":"2026-08-05T04:00:00Z","v":458478,"vw":194.167376},{"c":192.83,"h":194.085,"l":192.39,"n":4793,"o":192.71,"t":"2026-08-06T04:00:00Z","v":474715,"vw":193.071309},{"c":194.19,"h":194.615,"l":193.19,"n":4391,"o":194,"t":"2026-08-07T04:00:00Z","v":409902,"vw":194.022658},{"c":193.74,"h":194.93,"l":193.575,"n":5359,"o":194.01,"t":"2026-08-10T04:00:00Z","v":559627,"vw":194.239395},{"c":192.63,"h":194.57,"l":192.36,"n":6205,"o":194.57,"t":"2026-08-11T04:00:00Z","v":394987,"vw":193.288557},{"c":193.47,"h":194.51,"l":193.33,"n":6607,"o":194.51,"t":"2026-08-12T04:00:00Z","v":409856,"vw":193.780488},{"c":194.94,"h":195.505,"l":193.96,"n":3783,"o":194.01,"t":"2026-08-13T04:00:00Z","v":254220,"vw":194.959661},{"c":194.26,"h":195.18,"l":193.94,"n":5105,"o":194.96,"t":"2026-08-14T04:00:00Z","v":326327,"vw":194.34741},{"c":193.59,"h":194.65,"l":193.46,"n":4334,"o":194.6,"t":"2026-08-17T04:00:00Z","v":291529,"vw":194.189294},{"c":191.01,"h":191.93,"l":190.69,"n":5653,"o":191.21,"t":"2026-08-18T04:00:00Z","v":366842,"vw":191.079393},{"c":190.61,"h":191.555,"l":189.93,"n":4516,"o":191.25,"t":"2026-08-19T04:00:00Z","v":329134,"vw":190.761458},{"c":189.21,"h":190.47,"l":188.94,"n":6284,"o":189.87,"t":"2026-08-20T04:00:00Z","v":1706613,"vw":189.559897},{"c":189.82,"h":190.4541,"l":189.23,"n":5041,"o":189.95,"t":"2026-08-21T04:00:00Z","v":508537,"vw":189.928449},{"c":188.48,"h":189.31,"l":187.93,"n":7199,"o":189.27,"t":"2026-08-24T04:00:00Z","v":514459,"vw":188.773242},{"c":189.67,"h":190.26,"l":188.76,"n":6505,"o":189.5,"t":"2026-08-25T04:00:00Z","v":503326,"vw":189.464649},{"c":189.56,"h":189.97,"l":188.8,"n":5674,"o":189.31,"t":"2026-08-26T04:00:00Z","v":488284,"vw":189.508134},{"c":192.35,"h":192.61,"l":190.905,"n":4893,"o":191.14,"t":"2026-08-27T04:00:00Z","v":326556,"vw":191.843954},{"c":191.23,"h":193.52,"l":191,"n":6017,"o":192.46,"t":"2026-08-28T04:00:00Z","v":470380,"vw":191.992654},{"c":190.61,"h":190.88,"l":189.9,"n":4683,"o":190.88,"t":"2026-08-31T04:00:00Z","v":498550,"vw":190.276676},{"c":188.71,"h":189.81,"l":188.11,"n":5591,"o":188.91,"t":"2026-09-01T04:00:00Z","v":427772,"vw":188.930161},{"c":189.66,"h":190.08,"l":188.62,"n":4720,"o":188.83,"t":"2026-09-02T04:00:00Z","v":456414,"vw":189.662046},{"c":192.15,"h":192.485,"l":190.38,"n":4644,"o":190.46,"t":"2026-09-03T04:00:00Z","v":373366,"vw":191.673722},{"c":191.91,"h":192.7451,"l":191.43,"n":3628,"o":192.2,"t":"2026-09-04T04:00:00Z","v":271555,"vw":191.956103},{"c":190.93,"h":192.1099,"l":190.74,"n":4978,"o":191.9,"t":"2026-09-08T04:00:00Z","v":406849,"vw":191.266273},{"c":190.1148,"h":190.66,"l":189.6825,"n":4609,"o":190.42,"t":"2026-09-09T04:00:00Z","v":319883,"vw":190.286244},{"c":188.58,"h":189.25,"l":188.08,"n":6050,"o":188.67,"t":"2026-09-10T04:00:00Z","v":503397,"vw":188.735295},{"c":190.1,"h":190.934,"l":190.09,"n":4255,"o":190.18,"t":"2026-09-11T04:00:00Z","v":357756,"vw":190.531739},{"c":188.7,"h":189.49,"l":187.38,"n":5783,"o":187.79,"t":"2026-09-14T04:00:00Z","v":422949,"vw":188.654174},{"c":187.5,"h":188.47,"l":187.1156,"n":3865,"o":188.212,"t":"2026-09-15T04:00:00Z","v":404024,"vw":187.497837},{"c":187.29,"h":189.16,"l":186.14,"n":5114,"o":188.45,"t":"2026-09-16T04:00:00Z","v":424554,"vw":188.108047},{"c":190.07,"h":190.34,"l":189.43,"n":4438,"o":190.34,"t":"2026-09-17T04:00:00Z","v":420811,"vw":189.830252},{"c":191.08,"h":191.19,"l":189.8201,"n":4291,"o":190.58,"t":"2026-09-18T04:00:00Z","v":317577,"vw":190.408897},{"c":195.29,"h":195.715,"l":192.31,"n":5063,"o":192.31,"t":"2026-09-21T04:00:00Z","v":420084,"vw":194.453477},{"c":195.55,"h":196.04,"l":195.1901,"n":6391,"o":195.35,"t":"2026-09-22T04:00:00Z","v":589680,"vw":195.564133},{"c":193.78,"h":195.58,"l":193.28,"n":5158,"o":195.32,"t":"2026-09-23T04:00:00Z","v":479692,"vw":193.991712},{"c":193.97,"h":194.267,"l":192.14,"n":5408,"o":192.14,"t":"2026-09-24T04:00:00Z","v":387446,"vw":193.297836},{"c":195.14,"h":195.39,"l":193.875,"n":6579,"o":194.24,"t":"2026-09-25T04:00:00Z","v":476307,"vw":194.793596},{"c":193.66,"h":194.9,"l":192.91,"n":4441,"o":194.26,"t":"2026-09-28T04:00:00Z","v":368527,"vw":193.908375},{"c":193.875,"h":194.615,"l":193.29,"n":4859,"o":194.6,"t":"2026-09-29T04:00:00Z","v":333442,"vw":193.851648},{"c":193.75,"h":195.61,"l":193.7,"n":4867,"o":194.61,"t":"2026-09-30T04:00:00Z","v":365352,"vw":194.989708},{"c":194.19,"h":194.8,"l":192.905,"n":6016,"o":194.71,"t":"2026-10-01T04:00:00Z","v":444747,"vw":194.077218},{"c":196.16,"h":197.185,"l":195.58,"n":5004,"o":196.88,"t":"2026-10-02T04:00:00Z","v":392323,"vw":196.260937},{"c":197.95,"h":198.43,"l":196.37,"n":6023,"o":196.37,"t":"2026-10-05T04:00:00Z","v":529524,"vw":197.569626},{"c":199.1,"h":200.015,"l":198.82,"n":4956,"o":199.06,"t":"2026-10-06T04:00:00Z","v":429721,"vw":199.531498},{"c":198.62,"h":198.75,"l":197.28,"n":3904,"o":197.87,"t":"2026-10-07T04:00:00Z","v":486494,"vw":198.21203},{"c":196.27,"h":198.353,"l":195.4001,"n":5966,"o":197.97,"t":"2026-10-08T04:00:00Z","v":414646,"vw":196.878383},{"c":197.84,"h":198.06,"l":196.91,"n":4771,"o":197.36,"t":"2026-10-09T04:00:00Z","v":383232,"vw":197.610014},{"c":196.99,"h":197.92,"l":196.74,"n":3904,"o":197.58,"t":"2026-10-12T04:00:00Z","v":330886,"vw":197.125099},{"c":196.88,"h":197.07,"l":195.96,"n":3856,"o":196.16,"t":"2026-10-13T04:00:00Z","v":291984,"vw":196.590856},{"c":193.09,"h":196.32,"l":192.345,"n":4673,"o":195.62,"t":"2026-10-14T04:00:00Z","v":365800,"vw":193.973066},{"c":193.05,"h":193.395,"l":190.165,"n":4934,"o":190.65,"t":"2026-10-15T04:00:00Z","v":457358,"vw":192.265793},{"c":189.35,"h":192.95,"l":188.63,"n":6084,"o":192.95,"t":"2026-10-16T04:00:00Z","v":588473,"vw":190.628373},{"c":191.02,"h":192.33,"l":190.48,"n":6495,"o":190.92,"t":"2026-10-19T04:00:00Z","v":435452,"vw":191.429358},{"c":190.86,"h":192.15,"l":189.36,"n":4895,"o":190.03,"t":"2026-10-20T04:00:00Z","v":575076,"vw":190.846795},{"c":192.16,"h":192.5999,"l":190.635,"n":4996,"o":191.52,"t":"2026-10-21T04:00:00Z","v":430763,"vw":191.889773}],"volatilityBars":[{"c":192.48,"h":192.48,"l":192.48,"n":1,"o":192.48,"t":"2026-09-21T09:45:00Z","v":100,"vw":192.48},{"c":193.025,"h":193.025,"l":192.31,"n":211,"o":192.31,"t":"2026-09-21T13:30:00Z","v":20262,"vw":192.443593},{"c":193.37,"h":193.41,"l":193.215,"n":127,"o":193.23,"t":"2026-09-21T13:45:00Z","v":7295,"vw":193.307378},{"c":193.4097,"h":193.4455,"l":193.26,"n":220,"o":193.405,"t":"2026-09-21T14:00:00Z","v":31221,"vw":193.334884},{"c":193.7,"h":193.735,"l":193.505,"n":100,"o":193.555,"t":"2026-09-21T14:15:00Z","v":9503,"vw":193.610264},{"c":193.74,"h":193.9201,"l":193.685,"n":128,"o":193.685,"t":"2026-09-21T14:30:00Z","v":8469,"vw":193.840821},{"c":193.8,"h":193.88,"l":193.651,"n":569,"o":193.6883,"t":"2026-09-21T14:45:00Z","v":41788,"vw":193.792595},{"c":193.9181,"h":193.929,"l":193.8,"n":110,"o":193.83,"t":"2026-09-21T15:00:00Z","v":16132,"vw":193.901764},{"c":193.9601,"h":194.05,"l":193.93,"n":203,"o":193.97,"t":"2026-09-21T15:15:00Z","v":36233,"vw":193.962262},{"c":194.1,"h":194.13,"l":193.97,"n":50,"o":194.02,"t":"2026-09-21T15:30:00Z","v":1385,"vw":194.05601},{"c":194.11,"h":194.3,"l":194.105,"n":87,"o":194.21,"t":"2026-09-21T15:45:00Z","v":5252,"vw":194.197601},{"c":194.4497,"h":194.4995,"l":194.14,"n":143,"o":194.14,"t":"2026-09-21T16:00:00Z","v":23425,"vw":194.396036},{"c":194.58,"h":194.62,"l":194.4201,"n":64,"o":194.48,"t":"2026-09-21T16:15:00Z","v":3207,"vw":194.487176},{"c":194.64,"h":194.775,"l":194.575,"n":119,"o":194.61,"t":"2026-09-21T16:30:00Z","v":11784,"vw":194.673356},{"c":194.67,"h":194.7,"l":194.635,"n":66,"o":194.686,"t":"2026-09-21T16:45:00Z","v":5346,"vw":194.673449},{"c":194.84,"h":194.84,"l":194.7099,"n":63,"o":194.72,"t":"2026-09-21T17:00:00Z","v":5472,"vw":194.767816},{"c":194.82,"h":194.89,"l":194.78,"n":77,"o":194.89,"t":"2026-09-21T17:15:00Z","v":4256,"vw":194.860068},{"c":194.99,"h":194.99,"l":194.76,"n":214,"o":194.89,"t":"2026-09-21T17:30:00Z","v":17691,"vw":194.83135},{"c":195.01,"h":195.05,"l":194.97,"n":96,"o":195,"t":"2026-09-21T17:45:00Z","v":5803,"vw":195.017377},{"c":195.1,"h":195.13,"l":195.03,"n":111,"o":195.03,"t":"2026-09-21T18:00:00Z","v":7166,"vw":195.074685},{"c":195.24,"h":195.26,"l":195.1,"n":201,"o":195.1,"t":"2026-09-21T18:15:00Z","v":17650,"vw":195.173503},{"c":195.29,"h":195.31,"l":195.1401,"n":139,"o":195.24,"t":"2026-09-21T18:30:00Z","v":20276,"vw":195.227492},{"c":195.385,"h":195.49,"l":195.295,"n":90,"o":195.315,"t":"2026-09-21T18:45:00Z","v":9992,"vw":195.328958},{"c":195.42,"h":195.42,"l":195.3,"n":154,"o":195.4,"t":"2026-09-21T19:00:00Z","v":12885,"vw":195.353644},{"c":195.4701,"h":195.5,"l":195.4,"n":182,"o":195.45,"t":"2026-09-21T19:15:00Z","v":25759,"vw":195.439793},{"c":195.575,"h":195.715,"l":195.5,"n":199,"o":195.53,"t":"2026-09-21T19:30:00Z","v":13796,"vw":195.600985},{"c":195.26,"h":195.59,"l":195.26,"n":519,"o":195.56,"t":"2026-09-21T19:45:00Z","v":45605,"vw":195.484532},{"c":195.29,"h":195.29,"l":195.29,"n":11,"o":195.29,"t":"2026-09-21T20:00:00Z","v":993,"vw":195.29},{"c":195.85,"h":196.04,"l":195.35,"n":239,"o":195.35,"t":"2026-09-22T13:30:00Z","v":27373,"vw":195.694466},{"c":195.61,"h":195.83,"l":195.61,"n":378,"o":195.64,"t":"2026-09-22T13:45:00Z","v":12654,"vw":195.71817},{"c":195.85,"h":196,"l":195.585,"n":313,"o":195.65,"t":"2026-09-22T14:00:00Z","v":11296,"vw":195.654981},{"c":195.705,"h":195.8839,"l":195.67,"n":80,"o":195.8839,"t":"2026-09-22T14:15:00Z","v":4220,"vw":195.741067},{"c":195.51,"h":195.95,"l":195.4981,"n":285,"o":195.735,"t":"2026-09-22T14:30:00Z","v":22494,"vw":195.793151},{"c":195.57,"h":195.6565,"l":195.51,"n":293,"o":195.53,"t":"2026-09-22T14:45:00Z","v":20093,"vw":195.594516},{"c":195.56,"h":195.66,"l":195.47,"n":533,"o":195.53,"t":"2026-09-22T15:00:00Z","v":46386,"vw":195.542074},{"c":195.54,"h":195.62,"l":195.525,"n":97,"o":195.59,"t":"2026-09-22T15:15:00Z","v":5929,"vw":195.575407},{"c":195.35,"h":195.5053,"l":195.3299,"n":193,"o":195.5053,"t":"2026-09-22T15:30:00Z","v":171663,"vw":195.450688},{"c":195.34,"h":195.4,"l":195.24,"n":137,"o":195.3499,"t":"2026-09-22T15:45:00Z","v":15545,"vw":195.304555},{"c":195.3754,"h":195.43,"l":195.31,"n":124,"o":195.43,"t":"2026-09-22T16:00:00Z","v":7964,"vw":195.392077},{"c":195.2799,"h":195.38,"l":195.2551,"n":82,"o":195.36,"t":"2026-09-22T16:15:00Z","v":6955,"vw":195.333076},{"c":195.21,"h":195.3289,"l":195.1901,"n":137,"o":195.28,"t":"2026-09-22T16:30:00Z","v":6792,"vw":195.263356},{"c":195.4499,"h":195.4499,"l":195.265,"n":222,"o":195.275,"t":"2026-09-22T16:45:00Z","v":14485,"vw":195.378071},{"c":195.46,"h":195.52,"l":195.4201,"n":129,"o":195.4201,"t":"2026-09-22T17:00:00Z","v":13588,"vw":195.459946},{"c":195.555,"h":195.555,"l":195.45,"n":105,"o":195.475,"t":"2026-09-22T17:15:00Z","v":15599,"vw":195.491528},{"c":195.46,"h":195.5201,"l":195.3419,"n":189,"o":195.52,"t":"2026-09-22T17:30:00Z","v":17858,"vw":195.436616},{"c":195.68,"h":195.72,"l":195.41,"n":305,"o":195.47,"t":"2026-09-22T17:45:00Z","v":13914,"vw":195.570686},{"c":195.6701,"h":195.7305,"l":195.56,"n":170,"o":195.6948,"t":"2026-09-22T18:00:00Z","v":16202,"vw":195.654751},{"c":195.72,"h":195.7799,"l":195.68,"n":239,"o":195.69,"t":"2026-09-22T18:15:00Z","v":25041,"vw":195.726392},{"c":195.79,"h":195.79,"l":195.6,"n":108,"o":195.73,"t":"2026-09-22T18:30:00Z","v":6156,"vw":195.704458},{"c":195.6197,"h":195.78,"l":195.6,"n":145,"o":195.765,"t":"2026-09-22T18:45:00Z","v":11080,"vw":195.696319},{"c":195.7492,"h":195.76,"l":195.6,"n":202,"o":195.61,"t":"2026-09-22T19:00:00Z","v":14215,"vw":195.707987},{"c":195.9,"h":195.9151,"l":195.75,"n":309,"o":195.755,"t":"2026-09-22T19:15:00Z","v":27951,"vw":195.807895},{"c":195.842,"h":196.032,"l":195.82,"n":300,"o":195.89,"t":"2026-09-22T19:30:00Z","v":20365,"vw":195.952396},{"c":195.565,"h":196.01,"l":195.565,"n":414,"o":195.85,"t":"2026-09-22T19:45:00Z","v":23251,"vw":195.854202},{"c":195.55,"h":195.55,"l":195.55,"n":5,"o":195.55,"t":"2026-09-22T20:00:00Z","v":1465,"vw":195.55},{"c":195.21,"h":195.58,"l":195.12,"n":157,"o":195.32,"t":"2026-09-23T13:30:00Z","v":19632,"vw":195.288727},{"c":194.825,"h":195.2,"l":194.77,"n":106,"o":195.2,"t":"2026-09-23T13:45:00Z","v":4948,"vw":194.923847},{"c":194.0808,"h":194.86,"l":194.0808,"n":180,"o":194.86,"t":"2026-09-23T14:00:00Z","v":14046,"vw":194.738057},{"c":193.795,"h":194.13,"l":193.5701,"n":149,"o":194.11,"t":"2026-09-23T14:15:00Z","v":8552,"vw":193.816498},{"c":193.96,"h":194.085,"l":193.77,"n":426,"o":193.795,"t":"2026-09-23T14:30:00Z","v":54793,"vw":193.954025},{"c":194.47,"h":194.53,"l":193.99,"n":489,"o":193.99,"t":"2026-09-23T14:45:00Z","v":55472,"vw":194.163932},{"c":194.305,"h":194.5099,"l":194.25,"n":87,"o":194.43,"t":"2026-09-23T15:00:00Z","v":6298,"vw":194.34077},{"c":194.1133,"h":194.3751,"l":194.11,"n":116,"o":194.305,"t":"2026-09-23T15:15:00Z","v":8396,"vw":194.217016},{"c":194.105,"h":194.11,"l":193.94,"n":69,"o":194.05,"t":"2026-09-23T15:30:00Z","v":27892,"vw":194.077582},{"c":193.935,"h":194.11,"l":193.84,"n":92,"o":194.105,"t":"2026-09-23T15:45:00Z","v":9921,"vw":194.034855},{"c":193.92,"h":193.93,"l":193.85,"n":76,"o":193.885,"t":"2026-09-23T16:00:00Z","v":40368,"vw":193.908797},{"c":193.78,"h":193.95,"l":193.77,"n":85,"o":193.94,"t":"2026-09-23T16:15:00Z","v":18258,"vw":193.820468},{"c":193.685,"h":193.875,"l":193.685,"n":43,"o":193.85,"t":"2026-09-23T16:30:00Z","v":2873,"vw":193.778297},{"c":193.495,"h":193.7,"l":193.45,"n":35,"o":193.7,"t":"2026-09-23T16:45:00Z","v":4712,"vw":193.588134},{"c":193.34,"h":193.58,"l":193.28,"n":110,"o":193.58,"t":"2026-09-23T17:00:00Z","v":11619,"vw":193.36887},{"c":193.45,"h":193.634,"l":193.38,"n":122,"o":193.39,"t":"2026-09-23T17:15:00Z","v":10418,"vw":193.475238},{"c":193.78,"h":193.78,"l":193.39,"n":138,"o":193.3908,"t":"2026-09-23T17:30:00Z","v":10254,"vw":193.520694},{"c":193.9884,"h":193.9884,"l":193.82,"n":44,"o":193.82,"t":"2026-09-23T17:45:00Z","v":7250,"vw":193.90329},{"c":193.8599,"h":193.98,"l":193.76,"n":92,"o":193.98,"t":"2026-09-23T18:00:00Z","v":7881,"vw":193.833792},{"c":193.905,"h":193.9899,"l":193.87,"n":62,"o":193.915,"t":"2026-09-23T18:15:00Z","v":9609,"vw":193.932565},{"c":193.8499,"h":193.875,"l":193.738,"n":163,"o":193.875,"t":"2026-09-23T18:30:00Z","v":13950,"vw":193.812833},{"c":193.91,"h":193.95,"l":193.815,"n":85,"o":193.84,"t":"2026-09-23T18:45:00Z","v":6202,"vw":193.856923},{"c":193.825,"h":193.9491,"l":193.795,"n":197,"o":193.905,"t":"2026-09-23T19:00:00Z","v":20722,"vw":193.865384},{"c":193.71,"h":193.78,"l":193.71,"n":243,"o":193.78,"t":"2026-09-23T19:15:00Z","v":19922,"vw":193.757872},{"c":193.68,"h":193.9,"l":193.615,"n":319,"o":193.76,"t":"2026-09-23T19:30:00Z","v":22798,"vw":193.82132},{"c":193.68,"h":193.81,"l":193.48,"n":756,"o":193.72,"t":"2026-09-23T19:45:00Z","v":50112,"vw":193.670644},{"c":193.75,"h":193.78,"l":193.75,"n":11,"o":193.78,"t":"2026-09-23T20:00:00Z","v":1469,"vw":193.771101},{"c":193.71,"h":193.75,"l":193.71,"n":7,"o":193.75,"t":"2026-09-23T20:15:00Z","v":452,"vw":193.739071},{"c":192.38,"h":192.38,"l":192.38,"n":6,"o":192.38,"t":"2026-09-24T12:15:00Z","v":1074,"vw":192.38},{"c":192.555,"h":192.66,"l":192.14,"n":178,"o":192.14,"t":"2026-09-24T13:30:00Z","v":16308,"vw":192.239915},{"c":192.5717,"h":192.61,"l":192.48,"n":30,"o":192.48,"t":"2026-09-24T13:45:00Z","v":2961,"vw":192.542606},{"c":192.8405,"h":192.9751,"l":192.7171,"n":186,"o":192.7171,"t":"2026-09-24T14:00:00Z","v":38207,"vw":192.82007},{"c":193.07,"h":193.07,"l":192.71,"n":121,"o":192.73,"t":"2026-09-24T14:15:00Z","v":8895,"vw":192.881656},{"c":192.835,"h":192.9694,"l":192.835,"n":118,"o":192.94,"t":"2026-09-24T14:30:00Z","v":11523,"vw":192.92778},{"c":192.585,"h":192.96,"l":192.58,"n":115,"o":192.7899,"t":"2026-09-24T14:45:00Z","v":8724,"vw":192.789732},{"c":192.34,"h":192.7595,"l":192.34,"n":599,"o":192.6,"t":"2026-09-24T15:00:00Z","v":45443,"vw":192.567343},{"c":192.51,"h":192.73,"l":192.3896,"n":79,"o":192.4,"t":"2026-09-24T15:15:00Z","v":5126,"vw":192.523146},{"c":192.52,"h":192.6299,"l":192.44,"n":106,"o":192.44,"t":"2026-09-24T15:30:00Z","v":16108,"vw":192.597075},{"c":192.78,"h":192.7868,"l":192.4801,"n":86,"o":192.7,"t":"2026-09-24T15:45:00Z","v":6211,"vw":192.663894},{"c":192.825,"h":192.825,"l":192.53,"n":144,"o":192.742,"t":"2026-09-24T16:00:00Z","v":6628,"vw":192.625386},{"c":193.66,"h":193.9,"l":192.85,"n":537,"o":192.865,"t":"2026-09-24T16:15:00Z","v":27918,"vw":193.582288},{"c":193.89,"h":194.1,"l":193.43,"n":82,"o":193.43,"t":"2026-09-24T16:30:00Z","v":4836,"vw":193.747528},{"c":194.1492,"h":194.1701,"l":193.83,"n":171,"o":193.89,"t":"2026-09-24T16:45:00Z","v":18705,"vw":193.920451},{"c":194.097,"h":194.267,"l":193.99,"n":137,"o":194.08,"t":"2026-09-24T17:00:00Z","v":15999,"vw":194.144082},{"c":193.815,"h":194.1,"l":193.62,"n":165,"o":194.08,"t":"2026-09-24T17:15:00Z","v":9779,"vw":193.855095},{"c":193.48,"h":193.94,"l":193.48,"n":192,"o":193.85,"t":"2026-09-24T17:30:00Z","v":12636,"vw":193.682565},{"c":193.64,"h":193.6781,"l":193.43,"n":242,"o":193.43,"t":"2026-09-24T17:45:00Z","v":10947,"vw":193.593449},{"c":193.6496,"h":193.67,"l":193.29,"n":110,"o":193.638,"t":"2026-09-24T18:00:00Z","v":13113,"vw":193.514189},{"c":193.8798,"h":193.965,"l":193.67,"n":134,"o":193.68,"t":"2026-09-24T18:15:00Z","v":15459,"vw":193.781891},{"c":193.8193,"h":194.06,"l":193.76,"n":86,"o":193.77,"t":"2026-09-24T18:30:00Z","v":5214,"vw":193.906433},{"c":194.15,"h":194.15,"l":193.94,"n":85,"o":193.94,"t":"2026-09-24T18:45:00Z","v":4349,"vw":194.04644},{"c":193.87,"h":194.06,"l":193.83,"n":176,"o":194.04,"t":"2026-09-24T19:00:00Z","v":11374,"vw":193.948606},{"c":193.98,"h":194.035,"l":193.87,"n":194,"o":193.87,"t":"2026-09-24T19:15:00Z","v":15546,"vw":193.959504},{"c":193.95,"h":194.01,"l":193.93,"n":291,"o":193.97,"t":"2026-09-24T19:30:00Z","v":18234,"vw":193.967822},{"c":193.97,"h":194.19,"l":193.925,"n":462,"o":193.95,"t":"2026-09-24T19:45:00Z","v":26621,"vw":194.031433},{"c":193.97,"h":193.97,"l":193.97,"n":7,"o":193.97,"t":"2026-09-24T20:00:00Z","v":246,"vw":193.97},{"c":194.95,"h":195.0777,"l":194.24,"n":146,"o":194.24,"t":"2026-09-25T13:30:00Z","v":14855,"vw":194.444095},{"c":194.98,"h":195.11,"l":194.9388,"n":57,"o":194.94,"t":"2026-09-25T13:45:00Z","v":3994,"vw":195.032172},{"c":194.025,"h":194.665,"l":194.025,"n":59,"o":194.665,"t":"2026-09-25T14:00:00Z","v":2421,"vw":194.388932},{"c":194.185,"h":194.28,"l":193.875,"n":79,"o":194.02,"t":"2026-09-25T14:15:00Z","v":8981,"vw":194.031689},{"c":194.1,"h":194.3201,"l":194.018,"n":45,"o":194.018,"t":"2026-09-25T14:30:00Z","v":2270,"vw":194.233228},{"c":194.535,"h":194.58,"l":194.1434,"n":76,"o":194.1434,"t":"2026-09-25T14:45:00Z","v":14552,"vw":194.269798},{"c":194.5479,"h":194.78,"l":194.5479,"n":119,"o":194.64,"t":"2026-09-25T15:00:00Z","v":9791,"vw":194.724308},{"c":194.53,"h":194.64,"l":194.44,"n":66,"o":194.64,"t":"2026-09-25T15:15:00Z","v":8651,"vw":194.536025},{"c":194.19,"h":194.79,"l":194.18,"n":849,"o":194.53,"t":"2026-09-25T15:30:00Z","v":95671,"vw":194.401792},{"c":194.8366,"h":194.8366,"l":194.1504,"n":205,"o":194.22,"t":"2026-09-25T15:45:00Z","v":19880,"vw":194.386912},{"c":195.24,"h":195.39,"l":194.98,"n":140,"o":194.98,"t":"2026-09-25T16:00:00Z","v":7928,"vw":195.241051},{"c":195.14,"h":195.275,"l":194.73,"n":218,"o":195.25,"t":"2026-09-25T16:15:00Z","v":20283,"vw":195.069116},{"c":195.12,"h":195.28,"l":194.88,"n":870,"o":195.22,"t":"2026-09-25T16:30:00Z","v":55423,"vw":195.152053},{"c":194.94,"h":195.065,"l":194.85,"n":158,"o":195.06,"t":"2026-09-25T16:45:00Z","v":11553,"vw":194.985822},{"c":195.0742,"h":195.13,"l":194.92,"n":199,"o":194.92,"t":"2026-09-25T17:00:00Z","v":12663,"vw":195.051755},{"c":195.21,"h":195.21,"l":195.09,"n":69,"o":195.19,"t":"2026-09-25T17:15:00Z","v":5121,"vw":195.139223},{"c":195.14,"h":195.215,"l":195.04,"n":106,"o":195.215,"t":"2026-09-25T17:30:00Z","v":7857,"vw":195.145961},{"c":195.16,"h":195.16,"l":195.01,"n":189,"o":195.085,"t":"2026-09-25T17:45:00Z","v":5023,"vw":195.092029},{"c":195.26,"h":195.26,"l":195.14,"n":114,"o":195.2,"t":"2026-09-25T18:00:00Z","v":4973,"vw":195.180107},{"c":195.07,"h":195.295,"l":194.98,"n":245,"o":195.28,"t":"2026-09-25T18:15:00Z","v":19260,"vw":195.13587},{"c":195.095,"h":195.22,"l":195.01,"n":181,"o":195.12,"t":"2026-09-25T18:30:00Z","v":13543,"vw":195.08573},{"c":195.0001,"h":195.15,"l":194.9842,"n":111,"o":195.14,"t":"2026-09-25T18:45:00Z","v":10598,"vw":195.033586},{"c":195.04,"h":195.07,"l":194.95,"n":494,"o":194.99,"t":"2026-09-25T19:00:00Z","v":38663,"vw":195.024389},{"c":194.89,"h":195.11,"l":194.87,"n":130,"o":195.11,"t":"2026-09-25T19:15:00Z","v":9871,"vw":194.914975},{"c":195.06,"h":195.08,"l":194.8,"n":499,"o":194.86,"t":"2026-09-25T19:30:00Z","v":32081,"vw":194.913025},{"c":195.17,"h":195.375,"l":195.08,"n":513,"o":195.08,"t":"2026-09-25T19:45:00Z","v":30060,"vw":195.262306},{"c":195.14,"h":195.14,"l":195.14,"n":8,"o":195.14,"t":"2026-09-25T20:00:00Z","v":945,"vw":195.14},{"c":194.26,"h":194.48,"l":194.26,"n":159,"o":194.26,"t":"2026-09-28T13:30:00Z","v":11167,"vw":194.298574},{"c":194.4301,"h":194.475,"l":194.25,"n":91,"o":194.28,"t":"2026-09-28T13:45:00Z","v":8825,"vw":194.400963},{"c":193.91,"h":194.43,"l":193.9,"n":75,"o":194.43,"t":"2026-09-28T14:00:00Z","v":3823,"vw":194.199755},{"c":194.09,"h":194.295,"l":193.9301,"n":181,"o":193.9414,"t":"2026-09-28T14:15:00Z","v":26473,"vw":194.165771},{"c":193.36,"h":194.13,"l":193.36,"n":211,"o":194.07,"t":"2026-09-28T14:30:00Z","v":20105,"vw":193.816433},{"c":193.0701,"h":193.27,"l":192.91,"n":168,"o":193.27,"t":"2026-09-28T14:45:00Z","v":17433,"vw":192.981566},{"c":193.53,"h":193.61,"l":193.1,"n":61,"o":193.1,"t":"2026-09-28T15:00:00Z","v":4282,"vw":193.307166},{"c":193.51,"h":193.52,"l":193.315,"n":186,"o":193.52,"t":"2026-09-28T15:15:00Z","v":18721,"vw":193.390319},{"c":193.34,"h":193.6999,"l":193.34,"n":104,"o":193.46,"t":"2026-09-28T15:30:00Z","v":11638,"vw":193.395147},{"c":193.7,"h":193.7,"l":193.3452,"n":129,"o":193.36,"t":"2026-09-28T15:45:00Z","v":13914,"vw":193.435},{"c":193.69,"h":193.79,"l":193.58,"n":74,"o":193.635,"t":"2026-09-28T16:00:00Z","v":6087,"vw":193.666391},{"c":194.71,"h":194.9,"l":193.69,"n":242,"o":193.727,"t":"2026-09-28T16:15:00Z","v":17519,"vw":194.303443},{"c":194.1,"h":194.65,"l":194.065,"n":170,"o":194.65,"t":"2026-09-28T16:30:00Z","v":11327,"vw":194.318058},{"c":194.15,"h":194.2193,"l":194.08,"n":117,"o":194.17,"t":"2026-09-28T16:45:00Z","v":10645,"vw":194.162848},{"c":194.71,"h":194.72,"l":193.95,"n":208,"o":194.09,"t":"2026-09-28T17:00:00Z","v":12936,"vw":194.418575},{"c":194.13,"h":194.65,"l":194.11,"n":96,"o":194.645,"t":"2026-09-28T17:15:00Z","v":9955,"vw":194.287943},{"c":194.2028,"h":194.29,"l":194.18,"n":59,"o":194.26,"t":"2026-09-28T17:30:00Z","v":6064,"vw":194.208986},{"c":194.18,"h":194.235,"l":194.145,"n":179,"o":194.18,"t":"2026-09-28T17:45:00Z","v":7027,"vw":194.195759},{"c":194.23,"h":194.27,"l":194.08,"n":103,"o":194.19,"t":"2026-09-28T18:00:00Z","v":12998,"vw":194.215232},{"c":194.07,"h":194.26,"l":194.03,"n":94,"o":194.23,"t":"2026-09-28T18:15:00Z","v":7900,"vw":194.125091},{"c":194.14,"h":194.14,"l":193.925,"n":154,"o":194.08,"t":"2026-09-28T18:30:00Z","v":25420,"vw":194.046752},{"c":194.15,"h":194.24,"l":194.055,"n":196,"o":194.11,"t":"2026-09-28T18:45:00Z","v":18421,"vw":194.133986},{"c":193.8269,"h":194.05,"l":193.8269,"n":134,"o":194.005,"t":"2026-09-28T19:00:00Z","v":12291,"vw":193.971468},{"c":193.82,"h":193.91,"l":193.779,"n":219,"o":193.8,"t":"2026-09-28T19:15:00Z","v":19424,"vw":193.8308},{"c":193.56,"h":193.84,"l":193.5,"n":274,"o":193.81,"t":"2026-09-28T19:30:00Z","v":20553,"vw":193.69349},{"c":193.67,"h":193.71,"l":193.44,"n":364,"o":193.59,"t":"2026-09-28T19:45:00Z","v":26492,"vw":193.587594},{"c":193.66,"h":193.66,"l":193.66,"n":7,"o":193.66,"t":"2026-09-28T20:00:00Z","v":766,"vw":193.66},{"c":193.94,"h":194.615,"l":193.94,"n":143,"o":194.6,"t":"2026-09-29T13:30:00Z","v":15969,"vw":194.388346},{"c":194.18,"h":194.21,"l":193.98,"n":79,"o":194.01,"t":"2026-09-29T13:45:00Z","v":6321,"vw":194.055238},{"c":194.02,"h":194.195,"l":193.94,"n":115,"o":194.05,"t":"2026-09-29T14:00:00Z","v":7095,"vw":194.064771},{"c":194.22,"h":194.36,"l":193.92,"n":187,"o":193.92,"t":"2026-09-29T14:15:00Z","v":9983,"vw":194.122833},{"c":194.385,"h":194.48,"l":194.27,"n":134,"o":194.355,"t":"2026-09-29T14:30:00Z","v":6568,"vw":194.354005},{"c":194.335,"h":194.45,"l":194.19,"n":122,"o":194.38,"t":"2026-09-29T14:45:00Z","v":6841,"vw":194.346988},{"c":194,"h":194.175,"l":193.9,"n":81,"o":194.175,"t":"2026-09-29T15:00:00Z","v":3704,"vw":194.056763},{"c":193.555,"h":194.035,"l":193.5254,"n":68,"o":194.035,"t":"2026-09-29T15:15:00Z","v":4756,"vw":193.714041},{"c":193.81,"h":193.91,"l":193.61,"n":506,"o":193.63,"t":"2026-09-29T15:30:00Z","v":33602,"vw":193.860994},{"c":193.705,"h":193.94,"l":193.65,"n":144,"o":193.815,"t":"2026-09-29T15:45:00Z","v":15287,"vw":193.732862},{"c":193.665,"h":193.7,"l":193.54,"n":112,"o":193.67,"t":"2026-09-29T16:00:00Z","v":11941,"vw":193.632557},{"c":193.7524,"h":193.7524,"l":193.58,"n":111,"o":193.5832,"t":"2026-09-29T16:15:00Z","v":10633,"vw":193.666653},{"c":193.495,"h":193.705,"l":193.495,"n":62,"o":193.69,"t":"2026-09-29T16:30:00Z","v":8231,"vw":193.675893},{"c":193.55,"h":193.635,"l":193.4,"n":326,"o":193.46,"t":"2026-09-29T16:45:00Z","v":27821,"vw":193.511624},{"c":193.4498,"h":193.52,"l":193.38,"n":93,"o":193.4813,"t":"2026-09-29T17:00:00Z","v":12269,"vw":193.477307},{"c":193.59,"h":193.59,"l":193.41,"n":60,"o":193.46,"t":"2026-09-29T17:15:00Z","v":8768,"vw":193.538194},{"c":193.475,"h":193.5787,"l":193.43,"n":70,"o":193.53,"t":"2026-09-29T17:30:00Z","v":5368,"vw":193.540828},{"c":193.32,"h":193.56,"l":193.29,"n":136,"o":193.5101,"t":"2026-09-29T17:45:00Z","v":7768,"vw":193.419416},{"c":193.68,"h":193.76,"l":193.35,"n":273,"o":193.37,"t":"2026-09-29T18:00:00Z","v":13471,"vw":193.539857},{"c":193.78,"h":193.85,"l":193.68,"n":91,"o":193.69,"t":"2026-09-29T18:15:00Z","v":6299,"vw":193.730439},{"c":194.0694,"h":194.14,"l":193.68,"n":171,"o":193.8,"t":"2026-09-29T18:30:00Z","v":24510,"vw":193.981051},{"c":194.1499,"h":194.1499,"l":193.98,"n":171,"o":194.055,"t":"2026-09-29T18:45:00Z","v":9190,"vw":194.062565},{"c":193.95,"h":194.1584,"l":193.95,"n":153,"o":194.13,"t":"2026-09-29T19:00:00Z","v":17354,"vw":194.081316},{"c":193.97,"h":194.08,"l":193.92,"n":272,"o":193.95,"t":"2026-09-29T19:15:00Z","v":21797,"vw":193.987338},{"c":193.86,"h":194.04,"l":193.86,"n":186,"o":193.915,"t":"2026-09-29T19:30:00Z","v":10481,"vw":193.951647},{"c":193.805,"h":194.04,"l":193.7406,"n":378,"o":193.82,"t":"2026-09-29T19:45:00Z","v":17635,"vw":193.881534},{"c":193.875,"h":193.875,"l":193.875,"n":8,"o":193.875,"t":"2026-09-29T20:00:00Z","v":1405,"vw":193.875},{"c":194.72,"h":194.79,"l":194.61,"n":115,"o":194.61,"t":"2026-09-30T13:30:00Z","v":12259,"vw":194.645129},{"c":195.12,"h":195.12,"l":194.78,"n":79,"o":194.915,"t":"2026-09-30T13:45:00Z","v":10677,"vw":195.043114},{"c":195.2,"h":195.46,"l":195.19,"n":79,"o":195.44,"t":"2026-09-30T14:00:00Z","v":8057,"vw":195.36748},{"c":195.11,"h":195.4735,"l":195.03,"n":121,"o":195.25,"t":"2026-09-30T14:15:00Z","v":21750,"vw":195.20435},{"c":195.16,"h":195.24,"l":194.93,"n":78,"o":195.16,"t":"2026-09-30T14:30:00Z","v":4890,"vw":195.048781},{"c":195.265,"h":195.495,"l":195.03,"n":426,"o":195.03,"t":"2026-09-30T14:45:00Z","v":26301,"vw":195.197774},{"c":195.225,"h":195.27,"l":195.07,"n":99,"o":195.13,"t":"2026-09-30T15:00:00Z","v":8461,"vw":195.16739},{"c":195.33,"h":195.415,"l":195.16,"n":53,"o":195.22,"t":"2026-09-30T15:15:00Z","v":4440,"vw":195.285766},{"c":195.23,"h":195.48,"l":195.23,"n":107,"o":195.42,"t":"2026-09-30T15:30:00Z","v":11623,"vw":195.410058},{"c":195.48,"h":195.61,"l":195.25,"n":53,"o":195.25,"t":"2026-09-30T15:45:00Z","v":12966,"vw":195.444324},{"c":195.505,"h":195.51,"l":195.405,"n":111,"o":195.49,"t":"2026-09-30T16:00:00Z","v":8742,"vw":195.46969},{"c":195.2994,"h":195.5,"l":195.26,"n":89,"o":195.5,"t":"2026-09-30T16:15:00Z","v":10041,"vw":195.348751},{"c":195.3,"h":195.31,"l":195.135,"n":322,"o":195.26,"t":"2026-09-30T16:30:00Z","v":21031,"vw":195.238797},{"c":195.313,"h":195.315,"l":195.18,"n":170,"o":195.255,"t":"2026-09-30T16:45:00Z","v":17550,"vw":195.271527},{"c":195.22,"h":195.41,"l":195.19,"n":65,"o":195.335,"t":"2026-09-30T17:00:00Z","v":12418,"vw":195.238611},{"c":194.92,"h":195.19,"l":194.79,"n":93,"o":195.19,"t":"2026-09-30T17:15:00Z","v":5184,"vw":194.98344},{"c":195.07,"h":195.09,"l":194.9501,"n":37,"o":194.99,"t":"2026-09-30T17:30:00Z","v":4086,"vw":195.036357},{"c":195.2,"h":195.245,"l":195.08,"n":170,"o":195.09,"t":"2026-09-30T17:45:00Z","v":7481,"vw":195.156781},{"c":195.15,"h":195.18,"l":194.9624,"n":138,"o":195.155,"t":"2026-09-30T18:00:00Z","v":15351,"vw":195.062749},{"c":195.0199,"h":195.145,"l":194.93,"n":51,"o":195.135,"t":"2026-09-30T18:15:00Z","v":7806,"vw":195.051435},{"c":195.039,"h":195.04,"l":194.85,"n":72,"o":194.85,"t":"2026-09-30T18:30:00Z","v":5467,"vw":194.975593},{"c":194.89,"h":195.02,"l":194.89,"n":56,"o":195.02,"t":"2026-09-30T18:45:00Z","v":3130,"vw":194.941722},{"c":195.08,"h":195.095,"l":195,"n":113,"o":195.005,"t":"2026-09-30T19:00:00Z","v":20884,"vw":195.015746},{"c":194.93,"h":195.01,"l":194.9,"n":113,"o":194.97,"t":"2026-09-30T19:15:00Z","v":17417,"vw":194.956461},{"c":194.812,"h":194.985,"l":194.7,"n":221,"o":194.94,"t":"2026-09-30T19:30:00Z","v":10862,"vw":194.861453},{"c":193.71,"h":194.8,"l":193.7,"n":997,"o":194.74,"t":"2026-09-30T19:45:00Z","v":62086,"vw":194.151215},{"c":193.75,"h":193.75,"l":193.75,"n":6,"o":193.75,"t":"2026-09-30T20:00:00Z","v":1950,"vw":193.75},{"c":195,"h":195,"l":193.8,"n":60,"o":195,"t":"2026-10-01T09:00:00Z","v":4206,"vw":194.941393},{"c":194.07,"h":194.61,"l":194.07,"n":11,"o":194.33,"t":"2026-10-01T10:30:00Z","v":886,"vw":194.221676},{"c":194.2,"h":194.3,"l":194.15,"n":12,"o":194.3,"t":"2026-10-01T10:45:00Z","v":5542,"vw":194.205415},{"c":194.8,"h":194.9,"l":194.15,"n":36,"o":194.8,"t":"2026-10-01T11:00:00Z","v":5945,"vw":194.745647},{"c":194.32,"h":194.8,"l":194.32,"n":216,"o":194.71,"t":"2026-10-01T13:30:00Z","v":29792,"vw":194.588991},{"c":194.116,"h":194.59,"l":193.93,"n":106,"o":194.59,"t":"2026-10-01T13:45:00Z","v":9058,"vw":194.191822},{"c":193.49,"h":194.08,"l":193.35,"n":170,"o":194.08,"t":"2026-10-01T14:00:00Z","v":18424,"vw":193.500309},{"c":193.33,"h":193.57,"l":193.2,"n":120,"o":193.5,"t":"2026-10-01T14:15:00Z","v":14152,"vw":193.442339},{"c":193.72,"h":193.905,"l":193.57,"n":73,"o":193.57,"t":"2026-10-01T14:30:00Z","v":4041,"vw":193.77561},{"c":193.6,"h":193.9,"l":193.35,"n":88,"o":193.9,"t":"2026-10-01T14:45:00Z","v":10706,"vw":193.700644},{"c":193.31,"h":193.375,"l":192.905,"n":97,"o":193.375,"t":"2026-10-01T15:00:00Z","v":16522,"vw":193.006554},{"c":193.55,"h":193.74,"l":193.415,"n":202,"o":193.415,"t":"2026-10-01T15:15:00Z","v":13553,"vw":193.58248},{"c":193.11,"h":193.5,"l":193.08,"n":117,"o":193.45,"t":"2026-10-01T15:30:00Z","v":14515,"vw":193.326269},{"c":193.33,"h":193.45,"l":193.0987,"n":99,"o":193.125,"t":"2026-10-01T15:45:00Z","v":8158,"vw":193.313441},{"c":193.37,"h":193.585,"l":193.37,"n":60,"o":193.471,"t":"2026-10-01T16:00:00Z","v":4996,"vw":193.501721},{"c":193.57,"h":193.64,"l":193.445,"n":62,"o":193.445,"t":"2026-10-01T16:15:00Z","v":7079,"vw":193.578139},{"c":193.68,"h":193.84,"l":193.65,"n":25,"o":193.84,"t":"2026-10-01T16:30:00Z","v":5119,"vw":193.704938},{"c":193.29,"h":193.76,"l":193.23,"n":92,"o":193.6801,"t":"2026-10-01T16:45:00Z","v":5195,"vw":193.52508},{"c":193.79,"h":193.81,"l":193.35,"n":142,"o":193.365,"t":"2026-10-01T17:00:00Z","v":11111,"vw":193.682721},{"c":194.37,"h":194.37,"l":193.74,"n":135,"o":193.74,"t":"2026-10-01T17:15:00Z","v":12499,"vw":193.926068},{"c":194.6,"h":194.65,"l":194.375,"n":266,"o":194.375,"t":"2026-10-01T17:30:00Z","v":13160,"vw":194.525264},{"c":194.24,"h":194.765,"l":194.16,"n":302,"o":194.67,"t":"2026-10-01T17:45:00Z","v":13369,"vw":194.451891},{"c":194.035,"h":194.26,"l":193.85,"n":627,"o":194.21,"t":"2026-10-01T18:00:00Z","v":40707,"vw":194.068468},{"c":194.33,"h":194.36,"l":194.01,"n":388,"o":194.1784,"t":"2026-10-01T18:15:00Z","v":23353,"vw":194.170008},{"c":194.43,"h":194.63,"l":194.235,"n":196,"o":194.32,"t":"2026-10-01T18:30:00Z","v":17878,"vw":194.436688},{"c":194.63,"h":194.64,"l":194.43,"n":170,"o":194.44,"t":"2026-10-01T18:45:00Z","v":18643,"vw":194.538731},{"c":194.52,"h":194.69,"l":194.4501,"n":194,"o":194.65,"t":"2026-10-01T19:00:00Z","v":12148,"vw":194.528888},{"c":194.502,"h":194.57,"l":194.45,"n":228,"o":194.5201,"t":"2026-10-01T19:15:00Z","v":23390,"vw":194.498602},{"c":194.545,"h":194.61,"l":194.405,"n":555,"o":194.502,"t":"2026-10-01T19:30:00Z","v":36958,"vw":194.529609},{"c":194.19,"h":194.735,"l":194.11,"n":592,"o":194.54,"t":"2026-10-01T19:45:00Z","v":33688,"vw":194.508777},{"c":194.19,"h":194.19,"l":194.19,"n":7,"o":194.19,"t":"2026-10-01T20:00:00Z","v":441,"vw":194.19},{"c":194.35,"h":195.1,"l":194.35,"n":6,"o":195.1,"t":"2026-10-02T08:00:00Z","v":1960,"vw":194.397626},{"c":195,"h":195,"l":194.35,"n":14,"o":194.35,"t":"2026-10-02T08:15:00Z","v":12760,"vw":194.712919},{"c":196.5,"h":196.5,"l":196.49,"n":5,"o":196.5,"t":"2026-10-02T12:45:00Z","v":516,"vw":196.498},{"c":196.7,"h":196.93,"l":196.7,"n":3,"o":196.8,"t":"2026-10-02T13:00:00Z","v":316,"vw":196.80443},{"c":196.75,"h":196.9,"l":196.27,"n":140,"o":196.88,"t":"2026-10-02T13:30:00Z","v":16582,"vw":196.514924},{"c":196.58,"h":196.9099,"l":196.18,"n":337,"o":196.81,"t":"2026-10-02T13:45:00Z","v":30596,"vw":196.635268},{"c":196.905,"h":196.9792,"l":196.46,"n":215,"o":196.46,"t":"2026-10-02T14:00:00Z","v":27914,"vw":196.77776},{"c":197.12,"h":197.16,"l":196.86,"n":166,"o":196.91,"t":"2026-10-02T14:15:00Z","v":13784,"vw":197.099365},{"c":197.01,"h":197.185,"l":196.86,"n":201,"o":197.07,"t":"2026-10-02T14:30:00Z","v":12552,"vw":196.999964},{"c":196.69,"h":197.11,"l":196.67,"n":114,"o":197.025,"t":"2026-10-02T14:45:00Z","v":10322,"vw":196.911214},{"c":196.035,"h":196.74,"l":195.9809,"n":153,"o":196.7299,"t":"2026-10-02T15:00:00Z","v":11729,"vw":196.231677},{"c":195.89,"h":196.0896,"l":195.58,"n":152,"o":196.0896,"t":"2026-10-02T15:15:00Z","v":22923,"vw":195.851443},{"c":196.095,"h":196.1,"l":195.8,"n":199,"o":195.92,"t":"2026-10-02T15:30:00Z","v":24389,"vw":196.010712},{"c":196.0092,"h":196.12,"l":195.98,"n":43,"o":195.995,"t":"2026-10-02T15:45:00Z","v":5577,"vw":196.051313},{"c":196.31,"h":196.375,"l":196.15,"n":109,"o":196.2,"t":"2026-10-02T16:00:00Z","v":7739,"vw":196.256876},{"c":196.15,"h":196.37,"l":196.09,"n":121,"o":196.26,"t":"2026-10-02T16:15:00Z","v":11330,"vw":196.24406},{"c":196.02,"h":196.26,"l":195.97,"n":78,"o":196.19,"t":"2026-10-02T16:30:00Z","v":4383,"vw":196.116923},{"c":196.09,"h":196.19,"l":196.0033,"n":130,"o":196.04,"t":"2026-10-02T16:45:00Z","v":12259,"vw":196.083115},{"c":196.035,"h":196.31,"l":196.01,"n":108,"o":196.31,"t":"2026-10-02T17:00:00Z","v":4677,"vw":196.155787},{"c":195.82,"h":196.195,"l":195.82,"n":96,"o":196.07,"t":"2026-10-02T17:15:00Z","v":8332,"vw":196.088342},{"c":195.94,"h":196.025,"l":195.8108,"n":158,"o":195.82,"t":"2026-10-02T17:30:00Z","v":17760,"vw":195.890533},{"c":196.03,"h":196.1,"l":195.895,"n":179,"o":195.97,"t":"2026-10-02T17:45:00Z","v":8760,"vw":196.020868},{"c":196.05,"h":196.08,"l":195.975,"n":108,"o":196.08,"t":"2026-10-02T18:00:00Z","v":10904,"vw":196.009933},{"c":195.94,"h":196.06,"l":195.87,"n":123,"o":196.06,"t":"2026-10-02T18:15:00Z","v":8316,"vw":195.946751},{"c":196.0164,"h":196.045,"l":195.93,"n":178,"o":195.97,"t":"2026-10-02T18:30:00Z","v":13274,"vw":195.987646},{"c":196.03,"h":196.05,"l":195.99,"n":129,"o":196.0377,"t":"2026-10-02T18:45:00Z","v":7867,"vw":196.017568},{"c":195.995,"h":196.06,"l":195.95,"n":235,"o":196.06,"t":"2026-10-02T19:00:00Z","v":17821,"vw":195.999274},{"c":195.955,"h":196.04,"l":195.94,"n":177,"o":195.99,"t":"2026-10-02T19:15:00Z","v":19512,"vw":195.994549},{"c":196.09,"h":196.19,"l":196.01,"n":218,"o":196.035,"t":"2026-10-02T19:30:00Z","v":14749,"vw":196.093568},{"c":196.1,"h":196.2201,"l":196.05,"n":391,"o":196.19,"t":"2026-10-02T19:45:00Z","v":23132,"vw":196.142945},{"c":196.16,"h":196.16,"l":196.16,"n":5,"o":196.16,"t":"2026-10-02T20:00:00Z","v":199,"vw":196.16},{"c":196.7,"h":198,"l":196.7,"n":28,"o":198,"t":"2026-10-05T08:00:00Z","v":3139,"vw":197.375236},{"c":196.41,"h":196.41,"l":196,"n":24,"o":196,"t":"2026-10-05T12:00:00Z","v":1596,"vw":196.197785},{"c":197.14,"h":197.155,"l":196.37,"n":282,"o":196.37,"t":"2026-10-05T13:30:00Z","v":25239,"vw":196.781021},{"c":197.05,"h":197.32,"l":196.925,"n":424,"o":197.14,"t":"2026-10-05T13:45:00Z","v":31195,"vw":197.093582},{"c":197.205,"h":197.25,"l":196.8546,"n":191,"o":196.99,"t":"2026-10-05T14:00:00Z","v":12399,"vw":197.069097},{"c":197.44,"h":197.49,"l":197.2,"n":284,"o":197.205,"t":"2026-10-05T14:15:00Z","v":12519,"vw":197.383361},{"c":197.3001,"h":197.39,"l":197.25,"n":160,"o":197.38,"t":"2026-10-05T14:30:00Z","v":18562,"vw":197.318644},{"c":197.44,"h":197.465,"l":197.225,"n":145,"o":197.31,"t":"2026-10-05T14:45:00Z","v":16923,"vw":197.317681},{"c":197.35,"h":197.46,"l":197.305,"n":175,"o":197.4395,"t":"2026-10-05T15:00:00Z","v":27345,"vw":197.41582},{"c":197.4,"h":197.47,"l":197.3,"n":109,"o":197.385,"t":"2026-10-05T15:15:00Z","v":101247,"vw":197.367674},{"c":197.4801,"h":197.49,"l":197.345,"n":141,"o":197.42,"t":"2026-10-05T15:30:00Z","v":11149,"vw":197.401238},{"c":197.45,"h":197.5,"l":197.38,"n":66,"o":197.38,"t":"2026-10-05T15:45:00Z","v":12165,"vw":197.460911},{"c":197.35,"h":197.44,"l":197.32,"n":72,"o":197.395,"t":"2026-10-05T16:00:00Z","v":4724,"vw":197.370309},{"c":197.51,"h":197.51,"l":197.21,"n":236,"o":197.31,"t":"2026-10-05T16:15:00Z","v":25812,"vw":197.428055},{"c":197.67,"h":197.68,"l":197.42,"n":124,"o":197.45,"t":"2026-10-05T16:30:00Z","v":10972,"vw":197.525345},{"c":197.61,"h":197.7195,"l":197.59,"n":98,"o":197.62,"t":"2026-10-05T16:45:00Z","v":4023,"vw":197.628694},{"c":197.64,"h":197.65,"l":197.5228,"n":71,"o":197.595,"t":"2026-10-05T17:00:00Z","v":3799,"vw":197.605147},{"c":197.72,"h":197.74,"l":197.66,"n":44,"o":197.66,"t":"2026-10-05T17:15:00Z","v":3064,"vw":197.696091},{"c":197.7593,"h":197.7593,"l":197.7,"n":132,"o":197.72,"t":"2026-10-05T17:30:00Z","v":12909,"vw":197.730322},{"c":197.8301,"h":197.95,"l":197.82,"n":180,"o":197.95,"t":"2026-10-05T17:45:00Z","v":8878,"vw":197.860792},{"c":197.8,"h":197.86,"l":197.72,"n":165,"o":197.82,"t":"2026-10-05T18:00:00Z","v":11487,"vw":197.803881},{"c":197.95,"h":198,"l":197.83,"n":257,"o":197.83,"t":"2026-10-05T18:15:00Z","v":12933,"vw":197.896706},{"c":197.95,"h":197.99,"l":197.9201,"n":196,"o":197.96,"t":"2026-10-05T18:30:00Z","v":12280,"vw":197.962609},{"c":198.1352,"h":198.15,"l":197.9703,"n":175,"o":197.98,"t":"2026-10-05T18:45:00Z","v":15248,"vw":198.016558},{"c":198.3201,"h":198.37,"l":198.155,"n":318,"o":198.155,"t":"2026-10-05T19:00:00Z","v":46322,"vw":198.236067},{"c":198.308,"h":198.43,"l":198.308,"n":223,"o":198.34,"t":"2026-10-05T19:15:00Z","v":24163,"vw":198.362135},{"c":198.2,"h":198.34,"l":198.16,"n":154,"o":198.29,"t":"2026-10-05T19:30:00Z","v":10190,"vw":198.263553},{"c":197.88,"h":198.1401,"l":197.66,"n":642,"o":198.1401,"t":"2026-10-05T19:45:00Z","v":31106,"vw":197.86805},{"c":197.95,"h":197.95,"l":197.95,"n":6,"o":197.95,"t":"2026-10-05T20:00:00Z","v":4698,"vw":197.95},{"c":198.73,"h":198.73,"l":198.73,"n":1,"o":198.73,"t":"2026-10-06T11:15:00Z","v":100,"vw":198.73},{"c":199.01,"h":199.389,"l":198.82,"n":129,"o":199.06,"t":"2026-10-06T13:30:00Z","v":16677,"vw":199.064812},{"c":199.62,"h":199.68,"l":199.0916,"n":161,"o":199.145,"t":"2026-10-06T13:45:00Z","v":8856,"vw":199.514397},{"c":199.57,"h":199.768,"l":199.46,"n":173,"o":199.67,"t":"2026-10-06T14:00:00Z","v":19733,"vw":199.678121},{"c":199.42,"h":199.69,"l":199.42,"n":327,"o":199.6801,"t":"2026-10-06T14:15:00Z","v":40064,"vw":199.559222},{"c":199.76,"h":199.76,"l":199.245,"n":227,"o":199.33,"t":"2026-10-06T14:30:00Z","v":18309,"vw":199.495175},{"c":199.81,"h":199.82,"l":199.63,"n":141,"o":199.7745,"t":"2026-10-06T14:45:00Z","v":16516,"vw":199.715008},{"c":199.93,"h":199.97,"l":199.79,"n":256,"o":199.85,"t":"2026-10-06T15:00:00Z","v":23828,"vw":199.894861},{"c":199.96,"h":200.015,"l":199.945,"n":71,"o":199.99,"t":"2026-10-06T15:15:00Z","v":5612,"vw":199.984999},{"c":199.88,"h":199.96,"l":199.86,"n":144,"o":199.86,"t":"2026-10-06T15:30:00Z","v":14650,"vw":199.935763},{"c":199.835,"h":199.91,"l":199.8,"n":118,"o":199.815,"t":"2026-10-06T15:45:00Z","v":12331,"vw":199.865049},{"c":199.79,"h":199.8899,"l":199.76,"n":155,"o":199.83,"t":"2026-10-06T16:00:00Z","v":14044,"vw":199.815587},{"c":199.59,"h":199.7251,"l":199.56,"n":92,"o":199.7,"t":"2026-10-06T16:15:00Z","v":12958,"vw":199.685603},{"c":199.64,"h":199.655,"l":199.57,"n":104,"o":199.59,"t":"2026-10-06T16:30:00Z","v":4739,"vw":199.611738},{"c":199.55,"h":199.6351,"l":199.5,"n":89,"o":199.6351,"t":"2026-10-06T16:45:00Z","v":7097,"vw":199.553056},{"c":199.36,"h":199.535,"l":199.36,"n":82,"o":199.535,"t":"2026-10-06T17:00:00Z","v":6285,"vw":199.464208},{"c":199.44,"h":199.45,"l":199.25,"n":88,"o":199.43,"t":"2026-10-06T17:15:00Z","v":5530,"vw":199.338309},{"c":199.53,"h":199.5651,"l":199.43,"n":213,"o":199.4399,"t":"2026-10-06T17:30:00Z","v":20888,"vw":199.470434},{"c":199.4868,"h":199.62,"l":199.42,"n":173,"o":199.55,"t":"2026-10-06T17:45:00Z","v":7101,"vw":199.529911},{"c":199.5899,"h":199.63,"l":199.48,"n":153,"o":199.48,"t":"2026-10-06T18:00:00Z","v":9844,"vw":199.572085},{"c":199.52,"h":199.59,"l":199.4875,"n":89,"o":199.58,"t":"2026-10-06T18:15:00Z","v":7180,"vw":199.517935},{"c":199.41,"h":199.4899,"l":199.3901,"n":220,"o":199.465,"t":"2026-10-06T18:30:00Z","v":59004,"vw":199.42462},{"c":199.48,"h":199.485,"l":199.4,"n":89,"o":199.4,"t":"2026-10-06T18:45:00Z","v":4115,"vw":199.443928},{"c":199.394,"h":199.49,"l":199.33,"n":183,"o":199.485,"t":"2026-10-06T19:00:00Z","v":27940,"vw":199.417773},{"c":199.42,"h":199.435,"l":199.325,"n":263,"o":199.41,"t":"2026-10-06T19:15:00Z","v":16738,"vw":199.38039},{"c":199.28,"h":199.42,"l":199.28,"n":191,"o":199.41,"t":"2026-10-06T19:30:00Z","v":13133,"vw":199.341881},{"c":199.13,"h":199.33,"l":199.08,"n":384,"o":199.2969,"t":"2026-10-06T19:45:00Z","v":26892,"vw":199.171805},{"c":199.1,"h":199.1,"l":199.1,"n":7,"o":199.1,"t":"2026-10-06T20:00:00Z","v":375,"vw":199.1},{"c":197.41,"h":197.99,"l":197.28,"n":163,"o":197.87,"t":"2026-10-07T13:30:00Z","v":18003,"vw":197.770259},{"c":197.71,"h":197.72,"l":197.33,"n":69,"o":197.478,"t":"2026-10-07T13:45:00Z","v":14975,"vw":197.616815},{"c":197.49,"h":197.64,"l":197.4101,"n":60,"o":197.64,"t":"2026-10-07T14:00:00Z","v":5415,"vw":197.537471},{"c":197.49,"h":197.66,"l":197.43,"n":66,"o":197.49,"t":"2026-10-07T14:15:00Z","v":7504,"vw":197.530124},{"c":197.465,"h":197.65,"l":197.465,"n":131,"o":197.52,"t":"2026-10-07T14:30:00Z","v":28856,"vw":197.565693},{"c":197.47,"h":197.475,"l":197.32,"n":89,"o":197.44,"t":"2026-10-07T14:45:00Z","v":16833,"vw":197.421811},{"c":197.7,"h":197.7,"l":197.39,"n":72,"o":197.4,"t":"2026-10-07T15:00:00Z","v":3044,"vw":197.476725},{"c":197.67,"h":197.745,"l":197.6201,"n":56,"o":197.7,"t":"2026-10-07T15:15:00Z","v":4949,"vw":197.705051},{"c":198.04,"h":198.0699,"l":197.6795,"n":99,"o":197.6795,"t":"2026-10-07T15:30:00Z","v":5012,"vw":197.897639},{"c":198.145,"h":198.27,"l":198.11,"n":109,"o":198.12,"t":"2026-10-07T15:45:00Z","v":21898,"vw":198.205784},{"c":198.23,"h":198.25,"l":197.97,"n":231,"o":198.12,"t":"2026-10-07T16:00:00Z","v":16989,"vw":198.122641},{"c":198.185,"h":198.2999,"l":198.185,"n":64,"o":198.195,"t":"2026-10-07T16:15:00Z","v":5930,"vw":198.216206},{"c":198.145,"h":198.22,"l":198.1201,"n":68,"o":198.165,"t":"2026-10-07T16:30:00Z","v":7135,"vw":198.159631},{"c":198.1463,"h":198.27,"l":198.1463,"n":109,"o":198.18,"t":"2026-10-07T16:45:00Z","v":7558,"vw":198.180138},{"c":198.43,"h":198.46,"l":198.1,"n":395,"o":198.12,"t":"2026-10-07T17:00:00Z","v":21790,"vw":198.327991},{"c":198.555,"h":198.58,"l":198.36,"n":97,"o":198.36,"t":"2026-10-07T17:15:00Z","v":9286,"vw":198.515258},{"c":198.535,"h":198.57,"l":198.49,"n":45,"o":198.57,"t":"2026-10-07T17:30:00Z","v":2401,"vw":198.535669},{"c":198.495,"h":198.58,"l":198.44,"n":74,"o":198.55,"t":"2026-10-07T17:45:00Z","v":4361,"vw":198.493728},{"c":198.5001,"h":198.625,"l":198.42,"n":109,"o":198.48,"t":"2026-10-07T18:00:00Z","v":28333,"vw":198.51809},{"c":198.59,"h":198.61,"l":198.525,"n":73,"o":198.55,"t":"2026-10-07T18:15:00Z","v":29205,"vw":198.583102},{"c":198.555,"h":198.605,"l":198.45,"n":117,"o":198.575,"t":"2026-10-07T18:30:00Z","v":31622,"vw":198.54113},{"c":198.6,"h":198.65,"l":198.525,"n":86,"o":198.545,"t":"2026-10-07T18:45:00Z","v":15528,"vw":198.596419},{"c":198.42,"h":198.66,"l":198.36,"n":185,"o":198.62,"t":"2026-10-07T19:00:00Z","v":14104,"vw":198.498898},{"c":198.435,"h":198.4899,"l":198.39,"n":136,"o":198.428,"t":"2026-10-07T19:15:00Z","v":17951,"vw":198.41822},{"c":198.54,"h":198.54,"l":198.41,"n":179,"o":198.41,"t":"2026-10-07T19:30:00Z","v":12550,"vw":198.453043},{"c":198.7,"h":198.75,"l":198.44,"n":336,"o":198.54,"t":"2026-10-07T19:45:00Z","v":30543,"vw":198.627815},{"c":198.6761,"h":198.6761,"l":198.62,"n":10,"o":198.62,"t":"2026-10-07T20:00:00Z","v":96126,"vw":198.675912},{"c":198.87,"h":200,"l":197.55,"n":60,"o":200,"t":"2026-10-08T08:00:00Z","v":3723,"vw":199.076648},{"c":198.3,"h":198.3,"l":198.3,"n":2,"o":198.3,"t":"2026-10-08T08:30:00Z","v":625,"vw":198.3},{"c":198.11,"h":198.11,"l":198.11,"n":6,"o":198.11,"t":"2026-10-08T09:30:00Z","v":371,"vw":198.11},{"c":197.63,"h":197.97,"l":197.62,"n":139,"o":197.97,"t":"2026-10-08T13:30:00Z","v":15444,"vw":197.875387},{"c":197.66,"h":197.84,"l":197.55,"n":125,"o":197.675,"t":"2026-10-08T13:45:00Z","v":20708,"vw":197.721574},{"c":198.0499,"h":198.0499,"l":197.54,"n":76,"o":197.65,"t":"2026-10-08T14:00:00Z","v":4500,"vw":197.815521},{"c":198.305,"h":198.353,"l":197.94,"n":133,"o":198.02,"t":"2026-10-08T14:15:00Z","v":10126,"vw":198.235504},{"c":198.19,"h":198.34,"l":198.175,"n":166,"o":198.28,"t":"2026-10-08T14:30:00Z","v":9809,"vw":198.264008},{"c":197.925,"h":198.18,"l":197.82,"n":138,"o":198.175,"t":"2026-10-08T14:45:00Z","v":15459,"vw":198.068566},{"c":197.84,"h":197.95,"l":197.81,"n":382,"o":197.89,"t":"2026-10-08T15:00:00Z","v":25538,"vw":197.856209},{"c":197.83,"h":197.83,"l":197.65,"n":137,"o":197.69,"t":"2026-10-08T15:15:00Z","v":25028,"vw":197.699846},{"c":197.5051,"h":197.75,"l":197.502,"n":91,"o":197.75,"t":"2026-10-08T15:30:00Z","v":4985,"vw":197.634217},{"c":197.4572,"h":197.6299,"l":197.4,"n":101,"o":197.5593,"t":"2026-10-08T15:45:00Z","v":6412,"vw":197.536722},{"c":197.535,"h":197.59,"l":197.46,"n":78,"o":197.5198,"t":"2026-10-08T16:00:00Z","v":12148,"vw":197.544841},{"c":197.89,"h":198.18,"l":197.54,"n":375,"o":197.545,"t":"2026-10-08T16:15:00Z","v":24000,"vw":197.796336},{"c":197.49,"h":197.8997,"l":197.49,"n":111,"o":197.81,"t":"2026-10-08T16:30:00Z","v":8467,"vw":197.799955},{"c":196.51,"h":197.555,"l":196.42,"n":459,"o":197.545,"t":"2026-10-08T16:45:00Z","v":19036,"vw":196.766531},{"c":196.51,"h":196.51,"l":196.005,"n":457,"o":196.4,"t":"2026-10-08T17:00:00Z","v":17384,"vw":196.236036},{"c":195.49,"h":196.58,"l":195.4001,"n":352,"o":196.5,"t":"2026-10-08T17:15:00Z","v":24062,"vw":195.827222},{"c":196,"h":196.075,"l":195.585,"n":147,"o":195.61,"t":"2026-10-08T17:30:00Z","v":9732,"vw":195.920429},{"c":195.809,"h":196.03,"l":195.64,"n":140,"o":196.03,"t":"2026-10-08T17:45:00Z","v":3670,"vw":195.735414},{"c":196.06,"h":196.0725,"l":195.61,"n":182,"o":195.6951,"t":"2026-10-08T18:00:00Z","v":24093,"vw":195.756846},{"c":196.39,"h":196.39,"l":196.06,"n":129,"o":196.06,"t":"2026-10-08T18:15:00Z","v":5560,"vw":196.222985},{"c":196.01,"h":196.345,"l":196.01,"n":56,"o":196.345,"t":"2026-10-08T18:30:00Z","v":2901,"vw":196.15231},{"c":196,"h":196.15,"l":195.99,"n":133,"o":196.02,"t":"2026-10-08T18:45:00Z","v":22498,"vw":196.011654},{"c":195.958,"h":196.02,"l":195.81,"n":218,"o":195.98,"t":"2026-10-08T19:00:00Z","v":17905,"vw":195.91235},{"c":196.03,"h":196.1999,"l":195.78,"n":219,"o":195.9,"t":"2026-10-08T19:15:00Z","v":14460,"vw":195.928757},{"c":196.09,"h":196.09,"l":195.87,"n":251,"o":195.97,"t":"2026-10-08T19:30:00Z","v":12816,"vw":195.982212},{"c":196.23,"h":196.29,"l":196.03,"n":331,"o":196.089,"t":"2026-10-08T19:45:00Z","v":43170,"vw":196.113853},{"c":196.27,"h":196.27,"l":196.27,"n":9,"o":196.27,"t":"2026-10-08T20:00:00Z","v":110,"vw":196.27},{"c":197.49,"h":197.49,"l":197.49,"n":5,"o":197.49,"t":"2026-10-09T12:15:00Z","v":672,"vw":197.49},{"c":196.955,"h":197.68,"l":196.91,"n":203,"o":197.36,"t":"2026-10-09T13:30:00Z","v":21601,"vw":197.334608},{"c":197.06,"h":197.13,"l":196.93,"n":108,"o":197,"t":"2026-10-09T13:45:00Z","v":12598,"vw":197.03799},{"c":197.12,"h":197.215,"l":196.955,"n":174,"o":197.09,"t":"2026-10-09T14:00:00Z","v":15049,"vw":197.117531},{"c":197.34,"h":197.39,"l":197.13,"n":309,"o":197.165,"t":"2026-10-09T14:15:00Z","v":39243,"vw":197.32868},{"c":197.22,"h":197.41,"l":197.1699,"n":108,"o":197.4,"t":"2026-10-09T14:30:00Z","v":7206,"vw":197.294116},{"c":197.625,"h":197.655,"l":197.29,"n":129,"o":197.31,"t":"2026-10-09T14:45:00Z","v":7315,"vw":197.43223},{"c":197.4,"h":197.64,"l":197.3434,"n":152,"o":197.59,"t":"2026-10-09T15:00:00Z","v":9004,"vw":197.495229},{"c":197.39,"h":197.565,"l":197.39,"n":118,"o":197.44,"t":"2026-10-09T15:15:00Z","v":9949,"vw":197.48424},{"c":197.565,"h":197.625,"l":197.35,"n":262,"o":197.43,"t":"2026-10-09T15:30:00Z","v":19609,"vw":197.454545},{"c":197.57,"h":197.71,"l":197.47,"n":244,"o":197.55,"t":"2026-10-09T15:45:00Z","v":23341,"vw":197.66683},{"c":197.67,"h":197.745,"l":197.4,"n":179,"o":197.55,"t":"2026-10-09T16:00:00Z","v":23099,"vw":197.645537},{"c":197.78,"h":197.785,"l":197.71,"n":51,"o":197.71,"t":"2026-10-09T16:15:00Z","v":4770,"vw":197.748736},{"c":197.74,"h":197.85,"l":197.72,"n":62,"o":197.7854,"t":"2026-10-09T16:30:00Z","v":5450,"vw":197.789709},{"c":197.83,"h":197.975,"l":197.81,"n":90,"o":197.8301,"t":"2026-10-09T16:45:00Z","v":5984,"vw":197.867368},{"c":197.73,"h":197.86,"l":197.7,"n":89,"o":197.8442,"t":"2026-10-09T17:00:00Z","v":8074,"vw":197.750454},{"c":197.775,"h":197.79,"l":197.68,"n":158,"o":197.74,"t":"2026-10-09T17:15:00Z","v":18074,"vw":197.739047},{"c":197.74,"h":197.76,"l":197.665,"n":108,"o":197.76,"t":"2026-10-09T17:30:00Z","v":4882,"vw":197.720952},{"c":197.77,"h":197.8166,"l":197.715,"n":109,"o":197.715,"t":"2026-10-09T17:45:00Z","v":7052,"vw":197.772603},{"c":197.78,"h":197.815,"l":197.675,"n":106,"o":197.735,"t":"2026-10-09T18:00:00Z","v":10669,"vw":197.742358},{"c":197.81,"h":197.865,"l":197.76,"n":173,"o":197.785,"t":"2026-10-09T18:15:00Z","v":19619,"vw":197.811941},{"c":197.8,"h":197.83,"l":197.76,"n":223,"o":197.83,"t":"2026-10-09T18:30:00Z","v":17647,"vw":197.810103},{"c":197.905,"h":198.06,"l":197.8,"n":176,"o":197.825,"t":"2026-10-09T18:45:00Z","v":12859,"vw":197.886135},{"c":197.9,"h":197.93,"l":197.86,"n":125,"o":197.92,"t":"2026-10-09T19:00:00Z","v":18167,"vw":197.904935},{"c":197.9,"h":198.01,"l":197.9,"n":135,"o":197.93,"t":"2026-10-09T19:15:00Z","v":9253,"vw":197.959057},{"c":197.8,"h":197.9,"l":197.7937,"n":267,"o":197.875,"t":"2026-10-09T19:30:00Z","v":23939,"vw":197.85447},{"c":197.75,"h":197.87,"l":197.75,"n":278,"o":197.83,"t":"2026-10-09T19:45:00Z","v":17824,"vw":197.815813},{"c":197.84,"h":197.84,"l":197.84,"n":7,"o":197.84,"t":"2026-10-09T20:00:00Z","v":115,"vw":197.84},{"c":197.95,"h":198.25,"l":197.65,"n":25,"o":198.25,"t":"2026-10-12T13:00:00Z","v":3784,"vw":198.028681},{"c":197.58,"h":197.92,"l":197.34,"n":169,"o":197.58,"t":"2026-10-12T13:30:00Z","v":18679,"vw":197.552153},{"c":197.43,"h":197.65,"l":197.43,"n":108,"o":197.57,"t":"2026-10-12T13:45:00Z","v":12801,"vw":197.539789},{"c":196.96,"h":197.51,"l":196.955,"n":365,"o":197.455,"t":"2026-10-12T14:00:00Z","v":29105,"vw":197.286793},{"c":197.055,"h":197.1199,"l":196.93,"n":67,"o":197.075,"t":"2026-10-12T14:15:00Z","v":3836,"vw":197.041739},{"c":197.0712,"h":197.115,"l":196.97,"n":74,"o":197.085,"t":"2026-10-12T14:30:00Z","v":12938,"vw":197.051662},{"c":197.23,"h":197.23,"l":197,"n":56,"o":197.03,"t":"2026-10-12T14:45:00Z","v":10269,"vw":197.067755},{"c":197.17,"h":197.28,"l":197.17,"n":36,"o":197.23,"t":"2026-10-12T15:00:00Z","v":17366,"vw":197.274577},{"c":197.155,"h":197.2999,"l":197.1101,"n":49,"o":197.23,"t":"2026-10-12T15:15:00Z","v":9140,"vw":197.195141},{"c":197.245,"h":197.245,"l":197.115,"n":136,"o":197.13,"t":"2026-10-12T15:30:00Z","v":12432,"vw":197.141529},{"c":197.43,"h":197.46,"l":197.36,"n":30,"o":197.42,"t":"2026-10-12T15:45:00Z","v":4750,"vw":197.409103},{"c":197.3996,"h":197.49,"l":197.35,"n":113,"o":197.39,"t":"2026-10-12T16:00:00Z","v":6010,"vw":197.411274},{"c":197.195,"h":197.418,"l":197.195,"n":281,"o":197.35,"t":"2026-10-12T16:15:00Z","v":31708,"vw":197.36477},{"c":197.15,"h":197.25,"l":197.15,"n":53,"o":197.2371,"t":"2026-10-12T16:30:00Z","v":3376,"vw":197.238194},{"c":196.8499,"h":197.06,"l":196.8499,"n":74,"o":197.06,"t":"2026-10-12T16:45:00Z","v":3778,"vw":196.95921},{"c":196.9299,"h":196.9699,"l":196.87,"n":74,"o":196.87,"t":"2026-10-12T17:00:00Z","v":5821,"vw":196.93568},{"c":196.945,"h":196.98,"l":196.895,"n":68,"o":196.94,"t":"2026-10-12T17:15:00Z","v":9147,"vw":196.943605},{"c":196.95,"h":196.95,"l":196.87,"n":77,"o":196.939,"t":"2026-10-12T17:30:00Z","v":7169,"vw":196.901041},{"c":196.93,"h":197.025,"l":196.93,"n":193,"o":197.0099,"t":"2026-10-12T17:45:00Z","v":7578,"vw":196.994036},{"c":196.89,"h":196.93,"l":196.83,"n":78,"o":196.89,"t":"2026-10-12T18:00:00Z","v":10148,"vw":196.884053},{"c":196.88,"h":196.9,"l":196.8072,"n":76,"o":196.84,"t":"2026-10-12T18:15:00Z","v":15248,"vw":196.832917},{"c":196.91,"h":196.91,"l":196.81,"n":84,"o":196.91,"t":"2026-10-12T18:30:00Z","v":19496,"vw":196.889917},{"c":196.8099,"h":196.9399,"l":196.74,"n":121,"o":196.9178,"t":"2026-10-12T18:45:00Z","v":7878,"vw":196.84232},{"c":196.77,"h":196.84,"l":196.77,"n":143,"o":196.81,"t":"2026-10-12T19:00:00Z","v":13815,"vw":196.802073},{"c":196.84,"h":196.86,"l":196.77,"n":194,"o":196.8,"t":"2026-10-12T19:15:00Z","v":15472,"vw":196.815636},{"c":196.985,"h":197.01,"l":196.828,"n":110,"o":196.845,"t":"2026-10-12T19:30:00Z","v":7249,"vw":196.932622},{"c":196.98,"h":197.1,"l":196.94,"n":359,"o":196.985,"t":"2026-10-12T19:45:00Z","v":18771,"vw":196.998937},{"c":196.99,"h":196.99,"l":196.99,"n":9,"o":196.99,"t":"2026-10-12T20:00:00Z","v":1060,"vw":196.99},{"c":196.8,"h":196.92,"l":195.96,"n":99,"o":196.16,"t":"2026-10-13T13:30:00Z","v":8797,"vw":196.228027},{"c":196.995,"h":197.07,"l":196.78,"n":91,"o":196.78,"t":"2026-10-13T13:45:00Z","v":13224,"vw":196.885436},{"c":196.87,"h":197.06,"l":196.87,"n":135,"o":197,"t":"2026-10-13T14:00:00Z","v":15918,"vw":196.955465},{"c":196.76,"h":196.954,"l":196.75,"n":60,"o":196.9495,"t":"2026-10-13T14:15:00Z","v":5742,"vw":196.838036},{"c":196.82,"h":196.84,"l":196.6701,"n":43,"o":196.78,"t":"2026-10-13T14:30:00Z","v":1410,"vw":196.742977},{"c":196.55,"h":196.79,"l":196.55,"n":27,"o":196.79,"t":"2026-10-13T14:45:00Z","v":5261,"vw":196.602113},{"c":196.485,"h":196.5,"l":196.465,"n":18,"o":196.5,"t":"2026-10-13T15:00:00Z","v":1071,"vw":196.487808},{"c":196.21,"h":196.53,"l":196.21,"n":36,"o":196.49,"t":"2026-10-13T15:15:00Z","v":2490,"vw":196.455294},{"c":196.16,"h":196.17,"l":196.03,"n":155,"o":196.15,"t":"2026-10-13T15:30:00Z","v":33690,"vw":196.066854},{"c":196.31,"h":196.35,"l":196.14,"n":123,"o":196.14,"t":"2026-10-13T15:45:00Z","v":6623,"vw":196.225524},{"c":196.45,"h":196.47,"l":196.4,"n":93,"o":196.4,"t":"2026-10-13T16:00:00Z","v":3724,"vw":196.426327},{"c":196.57,"h":196.57,"l":196.43,"n":99,"o":196.45,"t":"2026-10-13T16:15:00Z","v":5009,"vw":196.494485},{"c":196.69,"h":196.7651,"l":196.64,"n":138,"o":196.695,"t":"2026-10-13T16:30:00Z","v":15760,"vw":196.689969},{"c":196.55,"h":196.7,"l":196.55,"n":65,"o":196.7,"t":"2026-10-13T16:45:00Z","v":6427,"vw":196.672531},{"c":196.52,"h":196.55,"l":196.4501,"n":107,"o":196.48,"t":"2026-10-13T17:00:00Z","v":12557,"vw":196.473782},{"c":196.37,"h":196.52,"l":196.37,"n":116,"o":196.52,"t":"2026-10-13T17:15:00Z","v":10569,"vw":196.453699},{"c":196.59,"h":196.64,"l":196.38,"n":89,"o":196.38,"t":"2026-10-13T17:30:00Z","v":7705,"vw":196.517971},{"c":196.4399,"h":196.6,"l":196.36,"n":163,"o":196.6,"t":"2026-10-13T17:45:00Z","v":9024,"vw":196.476376},{"c":196.75,"h":196.75,"l":196.395,"n":94,"o":196.4517,"t":"2026-10-13T18:00:00Z","v":6673,"vw":196.592325},{"c":196.715,"h":196.74,"l":196.64,"n":117,"o":196.73,"t":"2026-10-13T18:15:00Z","v":11716,"vw":196.681659},{"c":196.51,"h":196.71,"l":196.51,"n":124,"o":196.71,"t":"2026-10-13T18:30:00Z","v":7977,"vw":196.59899},{"c":196.57,"h":196.57,"l":196.43,"n":127,"o":196.53,"t":"2026-10-13T18:45:00Z","v":12913,"vw":196.490562},{"c":196.72,"h":196.76,"l":196.55,"n":162,"o":196.5799,"t":"2026-10-13T19:00:00Z","v":14566,"vw":196.677216},{"c":196.85,"h":196.87,"l":196.77,"n":227,"o":196.785,"t":"2026-10-13T19:15:00Z","v":20942,"vw":196.82532},{"c":196.881,"h":196.97,"l":196.83,"n":253,"o":196.86,"t":"2026-10-13T19:30:00Z","v":19193,"vw":196.916941},{"c":196.83,"h":196.92,"l":196.78,"n":381,"o":196.885,"t":"2026-10-13T19:45:00Z","v":21825,"vw":196.847807},{"c":196.88,"h":196.88,"l":196.88,"n":7,"o":196.88,"t":"2026-10-13T20:00:00Z","v":697,"vw":196.88},{"c":196.5,"h":196.5,"l":196.5,"n":1,"o":196.5,"t":"2026-10-14T11:00:00Z","v":105,"vw":196.5},{"c":195.8969,"h":195.8969,"l":195.8969,"n":1,"o":195.8969,"t":"2026-10-14T11:30:00Z","v":300,"vw":195.8969},{"c":195.79,"h":195.97,"l":195.495,"n":131,"o":195.62,"t":"2026-10-14T13:30:00Z","v":15690,"vw":195.618013},{"c":195.224,"h":196.32,"l":195.15,"n":424,"o":195.91,"t":"2026-10-14T13:45:00Z","v":40801,"vw":195.380942},{"c":195.15,"h":195.4,"l":195.0282,"n":88,"o":195.4,"t":"2026-10-14T14:00:00Z","v":4395,"vw":195.230118},{"c":195.09,"h":195.29,"l":194.99,"n":93,"o":195.235,"t":"2026-10-14T14:15:00Z","v":13214,"vw":195.157713},{"c":195.085,"h":195.21,"l":194.94,"n":420,"o":195.075,"t":"2026-10-14T14:30:00Z","v":27792,"vw":195.138922},{"c":195.01,"h":195.162,"l":194.685,"n":66,"o":195.11,"t":"2026-10-14T14:45:00Z","v":5714,"vw":194.899847},{"c":194.53,"h":194.96,"l":194.395,"n":130,"o":194.94,"t":"2026-10-14T15:00:00Z","v":20313,"vw":194.723177},{"c":194.37,"h":194.66,"l":194.37,"n":104,"o":194.5,"t":"2026-10-14T15:15:00Z","v":21760,"vw":194.510174},{"c":193.98,"h":194.34,"l":193.886,"n":104,"o":194.34,"t":"2026-10-14T15:30:00Z","v":16170,"vw":194.059782},{"c":194.1,"h":194.13,"l":193.95,"n":125,"o":194,"t":"2026-10-14T15:45:00Z","v":9232,"vw":194.026985},{"c":193.52,"h":194.0999,"l":193.49,"n":139,"o":194.06,"t":"2026-10-14T16:00:00Z","v":12355,"vw":193.928765},{"c":193.39,"h":193.56,"l":193.325,"n":116,"o":193.4992,"t":"2026-10-14T16:15:00Z","v":7371,"vw":193.419258},{"c":193.73,"h":193.74,"l":193.29,"n":82,"o":193.405,"t":"2026-10-14T16:30:00Z","v":3998,"vw":193.490086},{"c":193.7,"h":193.73,"l":193.53,"n":60,"o":193.715,"t":"2026-10-14T16:45:00Z","v":5652,"vw":193.653765},{"c":193.465,"h":193.74,"l":193.3903,"n":87,"o":193.708,"t":"2026-10-14T17:00:00Z","v":11896,"vw":193.488669},{"c":192.98,"h":193.41,"l":192.945,"n":113,"o":193.41,"t":"2026-10-14T17:15:00Z","v":8275,"vw":193.228746},{"c":192.981,"h":193.115,"l":192.89,"n":63,"o":192.99,"t":"2026-10-14T17:30:00Z","v":5937,"vw":193.036685},{"c":192.73,"h":192.98,"l":192.7001,"n":153,"o":192.91,"t":"2026-10-14T17:45:00Z","v":5435,"vw":192.787985},{"c":192.89,"h":192.9,"l":192.5201,"n":89,"o":192.65,"t":"2026-10-14T18:00:00Z","v":6734,"vw":192.710596},{"c":192.78,"h":192.9,"l":192.68,"n":109,"o":192.89,"t":"2026-10-14T18:15:00Z","v":12151,"vw":192.820233},{"c":192.63,"h":192.73,"l":192.57,"n":100,"o":192.71,"t":"2026-10-14T18:30:00Z","v":23991,"vw":192.710389},{"c":192.725,"h":192.79,"l":192.57,"n":129,"o":192.57,"t":"2026-10-14T18:45:00Z","v":8472,"vw":192.696236},{"c":192.585,"h":192.63,"l":192.345,"n":202,"o":192.4463,"t":"2026-10-14T19:00:00Z","v":19047,"vw":192.520868},{"c":193.045,"h":193.045,"l":192.5496,"n":116,"o":192.63,"t":"2026-10-14T19:15:00Z","v":11400,"vw":192.818498},{"c":192.925,"h":193.15,"l":192.83,"n":140,"o":193.0008,"t":"2026-10-14T19:30:00Z","v":8583,"vw":192.962889},{"c":193.07,"h":193.07,"l":192.755,"n":539,"o":192.87,"t":"2026-10-14T19:45:00Z","v":28918,"vw":192.901817},{"c":193.09,"h":193.09,"l":193.09,"n":9,"o":193.09,"t":"2026-10-14T20:00:00Z","v":1107,"vw":193.09},{"c":192.76,"h":192.76,"l":192.76,"n":2,"o":192.76,"t":"2026-10-14T22:00:00Z","v":103,"vw":192.76},{"c":191.5,"h":191.5,"l":191.5,"n":1,"o":191.5,"t":"2026-10-15T09:30:00Z","v":100,"vw":191.5},{"c":191,"h":191,"l":190.99,"n":3,"o":191,"t":"2026-10-15T12:30:00Z","v":300,"vw":190.996667},{"c":191.27,"h":191.27,"l":190.415,"n":130,"o":190.65,"t":"2026-10-15T13:30:00Z","v":11436,"vw":190.70046},{"c":190.45,"h":191.365,"l":190.165,"n":213,"o":191.2508,"t":"2026-10-15T13:45:00Z","v":22261,"vw":190.80499},{"c":191.31,"h":191.63,"l":191.095,"n":257,"o":191.1,"t":"2026-10-15T14:00:00Z","v":27650,"vw":191.399773},{"c":191.465,"h":191.54,"l":191.25,"n":123,"o":191.25,"t":"2026-10-15T14:15:00Z","v":11380,"vw":191.345486},{"c":192,"h":192.02,"l":191.24,"n":201,"o":191.33,"t":"2026-10-15T14:30:00Z","v":18264,"vw":191.637379},{"c":192.15,"h":192.15,"l":191.795,"n":134,"o":191.885,"t":"2026-10-15T14:45:00Z","v":12770,"vw":191.930651},{"c":192.44,"h":192.51,"l":191.99,"n":236,"o":192.16,"t":"2026-10-15T15:00:00Z","v":40853,"vw":192.239604},{"c":192.39,"h":192.75,"l":192.39,"n":87,"o":192.725,"t":"2026-10-15T15:15:00Z","v":6754,"vw":192.554052},{"c":192.2,"h":192.39,"l":192.17,"n":94,"o":192.39,"t":"2026-10-15T15:30:00Z","v":7657,"vw":192.268174},{"c":192.55,"h":192.55,"l":192.195,"n":236,"o":192.2193,"t":"2026-10-15T15:45:00Z","v":42580,"vw":192.353406},{"c":192.405,"h":192.665,"l":192.312,"n":98,"o":192.645,"t":"2026-10-15T16:00:00Z","v":12184,"vw":192.469334},{"c":192.06,"h":192.3001,"l":191.99,"n":98,"o":192.26,"t":"2026-10-15T16:15:00Z","v":9220,"vw":192.145072},{"c":192.315,"h":192.39,"l":192.065,"n":156,"o":192.11,"t":"2026-10-15T16:30:00Z","v":18842,"vw":192.176238},{"c":192.295,"h":192.36,"l":192.065,"n":95,"o":192.345,"t":"2026-10-15T16:45:00Z","v":10313,"vw":192.214708},{"c":192.43,"h":192.45,"l":192.18,"n":85,"o":192.18,"t":"2026-10-15T17:00:00Z","v":6654,"vw":192.310015},{"c":192.455,"h":192.55,"l":192.455,"n":49,"o":192.495,"t":"2026-10-15T17:15:00Z","v":4839,"vw":192.504526},{"c":192.935,"h":192.985,"l":192.47,"n":83,"o":192.47,"t":"2026-10-15T17:30:00Z","v":6772,"vw":192.789991},{"c":192.85,"h":192.955,"l":192.785,"n":178,"o":192.9,"t":"2026-10-15T17:45:00Z","v":8264,"vw":192.835493},{"c":192.29,"h":192.705,"l":192.255,"n":117,"o":192.635,"t":"2026-10-15T18:00:00Z","v":15637,"vw":192.415598},{"c":192.26,"h":192.32,"l":192.19,"n":151,"o":192.31,"t":"2026-10-15T18:15:00Z","v":21073,"vw":192.278411},{"c":192.42,"h":192.45,"l":192.295,"n":163,"o":192.295,"t":"2026-10-15T18:30:00Z","v":20995,"vw":192.380152},{"c":192.72,"h":192.72,"l":192.41,"n":190,"o":192.41,"t":"2026-10-15T18:45:00Z","v":12146,"vw":192.58991},{"c":193.135,"h":193.17,"l":192.68,"n":164,"o":192.695,"t":"2026-10-15T19:00:00Z","v":15658,"vw":192.87868},{"c":193.19,"h":193.395,"l":193.18,"n":257,"o":193.24,"t":"2026-10-15T19:15:00Z","v":20604,"vw":193.326126},{"c":193.19,"h":193.3,"l":193.08,"n":345,"o":193.15,"t":"2026-10-15T19:30:00Z","v":30142,"vw":193.188662},{"c":193.09,"h":193.34,"l":193.01,"n":501,"o":193.29,"t":"2026-10-15T19:45:00Z","v":34004,"vw":193.140259},{"c":193.05,"h":193.05,"l":193.05,"n":6,"o":193.05,"t":"2026-10-15T20:00:00Z","v":331,"vw":193.05},{"c":193.12,"h":193.12,"l":193.12,"n":4,"o":193.12,"t":"2026-10-16T12:00:00Z","v":700,"vw":193.12},{"c":192.2,"h":192.95,"l":191.985,"n":159,"o":192.95,"t":"2026-10-16T13:30:00Z","v":18877,"vw":192.709717},{"c":192.02,"h":192.4199,"l":191.845,"n":115,"o":192.4,"t":"2026-10-16T13:45:00Z","v":7755,"vw":192.14781},{"c":192.11,"h":192.195,"l":191.745,"n":129,"o":192,"t":"2026-10-16T14:00:00Z","v":7512,"vw":192.001587},{"c":191.95,"h":192.19,"l":191.92,"n":184,"o":192.115,"t":"2026-10-16T14:15:00Z","v":29565,"vw":192.111168},{"c":192.43,"h":192.455,"l":191.92,"n":151,"o":191.92,"t":"2026-10-16T14:30:00Z","v":16991,"vw":192.144057},{"c":192.055,"h":192.67,"l":192.05,"n":205,"o":192.49,"t":"2026-10-16T14:45:00Z","v":41516,"vw":192.152378},{"c":191.47,"h":192.045,"l":191.36,"n":150,"o":192.045,"t":"2026-10-16T15:00:00Z","v":29423,"vw":191.449449},{"c":191.125,"h":191.5,"l":190.97,"n":222,"o":191.44,"t":"2026-10-16T15:15:00Z","v":18004,"vw":191.295868},{"c":191.36,"h":191.44,"l":191.13,"n":134,"o":191.13,"t":"2026-10-16T15:30:00Z","v":9786,"vw":191.354175},{"c":191.024,"h":191.465,"l":190.978,"n":145,"o":191.31,"t":"2026-10-16T15:45:00Z","v":28420,"vw":191.181823},{"c":190.98,"h":190.98,"l":190.7,"n":498,"o":190.9,"t":"2026-10-16T16:00:00Z","v":32038,"vw":190.840949},{"c":190.905,"h":191.18,"l":190.905,"n":97,"o":191.12,"t":"2026-10-16T16:15:00Z","v":20284,"vw":190.986971},{"c":190.65,"h":190.85,"l":190.55,"n":102,"o":190.84,"t":"2026-10-16T16:30:00Z","v":6110,"vw":190.732362},{"c":190.44,"h":190.685,"l":190.3,"n":130,"o":190.685,"t":"2026-10-16T16:45:00Z","v":10750,"vw":190.440427},{"c":189.78,"h":190.28,"l":189.76,"n":167,"o":190.28,"t":"2026-10-16T17:00:00Z","v":10786,"vw":189.911989},{"c":189.82,"h":189.83,"l":189.4102,"n":158,"o":189.75,"t":"2026-10-16T17:15:00Z","v":8359,"vw":189.607335},{"c":190.185,"h":190.35,"l":189.78,"n":264,"o":189.88,"t":"2026-10-16T17:30:00Z","v":100232,"vw":190.157556},{"c":189.63,"h":190.23,"l":189.61,"n":283,"o":190.19,"t":"2026-10-16T17:45:00Z","v":16715,"vw":189.962762},{"c":189.51,"h":189.655,"l":189.32,"n":678,"o":189.57,"t":"2026-10-16T18:00:00Z","v":49030,"vw":189.46186},{"c":189.24,"h":189.61,"l":189.17,"n":125,"o":189.49,"t":"2026-10-16T18:15:00Z","v":10269,"vw":189.310643},{"c":189.165,"h":189.39,"l":189.13,"n":195,"o":189.19,"t":"2026-10-16T18:30:00Z","v":19756,"vw":189.281242},{"c":188.96,"h":189.29,"l":188.81,"n":206,"o":189.2343,"t":"2026-10-16T18:45:00Z","v":13708,"vw":188.930931},{"c":189.33,"h":189.33,"l":188.63,"n":234,"o":188.97,"t":"2026-10-16T19:00:00Z","v":13986,"vw":188.969631},{"c":189.39,"h":189.41,"l":189.12,"n":162,"o":189.37,"t":"2026-10-16T19:15:00Z","v":11531,"vw":189.26775},{"c":188.96,"h":189.54,"l":188.95,"n":306,"o":189.47,"t":"2026-10-16T19:30:00Z","v":19473,"vw":189.224312},{"c":189.33,"h":189.45,"l":189.01,"n":473,"o":189.01,"t":"2026-10-16T19:45:00Z","v":28818,"vw":189.281592},{"c":189.35,"h":189.35,"l":189.35,"n":8,"o":189.35,"t":"2026-10-16T20:00:00Z","v":489,"vw":189.35},{"c":190.32,"h":190.32,"l":190.32,"n":1,"o":190.32,"t":"2026-10-19T09:00:00Z","v":100,"vw":190.32},{"c":190.64,"h":190.64,"l":190.64,"n":1,"o":190.64,"t":"2026-10-19T09:15:00Z","v":100,"vw":190.64},{"c":190.99,"h":191.27,"l":190.52,"n":137,"o":190.92,"t":"2026-10-19T13:30:00Z","v":14639,"vw":190.937177},{"c":190.6,"h":190.895,"l":190.6,"n":122,"o":190.65,"t":"2026-10-19T13:45:00Z","v":10387,"vw":190.68289},{"c":191.32,"h":191.32,"l":190.48,"n":471,"o":190.5171,"t":"2026-10-19T14:00:00Z","v":27257,"vw":190.694847},{"c":191.53,"h":191.635,"l":191.26,"n":505,"o":191.355,"t":"2026-10-19T14:15:00Z","v":31796,"vw":191.553094},{"c":191.42,"h":191.46,"l":191.1,"n":169,"o":191.46,"t":"2026-10-19T14:30:00Z","v":23967,"vw":191.346581},{"c":191.56,"h":191.595,"l":191.35,"n":78,"o":191.57,"t":"2026-10-19T14:45:00Z","v":10477,"vw":191.497772},{"c":191.74,"h":191.88,"l":191.62,"n":137,"o":191.62,"t":"2026-10-19T15:00:00Z","v":40328,"vw":191.81773},{"c":192.1399,"h":192.2,"l":191.72,"n":169,"o":191.76,"t":"2026-10-19T15:15:00Z","v":18445,"vw":191.887969},{"c":192.28,"h":192.33,"l":192.03,"n":163,"o":192.12,"t":"2026-10-19T15:30:00Z","v":9277,"vw":192.241117},{"c":192.12,"h":192.3,"l":192.12,"n":262,"o":192.24,"t":"2026-10-19T15:45:00Z","v":14552,"vw":192.199749},{"c":191.93,"h":192.08,"l":191.68,"n":208,"o":192.08,"t":"2026-10-19T16:00:00Z","v":10013,"vw":191.802735},{"c":191.685,"h":191.94,"l":191.61,"n":218,"o":191.895,"t":"2026-10-19T16:15:00Z","v":15481,"vw":191.767479},{"c":191.63,"h":191.69,"l":191.51,"n":252,"o":191.67,"t":"2026-10-19T16:30:00Z","v":8906,"vw":191.608268},{"c":191.38,"h":191.67,"l":191.38,"n":143,"o":191.67,"t":"2026-10-19T16:45:00Z","v":6545,"vw":191.526919},{"c":191.3596,"h":191.43,"l":191.2,"n":133,"o":191.335,"t":"2026-10-19T17:00:00Z","v":6485,"vw":191.349517},{"c":191.31,"h":191.42,"l":191.22,"n":174,"o":191.33,"t":"2026-10-19T17:15:00Z","v":13071,"vw":191.338909},{"c":191.245,"h":191.35,"l":191.17,"n":172,"o":191.27,"t":"2026-10-19T17:30:00Z","v":9681,"vw":191.243746},{"c":191.255,"h":191.255,"l":191.02,"n":336,"o":191.18,"t":"2026-10-19T17:45:00Z","v":14447,"vw":191.112854},{"c":191.27,"h":191.305,"l":191.05,"n":190,"o":191.28,"t":"2026-10-19T18:00:00Z","v":11320,"vw":191.183196},{"c":191.02,"h":191.3299,"l":191,"n":180,"o":191.3,"t":"2026-10-19T18:15:00Z","v":13400,"vw":191.185062},{"c":191.19,"h":191.19,"l":191,"n":144,"o":191.09,"t":"2026-10-19T18:30:00Z","v":11510,"vw":191.103789},{"c":191.26,"h":191.33,"l":191.16,"n":151,"o":191.24,"t":"2026-10-19T18:45:00Z","v":10125,"vw":191.247133},{"c":191.28,"h":191.43,"l":191.26,"n":209,"o":191.346,"t":"2026-10-19T19:00:00Z","v":15399,"vw":191.321949},{"c":191.5,"h":191.63,"l":191.31,"n":529,"o":191.315,"t":"2026-10-19T19:15:00Z","v":38851,"vw":191.467927},{"c":191.51,"h":191.63,"l":191.47,"n":263,"o":191.48,"t":"2026-10-19T19:30:00Z","v":14470,"vw":191.556608},{"c":191.01,"h":191.51,"l":190.96,"n":410,"o":191.5,"t":"2026-10-19T19:45:00Z","v":25866,"vw":191.205076},{"c":191.02,"h":191.02,"l":191.02,"n":12,"o":191.02,"t":"2026-10-19T20:00:00Z","v":1731,"vw":191.02},{"c":191.02,"h":191.2,"l":189,"n":31,"o":189,"t":"2026-10-20T08:00:00Z","v":3608,"vw":189.774839},{"c":190.13,"h":190.13,"l":190.13,"n":2,"o":190.13,"t":"2026-10-20T11:45:00Z","v":101,"vw":190.13},{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-10-20T12:00:00Z","v":101,"vw":190},{"c":190.155,"h":190.155,"l":190.155,"n":1,"o":190.155,"t":"2026-10-20T13:00:00Z","v":164,"vw":190.155},{"c":189.465,"h":190.27,"l":189.36,"n":195,"o":190.27,"t":"2026-10-20T13:30:00Z","v":21953,"vw":189.865404},{"c":190.51,"h":190.51,"l":189.425,"n":163,"o":189.425,"t":"2026-10-20T13:45:00Z","v":25345,"vw":189.908966},{"c":191.2,"h":191.2,"l":190.64,"n":159,"o":190.7,"t":"2026-10-20T14:00:00Z","v":23690,"vw":191.071228},{"c":192.11,"h":192.11,"l":191.19,"n":196,"o":191.24,"t":"2026-10-20T14:15:00Z","v":23891,"vw":191.347859},{"c":191.86,"h":192.15,"l":191.72,"n":236,"o":192.11,"t":"2026-10-20T14:30:00Z","v":19925,"vw":191.926853},{"c":192,"h":192.04,"l":191.76,"n":136,"o":191.92,"t":"2026-10-20T14:45:00Z","v":8603,"vw":191.891427},{"c":190.825,"h":191.91,"l":190.825,"n":249,"o":191.84,"t":"2026-10-20T15:00:00Z","v":18845,"vw":191.343502},{"c":191.15,"h":191.32,"l":191.01,"n":107,"o":191.01,"t":"2026-10-20T15:15:00Z","v":7185,"vw":191.205733},{"c":191.19,"h":191.19,"l":190.895,"n":100,"o":191.17,"t":"2026-10-20T15:30:00Z","v":26905,"vw":190.952122},{"c":191.2534,"h":191.325,"l":191.03,"n":164,"o":191.07,"t":"2026-10-20T15:45:00Z","v":14962,"vw":191.13252},{"c":191.07,"h":191.23,"l":191.07,"n":35,"o":191.12,"t":"2026-10-20T16:00:00Z","v":1591,"vw":191.11717},{"c":191.1,"h":191.14,"l":190.855,"n":107,"o":191.1199,"t":"2026-10-20T16:15:00Z","v":11884,"vw":190.916243},{"c":191.11,"h":191.2699,"l":191.04,"n":106,"o":191.09,"t":"2026-10-20T16:30:00Z","v":13823,"vw":191.148284},{"c":190.88,"h":191.12,"l":190.8626,"n":72,"o":191.03,"t":"2026-10-20T16:45:00Z","v":7993,"vw":191.015463},{"c":190.91,"h":190.96,"l":190.785,"n":313,"o":190.91,"t":"2026-10-20T17:00:00Z","v":24454,"vw":190.864074},{"c":191.13,"h":191.18,"l":190.91,"n":173,"o":190.9821,"t":"2026-10-20T17:15:00Z","v":17044,"vw":191.035254},{"c":191.16,"h":191.24,"l":191.16,"n":58,"o":191.19,"t":"2026-10-20T17:30:00Z","v":3077,"vw":191.202016},{"c":191.155,"h":191.25,"l":191.13,"n":70,"o":191.185,"t":"2026-10-20T17:45:00Z","v":4877,"vw":191.163868},{"c":191.165,"h":191.1701,"l":191.035,"n":116,"o":191.16,"t":"2026-10-20T18:00:00Z","v":8920,"vw":191.11416},{"c":191.0086,"h":191.155,"l":190.96,"n":65,"o":191.155,"t":"2026-10-20T18:15:00Z","v":6505,"vw":191.014486},{"c":190.625,"h":190.98,"l":190.625,"n":122,"o":190.98,"t":"2026-10-20T18:30:00Z","v":97280,"vw":190.835298},{"c":190.82,"h":190.95,"l":190.59,"n":137,"o":190.605,"t":"2026-10-20T18:45:00Z","v":11409,"vw":190.848727},{"c":190.79,"h":190.88,"l":190.78,"n":110,"o":190.86,"t":"2026-10-20T19:00:00Z","v":15893,"vw":190.849324},{"c":190.62,"h":190.81,"l":190.53,"n":138,"o":190.7981,"t":"2026-10-20T19:15:00Z","v":36926,"vw":190.7406},{"c":190.65,"h":190.7022,"l":190.475,"n":262,"o":190.605,"t":"2026-10-20T19:30:00Z","v":69263,"vw":190.555869},{"c":190.79,"h":190.79,"l":190.53,"n":382,"o":190.69,"t":"2026-10-20T19:45:00Z","v":31460,"vw":190.634756},{"c":190.86,"h":190.86,"l":190.79,"n":20,"o":190.79,"t":"2026-10-20T20:00:00Z","v":3521,"vw":190.83791},{"c":191.5,"h":191.5,"l":190.95,"n":10,"o":190.95,"t":"2026-10-21T12:30:00Z","v":2002,"vw":191.225},{"c":190.86,"h":190.86,"l":190.86,"n":1,"o":190.86,"t":"2026-10-21T13:15:00Z","v":108,"vw":190.86},{"c":191.1701,"h":191.6062,"l":191.1701,"n":123,"o":191.52,"t":"2026-10-21T13:30:00Z","v":15528,"vw":191.489419},{"c":191.49,"h":191.63,"l":191.31,"n":154,"o":191.44,"t":"2026-10-21T13:45:00Z","v":24173,"vw":191.52091},{"c":190.75,"h":191.27,"l":190.635,"n":122,"o":191.27,"t":"2026-10-21T14:00:00Z","v":7119,"vw":190.958765},{"c":190.96,"h":190.96,"l":190.72,"n":94,"o":190.825,"t":"2026-10-21T14:15:00Z","v":3477,"vw":190.89528},{"c":191.03,"h":191.2,"l":190.93,"n":110,"o":191.2,"t":"2026-10-21T14:30:00Z","v":15005,"vw":191.173448},{"c":191.45,"h":191.51,"l":191.19,"n":372,"o":191.235,"t":"2026-10-21T14:45:00Z","v":30821,"vw":191.423606},{"c":191.6,"h":191.61,"l":191.44,"n":69,"o":191.48,"t":"2026-10-21T15:00:00Z","v":4032,"vw":191.557981},{"c":191.6676,"h":191.723,"l":191.46,"n":114,"o":191.705,"t":"2026-10-21T15:15:00Z","v":13613,"vw":191.539868},{"c":191.96,"h":192.06,"l":191.78,"n":115,"o":191.78,"t":"2026-10-21T15:30:00Z","v":9166,"vw":191.860036},{"c":192.0534,"h":192.1,"l":192.005,"n":68,"o":192.05,"t":"2026-10-21T15:45:00Z","v":3209,"vw":192.065692},{"c":191.94,"h":192.0185,"l":191.92,"n":97,"o":191.94,"t":"2026-10-21T16:00:00Z","v":5202,"vw":191.960158},{"c":191.77,"h":191.965,"l":191.77,"n":142,"o":191.96,"t":"2026-10-21T16:15:00Z","v":21938,"vw":191.890719},{"c":192.2,"h":192.3,"l":191.81,"n":153,"o":191.83,"t":"2026-10-21T16:30:00Z","v":7757,"vw":192.120344},{"c":192.28,"h":192.335,"l":192.1,"n":129,"o":192.21,"t":"2026-10-21T16:45:00Z","v":17447,"vw":192.208484},{"c":192.47,"h":192.495,"l":192.244,"n":122,"o":192.335,"t":"2026-10-21T17:00:00Z","v":8790,"vw":192.454421},{"c":192.43,"h":192.5999,"l":192.43,"n":68,"o":192.45,"t":"2026-10-21T17:15:00Z","v":5461,"vw":192.487101},{"c":192.47,"h":192.47,"l":192.3001,"n":96,"o":192.36,"t":"2026-10-21T17:30:00Z","v":7942,"vw":192.367099},{"c":192.41,"h":192.49,"l":192.41,"n":172,"o":192.4649,"t":"2026-10-21T17:45:00Z","v":11578,"vw":192.452687},{"c":192.425,"h":192.425,"l":192.33,"n":58,"o":192.42,"t":"2026-10-21T18:00:00Z","v":5836,"vw":192.404785},{"c":192.54,"h":192.57,"l":192.49,"n":117,"o":192.545,"t":"2026-10-21T18:15:00Z","v":13307,"vw":192.534786},{"c":192.46,"h":192.555,"l":192.46,"n":120,"o":192.53,"t":"2026-10-21T18:30:00Z","v":6326,"vw":192.529023},{"c":191.815,"h":192.4401,"l":191.815,"n":375,"o":192.42,"t":"2026-10-21T18:45:00Z","v":88769,"vw":192.115024},{"c":191.755,"h":191.82,"l":191.365,"n":252,"o":191.82,"t":"2026-10-21T19:00:00Z","v":18283,"vw":191.633302},{"c":192.1,"h":192.17,"l":191.75,"n":213,"o":191.77,"t":"2026-10-21T19:15:00Z","v":20654,"vw":191.954822},{"c":192.12,"h":192.205,"l":192.06,"n":151,"o":192.2,"t":"2026-10-21T19:30:00Z","v":11310,"vw":192.105798},{"c":192.13,"h":192.33,"l":192.11,"n":452,"o":192.18,"t":"2026-10-21T19:45:00Z","v":35542,"vw":192.221767},{"c":192.16,"h":192.16,"l":192.16,"n":7,"o":192.16,"t":"2026-10-21T20:00:00Z","v":3931,"vw":192.16},{"c":190,"h":190,"l":190,"n":3,"o":190,"t":"2026-10-22T08:00:00Z","v":102,"vw":190},{"c":189.03,"h":189.5,"l":189.01,"n":3,"o":189.5,"t":"2026-10-22T08:45:00Z","v":301,"vw":189.179502}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.50205007021494,"strike":204.40730715219277,"iv":0.19861106413394286,"gamma":0.016209405488561437,"theta":-0.03364390384321945,"vega":0.09284555844775856,"rho":0.01333892906854956,"breakevenPct":8.400442904516593},{"delta":0.15,"premium":0.8378941087759364,"strike":201.82389147095432,"iv":0.2021215775372589,"gamma":0.021069074018126834,"theta":-0.04551734824930418,"vega":0.12189271058858003,"rho":0.02054595525351867,"breakevenPct":7.2114402897583805},{"delta":0.2,"premium":1.239245810055866,"strike":199.72625698324023,"iv":0.21177206703910617,"gamma":0.024691620111731843,"theta":-0.05841675977653632,"vega":0.1486687150837989,"rho":0.027722822233621873,"breakevenPct":6.314078608314068},{"delta":0.25,"premium":1.7815891472868217,"strike":198.57364341085272,"iv":0.23131162790697676,"gamma":0.025754263565891472,"theta":-0.0723186046511628,"vega":0.1691798449612403,"rho":0.03480799173265335,"breakevenPct":5.991235548928501},{"delta":0.3,"premium":2.293697478991596,"strike":196.69747899159663,"iv":0.23338571428571428,"gamma":0.027960504201680673,"theta":-0.08035966386554622,"vega":0.18507394957983192,"rho":0.041810728907378684,"breakevenPct":5.269627292275426},{"delta":0.35,"premium":3.023687845303867,"strike":195.30662983425415,"iv":0.24965248618784527,"gamma":0.027822651933701658,"theta":-0.09169364640883977,"vega":0.19717762430939226,"rho":0.04882920603298385,"breakevenPct":4.920022049176322},{"delta":0.4,"premium":3.7714733542319756,"strike":193.65830721003135,"iv":0.2583802507836991,"gamma":0.028029153605015674,"theta":-0.09938181818181818,"vega":0.2057009404388715,"rho":0.055797120323664365,"breakevenPct":4.443623003895316},{"delta":0.45,"premium":4.692517006802721,"strike":192.01360544217687,"iv":0.2716047619047619,"gamma":0.02730544217687075,"theta":-0.10734285714285714,"vega":0.21086598639455784,"rho":0.062707759825052,"breakevenPct":4.060795878421192},{"delta":0.5,"premium":5.85709219858156,"strike":190.24113475177305,"iv":0.2893418439716312,"gamma":0.025861702127659574,"theta":-0.11553262411347517,"vega":0.21245177304964538,"rho":0.06948168014073611,"breakevenPct":3.7392090939822342},{"delta":0.55,"premium":7.173456790123458,"strike":188.2716049382716,"iv":0.30588024691358023,"gamma":0.02429012345679012,"theta":-0.12162962962962964,"vega":0.21080740740740742,"rho":0.07614191809234165,"breakevenPct":3.3936738763133114},{"delta":0.6,"premium":8.962371134020616,"strike":185.98453608247422,"iv":0.3326731958762887,"gamma":0.02178453608247423,"theta":-0.129340206185567,"vega":0.20585515463917525,"rho":0.08250716501317362,"breakevenPct":3.1301418909669536},{"delta":0.65,"premium":11.140697674418607,"strike":183.26162790697674,"iv":0.3614360465116279,"gamma":0.019235465116279066,"theta":-0.13493372093023256,"vega":0.19728953488372092,"rho":0.08857758143980382,"breakevenPct":2.8420491886977444},{"delta":0.7,"premium":13.774850299401196,"strike":180.03592814371257,"iv":0.3921065868263473,"gamma":0.016617964071856287,"theta":-0.13796826347305388,"vega":0.1852616766467066,"rho":0.0942784639295958,"breakevenPct":2.5291109575801634},{"delta":0.75,"premium":18.260141509433968,"strike":175.21698113207546,"iv":0.4594542452830189,"gamma":0.013019339622641507,"theta":-0.1473240566037736,"vega":0.16929198113207547,"rho":0.09857647928102847,"breakevenPct":2.352601513785865},{"delta":0.8,"premium":24.94058219178083,"strike":168.16780821917808,"iv":0.5557582191780823,"gamma":0.00950376712328767,"theta":-0.1560291095890411,"vega":0.14898972602739724,"rho":0.10111486980372027,"breakevenPct":2.1575360582758774}],"put":[{"delta":0.1,"premium":0.6776397518961201,"strike":172.77526821629309,"iv":0.26145223448663824,"gamma":0.012599489384946413,"theta":-0.03912815932770736,"vega":0.09308976917697771,"rho":-0.017244361281092344,"breakevenPct":8.95750491223776},{"delta":0.15,"premium":0.9617549668874172,"strike":177.86754966887418,"iv":0.225835761589404,"gamma":0.01937483443708609,"theta":-0.04522185430463576,"vega":0.12417417218543046,"rho":-0.025816040309027753,"breakevenPct":6.413905357886707},{"delta":0.2,"premium":1.3010309278350516,"strike":180.60824742268042,"iv":0.2125505154639175,"gamma":0.02473814432989691,"theta":-0.050390721649484535,"vega":0.14905257731958763,"rho":-0.03421196352936031,"breakevenPct":5.143513466198294},{"delta":0.25,"premium":1.744776119402985,"strike":182.46268656716418,"iv":0.21189850746268657,"gamma":0.028070149253731344,"theta":-0.056555223880597014,"vega":0.16896268656716418,"rho":-0.042492240705638944,"breakevenPct":4.3972330065274345},{"delta":0.3,"premium":2.1578859060402684,"strike":184.23154362416108,"iv":0.2062506711409396,"gamma":0.03166308724832215,"theta":-0.05948523489932886,"vega":0.18515234899328858,"rho":-0.050758634617069566,"breakevenPct":3.680020251747971},{"delta":0.35,"premium":2.532491582491582,"strike":185.9124579124579,"iv":0.19570909090909092,"gamma":0.03548114478114478,"theta":-0.05918754208754209,"vega":0.1973222222222222,"rho":-0.05901380108389685,"breakevenPct":2.9889613659385716},{"delta":0.4,"premium":2.926184210526316,"strike":187.36052631578949,"iv":0.18680210526315788,"gamma":0.0388128947368421,"theta":-0.05778368421052632,"vega":0.20563052631578949,"rho":-0.0672037269695693,"breakevenPct":2.43117912222232},{"delta":0.45,"premium":3.360390428211587,"strike":188.64735516372795,"iv":0.18022745591939546,"gamma":0.04119471032745592,"theta":-0.05597581863979849,"vega":0.2106420654911839,"rho":-0.07534905377895224,"breakevenPct":1.9801276329067485},{"delta":0.5,"premium":3.680949656750572,"strike":189.82379862700228,"iv":0.16809679633867278,"gamma":0.04453615560640732,"theta":-0.050998627002288334,"vega":0.21235903890160182,"rho":-0.08349291861279133,"breakevenPct":1.5273507008137754},{"delta":0.55,"premium":4.003289473684211,"strike":190.8562753036437,"iv":0.1570091093117409,"gamma":0.04732631578947368,"theta":-0.04539048582995951,"vega":0.21070182186234818,"rho":-0.09156714385320017,"breakevenPct":1.1516765434272314},{"delta":0.6,"premium":4.316696269982239,"strike":191.7619893428064,"iv":0.14635612788632327,"gamma":0.049528774422735344,"theta":-0.0391898756660746,"vega":0.20544706927175843,"rho":-0.0995913696859807,"breakevenPct":0.8383362043992233},{"delta":0.65,"premium":4.828906250000001,"strike":192.71484375,"iv":0.14164140625,"gamma":0.04902773437499999,"theta":-0.034354687499999995,"vega":0.196966015625,"rho":-0.10754183730649619,"breakevenPct":0.6052280061365933},{"delta":0.7,"premium":5.194238683127572,"strike":193.48559670781893,"iv":0.13274197530864199,"gamma":0.04893991769547325,"theta":-0.027515637860082313,"vega":0.18424526748971196,"rho":-0.11540637989351529,"breakevenPct":0.3907538355333261},{"delta":0.75,"premium":5.460483870967742,"strike":194.13440860215053,"iv":0.1211698924731183,"gamma":0.04891021505376344,"theta":-0.019530107526881727,"vega":0.16844462365591398,"rho":-0.12319809915915389,"breakevenPct":0.20543476344143255},{"delta":0.8,"premium":5.702419354838709,"strike":194.6720430107527,"iv":0.1094494623655914,"gamma":0.0473510752688172,"theta":-0.0112505376344086,"vega":0.1474231182795699,"rho":-0.13084707014126687,"breakevenPct":0.11726533707171978},{"delta":0.85,"premium":5.927380952380952,"strike":195.14069264069263,"iv":0.09671450216450217,"gamma":0.04281233766233766,"theta":-0.0030203463203463247,"vega":0.12089653679653681,"rho":-0.13825230844747838,"breakevenPct":0.09697491843183154},{"delta":0.9,"premium":6.125793650793651,"strike":195.501443001443,"iv":0.08239271284271284,"gamma":0.033613203463203456,"theta":0.00513261183261184,"vega":0.08575945165945163,"rho":-0.14527632385035683,"breakevenPct":0.18285422983089966}]},"raw":{"call":[{"delta":0.1,"premium":0.50205007021494,"strike":204.40730715219277,"iv":0.19861106413394286,"gamma":0.016209405488561437,"theta":-0.03364390384321945,"vega":0.09284555844775856,"rho":0.01333892906854956,"breakevenPct":8.400442904516593},{"delta":0.15,"premium":0.8378941087759364,"strike":201.82389147095432,"iv":0.2021215775372589,"gamma":0.021069074018126834,"theta":-0.04551734824930418,"vega":0.12189271058858003,"rho":0.02054595525351867,"breakevenPct":7.2114402897583805},{"delta":0.2,"premium":1.239245810055866,"strike":199.72625698324023,"iv":0.21177206703910617,"gamma":0.024691620111731843,"theta":-0.05841675977653632,"vega":0.1486687150837989,"rho":0.027722822233621873,"breakevenPct":6.314078608314068},{"delta":0.25,"premium":1.7815891472868217,"strike":198.57364341085272,"iv":0.23131162790697676,"gamma":0.025754263565891472,"theta":-0.0723186046511628,"vega":0.1691798449612403,"rho":0.03480799173265335,"breakevenPct":5.991235548928501},{"delta":0.3,"premium":2.293697478991596,"strike":196.69747899159663,"iv":0.23338571428571428,"gamma":0.027960504201680673,"theta":-0.08035966386554622,"vega":0.18507394957983192,"rho":0.041810728907378684,"breakevenPct":5.269627292275426},{"delta":0.35,"premium":3.023687845303867,"strike":195.30662983425415,"iv":0.24965248618784527,"gamma":0.027822651933701658,"theta":-0.09169364640883977,"vega":0.19717762430939226,"rho":0.04882920603298385,"breakevenPct":4.920022049176322},{"delta":0.4,"premium":3.7714733542319756,"strike":193.65830721003135,"iv":0.2583802507836991,"gamma":0.028029153605015674,"theta":-0.09938181818181818,"vega":0.2057009404388715,"rho":0.055797120323664365,"breakevenPct":4.443623003895316},{"delta":0.45,"premium":4.692517006802721,"strike":192.01360544217687,"iv":0.2716047619047619,"gamma":0.02730544217687075,"theta":-0.10734285714285714,"vega":0.21086598639455784,"rho":0.062707759825052,"breakevenPct":4.060795878421192},{"delta":0.5,"premium":5.85709219858156,"strike":190.24113475177305,"iv":0.2893418439716312,"gamma":0.025861702127659574,"theta":-0.11553262411347517,"vega":0.21245177304964538,"rho":0.06948168014073611,"breakevenPct":3.7392090939822342},{"delta":0.55,"premium":7.173456790123458,"strike":188.2716049382716,"iv":0.30588024691358023,"gamma":0.02429012345679012,"theta":-0.12162962962962964,"vega":0.21080740740740742,"rho":0.07614191809234165,"breakevenPct":3.3936738763133114},{"delta":0.6,"premium":8.962371134020616,"strike":185.98453608247422,"iv":0.3326731958762887,"gamma":0.02178453608247423,"theta":-0.129340206185567,"vega":0.20585515463917525,"rho":0.08250716501317362,"breakevenPct":3.1301418909669536},{"delta":0.65,"premium":11.140697674418607,"strike":183.26162790697674,"iv":0.3614360465116279,"gamma":0.019235465116279066,"theta":-0.13493372093023256,"vega":0.19728953488372092,"rho":0.08857758143980382,"breakevenPct":2.8420491886977444},{"delta":0.7,"premium":13.774850299401196,"strike":180.03592814371257,"iv":0.3921065868263473,"gamma":0.016617964071856287,"theta":-0.13796826347305388,"vega":0.1852616766467066,"rho":0.0942784639295958,"breakevenPct":2.5291109575801634},{"delta":0.75,"premium":18.260141509433968,"strike":175.21698113207546,"iv":0.4594542452830189,"gamma":0.013019339622641507,"theta":-0.1473240566037736,"vega":0.16929198113207547,"rho":0.09857647928102847,"breakevenPct":2.352601513785865},{"delta":0.8,"premium":24.94058219178083,"strike":168.16780821917808,"iv":0.5557582191780823,"gamma":0.00950376712328767,"theta":-0.1560291095890411,"vega":0.14898972602739724,"rho":0.10111486980372027,"breakevenPct":2.1575360582758774}],"put":[{"delta":0.1,"premium":0.6776397518961201,"strike":172.77526821629309,"iv":0.26145223448663824,"gamma":0.012599489384946413,"theta":-0.03912815932770736,"vega":0.09308976917697771,"rho":-0.017244361281092344,"breakevenPct":8.95750491223776},{"delta":0.15,"premium":0.9617549668874172,"strike":177.86754966887418,"iv":0.225835761589404,"gamma":0.01937483443708609,"theta":-0.04522185430463576,"vega":0.12417417218543046,"rho":-0.025816040309027753,"breakevenPct":6.413905357886707},{"delta":0.2,"premium":1.3010309278350516,"strike":180.60824742268042,"iv":0.2125505154639175,"gamma":0.02473814432989691,"theta":-0.050390721649484535,"vega":0.14905257731958763,"rho":-0.03421196352936031,"breakevenPct":5.143513466198294},{"delta":0.25,"premium":1.744776119402985,"strike":182.46268656716418,"iv":0.21189850746268657,"gamma":0.028070149253731344,"theta":-0.056555223880597014,"vega":0.16896268656716418,"rho":-0.042492240705638944,"breakevenPct":4.3972330065274345},{"delta":0.3,"premium":2.1578859060402684,"strike":184.23154362416108,"iv":0.2062506711409396,"gamma":0.03166308724832215,"theta":-0.05948523489932886,"vega":0.18515234899328858,"rho":-0.050758634617069566,"breakevenPct":3.680020251747971},{"delta":0.35,"premium":2.532491582491582,"strike":185.9124579124579,"iv":0.19570909090909092,"gamma":0.03548114478114478,"theta":-0.05918754208754209,"vega":0.1973222222222222,"rho":-0.05901380108389685,"breakevenPct":2.9889613659385716},{"delta":0.4,"premium":2.926184210526316,"strike":187.36052631578949,"iv":0.18680210526315788,"gamma":0.0388128947368421,"theta":-0.05778368421052632,"vega":0.20563052631578949,"rho":-0.0672037269695693,"breakevenPct":2.43117912222232},{"delta":0.45,"premium":3.360390428211587,"strike":188.64735516372795,"iv":0.18022745591939546,"gamma":0.04119471032745592,"theta":-0.05597581863979849,"vega":0.2106420654911839,"rho":-0.07534905377895224,"breakevenPct":1.9801276329067485},{"delta":0.5,"premium":3.680949656750572,"strike":189.82379862700228,"iv":0.16809679633867278,"gamma":0.04453615560640732,"theta":-0.050998627002288334,"vega":0.21235903890160182,"rho":-0.08349291861279133,"breakevenPct":1.5273507008137754},{"delta":0.55,"premium":4.003289473684211,"strike":190.8562753036437,"iv":0.1570091093117409,"gamma":0.04732631578947368,"theta":-0.04539048582995951,"vega":0.21070182186234818,"rho":-0.09156714385320017,"breakevenPct":1.1516765434272314},{"delta":0.6,"premium":4.316696269982239,"strike":191.7619893428064,"iv":0.14635612788632327,"gamma":0.049528774422735344,"theta":-0.0391898756660746,"vega":0.20544706927175843,"rho":-0.0995913696859807,"breakevenPct":0.8383362043992233},{"delta":0.65,"premium":4.828906250000001,"strike":192.71484375,"iv":0.14164140625,"gamma":0.04902773437499999,"theta":-0.034354687499999995,"vega":0.196966015625,"rho":-0.10754183730649619,"breakevenPct":0.6052280061365933},{"delta":0.7,"premium":5.194238683127572,"strike":193.48559670781893,"iv":0.13274197530864199,"gamma":0.04893991769547325,"theta":-0.027515637860082313,"vega":0.18424526748971196,"rho":-0.11540637989351529,"breakevenPct":0.3907538355333261},{"delta":0.75,"premium":5.460483870967742,"strike":194.13440860215053,"iv":0.1211698924731183,"gamma":0.04891021505376344,"theta":-0.019530107526881727,"vega":0.16844462365591398,"rho":-0.12319809915915389,"breakevenPct":0.20543476344143255},{"delta":0.8,"premium":5.702419354838709,"strike":194.6720430107527,"iv":0.1094494623655914,"gamma":0.0473510752688172,"theta":-0.0112505376344086,"vega":0.1474231182795699,"rho":-0.13084707014126687,"breakevenPct":0.11726533707171978},{"delta":0.85,"premium":5.927380952380952,"strike":195.14069264069263,"iv":0.09671450216450217,"gamma":0.04281233766233766,"theta":-0.0030203463203463247,"vega":0.12089653679653681,"rho":-0.13825230844747838,"breakevenPct":0.09697491843183154},{"delta":0.9,"premium":6.125793650793651,"strike":195.501443001443,"iv":0.08239271284271284,"gamma":0.033613203463203456,"theta":0.00513261183261184,"vega":0.08575945165945163,"rho":-0.14527632385035683,"breakevenPct":0.18285422983089966}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}