{"symbol":"IWC","url":"https://intraalpha.com/companies/IWC","capturedAt":"2026-10-22T23:51:56.290Z","state":"ready","quote":{"symbol":"IWC","last_price":177.59,"prev_close":177.91,"regular_close":177.59,"change":-0.32,"change_pct":-0.1799,"regular_change":-0.32,"regular_change_pct":-0.1799,"extended_change":0,"extended_change_pct":0,"bid":175.21,"ask":180.28,"bid_size":1400,"ask_size":1400,"volume":229615,"vwap":177.421666,"open":176.39,"high":178.73,"low":176.39,"close":177.59,"trade_count":1286,"last_trade_at":"2026-10-22T22:30:00.003433049Z","last_quote_at":"2026-10-22T22:22:32.421945848Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:54.380910037-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.006,"portfolio_turnover":0.35,"dividend_yield":0.0078,"inception_date":"2005-08-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:55.689314+00:00"},"optionObservedAt":"2026-10-22T19:59:14.768Z","bars":[{"c":174.96,"h":175.2,"l":174.545,"n":25,"o":175.2,"t":"2026-10-15T13:30:00Z","v":1557,"vw":174.70893},{"c":175.04,"h":175.11,"l":174.65,"n":35,"o":175.05,"t":"2026-10-15T13:35:00Z","v":3478,"vw":174.911247},{"c":175.23,"h":175.3,"l":174.84,"n":31,"o":175.28,"t":"2026-10-15T13:40:00Z","v":5224,"vw":175.218521},{"c":174.81,"h":175.35,"l":174.76,"n":41,"o":175.26,"t":"2026-10-15T13:50:00Z","v":5737,"vw":175.105701},{"c":174.995,"h":174.995,"l":174.64,"n":6,"o":174.82,"t":"2026-10-15T13:55:00Z","v":803,"vw":174.799375},{"c":175.68,"h":175.87,"l":175.54,"n":14,"o":175.54,"t":"2026-10-15T14:00:00Z","v":1097,"vw":175.75242},{"c":176.66,"h":176.66,"l":176.25,"n":22,"o":176.37,"t":"2026-10-15T14:05:00Z","v":3373,"vw":176.373611},{"c":176.7,"h":176.75,"l":176.7,"n":4,"o":176.75,"t":"2026-10-15T14:10:00Z","v":365,"vw":176.735714},{"c":176.505,"h":176.67,"l":176.505,"n":2,"o":176.67,"t":"2026-10-15T14:20:00Z","v":200,"vw":176.5875},{"c":176.43,"h":176.43,"l":176.1,"n":33,"o":176.13,"t":"2026-10-15T14:30:00Z","v":3300,"vw":176.249044},{"c":176.73,"h":176.73,"l":176.73,"n":2,"o":176.73,"t":"2026-10-15T14:35:00Z","v":151,"vw":176.73},{"c":177.15,"h":177.25,"l":177.03,"n":32,"o":177.08,"t":"2026-10-15T14:40:00Z","v":4409,"vw":177.131603},{"c":177.25,"h":177.25,"l":177.25,"n":1,"o":177.25,"t":"2026-10-15T14:45:00Z","v":100,"vw":177.25},{"c":177.215,"h":177.25,"l":176.95,"n":17,"o":177.025,"t":"2026-10-15T14:55:00Z","v":2427,"vw":177.150872},{"c":177.05,"h":177.25,"l":177.05,"n":8,"o":177.22,"t":"2026-10-15T15:00:00Z","v":700,"vw":177.170833},{"c":177.24,"h":177.2625,"l":176.9901,"n":9,"o":177.22,"t":"2026-10-15T15:05:00Z","v":747,"vw":177.180333},{"c":177.4,"h":177.4,"l":177.4,"n":2,"o":177.4,"t":"2026-10-15T15:10:00Z","v":200,"vw":177.4},{"c":177.38,"h":177.57,"l":177.37,"n":17,"o":177.43,"t":"2026-10-15T15:15:00Z","v":1453,"vw":177.446196},{"c":177.12,"h":177.245,"l":177.09,"n":9,"o":177.24,"t":"2026-10-15T15:20:00Z","v":2122,"vw":177.139047},{"c":176.93,"h":177.194,"l":176.925,"n":12,"o":177.194,"t":"2026-10-15T15:25:00Z","v":1161,"vw":177.018526},{"c":176.79,"h":177.045,"l":176.79,"n":7,"o":177.045,"t":"2026-10-15T15:30:00Z","v":800,"vw":176.858733},{"c":176.965,"h":176.965,"l":176.965,"n":1,"o":176.965,"t":"2026-10-15T15:35:00Z","v":100,"vw":176.965},{"c":177.13,"h":177.13,"l":176.95,"n":5,"o":176.95,"t":"2026-10-15T15:40:00Z","v":1520,"vw":176.962},{"c":176.615,"h":176.96,"l":176.615,"n":5,"o":176.96,"t":"2026-10-15T15:50:00Z","v":613,"vw":176.713346},{"c":176.845,"h":176.845,"l":176.845,"n":3,"o":176.845,"t":"2026-10-15T16:00:00Z","v":114,"vw":176.845},{"c":176.64,"h":176.99,"l":176.64,"n":4,"o":176.99,"t":"2026-10-15T16:10:00Z","v":514,"vw":176.728},{"c":176.565,"h":176.765,"l":176.4,"n":95,"o":176.71,"t":"2026-10-15T16:15:00Z","v":15861,"vw":176.670628},{"c":176.555,"h":176.565,"l":176.38,"n":18,"o":176.565,"t":"2026-10-15T16:20:00Z","v":1079,"vw":176.50371},{"c":176.74,"h":176.79,"l":176.68,"n":26,"o":176.68,"t":"2026-10-15T16:25:00Z","v":5460,"vw":176.752051},{"c":176.56,"h":176.56,"l":176.555,"n":4,"o":176.555,"t":"2026-10-15T16:30:00Z","v":602,"vw":176.559167},{"c":176.76,"h":176.76,"l":176.65,"n":4,"o":176.65,"t":"2026-10-15T16:35:00Z","v":388,"vw":176.730109},{"c":176.64,"h":176.9,"l":176.64,"n":8,"o":176.9,"t":"2026-10-15T16:45:00Z","v":537,"vw":176.77},{"c":176.6,"h":176.63,"l":176.6,"n":12,"o":176.63,"t":"2026-10-15T16:50:00Z","v":505,"vw":176.615},{"c":176.54,"h":176.54,"l":176.54,"n":1,"o":176.54,"t":"2026-10-15T17:00:00Z","v":100,"vw":176.54},{"c":176.62,"h":176.69,"l":176.43,"n":12,"o":176.43,"t":"2026-10-15T17:05:00Z","v":817,"vw":176.542903},{"c":176.58,"h":176.66,"l":176.525,"n":12,"o":176.66,"t":"2026-10-15T17:10:00Z","v":784,"vw":176.58125},{"c":176.55,"h":176.66,"l":176.525,"n":19,"o":176.525,"t":"2026-10-15T17:15:00Z","v":2015,"vw":176.64213},{"c":176.64,"h":176.64,"l":176.64,"n":1,"o":176.64,"t":"2026-10-15T17:20:00Z","v":100,"vw":176.64},{"c":176.685,"h":176.79,"l":176.625,"n":5,"o":176.79,"t":"2026-10-15T17:25:00Z","v":302,"vw":176.7},{"c":176.79,"h":176.79,"l":176.73,"n":9,"o":176.73,"t":"2026-10-15T17:30:00Z","v":540,"vw":176.778},{"c":176.7,"h":177.03,"l":176.7,"n":9,"o":177.03,"t":"2026-10-15T17:40:00Z","v":802,"vw":176.770111},{"c":176.73,"h":176.84,"l":176.73,"n":3,"o":176.84,"t":"2026-10-15T17:50:00Z","v":320,"vw":176.766667},{"c":176.82,"h":176.97,"l":176.7915,"n":4,"o":176.7915,"t":"2026-10-15T18:00:00Z","v":340,"vw":176.853291},{"c":176.68,"h":176.69,"l":176.57,"n":18,"o":176.62,"t":"2026-10-15T18:05:00Z","v":1722,"vw":176.630296},{"c":176.63,"h":176.72,"l":176.63,"n":7,"o":176.72,"t":"2026-10-15T18:10:00Z","v":418,"vw":176.661667},{"c":176.69,"h":176.69,"l":176.69,"n":1,"o":176.69,"t":"2026-10-15T18:15:00Z","v":100,"vw":176.69},{"c":176.56,"h":176.72,"l":176.56,"n":13,"o":176.59,"t":"2026-10-15T18:20:00Z","v":1320,"vw":176.603043},{"c":176.455,"h":176.6,"l":176.455,"n":2,"o":176.6,"t":"2026-10-15T18:25:00Z","v":1300,"vw":176.466154},{"c":176.56,"h":176.635,"l":176.56,"n":11,"o":176.635,"t":"2026-10-15T18:30:00Z","v":332,"vw":176.59},{"c":176.75,"h":176.75,"l":176.63,"n":3,"o":176.63,"t":"2026-10-15T18:40:00Z","v":201,"vw":176.69},{"c":176.64,"h":176.73,"l":176.64,"n":3,"o":176.73,"t":"2026-10-15T18:50:00Z","v":251,"vw":176.676},{"c":176.74,"h":176.74,"l":176.74,"n":1,"o":176.74,"t":"2026-10-15T18:55:00Z","v":116,"vw":176.74},{"c":176.99,"h":176.99,"l":176.92,"n":26,"o":176.97,"t":"2026-10-15T19:00:00Z","v":3644,"vw":176.971274},{"c":177.04,"h":177.04,"l":177.04,"n":1,"o":177.04,"t":"2026-10-15T19:05:00Z","v":100,"vw":177.04},{"c":177.56,"h":177.56,"l":177.32,"n":10,"o":177.32,"t":"2026-10-15T19:15:00Z","v":1397,"vw":177.485054},{"c":177.51,"h":177.51,"l":177.51,"n":1,"o":177.51,"t":"2026-10-15T19:20:00Z","v":100,"vw":177.51},{"c":177.62,"h":177.75,"l":177.545,"n":22,"o":177.75,"t":"2026-10-15T19:35:00Z","v":2863,"vw":177.606402},{"c":177.5801,"h":177.68,"l":177.5801,"n":7,"o":177.67,"t":"2026-10-15T19:40:00Z","v":597,"vw":177.646649},{"c":177.77,"h":177.77,"l":177.58,"n":11,"o":177.76,"t":"2026-10-15T19:45:00Z","v":779,"vw":177.641333},{"c":177.93,"h":177.93,"l":177.705,"n":7,"o":177.705,"t":"2026-10-15T19:50:00Z","v":348,"vw":177.8175},{"c":177.78,"h":177.87,"l":177.725,"n":32,"o":177.86,"t":"2026-10-15T19:55:00Z","v":3542,"vw":177.796459},{"c":179.23,"h":179.23,"l":179.23,"n":1,"o":179.23,"t":"2026-10-15T23:15:00Z","v":255,"vw":179.23},{"c":177.38,"h":177.55,"l":177.2,"n":20,"o":177.32,"t":"2026-10-16T13:30:00Z","v":6332,"vw":177.374918},{"c":177.5,"h":177.6,"l":177.5,"n":13,"o":177.6,"t":"2026-10-16T13:35:00Z","v":4342,"vw":177.55506},{"c":177.475,"h":177.475,"l":177.29,"n":9,"o":177.385,"t":"2026-10-16T13:40:00Z","v":1321,"vw":177.337828},{"c":176.96,"h":177.02,"l":176.96,"n":4,"o":177.02,"t":"2026-10-16T13:55:00Z","v":2000,"vw":176.985},{"c":176.7988,"h":176.7988,"l":176.7988,"n":6,"o":176.7988,"t":"2026-10-16T14:00:00Z","v":2043,"vw":176.7988},{"c":177.2,"h":177.225,"l":177.14,"n":9,"o":177.14,"t":"2026-10-16T14:05:00Z","v":4163,"vw":177.17622},{"c":177.05,"h":177.05,"l":177.05,"n":3,"o":177.05,"t":"2026-10-16T14:10:00Z","v":130,"vw":177.05},{"c":177.22,"h":177.26,"l":177.18,"n":5,"o":177.18,"t":"2026-10-16T14:15:00Z","v":2004,"vw":177.206},{"c":177.32,"h":177.32,"l":177.32,"n":1,"o":177.32,"t":"2026-10-16T14:20:00Z","v":100,"vw":177.32},{"c":177.38,"h":177.44,"l":177.37,"n":12,"o":177.44,"t":"2026-10-16T14:25:00Z","v":2115,"vw":177.413535},{"c":177.09,"h":177.09,"l":177.09,"n":2,"o":177.09,"t":"2026-10-16T14:30:00Z","v":120,"vw":177.09},{"c":177.14,"h":177.16,"l":177.06,"n":9,"o":177.06,"t":"2026-10-16T14:45:00Z","v":2099,"vw":177.102226},{"c":177.09,"h":177.2,"l":177.09,"n":4,"o":177.2,"t":"2026-10-16T14:50:00Z","v":224,"vw":177.145},{"c":177.075,"h":177.075,"l":177.075,"n":1,"o":177.075,"t":"2026-10-16T14:55:00Z","v":1400,"vw":177.075},{"c":176.925,"h":176.925,"l":176.925,"n":1,"o":176.925,"t":"2026-10-16T15:00:00Z","v":100,"vw":176.925},{"c":177,"h":177,"l":177,"n":3,"o":177,"t":"2026-10-16T15:05:00Z","v":179,"vw":177},{"c":176.37,"h":176.52,"l":176.3,"n":37,"o":176.42,"t":"2026-10-16T15:10:00Z","v":4471,"vw":176.433161},{"c":176.25,"h":176.36,"l":176.25,"n":42,"o":176.36,"t":"2026-10-16T15:15:00Z","v":2019,"vw":176.256555},{"c":176.245,"h":176.245,"l":176.245,"n":1,"o":176.245,"t":"2026-10-16T15:20:00Z","v":226,"vw":176.245},{"c":176.0069,"h":176.0069,"l":176.0069,"n":1,"o":176.0069,"t":"2026-10-16T15:25:00Z","v":100,"vw":176.0069},{"c":176.26,"h":176.374,"l":176.19,"n":7,"o":176.19,"t":"2026-10-16T15:30:00Z","v":1093,"vw":176.303792},{"c":176.01,"h":176.01,"l":176,"n":2,"o":176,"t":"2026-10-16T15:35:00Z","v":200,"vw":176.005},{"c":175.63,"h":176.1,"l":175.63,"n":8,"o":176,"t":"2026-10-16T15:50:00Z","v":423,"vw":175.91},{"c":175.4901,"h":175.58,"l":175.4901,"n":10,"o":175.54,"t":"2026-10-16T15:55:00Z","v":2677,"vw":175.498952},{"c":175.495,"h":175.495,"l":175.495,"n":1,"o":175.495,"t":"2026-10-16T16:00:00Z","v":100,"vw":175.495},{"c":175.22,"h":175.35,"l":175.02,"n":34,"o":175.15,"t":"2026-10-16T16:10:00Z","v":3909,"vw":175.150542},{"c":175.05,"h":175.49,"l":175.01,"n":10,"o":175.49,"t":"2026-10-16T16:15:00Z","v":652,"vw":175.151938},{"c":175.17,"h":175.19,"l":175.15,"n":6,"o":175.15,"t":"2026-10-16T16:20:00Z","v":1000,"vw":175.161694},{"c":174.94,"h":174.94,"l":174.93,"n":10,"o":174.94,"t":"2026-10-16T16:25:00Z","v":657,"vw":174.936396},{"c":174.78,"h":174.83,"l":174.71,"n":23,"o":174.81,"t":"2026-10-16T16:30:00Z","v":3504,"vw":174.78379},{"c":174.8,"h":174.8,"l":174.8,"n":4,"o":174.8,"t":"2026-10-16T16:40:00Z","v":129,"vw":174.8},{"c":174.46,"h":174.62,"l":174.46,"n":10,"o":174.61,"t":"2026-10-16T16:45:00Z","v":1046,"vw":174.5595},{"c":174.31,"h":174.31,"l":174.2801,"n":5,"o":174.2801,"t":"2026-10-16T16:50:00Z","v":507,"vw":174.29804},{"c":174.281,"h":174.85,"l":174.281,"n":7,"o":174.3,"t":"2026-10-16T16:55:00Z","v":746,"vw":174.367571},{"c":174.36,"h":174.36,"l":174.36,"n":16,"o":174.36,"t":"2026-10-16T17:00:00Z","v":383,"vw":174.36},{"c":174.07,"h":174.07,"l":174.07,"n":4,"o":174.07,"t":"2026-10-16T17:05:00Z","v":333,"vw":174.07},{"c":173.99,"h":174.1275,"l":173.99,"n":10,"o":174.1275,"t":"2026-10-16T17:10:00Z","v":1236,"vw":174.009773},{"c":174,"h":174,"l":174,"n":3,"o":174,"t":"2026-10-16T17:15:00Z","v":168,"vw":174},{"c":174.11,"h":174.23,"l":174.08,"n":6,"o":174.08,"t":"2026-10-16T17:25:00Z","v":363,"vw":174.149403},{"c":174.33,"h":174.33,"l":174.08,"n":7,"o":174.11,"t":"2026-10-16T17:30:00Z","v":833,"vw":174.15},{"c":174.355,"h":174.4,"l":174.355,"n":14,"o":174.4,"t":"2026-10-16T17:40:00Z","v":613,"vw":174.386239},{"c":174,"h":174.44,"l":173.9601,"n":15,"o":174.44,"t":"2026-10-16T17:45:00Z","v":12991,"vw":173.98183},{"c":174.135,"h":174.135,"l":174.135,"n":1,"o":174.135,"t":"2026-10-16T17:50:00Z","v":100,"vw":174.135},{"c":173.53,"h":173.56,"l":173.43,"n":7,"o":173.46,"t":"2026-10-16T18:00:00Z","v":1081,"vw":173.506069},{"c":173.765,"h":173.765,"l":173.62,"n":19,"o":173.62,"t":"2026-10-16T18:05:00Z","v":887,"vw":173.677281},{"c":173.76,"h":173.89,"l":173.71,"n":9,"o":173.89,"t":"2026-10-16T18:10:00Z","v":1201,"vw":173.776555},{"c":173.75,"h":173.75,"l":173.52,"n":7,"o":173.59,"t":"2026-10-16T18:25:00Z","v":4552,"vw":173.73117},{"c":173.755,"h":173.755,"l":173.6482,"n":8,"o":173.75,"t":"2026-10-16T18:30:00Z","v":3370,"vw":173.748528},{"c":173.945,"h":173.945,"l":173.835,"n":11,"o":173.91,"t":"2026-10-16T18:35:00Z","v":606,"vw":173.873384},{"c":173.81,"h":174.04,"l":173.7,"n":88,"o":174.04,"t":"2026-10-16T18:40:00Z","v":18891,"vw":173.807579},{"c":173.86,"h":173.875,"l":173.68,"n":41,"o":173.875,"t":"2026-10-16T18:45:00Z","v":10504,"vw":173.781118},{"c":173.62,"h":173.7675,"l":173.61,"n":17,"o":173.765,"t":"2026-10-16T18:50:00Z","v":2056,"vw":173.69371},{"c":173.615,"h":173.63,"l":173.51,"n":14,"o":173.52,"t":"2026-10-16T18:55:00Z","v":891,"vw":173.555157},{"c":173.39,"h":173.78,"l":173.37,"n":258,"o":173.56,"t":"2026-10-16T19:00:00Z","v":24547,"vw":173.516101},{"c":173.32,"h":173.54,"l":173.24,"n":168,"o":173.38,"t":"2026-10-16T19:05:00Z","v":16600,"vw":173.34025},{"c":173.65,"h":173.75,"l":173.33,"n":181,"o":173.33,"t":"2026-10-16T19:10:00Z","v":17675,"vw":173.573313},{"c":173.66,"h":173.81,"l":173.51,"n":205,"o":173.73,"t":"2026-10-16T19:15:00Z","v":19543,"vw":173.641697},{"c":173.93,"h":173.94,"l":173.57,"n":200,"o":173.66,"t":"2026-10-16T19:20:00Z","v":21230,"vw":173.775847},{"c":173.69,"h":173.9,"l":173.62,"n":187,"o":173.86,"t":"2026-10-16T19:25:00Z","v":18067,"vw":173.702995},{"c":173.53,"h":173.86,"l":173.4,"n":320,"o":173.69,"t":"2026-10-16T19:30:00Z","v":29634,"vw":173.537145},{"c":173.29,"h":173.53,"l":173.29,"n":247,"o":173.53,"t":"2026-10-16T19:35:00Z","v":30955,"vw":173.382762},{"c":173.21,"h":173.415,"l":173.01,"n":198,"o":173.415,"t":"2026-10-16T19:40:00Z","v":27583,"vw":173.251764},{"c":173.199,"h":173.235,"l":172.9501,"n":25,"o":173.195,"t":"2026-10-16T19:45:00Z","v":24620,"vw":172.990759},{"c":173.35,"h":173.35,"l":173.35,"n":7,"o":173.35,"t":"2026-10-16T19:50:00Z","v":861,"vw":173.35},{"c":173.29,"h":173.29,"l":173.28,"n":16,"o":173.29,"t":"2026-10-16T19:55:00Z","v":652,"vw":173.285495},{"c":173.28,"h":173.28,"l":173.28,"n":6,"o":173.28,"t":"2026-10-16T20:00:00Z","v":230,"vw":173.28},{"c":174.8,"h":174.84,"l":174.57,"n":75,"o":174.57,"t":"2026-10-19T13:30:00Z","v":8144,"vw":174.777122},{"c":174.47,"h":174.75,"l":174.42,"n":14,"o":174.64,"t":"2026-10-19T13:35:00Z","v":3400,"vw":174.635344},{"c":174.02,"h":174.26,"l":173.92,"n":16,"o":174.18,"t":"2026-10-19T13:40:00Z","v":10021,"vw":174.11874},{"c":174,"h":174.08,"l":173.96,"n":8,"o":174,"t":"2026-10-19T13:45:00Z","v":4036,"vw":174.01},{"c":173.78,"h":173.78,"l":173.76,"n":2,"o":173.76,"t":"2026-10-19T13:50:00Z","v":2000,"vw":173.77},{"c":173.6,"h":173.89,"l":173.5,"n":28,"o":173.62,"t":"2026-10-19T13:55:00Z","v":8909,"vw":173.634167},{"c":173.585,"h":173.785,"l":173.281,"n":19,"o":173.72,"t":"2026-10-19T14:00:00Z","v":6353,"vw":173.55659},{"c":173.76,"h":173.8,"l":173.76,"n":4,"o":173.8,"t":"2026-10-19T14:05:00Z","v":2002,"vw":173.78},{"c":173.795,"h":173.795,"l":173.795,"n":2,"o":173.795,"t":"2026-10-19T14:10:00Z","v":133,"vw":173.795},{"c":174.22,"h":174.36,"l":174.16,"n":17,"o":174.36,"t":"2026-10-19T14:15:00Z","v":6663,"vw":174.268603},{"c":173.92,"h":174.21,"l":173.92,"n":11,"o":173.98,"t":"2026-10-19T14:30:00Z","v":917,"vw":173.988057},{"c":173.94,"h":174.06,"l":173.9,"n":11,"o":173.96,"t":"2026-10-19T14:35:00Z","v":5673,"vw":173.958413},{"c":173.86,"h":173.96,"l":173.86,"n":12,"o":173.95,"t":"2026-10-19T14:40:00Z","v":1314,"vw":173.912308},{"c":173.84,"h":173.94,"l":173.81,"n":12,"o":173.93,"t":"2026-10-19T14:50:00Z","v":1074,"vw":173.865961},{"c":173.97,"h":173.97,"l":173.97,"n":4,"o":173.97,"t":"2026-10-19T14:55:00Z","v":226,"vw":173.97},{"c":174.08,"h":174.13,"l":174.02,"n":20,"o":174.11,"t":"2026-10-19T15:00:00Z","v":2233,"vw":174.080355},{"c":173.95,"h":173.95,"l":173.95,"n":4,"o":173.95,"t":"2026-10-19T15:05:00Z","v":600,"vw":173.95},{"c":174.46,"h":174.5,"l":174.17,"n":15,"o":174.17,"t":"2026-10-19T15:10:00Z","v":3714,"vw":174.409365},{"c":174.46,"h":174.5,"l":174.46,"n":23,"o":174.5,"t":"2026-10-19T15:15:00Z","v":2466,"vw":174.497164},{"c":174.59,"h":174.59,"l":174.5,"n":10,"o":174.55,"t":"2026-10-19T15:20:00Z","v":1444,"vw":174.527377},{"c":174.66,"h":174.66,"l":174.65,"n":8,"o":174.65,"t":"2026-10-19T15:25:00Z","v":600,"vw":174.6525},{"c":174.69,"h":174.75,"l":174.69,"n":10,"o":174.74,"t":"2026-10-19T15:35:00Z","v":2314,"vw":174.744495},{"c":174.71,"h":174.71,"l":174.69,"n":3,"o":174.69,"t":"2026-10-19T15:45:00Z","v":300,"vw":174.696667},{"c":174.855,"h":174.87,"l":174.84,"n":54,"o":174.84,"t":"2026-10-19T15:50:00Z","v":4399,"vw":174.84875},{"c":174.79,"h":174.8,"l":174.78,"n":14,"o":174.785,"t":"2026-10-19T15:55:00Z","v":1704,"vw":174.788088},{"c":174.325,"h":174.61,"l":174.325,"n":66,"o":174.61,"t":"2026-10-19T16:00:00Z","v":7685,"vw":174.473367},{"c":174.3,"h":174.3,"l":174.3,"n":13,"o":174.3,"t":"2026-10-19T16:05:00Z","v":1180,"vw":174.3},{"c":174.465,"h":174.465,"l":174.465,"n":3,"o":174.465,"t":"2026-10-19T16:10:00Z","v":111,"vw":174.465},{"c":174.49,"h":174.5,"l":174.49,"n":3,"o":174.5,"t":"2026-10-19T16:15:00Z","v":398,"vw":174.493149},{"c":174.41,"h":174.41,"l":174.34,"n":12,"o":174.37,"t":"2026-10-19T16:20:00Z","v":5251,"vw":174.380843},{"c":174.34,"h":174.39,"l":174.26,"n":16,"o":174.26,"t":"2026-10-19T16:30:00Z","v":9055,"vw":174.32293},{"c":174.41,"h":174.41,"l":174.41,"n":1,"o":174.41,"t":"2026-10-19T16:35:00Z","v":100,"vw":174.41},{"c":174.36,"h":174.36,"l":174.36,"n":1,"o":174.36,"t":"2026-10-19T16:40:00Z","v":100,"vw":174.36},{"c":174.415,"h":174.415,"l":174.21,"n":2,"o":174.21,"t":"2026-10-19T16:45:00Z","v":994,"vw":174.385096},{"c":174.22,"h":174.3,"l":174.17,"n":14,"o":174.17,"t":"2026-10-19T16:50:00Z","v":5372,"vw":174.251136},{"c":174.31,"h":174.31,"l":174.25,"n":5,"o":174.29,"t":"2026-10-19T16:55:00Z","v":2010,"vw":174.296259},{"c":174.21,"h":174.23,"l":174.2,"n":4,"o":174.21,"t":"2026-10-19T17:00:00Z","v":4000,"vw":174.2125},{"c":174.02,"h":174.1651,"l":174.02,"n":18,"o":174.1651,"t":"2026-10-19T17:05:00Z","v":929,"vw":174.091318},{"c":173.94,"h":173.95,"l":173.94,"n":5,"o":173.95,"t":"2026-10-19T17:20:00Z","v":301,"vw":173.945},{"c":174.21,"h":174.21,"l":174.21,"n":1,"o":174.21,"t":"2026-10-19T17:25:00Z","v":100,"vw":174.21},{"c":174.205,"h":174.205,"l":174.205,"n":5,"o":174.205,"t":"2026-10-19T17:30:00Z","v":265,"vw":174.205},{"c":174.06,"h":174.1,"l":173.9601,"n":5,"o":174.08,"t":"2026-10-19T17:35:00Z","v":3357,"vw":174.078948},{"c":174.2,"h":174.21,"l":174.0398,"n":32,"o":174.0398,"t":"2026-10-19T17:40:00Z","v":4825,"vw":174.183644},{"c":173.96,"h":173.96,"l":173.96,"n":14,"o":173.96,"t":"2026-10-19T17:45:00Z","v":371,"vw":173.96},{"c":173.79,"h":174.02,"l":173.75,"n":23,"o":174.01,"t":"2026-10-19T18:00:00Z","v":2518,"vw":173.902507},{"c":173.74,"h":173.74,"l":173.74,"n":6,"o":173.74,"t":"2026-10-19T18:25:00Z","v":822,"vw":173.74},{"c":173.69,"h":173.71,"l":173.69,"n":2,"o":173.71,"t":"2026-10-19T18:30:00Z","v":200,"vw":173.7},{"c":173.97,"h":173.97,"l":173.88,"n":23,"o":173.96,"t":"2026-10-19T18:50:00Z","v":4488,"vw":173.940895},{"c":174.02,"h":174.02,"l":174.02,"n":4,"o":174.02,"t":"2026-10-19T19:05:00Z","v":194,"vw":174.02},{"c":173.86,"h":173.91,"l":173.86,"n":6,"o":173.86,"t":"2026-10-19T19:15:00Z","v":421,"vw":173.8725},{"c":173.92,"h":173.92,"l":173.92,"n":5,"o":173.92,"t":"2026-10-19T19:20:00Z","v":189,"vw":173.92},{"c":174.25,"h":174.315,"l":174.22,"n":37,"o":174.29,"t":"2026-10-19T19:35:00Z","v":5030,"vw":174.243599},{"c":174.37,"h":174.49,"l":174.33,"n":38,"o":174.34,"t":"2026-10-19T19:40:00Z","v":4548,"vw":174.409445},{"c":174.14,"h":174.23,"l":174.103,"n":8,"o":174.23,"t":"2026-10-19T19:50:00Z","v":766,"vw":174.136864},{"c":174.09,"h":174.09,"l":173.81,"n":15,"o":173.87,"t":"2026-10-19T19:55:00Z","v":672,"vw":173.89},{"c":174.12,"h":174.12,"l":174.12,"n":4,"o":174.12,"t":"2026-10-19T20:00:00Z","v":160,"vw":174.12},{"c":172.63,"h":172.63,"l":172.63,"n":1,"o":172.63,"t":"2026-10-20T12:50:00Z","v":100,"vw":172.63},{"c":174.15,"h":174.44,"l":174.04,"n":17,"o":174.44,"t":"2026-10-20T13:30:00Z","v":6620,"vw":174.23251},{"c":174.86,"h":174.92,"l":174.38,"n":38,"o":174.38,"t":"2026-10-20T13:35:00Z","v":11388,"vw":174.699273},{"c":175.07,"h":175.07,"l":174.83,"n":21,"o":174.94,"t":"2026-10-20T13:40:00Z","v":2827,"vw":174.9128},{"c":175.16,"h":175.16,"l":175,"n":10,"o":175,"t":"2026-10-20T13:45:00Z","v":992,"vw":175.114755},{"c":175.62,"h":175.64,"l":175.62,"n":2,"o":175.64,"t":"2026-10-20T13:50:00Z","v":2000,"vw":175.63},{"c":176.42,"h":176.42,"l":175.84,"n":36,"o":175.84,"t":"2026-10-20T13:55:00Z","v":7523,"vw":176.059792},{"c":176.2,"h":176.43,"l":176.15,"n":37,"o":176.38,"t":"2026-10-20T14:00:00Z","v":16996,"vw":176.302284},{"c":176.56,"h":176.73,"l":176.145,"n":21,"o":176.16,"t":"2026-10-20T14:05:00Z","v":4309,"vw":176.419702},{"c":176.67,"h":176.71,"l":176.59,"n":10,"o":176.71,"t":"2026-10-20T14:15:00Z","v":2279,"vw":176.651818},{"c":177.31,"h":177.4,"l":176.87,"n":24,"o":176.95,"t":"2026-10-20T14:20:00Z","v":6143,"vw":177.142267},{"c":177.485,"h":177.63,"l":177.48,"n":5,"o":177.63,"t":"2026-10-20T14:25:00Z","v":2100,"vw":177.551667},{"c":177.57,"h":177.97,"l":177.57,"n":25,"o":177.97,"t":"2026-10-20T14:30:00Z","v":3457,"vw":177.819922},{"c":178.12,"h":178.12,"l":177.61,"n":14,"o":177.61,"t":"2026-10-20T14:35:00Z","v":4688,"vw":177.914912},{"c":178.275,"h":178.32,"l":178.09,"n":12,"o":178.09,"t":"2026-10-20T14:45:00Z","v":5007,"vw":178.213674},{"c":178.15,"h":178.15,"l":178.11,"n":15,"o":178.11,"t":"2026-10-20T14:50:00Z","v":1159,"vw":178.115141},{"c":178.62,"h":178.78,"l":178.48,"n":55,"o":178.52,"t":"2026-10-20T14:55:00Z","v":10289,"vw":178.544146},{"c":178.5,"h":178.64,"l":178.37,"n":65,"o":178.64,"t":"2026-10-20T15:00:00Z","v":13622,"vw":178.459456},{"c":178.36,"h":178.49,"l":178.355,"n":12,"o":178.355,"t":"2026-10-20T15:05:00Z","v":2111,"vw":178.390285},{"c":177.86,"h":178.38,"l":177.86,"n":18,"o":178.38,"t":"2026-10-20T15:10:00Z","v":1529,"vw":178.178957},{"c":178.14,"h":178.14,"l":178.05,"n":6,"o":178.05,"t":"2026-10-20T15:15:00Z","v":4027,"vw":178.054508},{"c":177.845,"h":178.04,"l":177.845,"n":4,"o":178.04,"t":"2026-10-20T15:20:00Z","v":347,"vw":177.966875},{"c":177.91,"h":178.1,"l":177.71,"n":41,"o":177.89,"t":"2026-10-20T15:25:00Z","v":3885,"vw":177.917637},{"c":177.655,"h":177.98,"l":177.655,"n":18,"o":177.72,"t":"2026-10-20T15:30:00Z","v":4090,"vw":177.759786},{"c":177.68,"h":177.68,"l":177.43,"n":3,"o":177.665,"t":"2026-10-20T15:35:00Z","v":382,"vw":177.582356},{"c":178.14,"h":178.14,"l":177.9,"n":15,"o":177.9,"t":"2026-10-20T15:40:00Z","v":1048,"vw":178.036},{"c":177.78,"h":177.855,"l":177.78,"n":4,"o":177.855,"t":"2026-10-20T15:55:00Z","v":288,"vw":177.820909},{"c":177.655,"h":177.655,"l":177.51,"n":3,"o":177.51,"t":"2026-10-20T16:00:00Z","v":209,"vw":177.5825},{"c":177.25,"h":177.55,"l":177.25,"n":9,"o":177.39,"t":"2026-10-20T16:10:00Z","v":512,"vw":177.435},{"c":177.1,"h":177.16,"l":177.1,"n":4,"o":177.16,"t":"2026-10-20T16:15:00Z","v":249,"vw":177.13},{"c":177.095,"h":177.095,"l":177.095,"n":1,"o":177.095,"t":"2026-10-20T16:20:00Z","v":100,"vw":177.095},{"c":176.9782,"h":177.4,"l":176.9782,"n":9,"o":177.4,"t":"2026-10-20T16:25:00Z","v":3584,"vw":177.37932},{"c":177.63,"h":177.63,"l":177.2001,"n":12,"o":177.47,"t":"2026-10-20T16:30:00Z","v":1572,"vw":177.521516},{"c":177.63,"h":177.71,"l":177.63,"n":9,"o":177.71,"t":"2026-10-20T16:35:00Z","v":907,"vw":177.675977},{"c":177.76,"h":177.76,"l":177.63,"n":5,"o":177.63,"t":"2026-10-20T16:40:00Z","v":1200,"vw":177.7325},{"c":177.655,"h":177.67,"l":177.46,"n":11,"o":177.48,"t":"2026-10-20T16:45:00Z","v":864,"vw":177.586448},{"c":177.38,"h":177.61,"l":177.38,"n":22,"o":177.56,"t":"2026-10-20T16:50:00Z","v":1696,"vw":177.501888},{"c":177.34,"h":177.39,"l":177.34,"n":6,"o":177.39,"t":"2026-10-20T16:55:00Z","v":321,"vw":177.373333},{"c":177.205,"h":177.39,"l":177.205,"n":9,"o":177.365,"t":"2026-10-20T17:00:00Z","v":1034,"vw":177.359},{"c":177.255,"h":177.255,"l":177.255,"n":1,"o":177.255,"t":"2026-10-20T17:10:00Z","v":256,"vw":177.255},{"c":177.59,"h":177.7,"l":177.27,"n":24,"o":177.49,"t":"2026-10-20T17:15:00Z","v":2427,"vw":177.456145},{"c":177.6296,"h":177.63,"l":177.6296,"n":6,"o":177.63,"t":"2026-10-20T17:20:00Z","v":508,"vw":177.629782},{"c":177.58,"h":177.665,"l":177.58,"n":10,"o":177.665,"t":"2026-10-20T17:25:00Z","v":670,"vw":177.616403},{"c":177.74,"h":177.8,"l":177.67,"n":13,"o":177.685,"t":"2026-10-20T17:30:00Z","v":1296,"vw":177.73125},{"c":177.63,"h":177.685,"l":177.63,"n":3,"o":177.685,"t":"2026-10-20T17:40:00Z","v":471,"vw":177.671842},{"c":177.75,"h":177.75,"l":177.75,"n":3,"o":177.75,"t":"2026-10-20T17:50:00Z","v":168,"vw":177.75},{"c":177.68,"h":177.68,"l":177.64,"n":4,"o":177.64,"t":"2026-10-20T17:55:00Z","v":301,"vw":177.663333},{"c":177.72,"h":177.86,"l":177.65,"n":24,"o":177.73,"t":"2026-10-20T18:00:00Z","v":2579,"vw":177.761905},{"c":177.84,"h":177.88,"l":177.76,"n":11,"o":177.76,"t":"2026-10-20T18:10:00Z","v":914,"vw":177.85037},{"c":177.54,"h":177.77,"l":177.54,"n":15,"o":177.71,"t":"2026-10-20T18:15:00Z","v":1367,"vw":177.68786},{"c":177.48,"h":177.51,"l":177.48,"n":21,"o":177.51,"t":"2026-10-20T18:25:00Z","v":2194,"vw":177.504093},{"c":177.4,"h":177.4,"l":177.4,"n":2,"o":177.4,"t":"2026-10-20T18:30:00Z","v":101,"vw":177.4},{"c":177.13,"h":177.13,"l":177.13,"n":2,"o":177.13,"t":"2026-10-20T18:40:00Z","v":109,"vw":177.13},{"c":177.315,"h":177.41,"l":177.205,"n":18,"o":177.29,"t":"2026-10-20T18:45:00Z","v":3595,"vw":177.340425},{"c":177.28,"h":177.345,"l":177.28,"n":20,"o":177.345,"t":"2026-10-20T18:55:00Z","v":692,"vw":177.305},{"c":177.6,"h":177.73,"l":177.56,"n":13,"o":177.57,"t":"2026-10-20T19:00:00Z","v":927,"vw":177.646517},{"c":177.58,"h":177.58,"l":177.58,"n":8,"o":177.58,"t":"2026-10-20T19:05:00Z","v":622,"vw":177.58},{"c":177.82,"h":177.87,"l":177.61,"n":15,"o":177.735,"t":"2026-10-20T19:10:00Z","v":2514,"vw":177.772953},{"c":177.69,"h":177.69,"l":177.69,"n":4,"o":177.69,"t":"2026-10-20T19:15:00Z","v":913,"vw":177.69},{"c":177.64,"h":177.64,"l":177.64,"n":1,"o":177.64,"t":"2026-10-20T19:20:00Z","v":100,"vw":177.64},{"c":177.585,"h":177.76,"l":177.42,"n":27,"o":177.42,"t":"2026-10-20T19:30:00Z","v":2185,"vw":177.709973},{"c":177.63,"h":177.63,"l":177.63,"n":5,"o":177.63,"t":"2026-10-20T19:35:00Z","v":139,"vw":177.63},{"c":177.43,"h":177.576,"l":177.43,"n":6,"o":177.576,"t":"2026-10-20T19:45:00Z","v":408,"vw":177.522324},{"c":177.46,"h":177.565,"l":177.44,"n":14,"o":177.44,"t":"2026-10-20T19:50:00Z","v":873,"vw":177.460714},{"c":177.26,"h":177.465,"l":177.26,"n":20,"o":177.465,"t":"2026-10-20T19:55:00Z","v":984,"vw":177.355918},{"c":179.3,"h":179.3,"l":179.3,"n":2,"o":179.3,"t":"2026-10-20T21:15:00Z","v":300,"vw":179.3},{"c":178.18,"h":178.48,"l":178.08,"n":32,"o":178.48,"t":"2026-10-21T13:30:00Z","v":9172,"vw":178.241609},{"c":178.44,"h":178.62,"l":178.24,"n":32,"o":178.24,"t":"2026-10-21T13:35:00Z","v":11147,"vw":178.503691},{"c":178.18,"h":178.46,"l":178,"n":48,"o":178.3,"t":"2026-10-21T13:40:00Z","v":15348,"vw":178.148845},{"c":178.46,"h":178.64,"l":178.21,"n":41,"o":178.22,"t":"2026-10-21T13:45:00Z","v":18135,"vw":178.496039},{"c":178.305,"h":178.71,"l":178.2,"n":37,"o":178.43,"t":"2026-10-21T13:50:00Z","v":11378,"vw":178.487285},{"c":178.14,"h":178.26,"l":178.14,"n":10,"o":178.16,"t":"2026-10-21T13:55:00Z","v":4911,"vw":178.196522},{"c":177.74,"h":178.16,"l":177.62,"n":46,"o":178.16,"t":"2026-10-21T14:00:00Z","v":24835,"vw":177.913158},{"c":177.63,"h":177.74,"l":177.34,"n":37,"o":177.74,"t":"2026-10-21T14:05:00Z","v":12583,"vw":177.571498},{"c":177.69,"h":177.76,"l":177.64,"n":10,"o":177.74,"t":"2026-10-21T14:10:00Z","v":7601,"vw":177.704211},{"c":177.64,"h":177.66,"l":177.64,"n":4,"o":177.64,"t":"2026-10-21T14:15:00Z","v":1901,"vw":177.649474},{"c":177.625,"h":177.625,"l":177.625,"n":2,"o":177.625,"t":"2026-10-21T14:20:00Z","v":265,"vw":177.625},{"c":178.1,"h":178.17,"l":178.03,"n":23,"o":178.16,"t":"2026-10-21T14:30:00Z","v":9304,"vw":178.109892},{"c":178.15,"h":178.15,"l":178.08,"n":6,"o":178.13,"t":"2026-10-21T14:35:00Z","v":2101,"vw":178.114181},{"c":178.24,"h":178.29,"l":178.06,"n":12,"o":178.13,"t":"2026-10-21T14:40:00Z","v":6593,"vw":178.230287},{"c":178.4,"h":178.4,"l":178.19,"n":22,"o":178.28,"t":"2026-10-21T14:45:00Z","v":10167,"vw":178.248959},{"c":178.31,"h":178.46,"l":178.25,"n":15,"o":178.42,"t":"2026-10-21T14:50:00Z","v":10193,"vw":178.335149},{"c":178.02,"h":178.2,"l":178.02,"n":24,"o":178.2,"t":"2026-10-21T14:55:00Z","v":11187,"vw":178.129427},{"c":177.86,"h":178.13,"l":177.84,"n":11,"o":178.05,"t":"2026-10-21T15:00:00Z","v":1720,"vw":178.012647},{"c":177.87,"h":177.87,"l":177.87,"n":3,"o":177.87,"t":"2026-10-21T15:05:00Z","v":161,"vw":177.87},{"c":177.9,"h":178.14,"l":177.84,"n":11,"o":177.96,"t":"2026-10-21T15:10:00Z","v":1679,"vw":177.95762},{"c":177.81,"h":178.0499,"l":177.81,"n":6,"o":177.9,"t":"2026-10-21T15:15:00Z","v":2895,"vw":178.029834},{"c":177.85,"h":177.9096,"l":177.85,"n":5,"o":177.9096,"t":"2026-10-21T15:20:00Z","v":514,"vw":177.886273},{"c":178.06,"h":178.22,"l":178.06,"n":18,"o":178.1,"t":"2026-10-21T15:25:00Z","v":10114,"vw":178.13831},{"c":178.12,"h":178.12,"l":178.12,"n":1,"o":178.12,"t":"2026-10-21T15:30:00Z","v":157,"vw":178.12},{"c":178.07,"h":178.16,"l":178.07,"n":9,"o":178.16,"t":"2026-10-21T15:35:00Z","v":2756,"vw":178.102805},{"c":178.095,"h":178.095,"l":178.095,"n":1,"o":178.095,"t":"2026-10-21T15:45:00Z","v":100,"vw":178.095},{"c":178.1,"h":178.13,"l":178.08,"n":10,"o":178.08,"t":"2026-10-21T15:50:00Z","v":6022,"vw":178.11},{"c":178.07,"h":178.09,"l":178.07,"n":2,"o":178.09,"t":"2026-10-21T15:55:00Z","v":200,"vw":178.08},{"c":177.98,"h":178.1001,"l":177.98,"n":5,"o":178.1,"t":"2026-10-21T16:00:00Z","v":682,"vw":178.082029},{"c":178.01,"h":178.01,"l":178.01,"n":3,"o":178.01,"t":"2026-10-21T16:05:00Z","v":176,"vw":178.01},{"c":177.89,"h":177.93,"l":177.89,"n":5,"o":177.93,"t":"2026-10-21T16:15:00Z","v":2529,"vw":177.906},{"c":177.865,"h":177.865,"l":177.73,"n":7,"o":177.8342,"t":"2026-10-21T16:20:00Z","v":672,"vw":177.803322},{"c":177.91,"h":177.91,"l":177.91,"n":4,"o":177.91,"t":"2026-10-21T16:25:00Z","v":153,"vw":177.91},{"c":177.925,"h":177.97,"l":177.855,"n":12,"o":177.91,"t":"2026-10-21T16:30:00Z","v":1525,"vw":177.905956},{"c":178.21,"h":178.21,"l":177.92,"n":15,"o":177.92,"t":"2026-10-21T16:35:00Z","v":790,"vw":178.026},{"c":178.14,"h":178.43,"l":178.1,"n":13,"o":178.43,"t":"2026-10-21T16:40:00Z","v":2538,"vw":178.154583},{"c":178.245,"h":178.245,"l":178.245,"n":4,"o":178.245,"t":"2026-10-21T16:45:00Z","v":114,"vw":178.245},{"c":178.43,"h":178.46,"l":178.24,"n":8,"o":178.24,"t":"2026-10-21T16:55:00Z","v":550,"vw":178.3975},{"c":178.27,"h":178.31,"l":178.27,"n":13,"o":178.27,"t":"2026-10-21T17:00:00Z","v":2413,"vw":178.287739},{"c":178.305,"h":178.305,"l":178.2384,"n":12,"o":178.2384,"t":"2026-10-21T17:05:00Z","v":483,"vw":178.2871},{"c":178.265,"h":178.32,"l":178.265,"n":5,"o":178.32,"t":"2026-10-21T17:10:00Z","v":210,"vw":178.2925},{"c":178.44,"h":178.44,"l":178.2,"n":5,"o":178.2,"t":"2026-10-21T17:15:00Z","v":480,"vw":178.34557},{"c":178.24,"h":178.44,"l":178.24,"n":5,"o":178.42,"t":"2026-10-21T17:35:00Z","v":749,"vw":178.317341},{"c":178.24,"h":178.34,"l":178.18,"n":25,"o":178.34,"t":"2026-10-21T17:45:00Z","v":3554,"vw":178.271339},{"c":178.22,"h":178.22,"l":178.165,"n":2,"o":178.165,"t":"2026-10-21T17:50:00Z","v":505,"vw":178.194188},{"c":178.315,"h":178.355,"l":178.22,"n":23,"o":178.24,"t":"2026-10-21T17:55:00Z","v":9030,"vw":178.285633},{"c":178.34,"h":178.34,"l":178.2351,"n":2,"o":178.2351,"t":"2026-10-21T18:05:00Z","v":1010,"vw":178.245486},{"c":178.235,"h":178.235,"l":178.235,"n":1,"o":178.235,"t":"2026-10-21T18:10:00Z","v":121,"vw":178.235},{"c":178.3901,"h":178.47,"l":178.33,"n":10,"o":178.43,"t":"2026-10-21T18:15:00Z","v":1370,"vw":178.415644},{"c":178.36,"h":178.36,"l":178.26,"n":7,"o":178.26,"t":"2026-10-21T18:25:00Z","v":2477,"vw":178.325252},{"c":178.375,"h":178.375,"l":178.32,"n":8,"o":178.33,"t":"2026-10-21T18:30:00Z","v":3823,"vw":178.345131},{"c":178.39,"h":178.4,"l":178.35,"n":5,"o":178.35,"t":"2026-10-21T18:35:00Z","v":402,"vw":178.3825},{"c":178.4,"h":178.4,"l":178.375,"n":2,"o":178.375,"t":"2026-10-21T18:40:00Z","v":213,"vw":178.386737},{"c":178.04,"h":178.235,"l":178.04,"n":15,"o":178.235,"t":"2026-10-21T18:45:00Z","v":1320,"vw":178.204615},{"c":177.84,"h":177.97,"l":177.84,"n":12,"o":177.88,"t":"2026-10-21T18:50:00Z","v":5844,"vw":177.901921},{"c":177.46,"h":177.675,"l":177.4,"n":18,"o":177.66,"t":"2026-10-21T18:55:00Z","v":10312,"vw":177.537325},{"c":177.22,"h":177.45,"l":177.22,"n":10,"o":177.32,"t":"2026-10-21T19:00:00Z","v":4400,"vw":177.393571},{"c":177.28,"h":177.28,"l":177.16,"n":2,"o":177.16,"t":"2026-10-21T19:05:00Z","v":200,"vw":177.22},{"c":177.26,"h":177.26,"l":177.14,"n":11,"o":177.22,"t":"2026-10-21T19:10:00Z","v":2614,"vw":177.2012},{"c":177.5926,"h":177.5926,"l":177.5926,"n":1,"o":177.5926,"t":"2026-10-21T19:20:00Z","v":192,"vw":177.5926},{"c":177.65,"h":177.65,"l":177.59,"n":2,"o":177.59,"t":"2026-10-21T19:25:00Z","v":250,"vw":177.626},{"c":177.63,"h":177.815,"l":177.63,"n":8,"o":177.815,"t":"2026-10-21T19:30:00Z","v":393,"vw":177.7225},{"c":178.11,"h":178.11,"l":178.08,"n":3,"o":178.08,"t":"2026-10-21T19:35:00Z","v":219,"vw":178.095},{"c":177.98,"h":177.98,"l":177.98,"n":2,"o":177.98,"t":"2026-10-21T19:50:00Z","v":101,"vw":177.98},{"c":177.91,"h":177.91,"l":177.85,"n":14,"o":177.85,"t":"2026-10-21T19:55:00Z","v":702,"vw":177.887311},{"c":177.91,"h":177.91,"l":177.91,"n":5,"o":177.91,"t":"2026-10-21T20:00:00Z","v":138,"vw":177.91},{"c":177.14,"h":177.14,"l":176.39,"n":29,"o":176.39,"t":"2026-10-22T13:30:00Z","v":7896,"vw":177.047681},{"c":177.5,"h":177.64,"l":177.22,"n":36,"o":177.22,"t":"2026-10-22T13:35:00Z","v":10433,"vw":177.459712},{"c":177.36,"h":177.4,"l":177.3,"n":11,"o":177.32,"t":"2026-10-22T13:40:00Z","v":6000,"vw":177.338333},{"c":177.56,"h":177.67,"l":177.42,"n":32,"o":177.58,"t":"2026-10-22T13:45:00Z","v":15909,"vw":177.508587},{"c":177.64,"h":177.76,"l":177.28,"n":55,"o":177.49,"t":"2026-10-22T13:50:00Z","v":29310,"vw":177.534049},{"c":178.24,"h":178.28,"l":177.62,"n":30,"o":177.67,"t":"2026-10-22T13:55:00Z","v":14877,"vw":177.862869},{"c":178.22,"h":178.73,"l":178.12,"n":42,"o":178.34,"t":"2026-10-22T14:00:00Z","v":13877,"vw":178.381428},{"c":178.01,"h":178.16,"l":177.84,"n":30,"o":178.12,"t":"2026-10-22T14:05:00Z","v":10367,"vw":177.962549},{"c":177.72,"h":177.89,"l":177.72,"n":15,"o":177.83,"t":"2026-10-22T14:10:00Z","v":5627,"vw":177.819635},{"c":177.69,"h":177.9,"l":177.24,"n":15,"o":177.71,"t":"2026-10-22T14:15:00Z","v":4678,"vw":177.546854},{"c":177.69,"h":177.69,"l":177.69,"n":6,"o":177.69,"t":"2026-10-22T14:20:00Z","v":111,"vw":177.69},{"c":177.06,"h":177.41,"l":176.98,"n":59,"o":177.22,"t":"2026-10-22T14:25:00Z","v":15924,"vw":177.164742},{"c":177.05,"h":177.18,"l":176.94,"n":31,"o":177.04,"t":"2026-10-22T14:30:00Z","v":4216,"vw":177.003086},{"c":176.89,"h":176.93,"l":176.7,"n":39,"o":176.93,"t":"2026-10-22T14:35:00Z","v":9585,"vw":176.808138},{"c":177.24,"h":177.25,"l":176.96,"n":16,"o":176.96,"t":"2026-10-22T14:40:00Z","v":5688,"vw":177.176435},{"c":177.07,"h":177.19,"l":177.07,"n":3,"o":177.19,"t":"2026-10-22T14:45:00Z","v":201,"vw":177.13},{"c":176.95,"h":177.2,"l":176.95,"n":9,"o":177.2,"t":"2026-10-22T15:00:00Z","v":419,"vw":177.075},{"c":176.96,"h":177.01,"l":176.73,"n":46,"o":177.01,"t":"2026-10-22T15:05:00Z","v":15479,"vw":176.828155},{"c":176.885,"h":177,"l":176.78,"n":10,"o":176.94,"t":"2026-10-22T15:10:00Z","v":786,"vw":176.905323},{"c":177.53,"h":177.53,"l":176.99,"n":21,"o":176.99,"t":"2026-10-22T15:15:00Z","v":2664,"vw":177.438141},{"c":177.53,"h":177.55,"l":177.33,"n":23,"o":177.55,"t":"2026-10-22T15:25:00Z","v":2115,"vw":177.444052},{"c":177.26,"h":177.26,"l":177.22,"n":12,"o":177.22,"t":"2026-10-22T15:30:00Z","v":1024,"vw":177.24},{"c":177.26,"h":177.47,"l":177.13,"n":30,"o":177.13,"t":"2026-10-22T15:40:00Z","v":6850,"vw":177.286658},{"c":177.34,"h":177.34,"l":177.34,"n":3,"o":177.34,"t":"2026-10-22T15:45:00Z","v":145,"vw":177.34},{"c":177.69,"h":177.71,"l":177.59,"n":12,"o":177.59,"t":"2026-10-22T15:55:00Z","v":2223,"vw":177.691387},{"c":177.67,"h":177.755,"l":177.67,"n":5,"o":177.755,"t":"2026-10-22T16:00:00Z","v":258,"vw":177.7125},{"c":177.715,"h":177.715,"l":177.715,"n":1,"o":177.715,"t":"2026-10-22T16:15:00Z","v":100,"vw":177.715},{"c":177.86,"h":177.86,"l":177.6302,"n":10,"o":177.6302,"t":"2026-10-22T16:20:00Z","v":603,"vw":177.733631},{"c":177.65,"h":177.835,"l":177.61,"n":34,"o":177.835,"t":"2026-10-22T16:30:00Z","v":5406,"vw":177.735438},{"c":177.72,"h":177.72,"l":177.6,"n":11,"o":177.715,"t":"2026-10-22T16:35:00Z","v":675,"vw":177.693333},{"c":177.25,"h":177.25,"l":177.25,"n":1,"o":177.25,"t":"2026-10-22T16:55:00Z","v":100,"vw":177.25},{"c":177.225,"h":177.295,"l":177.09,"n":10,"o":177.295,"t":"2026-10-22T17:00:00Z","v":545,"vw":177.203333},{"c":177.02,"h":177.02,"l":177.02,"n":1,"o":177.02,"t":"2026-10-22T17:10:00Z","v":100,"vw":177.02},{"c":177.15,"h":177.15,"l":177,"n":5,"o":177,"t":"2026-10-22T17:15:00Z","v":330,"vw":177.092308},{"c":176.94,"h":176.94,"l":176.93,"n":8,"o":176.93,"t":"2026-10-22T17:25:00Z","v":538,"vw":176.9325},{"c":177.13,"h":177.14,"l":177.12,"n":9,"o":177.14,"t":"2026-10-22T17:35:00Z","v":1700,"vw":177.130882},{"c":177.12,"h":177.14,"l":177.11,"n":6,"o":177.11,"t":"2026-10-22T17:40:00Z","v":1204,"vw":177.113356},{"c":177.01,"h":177.12,"l":177.01,"n":17,"o":177.12,"t":"2026-10-22T17:45:00Z","v":961,"vw":177.070691},{"c":176.985,"h":176.985,"l":176.985,"n":3,"o":176.985,"t":"2026-10-22T17:50:00Z","v":105,"vw":176.985},{"c":176.82,"h":176.82,"l":176.82,"n":3,"o":176.82,"t":"2026-10-22T18:00:00Z","v":134,"vw":176.82},{"c":176.76,"h":176.82,"l":176.63,"n":27,"o":176.64,"t":"2026-10-22T18:05:00Z","v":5595,"vw":176.767493},{"c":176.84,"h":176.84,"l":176.84,"n":3,"o":176.84,"t":"2026-10-22T18:10:00Z","v":106,"vw":176.84},{"c":177.235,"h":177.37,"l":177.21,"n":14,"o":177.37,"t":"2026-10-22T18:20:00Z","v":4332,"vw":177.317093},{"c":177.135,"h":177.14,"l":177.135,"n":4,"o":177.14,"t":"2026-10-22T18:25:00Z","v":393,"vw":177.136381},{"c":176.96,"h":176.96,"l":176.81,"n":27,"o":176.85,"t":"2026-10-22T18:40:00Z","v":3366,"vw":176.85711},{"c":176.93,"h":176.93,"l":176.93,"n":2,"o":176.93,"t":"2026-10-22T18:45:00Z","v":200,"vw":176.93},{"c":176.89,"h":176.99,"l":176.89,"n":6,"o":176.99,"t":"2026-10-22T19:05:00Z","v":502,"vw":176.915},{"c":176.94,"h":176.94,"l":176.88,"n":4,"o":176.91,"t":"2026-10-22T19:10:00Z","v":400,"vw":176.91},{"c":177.09,"h":177.23,"l":177.09,"n":5,"o":177.23,"t":"2026-10-22T19:15:00Z","v":818,"vw":177.126567},{"c":177.16,"h":177.41,"l":177.16,"n":33,"o":177.28,"t":"2026-10-22T19:20:00Z","v":6089,"vw":177.352519},{"c":176.84,"h":176.88,"l":176.82,"n":14,"o":176.88,"t":"2026-10-22T19:40:00Z","v":436,"vw":176.846667},{"c":176.97,"h":176.97,"l":176.74,"n":19,"o":176.825,"t":"2026-10-22T19:45:00Z","v":880,"vw":176.867161},{"c":177.265,"h":177.515,"l":177.265,"n":7,"o":177.515,"t":"2026-10-22T19:50:00Z","v":518,"vw":177.418},{"c":177.37,"h":177.63,"l":177.21,"n":30,"o":177.485,"t":"2026-10-22T19:55:00Z","v":1969,"vw":177.410675},{"c":177.59,"h":177.59,"l":177.59,"n":7,"o":177.59,"t":"2026-10-22T20:00:00Z","v":548,"vw":177.59}],"history":[{"c":126.69,"h":128.33,"l":126.1,"n":511,"o":128.33,"t":"2024-10-21T04:00:00Z","v":16099,"vw":126.654005},{"c":126.28,"h":126.4999,"l":125.7278,"n":329,"o":125.97,"t":"2024-10-22T04:00:00Z","v":8662,"vw":126.14831},{"c":124.82,"h":126.23,"l":123.6319,"n":463,"o":125.52,"t":"2024-10-23T04:00:00Z","v":17476,"vw":124.840692},{"c":124.65,"h":125.84,"l":124.12,"n":477,"o":125.1844,"t":"2024-10-24T04:00:00Z","v":38924,"vw":124.858386},{"c":124.325,"h":125.95,"l":124.28,"n":511,"o":125.095,"t":"2024-10-25T04:00:00Z","v":16187,"vw":125.272608},{"c":127.175,"h":127.4441,"l":124.71,"n":508,"o":124.71,"t":"2024-10-28T04:00:00Z","v":25711,"vw":127.075704},{"c":126.74,"h":126.97,"l":126.005,"n":430,"o":126.29,"t":"2024-10-29T04:00:00Z","v":20179,"vw":126.564213},{"c":126.53,"h":128.04,"l":126.53,"n":607,"o":126.59,"t":"2024-10-30T04:00:00Z","v":34538,"vw":127.481771},{"c":123.98,"h":126.62,"l":123.98,"n":273,"o":126.62,"t":"2024-10-31T04:00:00Z","v":9028,"vw":124.81473},{"c":124.4531,"h":125.8331,"l":124.0297,"n":1046,"o":125.56,"t":"2024-11-01T04:00:00Z","v":53920,"vw":125.014104},{"c":124.64,"h":125.94,"l":123.655,"n":489,"o":124.55,"t":"2024-11-04T05:00:00Z","v":32328,"vw":125.208764},{"c":127.13,"h":127.2,"l":124.82,"n":719,"o":124.82,"t":"2024-11-05T05:00:00Z","v":32279,"vw":126.80933},{"c":134.95,"h":135.18,"l":131.6601,"n":1003,"o":133.36,"t":"2024-11-06T05:00:00Z","v":108240,"vw":134.071101},{"c":134.36,"h":135.9024,"l":134.1,"n":632,"o":135.02,"t":"2024-11-07T05:00:00Z","v":18618,"vw":134.91334},{"c":135.91,"h":135.91,"l":134.32,"n":643,"o":134.37,"t":"2024-11-08T05:00:00Z","v":43119,"vw":135.031837},{"c":138.55,"h":138.69,"l":136.7,"n":739,"o":137.45,"t":"2024-11-11T05:00:00Z","v":57627,"vw":138.107274},{"c":135.9,"h":138.34,"l":135.25,"n":778,"o":138.26,"t":"2024-11-12T05:00:00Z","v":48598,"vw":136.637558},{"c":133.41,"h":136.89,"l":133.4,"n":639,"o":136.54,"t":"2024-11-13T05:00:00Z","v":42064,"vw":135.221033},{"c":131.28,"h":134.16,"l":131,"n":611,"o":133.37,"t":"2024-11-14T05:00:00Z","v":38537,"vw":132.36511},{"c":129,"h":131.98,"l":128.37,"n":825,"o":131.39,"t":"2024-11-15T05:00:00Z","v":46078,"vw":129.067667},{"c":128.86,"h":130.16,"l":128.06,"n":417,"o":129.62,"t":"2024-11-18T05:00:00Z","v":16023,"vw":129.283072},{"c":129.99,"h":130.36,"l":127.34,"n":515,"o":127.34,"t":"2024-11-19T05:00:00Z","v":20293,"vw":129.390441},{"c":130.3,"h":130.59,"l":128.7901,"n":466,"o":130.59,"t":"2024-11-20T05:00:00Z","v":28210,"vw":129.569195},{"c":132.54,"h":133.19,"l":130.39,"n":500,"o":131.02,"t":"2024-11-21T05:00:00Z","v":21585,"vw":132.294337},{"c":135.74,"h":135.8,"l":133,"n":609,"o":133,"t":"2024-11-22T05:00:00Z","v":30841,"vw":135.191876},{"c":137.45,"h":139.5,"l":137.32,"n":578,"o":137.79,"t":"2024-11-25T05:00:00Z","v":28906,"vw":138.489409},{"c":136.85,"h":137.65,"l":135.74,"n":743,"o":137.41,"t":"2024-11-26T05:00:00Z","v":40726,"vw":136.985214},{"c":137.42,"h":138.73,"l":137.14,"n":636,"o":137.79,"t":"2024-11-27T05:00:00Z","v":35445,"vw":137.455509},{"c":138.43,"h":139,"l":138.15,"n":291,"o":138.59,"t":"2024-11-29T05:00:00Z","v":8455,"vw":138.694981},{"c":138.84,"h":139.42,"l":137.0892,"n":1486,"o":138.66,"t":"2024-12-02T05:00:00Z","v":166717,"vw":138.792898},{"c":136.96,"h":138.57,"l":136.3512,"n":653,"o":138.57,"t":"2024-12-03T05:00:00Z","v":30205,"vw":137.005521},{"c":138.0613,"h":138.26,"l":136.65,"n":468,"o":137.2,"t":"2024-12-04T05:00:00Z","v":18227,"vw":137.348902},{"c":136.68,"h":138.94,"l":136.5401,"n":474,"o":138.94,"t":"2024-12-05T05:00:00Z","v":15129,"vw":137.220553},{"c":137.85,"h":138.4048,"l":137.25,"n":488,"o":137.25,"t":"2024-12-06T05:00:00Z","v":20078,"vw":137.747446},{"c":137.53,"h":139.98,"l":137.152,"n":548,"o":139.14,"t":"2024-12-09T05:00:00Z","v":30667,"vw":138.447891},{"c":137.29,"h":138.4899,"l":136.95,"n":382,"o":137.86,"t":"2024-12-10T05:00:00Z","v":11876,"vw":137.983414},{"c":137.7,"h":138.54,"l":136.58,"n":516,"o":138.54,"t":"2024-12-11T05:00:00Z","v":16764,"vw":137.471902},{"c":135.13,"h":137.46,"l":134.7302,"n":529,"o":137.46,"t":"2024-12-12T05:00:00Z","v":25446,"vw":136.139278},{"c":134.14,"h":134.9,"l":133.5,"n":430,"o":134.9,"t":"2024-12-13T05:00:00Z","v":19996,"vw":133.953425},{"c":136.36,"h":136.7105,"l":134.34,"n":999,"o":134.66,"t":"2024-12-16T05:00:00Z","v":49718,"vw":136.078912},{"c":135.05,"h":135.24,"l":133.68,"n":732,"o":135.2,"t":"2024-12-17T05:00:00Z","v":43280,"vw":134.302409},{"c":128.78,"h":136.59,"l":127.31,"n":704,"o":136.44,"t":"2024-12-18T05:00:00Z","v":62713,"vw":131.654644},{"c":127.78,"h":130.8,"l":127.1363,"n":1145,"o":130.76,"t":"2024-12-19T05:00:00Z","v":46864,"vw":128.002133},{"c":129.75,"h":130.7706,"l":126.8,"n":1030,"o":126.93,"t":"2024-12-20T05:00:00Z","v":59139,"vw":130.167855},{"c":129,"h":129.73,"l":127.85,"n":929,"o":129.66,"t":"2024-12-23T05:00:00Z","v":37929,"vw":128.968636},{"c":130.4522,"h":130.4522,"l":128.75,"n":239,"o":129.33,"t":"2024-12-24T05:00:00Z","v":13910,"vw":129.813681},{"c":133.74,"h":133.75,"l":130.03,"n":610,"o":130.03,"t":"2024-12-26T05:00:00Z","v":26306,"vw":132.49205},{"c":131.4183,"h":133.715,"l":129.94,"n":466,"o":133.09,"t":"2024-12-27T05:00:00Z","v":13805,"vw":131.166848},{"c":130.7068,"h":131.1345,"l":128.416,"n":530,"o":130.21,"t":"2024-12-30T05:00:00Z","v":58006,"vw":130.22636},{"c":130.38,"h":131.93,"l":129.28,"n":532,"o":131.93,"t":"2024-12-31T05:00:00Z","v":26279,"vw":130.252119},{"c":130.53,"h":132.4643,"l":129.125,"n":2082,"o":132.21,"t":"2025-01-02T05:00:00Z","v":169440,"vw":130.69198},{"c":133.46,"h":133.8,"l":130.83,"n":693,"o":131.83,"t":"2025-01-03T05:00:00Z","v":42835,"vw":132.390374},{"c":133.3,"h":135.4399,"l":133.3,"n":748,"o":135.11,"t":"2025-01-06T05:00:00Z","v":46791,"vw":134.3682},{"c":131.2646,"h":134.09,"l":130.38,"n":666,"o":133.61,"t":"2025-01-07T05:00:00Z","v":34842,"vw":131.638624},{"c":128.71,"h":130.14,"l":127.22,"n":514,"o":129.74,"t":"2025-01-08T05:00:00Z","v":19522,"vw":128.504497},{"c":125.21,"h":127.16,"l":123.97,"n":880,"o":127.16,"t":"2025-01-10T05:00:00Z","v":36390,"vw":124.870694},{"c":124.22,"h":124.22,"l":122.5,"n":483,"o":123.46,"t":"2025-01-13T05:00:00Z","v":27168,"vw":123.216825},{"c":125.17,"h":126.2028,"l":123.87,"n":495,"o":125.24,"t":"2025-01-14T05:00:00Z","v":21051,"vw":125.022243},{"c":129.1797,"h":129.3653,"l":127.53,"n":510,"o":127.53,"t":"2025-01-15T05:00:00Z","v":21818,"vw":128.708047},{"c":129.0782,"h":129.39,"l":128.2398,"n":606,"o":128.46,"t":"2025-01-16T05:00:00Z","v":20661,"vw":128.77149},{"c":129.22,"h":130.22,"l":128.7227,"n":519,"o":129.6211,"t":"2025-01-17T05:00:00Z","v":53378,"vw":129.553128},{"c":132.23,"h":132.4,"l":130.645,"n":519,"o":130.71,"t":"2025-01-21T05:00:00Z","v":24938,"vw":131.812441},{"c":131.75,"h":132.544,"l":131.2854,"n":474,"o":132.16,"t":"2025-01-22T05:00:00Z","v":29822,"vw":131.865848},{"c":132.52,"h":132.52,"l":130.76,"n":464,"o":130.76,"t":"2025-01-23T05:00:00Z","v":35394,"vw":131.461338},{"c":132.4142,"h":133.65,"l":131.9467,"n":634,"o":132.81,"t":"2025-01-24T05:00:00Z","v":26782,"vw":132.780985},{"c":129.94,"h":132.3385,"l":129.18,"n":662,"o":130.34,"t":"2025-01-27T05:00:00Z","v":19834,"vw":130.412683},{"c":130.09,"h":130.57,"l":128.53,"n":624,"o":130.29,"t":"2025-01-28T05:00:00Z","v":23719,"vw":129.323233},{"c":130.06,"h":130.686,"l":129.2437,"n":386,"o":130.15,"t":"2025-01-29T05:00:00Z","v":10834,"vw":130.130794},{"c":131.2789,"h":132.5599,"l":130.63,"n":382,"o":131.29,"t":"2025-01-30T05:00:00Z","v":10391,"vw":131.880796},{"c":130,"h":132.22,"l":129.57,"n":552,"o":131.89,"t":"2025-01-31T05:00:00Z","v":16772,"vw":130.500854},{"c":128.14,"h":129.4016,"l":126.15,"n":867,"o":126.29,"t":"2025-02-03T05:00:00Z","v":78746,"vw":128.129569},{"c":130.96,"h":131.18,"l":128.54,"n":902,"o":128.54,"t":"2025-02-04T05:00:00Z","v":49266,"vw":129.930115},{"c":132.71,"h":132.86,"l":131.5,"n":432,"o":131.56,"t":"2025-02-05T05:00:00Z","v":35649,"vw":132.447142},{"c":133.05,"h":134.26,"l":132.525,"n":549,"o":133.55,"t":"2025-02-06T05:00:00Z","v":27027,"vw":133.071391},{"c":131.38,"h":133.175,"l":130.927,"n":473,"o":133.05,"t":"2025-02-07T05:00:00Z","v":14002,"vw":131.530345},{"c":131.67,"h":132.27,"l":131.01,"n":389,"o":132.27,"t":"2025-02-10T05:00:00Z","v":15424,"vw":131.784986},{"c":130.74,"h":130.84,"l":130.57,"n":364,"o":130.75,"t":"2025-02-11T05:00:00Z","v":10937,"vw":130.724769},{"c":129.96,"h":130.3134,"l":128.58,"n":401,"o":128.58,"t":"2025-02-12T05:00:00Z","v":43471,"vw":130.067071},{"c":132.05,"h":132.11,"l":130.15,"n":560,"o":131.19,"t":"2025-02-13T05:00:00Z","v":16598,"vw":131.425252},{"c":131.67,"h":132.97,"l":131.19,"n":535,"o":132.59,"t":"2025-02-14T05:00:00Z","v":130502,"vw":131.736783},{"c":131.8853,"h":132.99,"l":131.1069,"n":655,"o":132.2,"t":"2025-02-18T05:00:00Z","v":23619,"vw":131.882829},{"c":131.26,"h":131.8327,"l":131,"n":530,"o":131.42,"t":"2025-02-19T05:00:00Z","v":23661,"vw":131.320731},{"c":129.8305,"h":131.27,"l":128.5801,"n":722,"o":131.27,"t":"2025-02-20T05:00:00Z","v":22517,"vw":129.303746},{"c":126.0957,"h":130.97,"l":126,"n":794,"o":130.94,"t":"2025-02-21T05:00:00Z","v":29096,"vw":126.922901},{"c":123.65,"h":126.45,"l":123.415,"n":1241,"o":126.45,"t":"2025-02-24T05:00:00Z","v":50132,"vw":124.844963},{"c":122.89,"h":123.78,"l":121.3939,"n":1086,"o":123.73,"t":"2025-02-25T05:00:00Z","v":39909,"vw":122.452489},{"c":123.33,"h":124.55,"l":122.73,"n":548,"o":123.55,"t":"2025-02-26T05:00:00Z","v":30865,"vw":123.711922},{"c":121.59,"h":123.5083,"l":121.51,"n":469,"o":123.49,"t":"2025-02-27T05:00:00Z","v":22021,"vw":122.511226},{"c":123.18,"h":123.2,"l":120.5,"n":582,"o":121.19,"t":"2025-02-28T05:00:00Z","v":48734,"vw":121.849125},{"c":118.5,"h":123.91,"l":117.89,"n":1060,"o":123.41,"t":"2025-03-03T05:00:00Z","v":56824,"vw":121.290349},{"c":117.43,"h":119.51,"l":115.18,"n":1138,"o":116.89,"t":"2025-03-04T05:00:00Z","v":86072,"vw":117.006099},{"c":118.7,"h":118.95,"l":116.45,"n":446,"o":117.68,"t":"2025-03-05T05:00:00Z","v":34660,"vw":118.423424},{"c":116.53,"h":118.254,"l":115.84,"n":466,"o":116.89,"t":"2025-03-06T05:00:00Z","v":43808,"vw":116.811336},{"c":117.0108,"h":117.581,"l":114.45,"n":550,"o":116.28,"t":"2025-03-07T05:00:00Z","v":37367,"vw":116.879823},{"c":113.08,"h":115.4492,"l":111.531,"n":822,"o":115.11,"t":"2025-03-10T04:00:00Z","v":39672,"vw":113.579227},{"c":113.58,"h":114.6864,"l":111.8,"n":999,"o":113.1,"t":"2025-03-11T04:00:00Z","v":80696,"vw":113.032952},{"c":115.1157,"h":115.6613,"l":113.29,"n":692,"o":115.18,"t":"2025-03-12T04:00:00Z","v":96071,"vw":114.708887},{"c":112.89,"h":114.98,"l":112.06,"n":807,"o":114.98,"t":"2025-03-13T04:00:00Z","v":34861,"vw":113.149596},{"c":115.94,"h":116.01,"l":114.22,"n":646,"o":114.46,"t":"2025-03-14T04:00:00Z","v":41502,"vw":115.54131},{"c":116.89,"h":117.25,"l":115.7,"n":746,"o":115.7,"t":"2025-03-17T04:00:00Z","v":33180,"vw":116.783425},{"c":115.64,"h":115.9,"l":115,"n":716,"o":115.9,"t":"2025-03-18T04:00:00Z","v":172327,"vw":115.699586},{"c":117.27,"h":117.55,"l":115.62,"n":353,"o":115.62,"t":"2025-03-19T04:00:00Z","v":15861,"vw":116.495061},{"c":116.95,"h":118.2044,"l":116.32,"n":493,"o":116.32,"t":"2025-03-20T04:00:00Z","v":40573,"vw":117.245591},{"c":116.23,"h":116.53,"l":115.16,"n":460,"o":115.41,"t":"2025-03-21T04:00:00Z","v":30512,"vw":115.676734},{"c":118.98,"h":119.16,"l":117.78,"n":416,"o":117.96,"t":"2025-03-24T04:00:00Z","v":23009,"vw":118.545976},{"c":117.17,"h":118.93,"l":117.13,"n":254,"o":118.93,"t":"2025-03-25T04:00:00Z","v":8934,"vw":117.614232},{"c":115.26,"h":117.24,"l":115,"n":348,"o":117.24,"t":"2025-03-26T04:00:00Z","v":21710,"vw":116.240502},{"c":115.215,"h":115.99,"l":114.77,"n":417,"o":114.99,"t":"2025-03-27T04:00:00Z","v":26269,"vw":115.55058},{"c":112.36,"h":115.2099,"l":111.81,"n":712,"o":115.03,"t":"2025-03-28T04:00:00Z","v":39759,"vw":112.386014},{"c":110.91,"h":111.555,"l":109.455,"n":674,"o":110.58,"t":"2025-03-31T04:00:00Z","v":40936,"vw":110.785508},{"c":110.83,"h":111.87,"l":109.72,"n":502,"o":110.59,"t":"2025-04-01T04:00:00Z","v":20708,"vw":110.806705},{"c":112.44,"h":112.7826,"l":108.98,"n":620,"o":108.98,"t":"2025-04-02T04:00:00Z","v":29469,"vw":111.621705},{"c":105.02,"h":107.63,"l":104.5501,"n":877,"o":106.28,"t":"2025-04-03T04:00:00Z","v":63628,"vw":105.462042},{"c":100.72,"h":101.815,"l":98.0201,"n":1259,"o":100.84,"t":"2025-04-04T04:00:00Z","v":186526,"vw":99.812315},{"c":100.24,"h":104.05,"l":95.2501,"n":780,"o":96.28,"t":"2025-04-07T04:00:00Z","v":76275,"vw":99.834668},{"c":97.43,"h":104.36,"l":96.19,"n":1548,"o":104.36,"t":"2025-04-08T04:00:00Z","v":207746,"vw":99.251181},{"c":104.98,"h":106.38,"l":95.65,"n":758,"o":96.39,"t":"2025-04-09T04:00:00Z","v":33217,"vw":99.584838},{"c":100.5,"h":102.41,"l":98.775,"n":513,"o":101.94,"t":"2025-04-10T04:00:00Z","v":29921,"vw":100.072991},{"c":102.07,"h":102.47,"l":99.1,"n":1027,"o":100.23,"t":"2025-04-11T04:00:00Z","v":67272,"vw":100.979713},{"c":103.43,"h":104.26,"l":101.69,"n":516,"o":104.26,"t":"2025-04-14T04:00:00Z","v":42737,"vw":102.733689},{"c":103.85,"h":105.2958,"l":103.19,"n":427,"o":103.19,"t":"2025-04-15T04:00:00Z","v":49147,"vw":103.830048},{"c":103.14,"h":103.795,"l":101.9049,"n":294,"o":102.9769,"t":"2025-04-16T04:00:00Z","v":14372,"vw":102.771238},{"c":104.56,"h":104.82,"l":102.95,"n":374,"o":103.81,"t":"2025-04-17T04:00:00Z","v":20178,"vw":104.351032},{"c":102.6,"h":103.46,"l":101.62,"n":467,"o":103.4,"t":"2025-04-21T04:00:00Z","v":39526,"vw":102.507368},{"c":106.24,"h":106.44,"l":104.1078,"n":585,"o":104.16,"t":"2025-04-22T04:00:00Z","v":49212,"vw":105.696711},{"c":107.88,"h":110.5,"l":107.88,"n":332,"o":109.49,"t":"2025-04-23T04:00:00Z","v":11999,"vw":108.774052},{"c":110.18,"h":110.28,"l":108.25,"n":292,"o":109.0442,"t":"2025-04-24T04:00:00Z","v":24610,"vw":109.136272},{"c":110.33,"h":110.33,"l":108.85,"n":433,"o":109.33,"t":"2025-04-25T04:00:00Z","v":13656,"vw":109.569468},{"c":110.57,"h":111.27,"l":108.84,"n":503,"o":110.34,"t":"2025-04-28T04:00:00Z","v":37293,"vw":109.45962},{"c":111.39,"h":111.6,"l":109.7377,"n":364,"o":109.93,"t":"2025-04-29T04:00:00Z","v":10371,"vw":111.211974},{"c":110.59,"h":110.796,"l":107.91,"n":321,"o":109.33,"t":"2025-04-30T04:00:00Z","v":24170,"vw":109.842481},{"c":111.31,"h":112.11,"l":109.56,"n":1800,"o":110.95,"t":"2025-05-01T04:00:00Z","v":147784,"vw":111.145233},{"c":114.34,"h":114.76,"l":112.45,"n":1017,"o":112.45,"t":"2025-05-02T04:00:00Z","v":83589,"vw":114.119137},{"c":112.64,"h":113.65,"l":112.64,"n":386,"o":112.86,"t":"2025-05-05T04:00:00Z","v":20344,"vw":113.214176},{"c":111.13,"h":111.84,"l":110.51,"n":865,"o":111.35,"t":"2025-05-06T04:00:00Z","v":237547,"vw":111.069456},{"c":111.29,"h":112.015,"l":110.655,"n":933,"o":111.43,"t":"2025-05-07T04:00:00Z","v":59382,"vw":111.223457},{"c":114.31,"h":115.1876,"l":112.12,"n":834,"o":112.23,"t":"2025-05-08T04:00:00Z","v":47610,"vw":114.330841},{"c":114.1,"h":115.353,"l":113.64,"n":494,"o":114.89,"t":"2025-05-09T04:00:00Z","v":125542,"vw":114.191606},{"c":118.07,"h":119.15,"l":117,"n":814,"o":119.15,"t":"2025-05-12T04:00:00Z","v":160969,"vw":117.749019},{"c":119.01,"h":119.41,"l":117.98,"n":606,"o":117.98,"t":"2025-05-13T04:00:00Z","v":59991,"vw":119.024307},{"c":118.24,"h":119.18,"l":117.8385,"n":473,"o":118.86,"t":"2025-05-14T04:00:00Z","v":90471,"vw":118.3451},{"c":119.08,"h":119.58,"l":117.01,"n":685,"o":117.73,"t":"2025-05-15T04:00:00Z","v":49675,"vw":118.471898},{"c":120.52,"h":121,"l":119.0897,"n":860,"o":119.24,"t":"2025-05-16T04:00:00Z","v":80705,"vw":119.917349},{"c":120.14,"h":120.51,"l":118.42,"n":359,"o":118.42,"t":"2025-05-19T04:00:00Z","v":13374,"vw":119.831246},{"c":120.92,"h":121.31,"l":119.4808,"n":414,"o":120.18,"t":"2025-05-20T04:00:00Z","v":19421,"vw":120.346951},{"c":117.51,"h":120.14,"l":117.0699,"n":436,"o":119.35,"t":"2025-05-21T04:00:00Z","v":13243,"vw":118.681056},{"c":118.03,"h":118.68,"l":116.68,"n":528,"o":117.03,"t":"2025-05-22T04:00:00Z","v":31891,"vw":118.219506},{"c":117.88,"h":118.18,"l":115.75,"n":274,"o":115.75,"t":"2025-05-23T04:00:00Z","v":7085,"vw":117.401822},{"c":120.55,"h":120.74,"l":119.1285,"n":624,"o":119.72,"t":"2025-05-27T04:00:00Z","v":26605,"vw":120.093958},{"c":119.88,"h":120.74,"l":119.46,"n":357,"o":120.74,"t":"2025-05-28T04:00:00Z","v":19759,"vw":119.983808},{"c":120.0006,"h":120.83,"l":119.54,"n":313,"o":120.83,"t":"2025-05-29T04:00:00Z","v":8034,"vw":120.028985},{"c":119.6475,"h":119.765,"l":118.2407,"n":265,"o":119.23,"t":"2025-05-30T04:00:00Z","v":13597,"vw":119.035708},{"c":119.62,"h":120.04,"l":118.01,"n":792,"o":118.77,"t":"2025-06-02T04:00:00Z","v":39100,"vw":119.269323},{"c":122.06,"h":122.19,"l":119.51,"n":740,"o":120.08,"t":"2025-06-03T04:00:00Z","v":36343,"vw":121.194214},{"c":122.39,"h":122.82,"l":121.8,"n":511,"o":122.06,"t":"2025-06-04T04:00:00Z","v":31844,"vw":122.1414},{"c":122.11,"h":122.82,"l":121.43,"n":534,"o":122.52,"t":"2025-06-05T04:00:00Z","v":19917,"vw":122.098834},{"c":125.452,"h":125.5,"l":123.52,"n":601,"o":123.52,"t":"2025-06-06T04:00:00Z","v":32015,"vw":124.917249},{"c":126.44,"h":126.52,"l":125.53,"n":445,"o":126.52,"t":"2025-06-09T04:00:00Z","v":36380,"vw":126.236772},{"c":126.48,"h":127.06,"l":126.15,"n":585,"o":126.87,"t":"2025-06-10T04:00:00Z","v":20106,"vw":126.526154},{"c":126.07,"h":127.5353,"l":126.05,"n":355,"o":127.26,"t":"2025-06-11T04:00:00Z","v":17996,"vw":126.716049},{"c":125.47,"h":125.87,"l":125.1,"n":366,"o":125.1,"t":"2025-06-12T04:00:00Z","v":10578,"vw":125.469147},{"c":122.53,"h":124.5,"l":122.41,"n":341,"o":123.71,"t":"2025-06-13T04:00:00Z","v":15704,"vw":123.383287},{"c":124.13,"h":124.71,"l":123.355,"n":446,"o":123.42,"t":"2025-06-16T04:00:00Z","v":18118,"vw":124.154135},{"c":122.6,"h":124.26,"l":122.57,"n":248,"o":123.14,"t":"2025-06-17T04:00:00Z","v":14168,"vw":123.435193},{"c":123.41,"h":124.2668,"l":122.51,"n":420,"o":122.52,"t":"2025-06-18T04:00:00Z","v":13877,"vw":123.404844},{"c":122.92,"h":124.2,"l":122.63,"n":363,"o":124.1,"t":"2025-06-20T04:00:00Z","v":17812,"vw":123.525379},{"c":124.29,"h":124.29,"l":121.205,"n":777,"o":122.19,"t":"2025-06-23T04:00:00Z","v":67824,"vw":123.040298},{"c":126.66,"h":126.9985,"l":125.1,"n":459,"o":125.39,"t":"2025-06-24T04:00:00Z","v":30051,"vw":126.163016},{"c":125.4,"h":126.78,"l":125.11,"n":596,"o":126.78,"t":"2025-06-25T04:00:00Z","v":50452,"vw":125.752997},{"c":127.6,"h":127.755,"l":125.19,"n":630,"o":125.33,"t":"2025-06-26T04:00:00Z","v":49560,"vw":126.312949},{"c":127.59,"h":128.795,"l":126.525,"n":638,"o":127.65,"t":"2025-06-27T04:00:00Z","v":49121,"vw":127.03805},{"c":127.66,"h":128.44,"l":127.66,"n":657,"o":128.11,"t":"2025-06-30T04:00:00Z","v":69259,"vw":128.182984},{"c":128.74,"h":130.2042,"l":126.75,"n":867,"o":126.75,"t":"2025-07-01T04:00:00Z","v":49067,"vw":128.683767},{"c":131.5,"h":131.58,"l":127.25,"n":958,"o":129.12,"t":"2025-07-02T04:00:00Z","v":108341,"vw":130.460959},{"c":133.14,"h":133.215,"l":132.25,"n":232,"o":132.25,"t":"2025-07-03T04:00:00Z","v":7106,"vw":132.778715},{"c":131.39,"h":133.18,"l":130.7785,"n":625,"o":132.2,"t":"2025-07-07T04:00:00Z","v":34146,"vw":131.956678},{"c":132.33,"h":132.99,"l":131.99,"n":262,"o":131.99,"t":"2025-07-08T04:00:00Z","v":11067,"vw":132.443735},{"c":133.54,"h":133.775,"l":132.33,"n":391,"o":133.7,"t":"2025-07-09T04:00:00Z","v":16534,"vw":133.0341},{"c":134.21,"h":134.94,"l":133.275,"n":646,"o":133.94,"t":"2025-07-10T04:00:00Z","v":34031,"vw":134.42264},{"c":131.83,"h":133.32,"l":131.7801,"n":563,"o":133.32,"t":"2025-07-11T04:00:00Z","v":36851,"vw":132.417808},{"c":133.31,"h":133.61,"l":131.45,"n":293,"o":131.45,"t":"2025-07-14T04:00:00Z","v":10074,"vw":132.61314},{"c":130.97,"h":134,"l":130.4,"n":394,"o":134,"t":"2025-07-15T04:00:00Z","v":18357,"vw":131.504492},{"c":132.31,"h":132.43,"l":129.74,"n":607,"o":131.61,"t":"2025-07-16T04:00:00Z","v":159255,"vw":131.058812},{"c":134.14,"h":134.53,"l":132.39,"n":336,"o":132.39,"t":"2025-07-17T04:00:00Z","v":16523,"vw":134.131533},{"c":133.75,"h":134.75,"l":133.56,"n":394,"o":134.59,"t":"2025-07-18T04:00:00Z","v":16634,"vw":134.103088},{"c":133.35,"h":135.535,"l":133.35,"n":383,"o":134.4,"t":"2025-07-21T04:00:00Z","v":11692,"vw":133.980019},{"c":134.82,"h":134.89,"l":132.515,"n":442,"o":133.29,"t":"2025-07-22T04:00:00Z","v":19183,"vw":133.88516},{"c":137.46,"h":137.49,"l":135.395,"n":414,"o":135.64,"t":"2025-07-23T04:00:00Z","v":15627,"vw":136.579522},{"c":135.56,"h":137.53,"l":135.52,"n":687,"o":137.53,"t":"2025-07-24T04:00:00Z","v":35939,"vw":136.173169},{"c":135.21,"h":135.86,"l":134.47,"n":296,"o":135.86,"t":"2025-07-25T04:00:00Z","v":8830,"vw":135.144275},{"c":135.18,"h":136.54,"l":134.78,"n":772,"o":136.54,"t":"2025-07-28T04:00:00Z","v":21575,"vw":135.128078},{"c":132.725,"h":135.14,"l":132.52,"n":621,"o":135.14,"t":"2025-07-29T04:00:00Z","v":13646,"vw":133.150285},{"c":130.92,"h":133.805,"l":130.72,"n":514,"o":133.115,"t":"2025-07-30T04:00:00Z","v":19990,"vw":132.299965},{"c":130.59,"h":131.57,"l":129.755,"n":916,"o":130.91,"t":"2025-07-31T04:00:00Z","v":65941,"vw":130.77724},{"c":127.86,"h":128.74,"l":126.19,"n":1070,"o":127.82,"t":"2025-08-01T04:00:00Z","v":151652,"vw":127.968982},{"c":131.58,"h":131.58,"l":129.07,"n":573,"o":129.07,"t":"2025-08-04T04:00:00Z","v":44475,"vw":130.496785},{"c":132.02,"h":132.5,"l":130.7001,"n":322,"o":131.76,"t":"2025-08-05T04:00:00Z","v":78626,"vw":131.378844},{"c":131.6772,"h":132.71,"l":130.67,"n":917,"o":132.37,"t":"2025-08-06T04:00:00Z","v":51620,"vw":131.319478},{"c":131.0754,"h":133.6151,"l":130.35,"n":501,"o":132.21,"t":"2025-08-07T04:00:00Z","v":26404,"vw":131.728112},{"c":131.77,"h":132.455,"l":131.3748,"n":311,"o":132.41,"t":"2025-08-08T04:00:00Z","v":13956,"vw":131.919632},{"c":132.24,"h":132.78,"l":131.78,"n":357,"o":132.05,"t":"2025-08-11T04:00:00Z","v":15449,"vw":132.095344},{"c":136.5191,"h":136.6583,"l":132.64,"n":566,"o":133.7,"t":"2025-08-12T04:00:00Z","v":38961,"vw":135.208748},{"c":139.0674,"h":139.352,"l":136.44,"n":522,"o":137,"t":"2025-08-13T04:00:00Z","v":37487,"vw":138.147432},{"c":138.01,"h":138.35,"l":136.26,"n":564,"o":138.35,"t":"2025-08-14T04:00:00Z","v":33400,"vw":137.39638},{"c":137.15,"h":138.26,"l":136.56,"n":440,"o":138.26,"t":"2025-08-15T04:00:00Z","v":18332,"vw":137.133274},{"c":137.79,"h":138.23,"l":137.0966,"n":619,"o":137.14,"t":"2025-08-18T04:00:00Z","v":18976,"vw":137.964157},{"c":135.98,"h":138.241,"l":135.4941,"n":397,"o":137.92,"t":"2025-08-19T04:00:00Z","v":30533,"vw":136.492813},{"c":136.07,"h":136.2,"l":134.1701,"n":433,"o":135.91,"t":"2025-08-20T04:00:00Z","v":34955,"vw":135.591953},{"c":137.12,"h":137.28,"l":135.29,"n":254,"o":135.29,"t":"2025-08-21T04:00:00Z","v":9574,"vw":136.291149},{"c":142.71,"h":142.939,"l":137.58,"n":554,"o":138,"t":"2025-08-22T04:00:00Z","v":20182,"vw":141.953263},{"c":141.2,"h":142.97,"l":140.9,"n":876,"o":142.77,"t":"2025-08-25T04:00:00Z","v":38442,"vw":142.283538},{"c":143.14,"h":143.145,"l":141.92,"n":747,"o":142.06,"t":"2025-08-26T04:00:00Z","v":42093,"vw":142.319937},{"c":143.22,"h":143.6,"l":142.73,"n":452,"o":143.2,"t":"2025-08-27T04:00:00Z","v":36656,"vw":143.029395},{"c":143.51,"h":143.8592,"l":142.841,"n":675,"o":143.74,"t":"2025-08-28T04:00:00Z","v":27370,"vw":143.547906},{"c":142.33,"h":143.54,"l":141.7,"n":345,"o":143.54,"t":"2025-08-29T04:00:00Z","v":10264,"vw":142.311706},{"c":142.095,"h":142.655,"l":140.23,"n":2240,"o":140.23,"t":"2025-09-02T04:00:00Z","v":268530,"vw":141.571863},{"c":141.58,"h":142.65,"l":140.8132,"n":430,"o":141.8,"t":"2025-09-03T04:00:00Z","v":20107,"vw":141.418311},{"c":142.815,"h":142.84,"l":141.04,"n":626,"o":141.74,"t":"2025-09-04T04:00:00Z","v":40700,"vw":141.443433},{"c":143.42,"h":144.44,"l":141.4273,"n":467,"o":143.97,"t":"2025-09-05T04:00:00Z","v":13940,"vw":143.273704},{"c":143.83,"h":144.41,"l":143.0001,"n":716,"o":144.41,"t":"2025-09-08T04:00:00Z","v":28585,"vw":143.859847},{"c":143.99,"h":144.3,"l":143.2701,"n":396,"o":144,"t":"2025-09-09T04:00:00Z","v":33552,"vw":143.891141},{"c":143.67,"h":145.355,"l":143.2,"n":566,"o":144.97,"t":"2025-09-10T04:00:00Z","v":35225,"vw":143.882712},{"c":147.023,"h":147.1,"l":143.74,"n":821,"o":143.74,"t":"2025-09-11T04:00:00Z","v":39873,"vw":146.513979},{"c":145.77,"h":147.13,"l":145.56,"n":418,"o":147.13,"t":"2025-09-12T04:00:00Z","v":16293,"vw":146.128169},{"c":146.78,"h":146.78,"l":145.77,"n":333,"o":146.25,"t":"2025-09-15T04:00:00Z","v":14986,"vw":146.235653},{"c":145.7,"h":146.55,"l":144.77,"n":387,"o":146.55,"t":"2025-09-16T04:00:00Z","v":16668,"vw":145.461575},{"c":146.1,"h":149.165,"l":145.94,"n":952,"o":146.33,"t":"2025-09-17T04:00:00Z","v":44326,"vw":147.120365},{"c":150.94,"h":150.94,"l":147.62,"n":1428,"o":147.98,"t":"2025-09-18T04:00:00Z","v":39781,"vw":149.606942},{"c":149.04,"h":151.44,"l":149,"n":738,"o":151.44,"t":"2025-09-19T04:00:00Z","v":24663,"vw":150.106986},{"c":151.39,"h":152.12,"l":148.1292,"n":1070,"o":148.83,"t":"2025-09-22T04:00:00Z","v":69724,"vw":150.943842},{"c":150.85,"h":153.6205,"l":150.77,"n":861,"o":152.4,"t":"2025-09-23T04:00:00Z","v":46376,"vw":152.518777},{"c":149.83,"h":152.2358,"l":149.32,"n":991,"o":151.88,"t":"2025-09-24T04:00:00Z","v":23524,"vw":151.251354},{"c":147.88,"h":149.0436,"l":146.893,"n":547,"o":147.95,"t":"2025-09-25T04:00:00Z","v":19552,"vw":148.034867},{"c":149.05,"h":149.2999,"l":147.57,"n":432,"o":148.07,"t":"2025-09-26T04:00:00Z","v":22448,"vw":148.580977},{"c":149.5,"h":150.57,"l":148.6129,"n":403,"o":150.57,"t":"2025-09-29T04:00:00Z","v":13432,"vw":149.389441},{"c":149.09,"h":149.21,"l":147.7425,"n":452,"o":149.04,"t":"2025-09-30T04:00:00Z","v":25978,"vw":148.726588},{"c":149.41,"h":149.99,"l":148.54,"n":697,"o":148.54,"t":"2025-10-01T04:00:00Z","v":30291,"vw":149.264719},{"c":150.81,"h":150.9044,"l":149.01,"n":581,"o":150.6,"t":"2025-10-02T04:00:00Z","v":17092,"vw":149.955405},{"c":152.06,"h":154.0699,"l":151.02,"n":483,"o":151.76,"t":"2025-10-03T04:00:00Z","v":15580,"vw":152.863195},{"c":154.53,"h":154.6678,"l":153.23,"n":1167,"o":154,"t":"2025-10-06T04:00:00Z","v":83279,"vw":154.101532},{"c":152.9,"h":154.9999,"l":151.27,"n":893,"o":154.23,"t":"2025-10-07T04:00:00Z","v":100962,"vw":152.3213},{"c":154.2,"h":154.2,"l":152.6836,"n":668,"o":153.55,"t":"2025-10-08T04:00:00Z","v":33573,"vw":153.356124},{"c":154.34,"h":155,"l":153.28,"n":535,"o":154.41,"t":"2025-10-09T04:00:00Z","v":17574,"vw":154.069673},{"c":149.55,"h":155.965,"l":149.05,"n":1052,"o":155.53,"t":"2025-10-10T04:00:00Z","v":64363,"vw":152.009139},{"c":153.96,"h":153.96,"l":152.03,"n":677,"o":152.08,"t":"2025-10-13T04:00:00Z","v":30328,"vw":153.38688},{"c":157.46,"h":158.3357,"l":151.6,"n":723,"o":152.08,"t":"2025-10-14T04:00:00Z","v":47480,"vw":155.436825},{"c":159.95,"h":161.3187,"l":156.63,"n":886,"o":160.01,"t":"2025-10-15T04:00:00Z","v":46654,"vw":159.064734},{"c":155.37,"h":161.95,"l":154.6501,"n":1238,"o":161.95,"t":"2025-10-16T04:00:00Z","v":80421,"vw":156.956009},{"c":153.22,"h":154.735,"l":151.54,"n":508,"o":153.52,"t":"2025-10-17T04:00:00Z","v":19877,"vw":153.010839},{"c":157.76,"h":157.985,"l":155.02,"n":655,"o":156.06,"t":"2025-10-20T04:00:00Z","v":19812,"vw":157.092294},{"c":156.68,"h":157.79,"l":155.3784,"n":484,"o":156.97,"t":"2025-10-21T04:00:00Z","v":23195,"vw":156.598585},{"c":153.44,"h":155.95,"l":150.9785,"n":751,"o":155.43,"t":"2025-10-22T04:00:00Z","v":27422,"vw":152.817556},{"c":155.46,"h":155.9724,"l":153.96,"n":381,"o":154.16,"t":"2025-10-23T04:00:00Z","v":56206,"vw":154.242351},{"c":158.45,"h":159.24,"l":156.6,"n":512,"o":156.6,"t":"2025-10-24T04:00:00Z","v":16219,"vw":158.491797},{"c":158.16,"h":160.25,"l":157.3701,"n":680,"o":160.25,"t":"2025-10-27T04:00:00Z","v":43128,"vw":158.490372},{"c":157.52,"h":159.35,"l":157.335,"n":647,"o":157.76,"t":"2025-10-28T04:00:00Z","v":47746,"vw":158.808601},{"c":155.6,"h":158.88,"l":154.31,"n":1470,"o":157.35,"t":"2025-10-29T04:00:00Z","v":76693,"vw":156.009962},{"c":155.24,"h":156.73,"l":155.01,"n":708,"o":155.64,"t":"2025-10-30T04:00:00Z","v":66279,"vw":156.196106},{"c":156.22,"h":156.8614,"l":154.55,"n":575,"o":155.99,"t":"2025-10-31T04:00:00Z","v":25056,"vw":156.151797},{"c":154.56,"h":156.22,"l":152.83,"n":1402,"o":156.22,"t":"2025-11-03T05:00:00Z","v":88051,"vw":154.352876},{"c":150.8751,"h":153.84,"l":150.76,"n":822,"o":152.07,"t":"2025-11-04T05:00:00Z","v":35192,"vw":151.851796},{"c":153.25,"h":153.7,"l":151.57,"n":776,"o":151.6644,"t":"2025-11-05T05:00:00Z","v":74535,"vw":153.141712},{"c":148.41,"h":152.63,"l":148.28,"n":1883,"o":152.51,"t":"2025-11-06T05:00:00Z","v":117619,"vw":149.315788},{"c":149.27,"h":149.28,"l":144.88,"n":1118,"o":146.77,"t":"2025-11-07T05:00:00Z","v":107674,"vw":147.677749},{"c":151.62,"h":153.07,"l":150.2,"n":594,"o":152.65,"t":"2025-11-10T05:00:00Z","v":33438,"vw":151.900701},{"c":152.14,"h":152.475,"l":150.685,"n":597,"o":151.43,"t":"2025-11-11T05:00:00Z","v":29388,"vw":151.688951},{"c":152.26,"h":154.34,"l":151.45,"n":511,"o":152.26,"t":"2025-11-12T05:00:00Z","v":90460,"vw":152.331114},{"c":147.86,"h":151.17,"l":147.025,"n":812,"o":151.08,"t":"2025-11-13T05:00:00Z","v":50149,"vw":148.318951},{"c":148.46,"h":149.3,"l":145.05,"n":925,"o":145.05,"t":"2025-11-14T05:00:00Z","v":73874,"vw":148.601289},{"c":146,"h":148.74,"l":145.3792,"n":751,"o":147.8,"t":"2025-11-17T05:00:00Z","v":52656,"vw":147.57594},{"c":146.64,"h":147.34,"l":144.8114,"n":984,"o":145.46,"t":"2025-11-18T05:00:00Z","v":64116,"vw":146.760643},{"c":146.81,"h":148.1,"l":145.94,"n":556,"o":146.66,"t":"2025-11-19T05:00:00Z","v":30165,"vw":146.540167},{"c":143.98,"h":151.46,"l":143.74,"n":563,"o":150.16,"t":"2025-11-20T05:00:00Z","v":18188,"vw":147.125747},{"c":148.13,"h":148.66,"l":144.12,"n":1110,"o":144.12,"t":"2025-11-21T05:00:00Z","v":34687,"vw":146.55026},{"c":151.29,"h":151.74,"l":148,"n":612,"o":148.61,"t":"2025-11-24T05:00:00Z","v":34087,"vw":150.254884},{"c":154.79,"h":154.825,"l":151.1,"n":654,"o":151.885,"t":"2025-11-25T05:00:00Z","v":48094,"vw":153.61477},{"c":156.3,"h":157.1302,"l":154.83,"n":666,"o":155.32,"t":"2025-11-26T05:00:00Z","v":29010,"vw":156.168181},{"c":157.36,"h":157.64,"l":156.82,"n":336,"o":157.32,"t":"2025-11-28T05:00:00Z","v":30871,"vw":157.395505},{"c":154.82,"h":156.8,"l":154.78,"n":915,"o":156.17,"t":"2025-12-01T05:00:00Z","v":84076,"vw":155.306831},{"c":153.97,"h":156.09,"l":153.97,"n":724,"o":156.08,"t":"2025-12-02T05:00:00Z","v":35974,"vw":155.097757},{"c":158.87,"h":158.87,"l":154.67,"n":452,"o":154.67,"t":"2025-12-03T05:00:00Z","v":51496,"vw":157.765101},{"c":161.19,"h":161.32,"l":158.14,"n":524,"o":158.53,"t":"2025-12-04T05:00:00Z","v":16276,"vw":160.238836},{"c":160.26,"h":162.21,"l":160.26,"n":939,"o":161.5,"t":"2025-12-05T05:00:00Z","v":35905,"vw":161.030844},{"c":162.33,"h":162.7,"l":161.5202,"n":966,"o":162.05,"t":"2025-12-08T05:00:00Z","v":83902,"vw":162.083948},{"c":162.64,"h":163.88,"l":161.93,"n":865,"o":161.93,"t":"2025-12-09T05:00:00Z","v":57496,"vw":162.982751},{"c":165.11,"h":166.1472,"l":162.36,"n":883,"o":162.74,"t":"2025-12-10T05:00:00Z","v":105861,"vw":164.524162},{"c":166.46,"h":166.93,"l":163.72,"n":1065,"o":164.75,"t":"2025-12-11T05:00:00Z","v":74609,"vw":166.143667},{"c":163.93,"h":166.98,"l":163.521,"n":946,"o":166.97,"t":"2025-12-12T05:00:00Z","v":33080,"vw":164.649189},{"c":161.17,"h":165.16,"l":161.17,"n":820,"o":165.16,"t":"2025-12-15T05:00:00Z","v":45539,"vw":162.33232},{"c":160.81,"h":161.51,"l":159.7013,"n":1066,"o":160.02,"t":"2025-12-16T05:00:00Z","v":39584,"vw":160.505855},{"c":157.88,"h":162,"l":157.58,"n":1191,"o":161.34,"t":"2025-12-17T05:00:00Z","v":69463,"vw":159.428918},{"c":159.51,"h":161.17,"l":159.3,"n":1356,"o":160.24,"t":"2025-12-18T05:00:00Z","v":66152,"vw":160.124061},{"c":161.26,"h":161.7,"l":160.16,"n":1081,"o":160.16,"t":"2025-12-19T05:00:00Z","v":54569,"vw":161.184983},{"c":162.78,"h":164.48,"l":162.21,"n":806,"o":162.37,"t":"2025-12-22T05:00:00Z","v":34054,"vw":163.666789},{"c":161.51,"h":163.3499,"l":161.51,"n":829,"o":162,"t":"2025-12-23T05:00:00Z","v":117133,"vw":162.893795},{"c":162.3,"h":162.69,"l":161.625,"n":306,"o":161.97,"t":"2025-12-24T05:00:00Z","v":16450,"vw":162.221995},{"c":160.68,"h":162.37,"l":160.34,"n":475,"o":162.37,"t":"2025-12-26T05:00:00Z","v":20349,"vw":160.795533},{"c":159.61,"h":160.9595,"l":159.61,"n":681,"o":159.78,"t":"2025-12-29T05:00:00Z","v":24358,"vw":159.918838},{"c":158.3,"h":159.87,"l":158.3,"n":1890,"o":159.83,"t":"2025-12-30T05:00:00Z","v":130873,"vw":159.194993},{"c":157.7,"h":159,"l":157.7,"n":1722,"o":159,"t":"2025-12-31T05:00:00Z","v":117296,"vw":158.232628},{"c":158.7,"h":159.36,"l":156.95,"n":1194,"o":159.36,"t":"2026-01-02T05:00:00Z","v":155399,"vw":158.320211},{"c":161.39,"h":162.23,"l":159.5,"n":3855,"o":159.67,"t":"2026-01-05T05:00:00Z","v":411732,"vw":161.73081},{"c":162.55,"h":163.05,"l":160.545,"n":1231,"o":161.88,"t":"2026-01-06T05:00:00Z","v":153282,"vw":161.605831},{"c":164.08,"h":164.51,"l":162.86,"n":1067,"o":162.96,"t":"2026-01-07T05:00:00Z","v":80230,"vw":163.641801},{"c":165.24,"h":165.55,"l":163.38,"n":1640,"o":163.5,"t":"2026-01-08T05:00:00Z","v":142950,"vw":164.869015},{"c":166.12,"h":167.4899,"l":164.99,"n":1491,"o":166.5,"t":"2026-01-09T05:00:00Z","v":96598,"vw":166.226849},{"c":167.4,"h":167.53,"l":164.6,"n":1704,"o":165.81,"t":"2026-01-12T05:00:00Z","v":116670,"vw":166.293926},{"c":167.64,"h":168.16,"l":166.1,"n":1200,"o":167.68,"t":"2026-01-13T05:00:00Z","v":65117,"vw":167.245981},{"c":169.8383,"h":170.2,"l":167.01,"n":1233,"o":167.72,"t":"2026-01-14T05:00:00Z","v":64297,"vw":169.040822},{"c":170.72,"h":172.15,"l":170,"n":1228,"o":170.37,"t":"2026-01-15T05:00:00Z","v":75525,"vw":171.205378},{"c":171.05,"h":172.45,"l":169.7265,"n":2233,"o":171.06,"t":"2026-01-16T05:00:00Z","v":114650,"vw":171.409005},{"c":169.69,"h":171.2893,"l":167.5,"n":2051,"o":167.9,"t":"2026-01-20T05:00:00Z","v":162607,"vw":169.589272},{"c":172.45,"h":172.75,"l":168.64,"n":1600,"o":170.93,"t":"2026-01-21T05:00:00Z","v":89293,"vw":170.75471},{"c":175.34,"h":176.739,"l":173.4,"n":1938,"o":173.73,"t":"2026-01-22T05:00:00Z","v":138639,"vw":175.538671},{"c":172.28,"h":175.1143,"l":171.88,"n":1879,"o":175,"t":"2026-01-23T05:00:00Z","v":93089,"vw":173.112255},{"c":170.36,"h":172.96,"l":169.5201,"n":1889,"o":172.96,"t":"2026-01-26T05:00:00Z","v":113355,"vw":170.939932},{"c":173.15,"h":173.15,"l":170.1,"n":1937,"o":170.93,"t":"2026-01-27T05:00:00Z","v":175710,"vw":172.043487},{"c":170.96,"h":174,"l":170.15,"n":2170,"o":173.47,"t":"2026-01-28T05:00:00Z","v":147579,"vw":171.417992},{"c":169.97,"h":171.4,"l":167.09,"n":2297,"o":171.25,"t":"2026-01-29T05:00:00Z","v":127502,"vw":169.260552},{"c":166.88,"h":169.84,"l":165.88,"n":2359,"o":168.7,"t":"2026-01-30T05:00:00Z","v":164925,"vw":166.953878},{"c":169.7,"h":170.85,"l":166.0094,"n":2792,"o":166.36,"t":"2026-02-02T05:00:00Z","v":184935,"vw":169.473252},{"c":171.36,"h":172.38,"l":167.74,"n":2791,"o":171.05,"t":"2026-02-03T05:00:00Z","v":216294,"vw":170.289551},{"c":166.99,"h":172.49,"l":164.46,"n":3269,"o":172.3,"t":"2026-02-04T05:00:00Z","v":240476,"vw":166.942527},{"c":161.63,"h":166.85,"l":161.0801,"n":1826,"o":164.51,"t":"2026-02-05T05:00:00Z","v":187451,"vw":163.334675},{"c":168.85,"h":169.33,"l":164.53,"n":2773,"o":164.53,"t":"2026-02-06T05:00:00Z","v":189922,"vw":168.10222},{"c":171.12,"h":171.6011,"l":168.37,"n":1312,"o":168.98,"t":"2026-02-09T05:00:00Z","v":79535,"vw":170.429681},{"c":169.95,"h":172.08,"l":169.78,"n":1193,"o":171.31,"t":"2026-02-10T05:00:00Z","v":68354,"vw":171.096574},{"c":168.25,"h":172.02,"l":165.64,"n":2149,"o":172.02,"t":"2026-02-11T05:00:00Z","v":170139,"vw":167.764281},{"c":164.58,"h":169.33,"l":163.26,"n":1679,"o":169.33,"t":"2026-02-12T05:00:00Z","v":145087,"vw":165.703035},{"c":166.03,"h":168.93,"l":164.1801,"n":1955,"o":165.34,"t":"2026-02-13T05:00:00Z","v":137442,"vw":167.014785},{"c":166.26,"h":167.4685,"l":163.3626,"n":2678,"o":165.32,"t":"2026-02-17T05:00:00Z","v":222262,"vw":165.662572},{"c":166.49,"h":168.97,"l":165.67,"n":1513,"o":166.05,"t":"2026-02-18T05:00:00Z","v":155890,"vw":167.491908},{"c":167.61,"h":167.78,"l":164.4801,"n":682,"o":165.28,"t":"2026-02-19T05:00:00Z","v":38653,"vw":166.283341},{"c":167.08,"h":169.045,"l":166.1101,"n":1071,"o":166.42,"t":"2026-02-20T05:00:00Z","v":63139,"vw":167.415312},{"c":165.03,"h":167.37,"l":163.46,"n":1300,"o":166.27,"t":"2026-02-23T05:00:00Z","v":95616,"vw":165.024862},{"c":167.81,"h":168.4199,"l":164.9,"n":1087,"o":164.9,"t":"2026-02-24T05:00:00Z","v":66334,"vw":167.187555},{"c":170.07,"h":170.812,"l":168.66,"n":700,"o":169.62,"t":"2026-02-25T05:00:00Z","v":37238,"vw":169.552766},{"c":171.1806,"h":171.355,"l":167.97,"n":750,"o":170.19,"t":"2026-02-26T05:00:00Z","v":40465,"vw":169.866245},{"c":168.18,"h":168.84,"l":167.03,"n":811,"o":168.43,"t":"2026-02-27T05:00:00Z","v":37676,"vw":167.952638},{"c":170.15,"h":170.705,"l":165.23,"n":1313,"o":165.32,"t":"2026-03-02T05:00:00Z","v":79398,"vw":169.182803},{"c":166.14,"h":167.79,"l":162.66,"n":1567,"o":165.42,"t":"2026-03-03T05:00:00Z","v":126686,"vw":164.549353},{"c":169.67,"h":169.9899,"l":166.29,"n":902,"o":168.04,"t":"2026-03-04T05:00:00Z","v":73905,"vw":167.949132},{"c":165.68,"h":168.65,"l":163.9434,"n":1276,"o":167.65,"t":"2026-03-05T05:00:00Z","v":77420,"vw":165.581755},{"c":162.97,"h":164.965,"l":161.7,"n":1305,"o":162.03,"t":"2026-03-06T05:00:00Z","v":85248,"vw":163.251},{"c":164.44,"h":165.02,"l":159.14,"n":1713,"o":160.36,"t":"2026-03-09T04:00:00Z","v":133514,"vw":162.167802},{"c":165.8003,"h":169.0848,"l":164.17,"n":848,"o":164.17,"t":"2026-03-10T04:00:00Z","v":48165,"vw":166.818577},{"c":165.97,"h":167.15,"l":163.88,"n":811,"o":165.29,"t":"2026-03-11T04:00:00Z","v":54794,"vw":165.318499},{"c":161.8126,"h":163.7,"l":160.67,"n":680,"o":163.27,"t":"2026-03-12T04:00:00Z","v":43671,"vw":161.944769},{"c":160.14,"h":164.18,"l":159.56,"n":1300,"o":163.13,"t":"2026-03-13T04:00:00Z","v":89111,"vw":160.862985},{"c":162.31,"h":164.24,"l":162.05,"n":1111,"o":162.63,"t":"2026-03-16T04:00:00Z","v":80809,"vw":162.944876},{"c":162.13,"h":163.82,"l":161.68,"n":867,"o":162.9,"t":"2026-03-17T04:00:00Z","v":57196,"vw":162.710464},{"c":158.56,"h":161.195,"l":158.56,"n":875,"o":161.03,"t":"2026-03-18T04:00:00Z","v":40949,"vw":160.108482},{"c":159.89,"h":161.45,"l":156.26,"n":1327,"o":156.32,"t":"2026-03-19T04:00:00Z","v":106996,"vw":158.707494},{"c":155.82,"h":160.5,"l":155.01,"n":1122,"o":159.86,"t":"2026-03-20T04:00:00Z","v":62060,"vw":156.759149},{"c":160.3804,"h":162.04,"l":158.655,"n":649,"o":159.13,"t":"2026-03-23T04:00:00Z","v":30465,"vw":160.180798},{"c":160.69,"h":161.7067,"l":158.5746,"n":614,"o":158.61,"t":"2026-03-24T04:00:00Z","v":44473,"vw":160.513688},{"c":163.2115,"h":164.81,"l":162.2501,"n":679,"o":163.25,"t":"2026-03-25T04:00:00Z","v":39366,"vw":163.853816},{"c":160.26,"h":163.1675,"l":160.05,"n":821,"o":160.9,"t":"2026-03-26T04:00:00Z","v":55702,"vw":161.176587},{"c":156.63,"h":159.5972,"l":156.47,"n":742,"o":159.25,"t":"2026-03-27T04:00:00Z","v":36084,"vw":157.234092},{"c":153.31,"h":158.41,"l":152.53,"n":1524,"o":158.41,"t":"2026-03-30T04:00:00Z","v":99208,"vw":153.7639},{"c":159.61,"h":159.95,"l":155.59,"n":1327,"o":155.97,"t":"2026-03-31T04:00:00Z","v":66176,"vw":158.492215},{"c":160.59,"h":163.295,"l":160.59,"n":1267,"o":161.13,"t":"2026-04-01T04:00:00Z","v":87386,"vw":162.018584},{"c":162.6469,"h":163.06,"l":158,"n":508,"o":158,"t":"2026-04-02T04:00:00Z","v":32269,"vw":160.770883},{"c":163.3,"h":164,"l":162.51,"n":688,"o":162.61,"t":"2026-04-06T04:00:00Z","v":34632,"vw":163.554489},{"c":163.39,"h":163.47,"l":160.85,"n":879,"o":163.16,"t":"2026-04-07T04:00:00Z","v":64223,"vw":162.261462},{"c":168.37,"h":170,"l":166.98,"n":1194,"o":169.82,"t":"2026-04-08T04:00:00Z","v":54556,"vw":168.1778},{"c":170.24,"h":170.6677,"l":167.4628,"n":1125,"o":168.02,"t":"2026-04-09T04:00:00Z","v":54295,"vw":169.739739},{"c":169.4,"h":170.8799,"l":168.26,"n":965,"o":170.6141,"t":"2026-04-10T04:00:00Z","v":58789,"vw":169.449088},{"c":172.28,"h":172.46,"l":168.27,"n":1433,"o":168.27,"t":"2026-04-13T04:00:00Z","v":181974,"vw":171.324357},{"c":174.84,"h":175.24,"l":173.2,"n":1381,"o":173.53,"t":"2026-04-14T04:00:00Z","v":143938,"vw":174.525039},{"c":175.63,"h":175.85,"l":173.7801,"n":1682,"o":174.4,"t":"2026-04-15T04:00:00Z","v":186794,"vw":175.055017},{"c":176.48,"h":176.48,"l":174.3654,"n":1586,"o":176.33,"t":"2026-04-16T04:00:00Z","v":198908,"vw":175.529208},{"c":180.92,"h":182.11,"l":178.0001,"n":1338,"o":179.17,"t":"2026-04-17T04:00:00Z","v":165844,"vw":180.806867},{"c":181.65,"h":181.94,"l":179.48,"n":1428,"o":179.89,"t":"2026-04-20T04:00:00Z","v":243116,"vw":181.113393},{"c":178.4,"h":182.95,"l":178.33,"n":1098,"o":182.39,"t":"2026-04-21T04:00:00Z","v":134557,"vw":181.748491},{"c":181.06,"h":182.0439,"l":179.84,"n":790,"o":181.39,"t":"2026-04-22T04:00:00Z","v":167738,"vw":180.686732},{"c":178.71,"h":181.8,"l":176.58,"n":1632,"o":180.84,"t":"2026-04-23T04:00:00Z","v":213995,"vw":179.701824},{"c":179.69,"h":180.82,"l":177.23,"n":1236,"o":180.11,"t":"2026-04-24T04:00:00Z","v":222418,"vw":179.021413},{"c":179.53,"h":181.26,"l":179.295,"n":1288,"o":179.83,"t":"2026-04-27T04:00:00Z","v":230500,"vw":180.210509},{"c":177.09,"h":179.62,"l":176.11,"n":1591,"o":178.58,"t":"2026-04-28T04:00:00Z","v":271124,"vw":177.492576},{"c":174.18,"h":177.63,"l":173.09,"n":1220,"o":177.63,"t":"2026-04-29T04:00:00Z","v":207771,"vw":174.943964},{"c":179.12,"h":179.69,"l":175.42,"n":1526,"o":175.82,"t":"2026-04-30T04:00:00Z","v":244749,"vw":177.543461},{"c":181.97,"h":182.21,"l":178.84,"n":1878,"o":179.66,"t":"2026-05-01T04:00:00Z","v":314814,"vw":181.146764},{"c":182.08,"h":183.86,"l":180.61,"n":1860,"o":182.27,"t":"2026-05-04T04:00:00Z","v":362565,"vw":182.453753},{"c":185.98,"h":185.98,"l":181.66,"n":2726,"o":182.7,"t":"2026-05-05T04:00:00Z","v":259371,"vw":184.285047},{"c":188.49,"h":188.49,"l":185.01,"n":2179,"o":187.94,"t":"2026-05-06T04:00:00Z","v":268469,"vw":186.772108},{"c":183.84,"h":188.73,"l":182.34,"n":2405,"o":188.73,"t":"2026-05-07T04:00:00Z","v":392838,"vw":185.273896},{"c":185.68,"h":185.75,"l":183.6367,"n":1152,"o":185.71,"t":"2026-05-08T04:00:00Z","v":244246,"vw":184.856456},{"c":187.21,"h":189.5,"l":185.98,"n":1798,"o":185.98,"t":"2026-05-11T04:00:00Z","v":241021,"vw":188.274595},{"c":185.25,"h":186.585,"l":181.49,"n":1439,"o":186.19,"t":"2026-05-12T04:00:00Z","v":210460,"vw":183.803421},{"c":186.67,"h":187.3333,"l":183.6,"n":1052,"o":186.02,"t":"2026-05-13T04:00:00Z","v":131842,"vw":185.039486},{"c":186.88,"h":188.45,"l":185,"n":1642,"o":186.86,"t":"2026-05-14T04:00:00Z","v":185028,"vw":186.523677},{"c":181.94,"h":183.65,"l":181.0901,"n":1100,"o":183.54,"t":"2026-05-15T04:00:00Z","v":126628,"vw":182.298234},{"c":178.55,"h":182.09,"l":176.92,"n":1907,"o":181.88,"t":"2026-05-18T04:00:00Z","v":212538,"vw":179.157837},{"c":176.56,"h":178.35,"l":174.44,"n":1337,"o":177.45,"t":"2026-05-19T04:00:00Z","v":119924,"vw":176.160996},{"c":181.42,"h":181.57,"l":177.26,"n":870,"o":177.47,"t":"2026-05-20T04:00:00Z","v":80937,"vw":180.228759},{"c":185.31,"h":185.97,"l":180.085,"n":868,"o":180.71,"t":"2026-05-21T04:00:00Z","v":86578,"vw":183.739475},{"c":186.76,"h":187.57,"l":185.8851,"n":1119,"o":186.43,"t":"2026-05-22T04:00:00Z","v":157604,"vw":186.918007},{"c":190.8,"h":191.5399,"l":189.2074,"n":1088,"o":189.71,"t":"2026-05-26T04:00:00Z","v":53771,"vw":190.634185},{"c":191.91,"h":193.1,"l":190.12,"n":908,"o":191.35,"t":"2026-05-27T04:00:00Z","v":74730,"vw":191.543939},{"c":192.93,"h":193.24,"l":190.2,"n":882,"o":192.2,"t":"2026-05-28T04:00:00Z","v":40831,"vw":192.007208},{"c":191.12,"h":193.05,"l":189.05,"n":1765,"o":193.05,"t":"2026-05-29T04:00:00Z","v":53005,"vw":190.821186},{"c":191.51,"h":192.57,"l":188.685,"n":1418,"o":190.66,"t":"2026-06-01T04:00:00Z","v":70151,"vw":191.289754},{"c":191.33,"h":192.9,"l":190.68,"n":1201,"o":190.68,"t":"2026-06-02T04:00:00Z","v":47052,"vw":191.662248},{"c":187.33,"h":190.51,"l":186.55,"n":1294,"o":190.51,"t":"2026-06-03T04:00:00Z","v":74897,"vw":187.61216},{"c":191.18,"h":192.09,"l":185.45,"n":787,"o":185.45,"t":"2026-06-04T04:00:00Z","v":79665,"vw":189.513033},{"c":181.35,"h":190.01,"l":180.315,"n":1432,"o":190.01,"t":"2026-06-05T04:00:00Z","v":94246,"vw":183.672236},{"c":183.84,"h":185.625,"l":183.26,"n":1416,"o":184.83,"t":"2026-06-08T04:00:00Z","v":85271,"vw":184.229984},{"c":183.01,"h":188.0708,"l":178.2484,"n":1419,"o":186.41,"t":"2026-06-09T04:00:00Z","v":127451,"vw":182.757069},{"c":180.97,"h":186.11,"l":180.94,"n":1449,"o":182.44,"t":"2026-06-10T04:00:00Z","v":111691,"vw":182.945717},{"c":187.64,"h":188,"l":181.62,"n":996,"o":181.97,"t":"2026-06-11T04:00:00Z","v":74705,"vw":185.546471},{"c":189.28,"h":191.8185,"l":186.99,"n":887,"o":187.96,"t":"2026-06-12T04:00:00Z","v":51303,"vw":190.000515},{"c":191.02,"h":193.84,"l":190.5214,"n":754,"o":193.04,"t":"2026-06-15T04:00:00Z","v":36674,"vw":191.869917},{"c":188.03,"h":192.05,"l":188.005,"n":1048,"o":191,"t":"2026-06-16T04:00:00Z","v":120030,"vw":189.301589},{"c":188.27,"h":192.2596,"l":187.74,"n":975,"o":189.3,"t":"2026-06-17T04:00:00Z","v":98277,"vw":189.986832},{"c":192.13,"h":192.64,"l":189.4,"n":1600,"o":192.34,"t":"2026-06-18T04:00:00Z","v":60671,"vw":190.632176},{"c":193.71,"h":195.3099,"l":192.5127,"n":1897,"o":193.25,"t":"2026-06-22T04:00:00Z","v":79924,"vw":193.592007},{"c":192.18,"h":194.5499,"l":189.42,"n":3321,"o":189.42,"t":"2026-06-23T04:00:00Z","v":41112,"vw":193.148711},{"c":192.17,"h":194.41,"l":190.85,"n":3618,"o":192.9,"t":"2026-06-24T04:00:00Z","v":96154,"vw":192.738229},{"c":192.51,"h":194.63,"l":191.11,"n":4522,"o":194.44,"t":"2026-06-25T04:00:00Z","v":132968,"vw":192.938532},{"c":194.91,"h":195.95,"l":191.01,"n":2275,"o":192.05,"t":"2026-06-26T04:00:00Z","v":130145,"vw":193.285927},{"c":198.55,"h":199.2499,"l":194.67,"n":1357,"o":195.73,"t":"2026-06-29T04:00:00Z","v":154150,"vw":196.595592},{"c":200.04,"h":200.64,"l":197.92,"n":1266,"o":199.52,"t":"2026-06-30T04:00:00Z","v":94866,"vw":199.60358},{"c":200.29,"h":202.79,"l":199.22,"n":1838,"o":199.22,"t":"2026-07-01T04:00:00Z","v":140148,"vw":201.55144},{"c":197.59,"h":203.28,"l":196.47,"n":2462,"o":201.06,"t":"2026-07-02T04:00:00Z","v":218304,"vw":199.192425},{"c":198.65,"h":200,"l":198.21,"n":1293,"o":198.21,"t":"2026-07-06T04:00:00Z","v":115233,"vw":199.256895},{"c":196.31,"h":198.68,"l":194.975,"n":1019,"o":198.68,"t":"2026-07-07T04:00:00Z","v":78730,"vw":196.198351},{"c":194.62,"h":195.38,"l":192.11,"n":1208,"o":195,"t":"2026-07-08T04:00:00Z","v":63853,"vw":193.604767},{"c":197.15,"h":197.659,"l":195.18,"n":1039,"o":195.24,"t":"2026-07-09T04:00:00Z","v":109156,"vw":196.683135},{"c":195.48,"h":197.24,"l":193.9158,"n":918,"o":197.24,"t":"2026-07-10T04:00:00Z","v":57215,"vw":194.900494},{"c":193.48,"h":195.32,"l":192.74,"n":1373,"o":195.32,"t":"2026-07-13T04:00:00Z","v":48983,"vw":193.574154},{"c":193.95,"h":196.33,"l":193.39,"n":1030,"o":196.33,"t":"2026-07-14T04:00:00Z","v":46250,"vw":194.515329},{"c":193.98,"h":195.6699,"l":192.58,"n":804,"o":194.94,"t":"2026-07-15T04:00:00Z","v":27310,"vw":193.939085},{"c":192.5,"h":194.3,"l":191.53,"n":1042,"o":193.47,"t":"2026-07-16T04:00:00Z","v":73341,"vw":192.786151},{"c":191.62,"h":193.16,"l":189.9349,"n":1297,"o":190.19,"t":"2026-07-17T04:00:00Z","v":79588,"vw":191.880583},{"c":189.31,"h":192.04,"l":189.3,"n":926,"o":192.04,"t":"2026-07-20T04:00:00Z","v":84680,"vw":190.020538},{"c":192.34,"h":192.89,"l":190,"n":958,"o":190,"t":"2026-07-21T04:00:00Z","v":79961,"vw":192.005401},{"c":190.13,"h":192.42,"l":190.05,"n":817,"o":191.38,"t":"2026-07-22T04:00:00Z","v":38828,"vw":190.823337},{"c":188.55,"h":189.68,"l":187.22,"n":1030,"o":188.02,"t":"2026-07-23T04:00:00Z","v":62566,"vw":187.997834},{"c":187.19,"h":189.355,"l":186.75,"n":1006,"o":188.55,"t":"2026-07-24T04:00:00Z","v":69001,"vw":187.951972},{"c":189.57,"h":191.045,"l":187.82,"n":884,"o":189.17,"t":"2026-07-27T04:00:00Z","v":47785,"vw":189.087024},{"c":189.28,"h":189.57,"l":186.86,"n":893,"o":189.5,"t":"2026-07-28T04:00:00Z","v":42832,"vw":188.298747},{"c":186.12,"h":189.3285,"l":185.76,"n":795,"o":188.56,"t":"2026-07-29T04:00:00Z","v":29124,"vw":186.92792},{"c":188.98,"h":189.52,"l":186.8,"n":801,"o":187.39,"t":"2026-07-30T04:00:00Z","v":34092,"vw":188.109448},{"c":187.65,"h":189.0899,"l":185.9383,"n":807,"o":188.8,"t":"2026-07-31T04:00:00Z","v":37325,"vw":187.650077},{"c":192.88,"h":193.0872,"l":189.26,"n":1714,"o":189.26,"t":"2026-08-03T04:00:00Z","v":148109,"vw":192.124541},{"c":197.8,"h":198.21,"l":194.533,"n":1566,"o":194.59,"t":"2026-08-04T04:00:00Z","v":100855,"vw":196.252212},{"c":196.66,"h":198.525,"l":196.3595,"n":1077,"o":198.4,"t":"2026-08-05T04:00:00Z","v":64269,"vw":197.190699},{"c":196.47,"h":198.75,"l":195.815,"n":1069,"o":196.01,"t":"2026-08-06T04:00:00Z","v":48066,"vw":196.850058},{"c":199.11,"h":199.7071,"l":197.72,"n":1010,"o":198.18,"t":"2026-08-07T04:00:00Z","v":70362,"vw":198.606141},{"c":197.19,"h":199,"l":196.64,"n":821,"o":198.46,"t":"2026-08-10T04:00:00Z","v":41152,"vw":197.447557},{"c":197.94,"h":198.47,"l":197.3801,"n":669,"o":197.77,"t":"2026-08-11T04:00:00Z","v":18140,"vw":197.914326},{"c":198.5892,"h":199.2199,"l":197.77,"n":809,"o":198.44,"t":"2026-08-12T04:00:00Z","v":27740,"vw":198.511374},{"c":199.3,"h":200.72,"l":198.8901,"n":1006,"o":199.33,"t":"2026-08-13T04:00:00Z","v":57106,"vw":199.694785},{"c":200.89,"h":200.89,"l":198.57,"n":907,"o":198.95,"t":"2026-08-14T04:00:00Z","v":47790,"vw":199.790539},{"c":199.44,"h":200.225,"l":198.71,"n":1176,"o":200.14,"t":"2026-08-17T04:00:00Z","v":72738,"vw":199.507214},{"c":198.24,"h":199.03,"l":197.33,"n":951,"o":197.57,"t":"2026-08-18T04:00:00Z","v":47890,"vw":197.805293},{"c":199.14,"h":200.09,"l":198.685,"n":836,"o":199.34,"t":"2026-08-19T04:00:00Z","v":48335,"vw":199.32512},{"c":196.23,"h":197.66,"l":195.2463,"n":750,"o":197.62,"t":"2026-08-20T04:00:00Z","v":23429,"vw":195.990423},{"c":198.137,"h":198.6151,"l":196.8345,"n":670,"o":197.04,"t":"2026-08-21T04:00:00Z","v":23226,"vw":197.640564},{"c":196.57,"h":198.17,"l":196.08,"n":944,"o":198.17,"t":"2026-08-24T04:00:00Z","v":46872,"vw":197.013464},{"c":198.64,"h":198.64,"l":197.42,"n":584,"o":197.9,"t":"2026-08-25T04:00:00Z","v":20361,"vw":198.067704},{"c":197.05,"h":198.15,"l":196.515,"n":518,"o":198,"t":"2026-08-26T04:00:00Z","v":21529,"vw":197.218798},{"c":198.34,"h":198.7599,"l":197.0501,"n":719,"o":197.0501,"t":"2026-08-27T04:00:00Z","v":18156,"vw":198.135482},{"c":195.03,"h":197.94,"l":194.56,"n":1471,"o":197.94,"t":"2026-08-28T04:00:00Z","v":82240,"vw":195.332138},{"c":193.46,"h":194.51,"l":192.5,"n":904,"o":194.51,"t":"2026-08-31T04:00:00Z","v":166944,"vw":192.745864},{"c":191.57,"h":193.33,"l":191.31,"n":1361,"o":191.62,"t":"2026-09-01T04:00:00Z","v":99725,"vw":192.099557},{"c":194.52,"h":194.95,"l":191.71,"n":921,"o":192.02,"t":"2026-09-02T04:00:00Z","v":48749,"vw":194.09477},{"c":194.91,"h":196.6765,"l":194.34,"n":601,"o":195.34,"t":"2026-09-03T04:00:00Z","v":28264,"vw":194.736825},{"c":196.6238,"h":196.64,"l":194.05,"n":677,"o":194.05,"t":"2026-09-04T04:00:00Z","v":20959,"vw":195.90971},{"c":195.17,"h":196.42,"l":195.08,"n":937,"o":195.83,"t":"2026-09-08T04:00:00Z","v":32176,"vw":195.76306},{"c":192.44,"h":194.81,"l":192.09,"n":1154,"o":194.09,"t":"2026-09-09T04:00:00Z","v":51637,"vw":192.858775},{"c":190.1,"h":191.84,"l":189.81,"n":834,"o":190.72,"t":"2026-09-10T04:00:00Z","v":45925,"vw":190.56549},{"c":190.84,"h":192.7519,"l":190.5,"n":615,"o":192.09,"t":"2026-09-11T04:00:00Z","v":30076,"vw":191.093285},{"c":190.6252,"h":191.64,"l":189.42,"n":651,"o":189.42,"t":"2026-09-14T04:00:00Z","v":33101,"vw":191.094393},{"c":188.42,"h":189.03,"l":187.44,"n":1007,"o":189.03,"t":"2026-09-15T04:00:00Z","v":33943,"vw":188.257004},{"c":187.66,"h":189.98,"l":185.46,"n":789,"o":189.38,"t":"2026-09-16T04:00:00Z","v":34266,"vw":188.520757},{"c":189.34,"h":190.65,"l":189.34,"n":920,"o":190,"t":"2026-09-17T04:00:00Z","v":134032,"vw":190.014033},{"c":189.12,"h":189.5,"l":187.56,"n":1354,"o":189.5,"t":"2026-09-18T04:00:00Z","v":310855,"vw":188.245899},{"c":190.52,"h":190.97,"l":189.73,"n":1747,"o":190.5,"t":"2026-09-21T04:00:00Z","v":212085,"vw":190.317807},{"c":192.76,"h":193.25,"l":190.94,"n":1534,"o":192.05,"t":"2026-09-22T04:00:00Z","v":250745,"vw":192.130919},{"c":187.82,"h":192.38,"l":187.51,"n":2628,"o":191.46,"t":"2026-09-23T04:00:00Z","v":271783,"vw":189.639472},{"c":187.48,"h":187.83,"l":185.14,"n":3689,"o":186.88,"t":"2026-09-24T04:00:00Z","v":517876,"vw":186.734382},{"c":187.77,"h":188.76,"l":186.6,"n":1834,"o":188.35,"t":"2026-09-25T04:00:00Z","v":216099,"vw":187.715614},{"c":186.12,"h":187.47,"l":185.5101,"n":1283,"o":186.18,"t":"2026-09-28T04:00:00Z","v":203060,"vw":186.193932},{"c":185.713,"h":187.13,"l":184.605,"n":1598,"o":186.65,"t":"2026-09-29T04:00:00Z","v":255834,"vw":185.659917},{"c":184.8,"h":186.77,"l":184.8,"n":1227,"o":186.77,"t":"2026-09-30T04:00:00Z","v":220104,"vw":185.9416},{"c":185.14,"h":186.44,"l":183.11,"n":2117,"o":184.6,"t":"2026-10-01T04:00:00Z","v":413748,"vw":184.366511},{"c":186.68,"h":188.1,"l":185.805,"n":1857,"o":187.53,"t":"2026-10-02T04:00:00Z","v":230724,"vw":186.889971},{"c":187.32,"h":187.57,"l":185.18,"n":1726,"o":187,"t":"2026-10-05T04:00:00Z","v":321392,"vw":186.452832},{"c":185.39,"h":187.84,"l":184.715,"n":1637,"o":187.81,"t":"2026-10-06T04:00:00Z","v":280871,"vw":186.906021},{"c":183.36,"h":183.93,"l":182.72,"n":1066,"o":183.22,"t":"2026-10-07T04:00:00Z","v":183609,"vw":183.328471},{"c":182.79,"h":182.99,"l":180.87,"n":1362,"o":182.05,"t":"2026-10-08T04:00:00Z","v":248694,"vw":181.931786},{"c":183,"h":183.74,"l":182.26,"n":835,"o":183.58,"t":"2026-10-09T04:00:00Z","v":158409,"vw":182.995626},{"c":181.66,"h":182.97,"l":181.66,"n":1037,"o":182.4,"t":"2026-10-12T04:00:00Z","v":188018,"vw":182.299153},{"c":179.6,"h":182.05,"l":179.6,"n":1059,"o":181.36,"t":"2026-10-13T04:00:00Z","v":207533,"vw":180.886606},{"c":174.88,"h":177.84,"l":174.42,"n":1543,"o":177.57,"t":"2026-10-14T04:00:00Z","v":148894,"vw":176.638794},{"c":177.78,"h":177.93,"l":174.545,"n":1062,"o":175.2,"t":"2026-10-15T04:00:00Z","v":95682,"vw":176.536588},{"c":173.28,"h":177.6,"l":172.9501,"n":2960,"o":177.32,"t":"2026-10-16T04:00:00Z","v":349449,"vw":173.979466},{"c":174.12,"h":174.87,"l":173.281,"n":1010,"o":174.57,"t":"2026-10-19T04:00:00Z","v":149981,"vw":174.199744},{"c":177.26,"h":178.78,"l":174.04,"n":1222,"o":174.44,"t":"2026-10-20T04:00:00Z","v":164035,"vw":177.074316},{"c":177.91,"h":178.71,"l":177.14,"n":960,"o":178.48,"t":"2026-10-21T04:00:00Z","v":258806,"vw":178.100625},{"c":177.59,"h":178.73,"l":176.39,"n":1286,"o":176.39,"t":"2026-10-22T04:00:00Z","v":229615,"vw":177.421666}],"volatilityBars":[{"c":189.4,"h":189.4,"l":189.12,"n":9,"o":189.12,"t":"2026-09-21T09:15:00Z","v":2003,"vw":189.26},{"c":189.83,"h":190.5,"l":189.73,"n":148,"o":190.5,"t":"2026-09-21T13:30:00Z","v":13878,"vw":190.02762},{"c":189.93,"h":190.14,"l":189.87,"n":32,"o":190.05,"t":"2026-09-21T13:45:00Z","v":8687,"vw":190.012246},{"c":190.03,"h":190.15,"l":189.8,"n":69,"o":189.99,"t":"2026-09-21T14:00:00Z","v":6774,"vw":189.959802},{"c":190.48,"h":190.54,"l":190.07,"n":76,"o":190.1,"t":"2026-09-21T14:15:00Z","v":24106,"vw":190.200688},{"c":190.1,"h":190.52,"l":190.1,"n":87,"o":190.43,"t":"2026-09-21T14:30:00Z","v":14844,"vw":190.268006},{"c":190,"h":190.11,"l":190,"n":10,"o":190.11,"t":"2026-09-21T14:45:00Z","v":1284,"vw":190.055625},{"c":190.37,"h":190.4,"l":189.87,"n":41,"o":189.88,"t":"2026-09-21T15:00:00Z","v":3764,"vw":190.066394},{"c":190.26,"h":190.41,"l":190.0871,"n":55,"o":190.33,"t":"2026-09-21T15:15:00Z","v":6497,"vw":190.269944},{"c":190.18,"h":190.21,"l":190.06,"n":29,"o":190.08,"t":"2026-09-21T15:30:00Z","v":3291,"vw":190.133886},{"c":190.25,"h":190.42,"l":190.15,"n":33,"o":190.23,"t":"2026-09-21T15:45:00Z","v":7046,"vw":190.262621},{"c":190.08,"h":190.24,"l":190.07,"n":33,"o":190.13,"t":"2026-09-21T16:00:00Z","v":10166,"vw":190.178232},{"c":190.08,"h":190.16,"l":189.96,"n":46,"o":190.16,"t":"2026-09-21T16:15:00Z","v":4493,"vw":190.053484},{"c":190.08,"h":190.24,"l":190.05,"n":23,"o":190.1,"t":"2026-09-21T16:30:00Z","v":4281,"vw":190.177353},{"c":189.95,"h":190.16,"l":189.93,"n":36,"o":190.16,"t":"2026-09-21T16:45:00Z","v":2380,"vw":190.020028},{"c":190.02,"h":190.04,"l":190,"n":14,"o":190,"t":"2026-09-21T17:00:00Z","v":1164,"vw":190.020885},{"c":189.8233,"h":190.14,"l":189.8233,"n":11,"o":190.14,"t":"2026-09-21T17:15:00Z","v":985,"vw":190.082751},{"c":189.82,"h":189.93,"l":189.78,"n":23,"o":189.89,"t":"2026-09-21T17:30:00Z","v":6886,"vw":189.840263},{"c":189.91,"h":190.01,"l":189.91,"n":7,"o":190.01,"t":"2026-09-21T17:45:00Z","v":805,"vw":189.94875},{"c":190.33,"h":190.33,"l":190.06,"n":51,"o":190.06,"t":"2026-09-21T18:00:00Z","v":5727,"vw":190.156204},{"c":190.58,"h":190.58,"l":190.26,"n":20,"o":190.26,"t":"2026-09-21T18:15:00Z","v":3232,"vw":190.322667},{"c":190.44,"h":190.44,"l":190.385,"n":12,"o":190.385,"t":"2026-09-21T18:30:00Z","v":534,"vw":190.421667},{"c":190.6125,"h":190.775,"l":190.56,"n":16,"o":190.57,"t":"2026-09-21T18:45:00Z","v":1554,"vw":190.621005},{"c":190.635,"h":190.84,"l":190.47,"n":42,"o":190.74,"t":"2026-09-21T19:00:00Z","v":15644,"vw":190.665102},{"c":190.79,"h":190.85,"l":190.5,"n":99,"o":190.82,"t":"2026-09-21T19:15:00Z","v":8546,"vw":190.719997},{"c":190.76,"h":190.97,"l":190.5887,"n":118,"o":190.65,"t":"2026-09-21T19:30:00Z","v":16129,"vw":190.80053},{"c":190.51,"h":190.96,"l":190.34,"n":264,"o":190.96,"t":"2026-09-21T19:45:00Z","v":32822,"vw":190.543984},{"c":190.52,"h":190.52,"l":190.52,"n":6,"o":190.52,"t":"2026-09-21T20:00:00Z","v":394,"vw":190.52},{"c":191.71,"h":192.17,"l":191.45,"n":120,"o":192.05,"t":"2026-09-22T13:30:00Z","v":35196,"vw":191.675892},{"c":192.38,"h":192.55,"l":191.5575,"n":92,"o":191.5575,"t":"2026-09-22T13:45:00Z","v":32591,"vw":192.23623},{"c":192.805,"h":192.83,"l":192.14,"n":105,"o":192.38,"t":"2026-09-22T14:00:00Z","v":32534,"vw":192.602084},{"c":191.94,"h":193.25,"l":191.91,"n":77,"o":192.94,"t":"2026-09-22T14:15:00Z","v":14433,"vw":192.369476},{"c":191.54,"h":192.16,"l":191.12,"n":88,"o":191.86,"t":"2026-09-22T14:30:00Z","v":22274,"vw":191.541201},{"c":191.22,"h":191.31,"l":190.94,"n":28,"o":190.99,"t":"2026-09-22T14:45:00Z","v":6996,"vw":191.063317},{"c":191.37,"h":191.6,"l":191.02,"n":14,"o":191.02,"t":"2026-09-22T15:00:00Z","v":3403,"vw":191.378788},{"c":191.65,"h":191.89,"l":191.41,"n":37,"o":191.5473,"t":"2026-09-22T15:15:00Z","v":4836,"vw":191.67855},{"c":191.32,"h":191.5,"l":191.17,"n":33,"o":191.42,"t":"2026-09-22T15:30:00Z","v":6006,"vw":191.265138},{"c":191.28,"h":191.29,"l":191.182,"n":19,"o":191.26,"t":"2026-09-22T15:45:00Z","v":4266,"vw":191.270256},{"c":191.365,"h":191.52,"l":191.365,"n":14,"o":191.46,"t":"2026-09-22T16:00:00Z","v":2803,"vw":191.479651},{"c":191.35,"h":191.49,"l":191.2,"n":60,"o":191.328,"t":"2026-09-22T16:15:00Z","v":3428,"vw":191.348881},{"c":191.63,"h":191.7,"l":191.57,"n":16,"o":191.61,"t":"2026-09-22T16:30:00Z","v":4516,"vw":191.659586},{"c":191.69,"h":191.91,"l":191.69,"n":28,"o":191.89,"t":"2026-09-22T17:00:00Z","v":4301,"vw":191.826307},{"c":191.95,"h":191.95,"l":191.78,"n":7,"o":191.78,"t":"2026-09-22T17:15:00Z","v":1226,"vw":191.919938},{"c":191.94,"h":191.94,"l":191.795,"n":24,"o":191.795,"t":"2026-09-22T17:30:00Z","v":4909,"vw":191.89051},{"c":192.76,"h":192.81,"l":192.44,"n":37,"o":192.44,"t":"2026-09-22T17:45:00Z","v":7933,"vw":192.697233},{"c":192.93,"h":192.93,"l":192.575,"n":40,"o":192.74,"t":"2026-09-22T18:00:00Z","v":8492,"vw":192.71101},{"c":192.78,"h":192.94,"l":192.77,"n":11,"o":192.79,"t":"2026-09-22T18:15:00Z","v":3003,"vw":192.833589},{"c":192.63,"h":192.91,"l":192.53,"n":90,"o":192.71,"t":"2026-09-22T18:30:00Z","v":13605,"vw":192.690152},{"c":192.62,"h":192.65,"l":192.61,"n":15,"o":192.61,"t":"2026-09-22T18:45:00Z","v":1210,"vw":192.628681},{"c":192.8,"h":192.81,"l":192.62,"n":48,"o":192.72,"t":"2026-09-22T19:00:00Z","v":6605,"vw":192.718897},{"c":192.66,"h":192.8,"l":192.535,"n":93,"o":192.7,"t":"2026-09-22T19:15:00Z","v":13494,"vw":192.699442},{"c":192.86,"h":192.93,"l":192.62,"n":70,"o":192.68,"t":"2026-09-22T19:30:00Z","v":6686,"vw":192.729568},{"c":192.31,"h":192.94,"l":192.31,"n":37,"o":192.94,"t":"2026-09-22T19:45:00Z","v":2516,"vw":192.650373},{"c":192.76,"h":192.76,"l":192.76,"n":6,"o":192.76,"t":"2026-09-22T20:00:00Z","v":500,"vw":192.76},{"c":192.7,"h":192.7,"l":192.7,"n":1,"o":192.7,"t":"2026-09-23T13:00:00Z","v":100,"vw":192.7},{"c":190.41,"h":192.38,"l":190.34,"n":174,"o":191.46,"t":"2026-09-23T13:30:00Z","v":30075,"vw":190.770689},{"c":190.15,"h":190.52,"l":190.0497,"n":249,"o":190.42,"t":"2026-09-23T13:45:00Z","v":57179,"vw":190.283248},{"c":189.68,"h":190.27,"l":189.57,"n":216,"o":190.13,"t":"2026-09-23T14:00:00Z","v":75510,"vw":189.926285},{"c":189.44,"h":189.84,"l":189.32,"n":88,"o":189.8159,"t":"2026-09-23T14:15:00Z","v":19346,"vw":189.43596},{"c":188.89,"h":189.49,"l":188.83,"n":103,"o":189.35,"t":"2026-09-23T14:30:00Z","v":13202,"vw":189.266641},{"c":188.99,"h":189.195,"l":188.63,"n":82,"o":188.98,"t":"2026-09-23T14:45:00Z","v":4445,"vw":188.870622},{"c":189.39,"h":189.395,"l":188.9,"n":60,"o":189.04,"t":"2026-09-23T15:00:00Z","v":5226,"vw":189.194572},{"c":189.17,"h":189.44,"l":189.17,"n":29,"o":189.415,"t":"2026-09-23T15:15:00Z","v":2161,"vw":189.326407},{"c":188.86,"h":189.135,"l":188.84,"n":34,"o":189.1,"t":"2026-09-23T15:30:00Z","v":3784,"vw":188.909841},{"c":188.74,"h":189.08,"l":188.55,"n":87,"o":189.08,"t":"2026-09-23T15:45:00Z","v":9623,"vw":188.848994},{"c":188.79,"h":188.79,"l":188.37,"n":31,"o":188.715,"t":"2026-09-23T16:00:00Z","v":2090,"vw":188.640168},{"c":188.74,"h":188.79,"l":188.71,"n":10,"o":188.79,"t":"2026-09-23T16:15:00Z","v":842,"vw":188.743781},{"c":188.675,"h":188.715,"l":188.675,"n":7,"o":188.675,"t":"2026-09-23T16:30:00Z","v":755,"vw":188.695},{"c":188.13,"h":188.525,"l":188.13,"n":88,"o":188.52,"t":"2026-09-23T16:45:00Z","v":2047,"vw":188.404797},{"c":187.75,"h":188.205,"l":187.62,"n":54,"o":188.205,"t":"2026-09-23T17:00:00Z","v":1142,"vw":187.900625},{"c":188.06,"h":188.19,"l":187.97,"n":30,"o":187.97,"t":"2026-09-23T17:15:00Z","v":1283,"vw":188.078445},{"c":187.9,"h":188.01,"l":187.81,"n":34,"o":188.01,"t":"2026-09-23T17:30:00Z","v":1252,"vw":187.945029},{"c":188.36,"h":188.36,"l":187.9945,"n":23,"o":187.9945,"t":"2026-09-23T17:45:00Z","v":1146,"vw":188.204888},{"c":188.12,"h":188.48,"l":188.11,"n":71,"o":188.465,"t":"2026-09-23T18:00:00Z","v":4767,"vw":188.202061},{"c":188.09,"h":188.13,"l":188.05,"n":40,"o":188.13,"t":"2026-09-23T18:15:00Z","v":1270,"vw":188.074828},{"c":187.85,"h":188.03,"l":187.78,"n":38,"o":188.025,"t":"2026-09-23T18:30:00Z","v":5043,"vw":187.857083},{"c":187.9985,"h":188.105,"l":187.94,"n":20,"o":187.94,"t":"2026-09-23T18:45:00Z","v":1759,"vw":188.026307},{"c":188.32,"h":188.32,"l":187.89,"n":51,"o":188.21,"t":"2026-09-23T19:00:00Z","v":7863,"vw":187.990973},{"c":188.09,"h":188.26,"l":187.96,"n":51,"o":188.26,"t":"2026-09-23T19:15:00Z","v":6191,"vw":188.091805},{"c":187.85,"h":188.2,"l":187.85,"n":43,"o":188,"t":"2026-09-23T19:30:00Z","v":1956,"vw":188.0625},{"c":187.83,"h":187.83,"l":187.51,"n":53,"o":187.66,"t":"2026-09-23T19:45:00Z","v":5763,"vw":187.68462},{"c":187.82,"h":187.82,"l":187.82,"n":6,"o":187.82,"t":"2026-09-23T20:00:00Z","v":207,"vw":187.82},{"c":186.86,"h":187.7784,"l":186.32,"n":93,"o":186.88,"t":"2026-09-24T13:30:00Z","v":13403,"vw":186.950657},{"c":186.44,"h":186.915,"l":186.44,"n":116,"o":186.82,"t":"2026-09-24T13:45:00Z","v":27564,"vw":186.635909},{"c":186.38,"h":186.69,"l":186.38,"n":21,"o":186.69,"t":"2026-09-24T14:00:00Z","v":3573,"vw":186.463677},{"c":186.35,"h":186.36,"l":186.1471,"n":62,"o":186.34,"t":"2026-09-24T14:15:00Z","v":7699,"vw":186.301969},{"c":186.11,"h":186.51,"l":186.09,"n":15,"o":186.51,"t":"2026-09-24T14:30:00Z","v":9177,"vw":186.352473},{"c":185.62,"h":186.14,"l":185.62,"n":150,"o":186.05,"t":"2026-09-24T14:45:00Z","v":48235,"vw":185.908196},{"c":185.43,"h":185.66,"l":185.43,"n":22,"o":185.65,"t":"2026-09-24T15:00:00Z","v":3906,"vw":185.561127},{"c":185.5,"h":185.5,"l":185.38,"n":43,"o":185.39,"t":"2026-09-24T15:15:00Z","v":4028,"vw":185.430282},{"c":185.44,"h":185.44,"l":185.2,"n":60,"o":185.34,"t":"2026-09-24T15:30:00Z","v":18655,"vw":185.304218},{"c":185.42,"h":185.54,"l":185.23,"n":65,"o":185.48,"t":"2026-09-24T15:45:00Z","v":17037,"vw":185.421377},{"c":185.26,"h":185.38,"l":185.14,"n":72,"o":185.19,"t":"2026-09-24T16:00:00Z","v":8769,"vw":185.276355},{"c":186.75,"h":187.09,"l":185.52,"n":226,"o":185.52,"t":"2026-09-24T16:15:00Z","v":44904,"vw":186.793562},{"c":187.18,"h":187.42,"l":186.35,"n":232,"o":186.77,"t":"2026-09-24T16:30:00Z","v":43895,"vw":186.701379},{"c":186.94,"h":187.11,"l":186.83,"n":126,"o":186.96,"t":"2026-09-24T16:45:00Z","v":13877,"vw":186.985401},{"c":187.21,"h":187.26,"l":186.83,"n":39,"o":186.92,"t":"2026-09-24T17:00:00Z","v":5783,"vw":187.056687},{"c":186.86,"h":187.01,"l":186.83,"n":29,"o":186.97,"t":"2026-09-24T17:15:00Z","v":4328,"vw":186.943709},{"c":186.56,"h":186.9,"l":186.56,"n":26,"o":186.9,"t":"2026-09-24T17:30:00Z","v":2254,"vw":186.699189},{"c":186.81,"h":186.81,"l":186.53,"n":23,"o":186.53,"t":"2026-09-24T17:45:00Z","v":2108,"vw":186.661547},{"c":186.84,"h":186.9,"l":186.41,"n":85,"o":186.78,"t":"2026-09-24T18:00:00Z","v":28336,"vw":186.533078},{"c":187.3,"h":187.3,"l":186.91,"n":20,"o":186.99,"t":"2026-09-24T18:15:00Z","v":1857,"vw":187.089496},{"c":187.36,"h":187.83,"l":187.15,"n":184,"o":187.21,"t":"2026-09-24T18:30:00Z","v":20349,"vw":187.406038},{"c":187.53,"h":187.6,"l":187.3501,"n":314,"o":187.36,"t":"2026-09-24T18:45:00Z","v":31017,"vw":187.453767},{"c":187.17,"h":187.53,"l":187.165,"n":359,"o":187.53,"t":"2026-09-24T19:00:00Z","v":47451,"vw":187.309569},{"c":187.16,"h":187.32,"l":187.11,"n":493,"o":187.16,"t":"2026-09-24T19:15:00Z","v":45386,"vw":187.201624},{"c":187.43,"h":187.54,"l":187.14,"n":179,"o":187.17,"t":"2026-09-24T19:30:00Z","v":37111,"vw":187.328204},{"c":187.49,"h":187.63,"l":187.31,"n":214,"o":187.48,"t":"2026-09-24T19:45:00Z","v":19596,"vw":187.514966},{"c":187.48,"h":187.48,"l":187.48,"n":8,"o":187.48,"t":"2026-09-24T20:00:00Z","v":398,"vw":187.48},{"c":187.94,"h":188.39,"l":187.7,"n":138,"o":188.35,"t":"2026-09-25T13:30:00Z","v":46655,"vw":188.073106},{"c":187.63,"h":187.99,"l":187.52,"n":127,"o":187.76,"t":"2026-09-25T13:45:00Z","v":49486,"vw":187.769617},{"c":187.04,"h":187.86,"l":186.7,"n":122,"o":187.72,"t":"2026-09-25T14:00:00Z","v":29804,"vw":187.209562},{"c":186.86,"h":187.22,"l":186.6,"n":78,"o":186.96,"t":"2026-09-25T14:15:00Z","v":10684,"vw":186.802988},{"c":186.88,"h":186.94,"l":186.88,"n":3,"o":186.94,"t":"2026-09-25T14:30:00Z","v":300,"vw":186.913333},{"c":187.06,"h":187.07,"l":186.735,"n":28,"o":187.05,"t":"2026-09-25T14:45:00Z","v":3532,"vw":186.938755},{"c":187.3647,"h":187.64,"l":187.08,"n":22,"o":187.08,"t":"2026-09-25T15:00:00Z","v":4000,"vw":187.470052},{"c":187.5,"h":187.56,"l":187.48,"n":9,"o":187.51,"t":"2026-09-25T15:15:00Z","v":1811,"vw":187.49488},{"c":187.2,"h":187.72,"l":187.14,"n":66,"o":187.72,"t":"2026-09-25T15:30:00Z","v":9826,"vw":187.362739},{"c":187.17,"h":187.29,"l":187,"n":22,"o":187.12,"t":"2026-09-25T15:45:00Z","v":6055,"vw":187.134897},{"c":188.67,"h":188.76,"l":188.52,"n":32,"o":188.54,"t":"2026-09-25T16:00:00Z","v":10431,"vw":188.643042},{"c":188.26,"h":188.67,"l":188.26,"n":22,"o":188.54,"t":"2026-09-25T16:15:00Z","v":5699,"vw":188.458561},{"c":188.19,"h":188.19,"l":187.9,"n":28,"o":188.18,"t":"2026-09-25T16:30:00Z","v":1439,"vw":188.089256},{"c":187.85,"h":188.185,"l":187.85,"n":36,"o":188.185,"t":"2026-09-25T16:45:00Z","v":1914,"vw":188.047819},{"c":187.96,"h":188.01,"l":187.96,"n":25,"o":188.01,"t":"2026-09-25T17:00:00Z","v":828,"vw":187.983592},{"c":187.77,"h":187.91,"l":187.61,"n":25,"o":187.91,"t":"2026-09-25T17:15:00Z","v":1574,"vw":187.814056},{"c":187.32,"h":187.73,"l":187.32,"n":67,"o":187.73,"t":"2026-09-25T17:30:00Z","v":2708,"vw":187.490228},{"c":187.3,"h":187.5526,"l":187.3,"n":58,"o":187.38,"t":"2026-09-25T17:45:00Z","v":3214,"vw":187.494201},{"c":187.49,"h":187.49,"l":187.425,"n":13,"o":187.425,"t":"2026-09-25T18:00:00Z","v":634,"vw":187.468333},{"c":187.56,"h":187.7,"l":187.56,"n":19,"o":187.7,"t":"2026-09-25T18:15:00Z","v":827,"vw":187.616},{"c":187.65,"h":187.8,"l":187.4868,"n":24,"o":187.4868,"t":"2026-09-25T18:30:00Z","v":2416,"vw":187.743125},{"c":188.03,"h":188.03,"l":187.5601,"n":41,"o":187.655,"t":"2026-09-25T18:45:00Z","v":2469,"vw":187.81372},{"c":188.08,"h":188.08,"l":188.08,"n":11,"o":188.08,"t":"2026-09-25T19:00:00Z","v":700,"vw":188.08},{"c":187.68,"h":188.08,"l":187.68,"n":52,"o":188.08,"t":"2026-09-25T19:15:00Z","v":1930,"vw":187.940835},{"c":188.09,"h":188.09,"l":187.72,"n":31,"o":187.72,"t":"2026-09-25T19:30:00Z","v":3636,"vw":187.87681},{"c":187.79,"h":188.12,"l":187.56,"n":99,"o":188.07,"t":"2026-09-25T19:45:00Z","v":3673,"vw":187.9025},{"c":187.77,"h":187.77,"l":187.77,"n":3,"o":187.77,"t":"2026-09-25T20:00:00Z","v":611,"vw":187.77},{"c":191.34,"h":191.34,"l":191.34,"n":1,"o":191.34,"t":"2026-09-28T11:15:00Z","v":100,"vw":191.34},{"c":186.11,"h":186.36,"l":185.94,"n":82,"o":186.18,"t":"2026-09-28T13:30:00Z","v":10130,"vw":186.122254},{"c":186.01,"h":186.19,"l":185.67,"n":125,"o":186.07,"t":"2026-09-28T13:45:00Z","v":39128,"vw":185.915246},{"c":186.42,"h":186.66,"l":185.9,"n":79,"o":186.04,"t":"2026-09-28T14:00:00Z","v":17968,"vw":186.27538},{"c":186.89,"h":186.94,"l":186.4,"n":37,"o":186.4,"t":"2026-09-28T14:15:00Z","v":7221,"vw":186.656799},{"c":185.98,"h":186.84,"l":185.89,"n":116,"o":186.79,"t":"2026-09-28T14:30:00Z","v":32718,"vw":186.289705},{"c":185.82,"h":186.06,"l":185.665,"n":87,"o":185.87,"t":"2026-09-28T14:45:00Z","v":27143,"vw":185.847179},{"c":185.77,"h":185.95,"l":185.65,"n":73,"o":185.83,"t":"2026-09-28T15:00:00Z","v":6388,"vw":185.795},{"c":185.85,"h":185.86,"l":185.64,"n":29,"o":185.71,"t":"2026-09-28T15:15:00Z","v":7331,"vw":185.764757},{"c":185.595,"h":186.1899,"l":185.595,"n":24,"o":185.9,"t":"2026-09-28T15:30:00Z","v":4689,"vw":185.865758},{"c":185.765,"h":185.765,"l":185.5101,"n":24,"o":185.765,"t":"2026-09-28T15:45:00Z","v":3831,"vw":185.569548},{"c":185.9,"h":186.02,"l":185.6449,"n":11,"o":185.6449,"t":"2026-09-28T16:00:00Z","v":1049,"vw":185.851367},{"c":187.3,"h":187.3,"l":185.825,"n":71,"o":185.825,"t":"2026-09-28T16:15:00Z","v":9421,"vw":186.824954},{"c":186.39,"h":187.07,"l":186.39,"n":49,"o":187.03,"t":"2026-09-28T16:30:00Z","v":8613,"vw":186.760843},{"c":186.5,"h":186.74,"l":186.2,"n":40,"o":186.62,"t":"2026-09-28T16:45:00Z","v":6078,"vw":186.622061},{"c":187.36,"h":187.47,"l":186.32,"n":13,"o":186.5,"t":"2026-09-28T17:00:00Z","v":2720,"vw":187.216538},{"c":187.14,"h":187.25,"l":186.92,"n":6,"o":187.25,"t":"2026-09-28T17:15:00Z","v":455,"vw":187.065771},{"c":186.8,"h":186.88,"l":186.69,"n":15,"o":186.88,"t":"2026-09-28T17:30:00Z","v":1658,"vw":186.768094},{"c":186.57,"h":186.86,"l":186.57,"n":7,"o":186.86,"t":"2026-09-28T17:45:00Z","v":649,"vw":186.750893},{"c":186.9225,"h":187.04,"l":186.8,"n":23,"o":186.98,"t":"2026-09-28T18:00:00Z","v":3234,"vw":186.915301},{"c":186.81,"h":186.93,"l":186.81,"n":10,"o":186.88,"t":"2026-09-28T18:15:00Z","v":1743,"vw":186.852899},{"c":186.73,"h":186.905,"l":186.71,"n":11,"o":186.79,"t":"2026-09-28T18:45:00Z","v":1337,"vw":186.810306},{"c":186.39,"h":186.76,"l":186.39,"n":11,"o":186.565,"t":"2026-09-28T19:00:00Z","v":1605,"vw":186.598438},{"c":186.315,"h":186.65,"l":186.315,"n":18,"o":186.65,"t":"2026-09-28T19:15:00Z","v":1270,"vw":186.447389},{"c":186.475,"h":186.8,"l":186.475,"n":7,"o":186.8,"t":"2026-09-28T19:30:00Z","v":592,"vw":186.730792},{"c":186.12,"h":186.55,"l":186.12,"n":44,"o":186.415,"t":"2026-09-28T19:45:00Z","v":1940,"vw":186.270469},{"c":186.12,"h":186.12,"l":186.12,"n":4,"o":186.12,"t":"2026-09-28T20:00:00Z","v":969,"vw":186.12},{"c":186.7,"h":187.13,"l":186.335,"n":175,"o":186.65,"t":"2026-09-29T13:30:00Z","v":42838,"vw":186.748256},{"c":186.48,"h":186.73,"l":186.475,"n":108,"o":186.73,"t":"2026-09-29T13:45:00Z","v":16667,"vw":186.633745},{"c":186.32,"h":186.59,"l":185.93,"n":90,"o":186.52,"t":"2026-09-29T14:00:00Z","v":27211,"vw":186.240072},{"c":185.97,"h":186.34,"l":185.9,"n":109,"o":186.32,"t":"2026-09-29T14:15:00Z","v":19190,"vw":186.126938},{"c":185.71,"h":186.05,"l":185.57,"n":52,"o":186.05,"t":"2026-09-29T14:30:00Z","v":13553,"vw":185.805741},{"c":185.6925,"h":185.79,"l":185.51,"n":58,"o":185.725,"t":"2026-09-29T14:45:00Z","v":7774,"vw":185.624069},{"c":185.08,"h":185.595,"l":185.02,"n":47,"o":185.595,"t":"2026-09-29T15:00:00Z","v":10473,"vw":185.377421},{"c":184.7875,"h":185.19,"l":184.75,"n":112,"o":185.16,"t":"2026-09-29T15:15:00Z","v":13194,"vw":184.852452},{"c":184.94,"h":185.09,"l":184.68,"n":67,"o":184.88,"t":"2026-09-29T15:30:00Z","v":9483,"vw":184.93523},{"c":184.9,"h":185.25,"l":184.88,"n":80,"o":185.08,"t":"2026-09-29T15:45:00Z","v":12849,"vw":185.000319},{"c":184.735,"h":185.23,"l":184.72,"n":40,"o":184.9,"t":"2026-09-29T16:00:00Z","v":5064,"vw":185.032418},{"c":184.98,"h":184.98,"l":184.68,"n":84,"o":184.68,"t":"2026-09-29T16:15:00Z","v":19702,"vw":184.876723},{"c":184.815,"h":185,"l":184.815,"n":25,"o":184.92,"t":"2026-09-29T16:30:00Z","v":7923,"vw":184.920772},{"c":184.85,"h":184.85,"l":184.605,"n":41,"o":184.72,"t":"2026-09-29T16:45:00Z","v":5810,"vw":184.721792},{"c":184.73,"h":184.87,"l":184.65,"n":21,"o":184.6515,"t":"2026-09-29T17:00:00Z","v":4965,"vw":184.715325},{"c":184.71,"h":184.76,"l":184.635,"n":7,"o":184.76,"t":"2026-09-29T17:15:00Z","v":574,"vw":184.693905},{"c":184.86,"h":184.87,"l":184.745,"n":48,"o":184.78,"t":"2026-09-29T17:30:00Z","v":11414,"vw":184.805731},{"c":184.69,"h":184.95,"l":184.64,"n":41,"o":184.95,"t":"2026-09-29T17:45:00Z","v":10644,"vw":184.792204},{"c":185.28,"h":185.46,"l":184.79,"n":38,"o":184.79,"t":"2026-09-29T18:00:00Z","v":4567,"vw":185.067937},{"c":185.4,"h":185.44,"l":185.39,"n":11,"o":185.395,"t":"2026-09-29T18:15:00Z","v":1644,"vw":185.409667},{"c":185.63,"h":185.64,"l":185.09,"n":32,"o":185.385,"t":"2026-09-29T18:30:00Z","v":2022,"vw":185.469732},{"c":185.6,"h":185.6,"l":185.54,"n":15,"o":185.54,"t":"2026-09-29T18:45:00Z","v":2211,"vw":185.552955},{"c":185.65,"h":185.65,"l":185.635,"n":5,"o":185.635,"t":"2026-09-29T19:00:00Z","v":259,"vw":185.6425},{"c":185.68,"h":185.74,"l":185.68,"n":16,"o":185.73,"t":"2026-09-29T19:30:00Z","v":1872,"vw":185.708858},{"c":185.65,"h":185.65,"l":185.65,"n":7,"o":185.65,"t":"2026-09-29T19:45:00Z","v":267,"vw":185.65},{"c":186.04,"h":186.77,"l":185.98,"n":121,"o":186.77,"t":"2026-09-30T13:30:00Z","v":30586,"vw":186.217185},{"c":185.85,"h":186.3,"l":185.79,"n":93,"o":186.12,"t":"2026-09-30T13:45:00Z","v":28901,"vw":186.005472},{"c":186.7,"h":186.73,"l":185.87,"n":52,"o":186.03,"t":"2026-09-30T14:00:00Z","v":12317,"vw":186.256507},{"c":185.86,"h":186.5557,"l":185.86,"n":24,"o":186.55,"t":"2026-09-30T14:15:00Z","v":2017,"vw":186.171945},{"c":185.915,"h":185.98,"l":185.655,"n":43,"o":185.8,"t":"2026-09-30T14:30:00Z","v":19672,"vw":185.907994},{"c":186.48,"h":186.56,"l":185.93,"n":34,"o":186.08,"t":"2026-09-30T14:45:00Z","v":13708,"vw":186.293241},{"c":186.51,"h":186.55,"l":186.22,"n":24,"o":186.455,"t":"2026-09-30T15:00:00Z","v":4271,"vw":186.469891},{"c":186.41,"h":186.6,"l":186.16,"n":41,"o":186.54,"t":"2026-09-30T15:15:00Z","v":10179,"vw":186.388457},{"c":185.86,"h":186.51,"l":185.86,"n":38,"o":186.45,"t":"2026-09-30T15:30:00Z","v":9979,"vw":186.094632},{"c":185.9,"h":185.97,"l":185.695,"n":28,"o":185.81,"t":"2026-09-30T15:45:00Z","v":5085,"vw":185.898174},{"c":186.18,"h":186.18,"l":185.88,"n":24,"o":186.01,"t":"2026-09-30T16:00:00Z","v":1921,"vw":186.014928},{"c":186.02,"h":186.12,"l":185.88,"n":27,"o":186.12,"t":"2026-09-30T16:15:00Z","v":2439,"vw":185.992968},{"c":185.895,"h":186.24,"l":185.895,"n":13,"o":186.015,"t":"2026-09-30T16:30:00Z","v":1463,"vw":186.028889},{"c":185.85,"h":186.005,"l":185.735,"n":20,"o":185.78,"t":"2026-09-30T16:45:00Z","v":4516,"vw":185.878385},{"c":185.63,"h":185.93,"l":185.61,"n":11,"o":185.64,"t":"2026-09-30T17:00:00Z","v":2400,"vw":185.806517},{"c":185.35,"h":185.59,"l":185.275,"n":27,"o":185.59,"t":"2026-09-30T17:15:00Z","v":7948,"vw":185.455875},{"c":185.585,"h":185.82,"l":185.35,"n":26,"o":185.41,"t":"2026-09-30T17:30:00Z","v":3118,"vw":185.475726},{"c":185.57,"h":185.79,"l":185.525,"n":58,"o":185.715,"t":"2026-09-30T17:45:00Z","v":6289,"vw":185.636035},{"c":185.47,"h":185.605,"l":185.42,"n":15,"o":185.605,"t":"2026-09-30T18:00:00Z","v":2154,"vw":185.526229},{"c":185.62,"h":185.68,"l":185.375,"n":11,"o":185.68,"t":"2026-09-30T18:15:00Z","v":1015,"vw":185.503333},{"c":185.63,"h":185.63,"l":185.415,"n":8,"o":185.425,"t":"2026-09-30T18:30:00Z","v":735,"vw":185.510556},{"c":185.405,"h":185.66,"l":185.365,"n":27,"o":185.44,"t":"2026-09-30T18:45:00Z","v":4139,"vw":185.511},{"c":185.59,"h":185.64,"l":185.36,"n":11,"o":185.36,"t":"2026-09-30T19:00:00Z","v":1046,"vw":185.46},{"c":185.58,"h":185.685,"l":185.46,"n":12,"o":185.685,"t":"2026-09-30T19:15:00Z","v":999,"vw":185.516098},{"c":185.48,"h":185.83,"l":185.47,"n":38,"o":185.56,"t":"2026-09-30T19:30:00Z","v":3726,"vw":185.609324},{"c":184.89,"h":185.74,"l":184.89,"n":98,"o":185.59,"t":"2026-09-30T19:45:00Z","v":10633,"vw":185.145271},{"c":184.8,"h":184.8,"l":184.8,"n":5,"o":184.8,"t":"2026-09-30T20:00:00Z","v":5047,"vw":184.8},{"c":185.41,"h":185.5,"l":184.81,"n":52,"o":184.81,"t":"2026-09-30T20:45:00Z","v":10517,"vw":185.059643},{"c":184.99,"h":184.99,"l":184.99,"n":3,"o":184.99,"t":"2026-09-30T21:00:00Z","v":2085,"vw":184.99},{"c":185.6,"h":185.6,"l":185.01,"n":24,"o":185.4,"t":"2026-09-30T22:15:00Z","v":9038,"vw":185.308084},{"c":184.45,"h":185.44,"l":184.18,"n":149,"o":184.6,"t":"2026-10-01T13:30:00Z","v":32704,"vw":184.912271},{"c":184.08,"h":184.41,"l":183.515,"n":499,"o":184.19,"t":"2026-10-01T13:45:00Z","v":55998,"vw":184.026416},{"c":183.65,"h":184,"l":183.1536,"n":162,"o":183.9,"t":"2026-10-01T14:00:00Z","v":28748,"vw":183.637398},{"c":183.52,"h":183.85,"l":183.255,"n":68,"o":183.85,"t":"2026-10-01T14:15:00Z","v":16420,"vw":183.586703},{"c":183.35,"h":183.66,"l":183.28,"n":32,"o":183.4,"t":"2026-10-01T14:30:00Z","v":9067,"vw":183.559119},{"c":183.47,"h":183.82,"l":183.195,"n":135,"o":183.5,"t":"2026-10-01T14:45:00Z","v":22299,"vw":183.497421},{"c":183.38,"h":183.5,"l":183.11,"n":119,"o":183.44,"t":"2026-10-01T15:00:00Z","v":32687,"vw":183.36968},{"c":183.55,"h":183.85,"l":183.35,"n":92,"o":183.35,"t":"2026-10-01T15:15:00Z","v":30527,"vw":183.63419},{"c":183.94,"h":183.97,"l":183.23,"n":92,"o":183.57,"t":"2026-10-01T15:30:00Z","v":20832,"vw":183.583385},{"c":184.18,"h":184.48,"l":183.75,"n":46,"o":183.81,"t":"2026-10-01T15:45:00Z","v":11864,"vw":183.845025},{"c":184.51,"h":184.72,"l":184.045,"n":44,"o":184.08,"t":"2026-10-01T16:00:00Z","v":14354,"vw":184.587627},{"c":185.06,"h":185.06,"l":184.4401,"n":19,"o":184.47,"t":"2026-10-01T16:15:00Z","v":7193,"vw":184.599832},{"c":185.3,"h":185.3,"l":185.03,"n":12,"o":185.19,"t":"2026-10-01T16:30:00Z","v":6106,"vw":185.232155},{"c":184.9,"h":185.33,"l":184.87,"n":26,"o":185.33,"t":"2026-10-01T16:45:00Z","v":7217,"vw":184.970416},{"c":185.34,"h":185.34,"l":184.89,"n":22,"o":185.03,"t":"2026-10-01T17:00:00Z","v":10647,"vw":185.141271},{"c":185.8,"h":185.8,"l":185.1886,"n":18,"o":185.1886,"t":"2026-10-01T17:15:00Z","v":13383,"vw":185.413679},{"c":186.08,"h":186.44,"l":186.08,"n":12,"o":186.4,"t":"2026-10-01T17:30:00Z","v":1279,"vw":186.31},{"c":185.51,"h":186.25,"l":185.43,"n":41,"o":186.24,"t":"2026-10-01T17:45:00Z","v":6222,"vw":185.81962},{"c":185.24,"h":185.3,"l":184.78,"n":37,"o":185.3,"t":"2026-10-01T18:00:00Z","v":13087,"vw":184.999924},{"c":185.52,"h":185.8,"l":185.165,"n":46,"o":185.29,"t":"2026-10-01T18:15:00Z","v":16321,"vw":185.55916},{"c":185.53,"h":185.84,"l":185.41,"n":60,"o":185.44,"t":"2026-10-01T18:30:00Z","v":18473,"vw":185.58023},{"c":185.45,"h":185.56,"l":185.355,"n":55,"o":185.5,"t":"2026-10-01T18:45:00Z","v":25358,"vw":185.480865},{"c":185.27,"h":185.4725,"l":185.25,"n":13,"o":185.4725,"t":"2026-10-01T19:00:00Z","v":1145,"vw":185.335865},{"c":185.26,"h":185.57,"l":185.25,"n":19,"o":185.51,"t":"2026-10-01T19:15:00Z","v":1307,"vw":185.327077},{"c":185.07,"h":185.37,"l":185.07,"n":18,"o":185.37,"t":"2026-10-01T19:30:00Z","v":1353,"vw":185.185835},{"c":185.05,"h":185.53,"l":184.925,"n":79,"o":185.12,"t":"2026-10-01T19:45:00Z","v":6180,"vw":185.173058},{"c":185.14,"h":185.14,"l":185.14,"n":5,"o":185.14,"t":"2026-10-01T20:00:00Z","v":190,"vw":185.14},{"c":185.17,"h":185.17,"l":185.16,"n":5,"o":185.16,"t":"2026-10-02T11:15:00Z","v":1786,"vw":185.161115},{"c":185.5,"h":185.5,"l":185.5,"n":8,"o":185.5,"t":"2026-10-02T11:30:00Z","v":1785,"vw":185.5},{"c":187.28,"h":188.1,"l":187.08,"n":180,"o":187.53,"t":"2026-10-02T13:30:00Z","v":44400,"vw":187.571164},{"c":187.24,"h":187.61,"l":187.005,"n":124,"o":187.25,"t":"2026-10-02T13:45:00Z","v":29451,"vw":187.394928},{"c":188.0399,"h":188.0399,"l":186.96,"n":29,"o":187.22,"t":"2026-10-02T14:00:00Z","v":10245,"vw":187.467614},{"c":187.68,"h":187.94,"l":187.64,"n":10,"o":187.88,"t":"2026-10-02T14:15:00Z","v":3291,"vw":187.782972},{"c":187.56,"h":187.72,"l":187.28,"n":113,"o":187.41,"t":"2026-10-02T14:30:00Z","v":19312,"vw":187.556363},{"c":187.54,"h":187.86,"l":187.48,"n":33,"o":187.55,"t":"2026-10-02T14:45:00Z","v":4320,"vw":187.662847},{"c":186.33,"h":187.5146,"l":186.125,"n":114,"o":187.425,"t":"2026-10-02T15:00:00Z","v":12726,"vw":186.559412},{"c":186.14,"h":186.49,"l":185.915,"n":111,"o":186.46,"t":"2026-10-02T15:15:00Z","v":12266,"vw":186.129109},{"c":186.3,"h":186.63,"l":186.27,"n":51,"o":186.54,"t":"2026-10-02T15:30:00Z","v":8787,"vw":186.459801},{"c":186.34,"h":186.34,"l":186.32,"n":6,"o":186.32,"t":"2026-10-02T15:45:00Z","v":1052,"vw":186.330582},{"c":186.12,"h":186.39,"l":186.01,"n":23,"o":186.3125,"t":"2026-10-02T16:00:00Z","v":4334,"vw":186.212829},{"c":186.14,"h":186.255,"l":186.005,"n":44,"o":186.005,"t":"2026-10-02T16:15:00Z","v":8371,"vw":186.162556},{"c":186.1416,"h":186.1416,"l":185.84,"n":19,"o":185.9345,"t":"2026-10-02T16:30:00Z","v":1682,"vw":185.976973},{"c":186.23,"h":186.24,"l":186.08,"n":15,"o":186.24,"t":"2026-10-02T16:45:00Z","v":3531,"vw":186.170209},{"c":186.2,"h":186.42,"l":186.16,"n":33,"o":186.16,"t":"2026-10-02T17:00:00Z","v":5617,"vw":186.294757},{"c":185.805,"h":186.24,"l":185.805,"n":49,"o":186.03,"t":"2026-10-02T17:15:00Z","v":10278,"vw":186.034481},{"c":186.26,"h":186.26,"l":185.92,"n":26,"o":185.94,"t":"2026-10-02T17:30:00Z","v":4427,"vw":186.102432},{"c":186.47,"h":186.47,"l":186.37,"n":11,"o":186.42,"t":"2026-10-02T17:45:00Z","v":3829,"vw":186.451184},{"c":186.35,"h":186.36,"l":186.28,"n":9,"o":186.28,"t":"2026-10-02T18:00:00Z","v":5104,"vw":186.317941},{"c":186.09,"h":186.32,"l":186.06,"n":46,"o":186.32,"t":"2026-10-02T18:15:00Z","v":3268,"vw":186.174501},{"c":186.32,"h":186.36,"l":186.025,"n":20,"o":186.145,"t":"2026-10-02T18:30:00Z","v":6899,"vw":186.232807},{"c":186.26,"h":186.32,"l":186.24,"n":11,"o":186.24,"t":"2026-10-02T18:45:00Z","v":4351,"vw":186.288095},{"c":186.15,"h":186.265,"l":186.065,"n":18,"o":186.265,"t":"2026-10-02T19:00:00Z","v":9263,"vw":186.145652},{"c":186.12,"h":186.2928,"l":186.1,"n":15,"o":186.24,"t":"2026-10-02T19:15:00Z","v":1713,"vw":186.23358},{"c":186.32,"h":186.35,"l":186.25,"n":10,"o":186.35,"t":"2026-10-02T19:30:00Z","v":1121,"vw":186.325625},{"c":186.78,"h":186.78,"l":186.36,"n":54,"o":186.565,"t":"2026-10-02T19:45:00Z","v":3073,"vw":186.484087},{"c":186.68,"h":186.68,"l":186.68,"n":4,"o":186.68,"t":"2026-10-02T20:00:00Z","v":355,"vw":186.68},{"c":185.53,"h":187,"l":185.29,"n":176,"o":187,"t":"2026-10-05T13:30:00Z","v":51288,"vw":185.863492},{"c":185.58,"h":185.73,"l":185.18,"n":54,"o":185.71,"t":"2026-10-05T13:45:00Z","v":20256,"vw":185.498182},{"c":186.6,"h":186.63,"l":185.52,"n":125,"o":185.74,"t":"2026-10-05T14:00:00Z","v":16763,"vw":186.256491},{"c":186.26,"h":186.7,"l":186.04,"n":129,"o":186.49,"t":"2026-10-05T14:15:00Z","v":36873,"vw":186.427182},{"c":185.81,"h":186.34,"l":185.525,"n":106,"o":186.34,"t":"2026-10-05T14:30:00Z","v":15855,"vw":185.738892},{"c":186.04,"h":186.1,"l":185.73,"n":58,"o":185.82,"t":"2026-10-05T14:45:00Z","v":14226,"vw":185.855229},{"c":185.9,"h":185.97,"l":185.74,"n":53,"o":185.86,"t":"2026-10-05T15:00:00Z","v":11200,"vw":185.846892},{"c":186.09,"h":186.09,"l":185.9,"n":19,"o":185.9,"t":"2026-10-05T15:15:00Z","v":3801,"vw":185.964133},{"c":186.41,"h":186.46,"l":186.23,"n":34,"o":186.34,"t":"2026-10-05T15:30:00Z","v":5694,"vw":186.317181},{"c":186.67,"h":186.75,"l":186.49,"n":11,"o":186.75,"t":"2026-10-05T15:45:00Z","v":2643,"vw":186.616743},{"c":186.67,"h":186.738,"l":186.49,"n":14,"o":186.738,"t":"2026-10-05T16:00:00Z","v":5636,"vw":186.588124},{"c":186.9,"h":186.9,"l":186.81,"n":6,"o":186.82,"t":"2026-10-05T16:15:00Z","v":508,"vw":186.853632},{"c":187.23,"h":187.23,"l":186.95,"n":16,"o":187.04,"t":"2026-10-05T16:30:00Z","v":9393,"vw":187.14125},{"c":186.985,"h":187.21,"l":186.985,"n":5,"o":187.19,"t":"2026-10-05T16:45:00Z","v":2700,"vw":187.171481},{"c":186.89,"h":187.32,"l":186.85,"n":86,"o":187.32,"t":"2026-10-05T17:00:00Z","v":8070,"vw":186.91731},{"c":186.88,"h":186.96,"l":186.8,"n":40,"o":186.87,"t":"2026-10-05T17:15:00Z","v":3048,"vw":186.883772},{"c":186.93,"h":186.93,"l":186.785,"n":45,"o":186.88,"t":"2026-10-05T17:30:00Z","v":4889,"vw":186.85994},{"c":186.85,"h":186.98,"l":186.76,"n":21,"o":186.98,"t":"2026-10-05T17:45:00Z","v":2780,"vw":186.863201},{"c":186.72,"h":186.83,"l":186.7,"n":51,"o":186.82,"t":"2026-10-05T18:00:00Z","v":9977,"vw":186.774813},{"c":186.81,"h":186.87,"l":186.6,"n":53,"o":186.755,"t":"2026-10-05T18:15:00Z","v":7702,"vw":186.791087},{"c":186.88,"h":187.01,"l":186.84,"n":60,"o":186.9138,"t":"2026-10-05T18:30:00Z","v":15113,"vw":186.892731},{"c":187.11,"h":187.21,"l":186.805,"n":34,"o":186.9,"t":"2026-10-05T18:45:00Z","v":12281,"vw":187.079839},{"c":187.27,"h":187.295,"l":187.1,"n":38,"o":187.1,"t":"2026-10-05T19:00:00Z","v":5447,"vw":187.191921},{"c":187.305,"h":187.57,"l":187.25,"n":68,"o":187.41,"t":"2026-10-05T19:15:00Z","v":28209,"vw":187.335977},{"c":187.24,"h":187.31,"l":186.955,"n":63,"o":187.31,"t":"2026-10-05T19:30:00Z","v":6629,"vw":187.095543},{"c":187.09,"h":187.38,"l":186.735,"n":153,"o":187.24,"t":"2026-10-05T19:45:00Z","v":18205,"vw":187.010217},{"c":187.32,"h":187.32,"l":187.32,"n":6,"o":187.32,"t":"2026-10-05T20:00:00Z","v":167,"vw":187.32},{"c":187.23,"h":187.84,"l":187,"n":224,"o":187.81,"t":"2026-10-06T13:30:00Z","v":121359,"vw":187.476199},{"c":186.96,"h":187.4,"l":186.7,"n":44,"o":187.4,"t":"2026-10-06T13:45:00Z","v":21461,"vw":187.069965},{"c":186.33,"h":187.37,"l":186.33,"n":64,"o":187.09,"t":"2026-10-06T14:00:00Z","v":12289,"vw":187.010524},{"c":185.98,"h":186.22,"l":185.97,"n":11,"o":186.04,"t":"2026-10-06T14:15:00Z","v":4225,"vw":186.061003},{"c":185.77,"h":186.19,"l":185.7,"n":24,"o":185.84,"t":"2026-10-06T14:30:00Z","v":4924,"vw":185.817728},{"c":186.4,"h":186.4,"l":185.7301,"n":59,"o":186.04,"t":"2026-10-06T14:45:00Z","v":3824,"vw":186.202165},{"c":186.785,"h":186.83,"l":186.43,"n":60,"o":186.45,"t":"2026-10-06T15:00:00Z","v":14915,"vw":186.672578},{"c":187.04,"h":187.09,"l":186.81,"n":22,"o":186.83,"t":"2026-10-06T15:15:00Z","v":9819,"vw":187.017246},{"c":186.99,"h":187.05,"l":186.67,"n":49,"o":187.05,"t":"2026-10-06T15:30:00Z","v":18288,"vw":186.842511},{"c":186.56,"h":186.91,"l":186.56,"n":20,"o":186.91,"t":"2026-10-06T15:45:00Z","v":3360,"vw":186.642388},{"c":186.37,"h":186.52,"l":186.1494,"n":50,"o":186.52,"t":"2026-10-06T16:00:00Z","v":8316,"vw":186.352158},{"c":186.15,"h":186.44,"l":186.14,"n":16,"o":186.44,"t":"2026-10-06T16:15:00Z","v":6235,"vw":186.249901},{"c":186.21,"h":186.27,"l":186.08,"n":10,"o":186.2,"t":"2026-10-06T16:30:00Z","v":8020,"vw":186.20125},{"c":185.96,"h":186.11,"l":185.96,"n":13,"o":186.06,"t":"2026-10-06T16:45:00Z","v":3695,"vw":186.048182},{"c":185.75,"h":186.11,"l":185.75,"n":19,"o":185.95,"t":"2026-10-06T17:00:00Z","v":4085,"vw":185.852078},{"c":185.56,"h":185.63,"l":185.55,"n":13,"o":185.58,"t":"2026-10-06T17:15:00Z","v":1602,"vw":185.58},{"c":185.67,"h":185.705,"l":185.6,"n":17,"o":185.6,"t":"2026-10-06T17:30:00Z","v":2859,"vw":185.657223},{"c":185.73,"h":185.92,"l":185.65,"n":21,"o":185.67,"t":"2026-10-06T17:45:00Z","v":7132,"vw":185.725404},{"c":185.815,"h":185.815,"l":185.63,"n":4,"o":185.63,"t":"2026-10-06T18:00:00Z","v":412,"vw":185.676717},{"c":185.54,"h":185.74,"l":185.54,"n":15,"o":185.6259,"t":"2026-10-06T18:15:00Z","v":1185,"vw":185.626821},{"c":185.675,"h":185.675,"l":185.555,"n":5,"o":185.565,"t":"2026-10-06T18:30:00Z","v":421,"vw":185.5875},{"c":185.72,"h":185.84,"l":185.72,"n":11,"o":185.74,"t":"2026-10-06T18:45:00Z","v":1249,"vw":185.733629},{"c":185.2796,"h":185.7,"l":185.2796,"n":15,"o":185.69,"t":"2026-10-06T19:00:00Z","v":1027,"vw":185.614695},{"c":185.02,"h":185.46,"l":185.02,"n":43,"o":185.11,"t":"2026-10-06T19:15:00Z","v":3833,"vw":185.127457},{"c":185.13,"h":185.15,"l":185,"n":47,"o":185.025,"t":"2026-10-06T19:30:00Z","v":3022,"vw":185.081198},{"c":185.29,"h":185.29,"l":184.715,"n":109,"o":185.05,"t":"2026-10-06T19:45:00Z","v":4956,"vw":185.132041},{"c":185.39,"h":185.39,"l":185.39,"n":7,"o":185.39,"t":"2026-10-06T20:00:00Z","v":320,"vw":185.39},{"c":183.41,"h":183.42,"l":182.72,"n":119,"o":183.22,"t":"2026-10-07T13:30:00Z","v":24582,"vw":183.029123},{"c":183.34,"h":183.66,"l":183.14,"n":106,"o":183.3,"t":"2026-10-07T13:45:00Z","v":18604,"vw":183.421703},{"c":183.15,"h":183.47,"l":183.15,"n":57,"o":183.44,"t":"2026-10-07T14:00:00Z","v":21136,"vw":183.320824},{"c":183.22,"h":183.43,"l":183.15,"n":49,"o":183.3,"t":"2026-10-07T14:15:00Z","v":23952,"vw":183.311444},{"c":183.41,"h":183.5,"l":183.3,"n":14,"o":183.34,"t":"2026-10-07T14:30:00Z","v":6225,"vw":183.351774},{"c":183.34,"h":183.34,"l":183.22,"n":8,"o":183.34,"t":"2026-10-07T14:45:00Z","v":6162,"vw":183.30459},{"c":183.18,"h":183.21,"l":182.9,"n":30,"o":183.05,"t":"2026-10-07T15:00:00Z","v":14777,"vw":183.123045},{"c":182.96,"h":183.235,"l":182.96,"n":21,"o":183.14,"t":"2026-10-07T15:15:00Z","v":3059,"vw":183.073929},{"c":183.31,"h":183.47,"l":183.05,"n":51,"o":183.05,"t":"2026-10-07T15:30:00Z","v":10184,"vw":183.278452},{"c":183.5,"h":183.5,"l":183.4199,"n":10,"o":183.4199,"t":"2026-10-07T15:45:00Z","v":2087,"vw":183.432854},{"c":183.465,"h":183.56,"l":183.35,"n":11,"o":183.35,"t":"2026-10-07T16:00:00Z","v":2480,"vw":183.373134},{"c":183.56,"h":183.56,"l":183.34,"n":17,"o":183.5,"t":"2026-10-07T16:15:00Z","v":8469,"vw":183.461876},{"c":183.5,"h":183.5,"l":183.48,"n":10,"o":183.48,"t":"2026-10-07T16:30:00Z","v":2046,"vw":183.489384},{"c":183.43,"h":183.75,"l":183.43,"n":20,"o":183.75,"t":"2026-10-07T16:45:00Z","v":2573,"vw":183.681739},{"c":183.89,"h":183.89,"l":183.635,"n":17,"o":183.64,"t":"2026-10-07T17:00:00Z","v":2780,"vw":183.839555},{"c":183.51,"h":183.76,"l":183.51,"n":9,"o":183.76,"t":"2026-10-07T17:15:00Z","v":2309,"vw":183.621364},{"c":183.53,"h":183.53,"l":183.515,"n":5,"o":183.515,"t":"2026-10-07T17:30:00Z","v":233,"vw":183.5225},{"c":183.47,"h":183.65,"l":183.47,"n":27,"o":183.61,"t":"2026-10-07T17:45:00Z","v":3573,"vw":183.564086},{"c":183.67,"h":183.7,"l":183.195,"n":10,"o":183.195,"t":"2026-10-07T18:00:00Z","v":4497,"vw":183.575866},{"c":183.59,"h":183.6,"l":183.565,"n":12,"o":183.6,"t":"2026-10-07T18:15:00Z","v":694,"vw":183.58875},{"c":183.66,"h":183.93,"l":183.62,"n":17,"o":183.78,"t":"2026-10-07T18:30:00Z","v":7105,"vw":183.721952},{"c":183.72,"h":183.72,"l":183.5401,"n":8,"o":183.5401,"t":"2026-10-07T18:45:00Z","v":2404,"vw":183.653514},{"c":183.33,"h":183.44,"l":183.31,"n":16,"o":183.36,"t":"2026-10-07T19:15:00Z","v":4581,"vw":183.397483},{"c":183.17,"h":183.22,"l":183.11,"n":18,"o":183.22,"t":"2026-10-07T19:30:00Z","v":2684,"vw":183.148346},{"c":183.36,"h":183.36,"l":183.225,"n":34,"o":183.34,"t":"2026-10-07T19:45:00Z","v":1693,"vw":183.308117},{"c":183.36,"h":183.36,"l":183.36,"n":6,"o":183.36,"t":"2026-10-07T20:00:00Z","v":126,"vw":183.36},{"c":181.68,"h":182.22,"l":181.62,"n":105,"o":182.05,"t":"2026-10-08T13:30:00Z","v":37588,"vw":181.830278},{"c":182.02,"h":182.3,"l":181.905,"n":39,"o":181.905,"t":"2026-10-08T13:45:00Z","v":22913,"vw":182.148367},{"c":181.85,"h":181.93,"l":181.45,"n":28,"o":181.8,"t":"2026-10-08T14:00:00Z","v":12709,"vw":181.816979},{"c":181.89,"h":181.92,"l":181.5101,"n":32,"o":181.6,"t":"2026-10-08T14:15:00Z","v":13280,"vw":181.700519},{"c":182.18,"h":182.18,"l":181.77,"n":12,"o":181.87,"t":"2026-10-08T14:30:00Z","v":3287,"vw":181.816834},{"c":181.34,"h":181.68,"l":181.34,"n":11,"o":181.67,"t":"2026-10-08T14:45:00Z","v":4451,"vw":181.514752},{"c":181.18,"h":181.315,"l":180.97,"n":13,"o":181.315,"t":"2026-10-08T15:00:00Z","v":4508,"vw":181.158296},{"c":181,"h":181.04,"l":180.905,"n":36,"o":181,"t":"2026-10-08T15:15:00Z","v":5800,"vw":181.001472},{"c":180.99,"h":181.06,"l":180.87,"n":38,"o":181.06,"t":"2026-10-08T15:30:00Z","v":10581,"vw":180.962815},{"c":181.01,"h":181.09,"l":180.99,"n":13,"o":181.09,"t":"2026-10-08T15:45:00Z","v":3632,"vw":181.047507},{"c":181.73,"h":182.57,"l":181.18,"n":48,"o":181.18,"t":"2026-10-08T16:15:00Z","v":9143,"vw":181.770445},{"c":181.42,"h":181.68,"l":181.1901,"n":34,"o":181.68,"t":"2026-10-08T16:30:00Z","v":9377,"vw":181.447911},{"c":181.91,"h":181.91,"l":180.9001,"n":29,"o":181.17,"t":"2026-10-08T16:45:00Z","v":12672,"vw":181.513261},{"c":181.79,"h":181.88,"l":181.64,"n":39,"o":181.83,"t":"2026-10-08T17:00:00Z","v":10618,"vw":181.768938},{"c":182.14,"h":182.43,"l":182.1,"n":56,"o":182.37,"t":"2026-10-08T17:15:00Z","v":12372,"vw":182.237438},{"c":182.43,"h":182.43,"l":182.09,"n":35,"o":182.285,"t":"2026-10-08T17:30:00Z","v":18907,"vw":182.266973},{"c":182.48,"h":182.49,"l":182.3,"n":24,"o":182.48,"t":"2026-10-08T17:45:00Z","v":2730,"vw":182.435546},{"c":182.67,"h":182.67,"l":182.38,"n":40,"o":182.44,"t":"2026-10-08T18:00:00Z","v":5344,"vw":182.514691},{"c":182.86,"h":182.95,"l":182.64,"n":29,"o":182.68,"t":"2026-10-08T18:15:00Z","v":11075,"vw":182.775113},{"c":182.435,"h":182.82,"l":182.435,"n":40,"o":182.82,"t":"2026-10-08T18:30:00Z","v":4290,"vw":182.624607},{"c":182.3,"h":182.43,"l":182.2,"n":64,"o":182.43,"t":"2026-10-08T18:45:00Z","v":5414,"vw":182.309277},{"c":182.67,"h":182.67,"l":182.16,"n":36,"o":182.24,"t":"2026-10-08T19:00:00Z","v":3455,"vw":182.278703},{"c":182.58,"h":182.88,"l":182.58,"n":76,"o":182.67,"t":"2026-10-08T19:15:00Z","v":4816,"vw":182.704519},{"c":182.525,"h":182.64,"l":182.44,"n":52,"o":182.59,"t":"2026-10-08T19:30:00Z","v":5048,"vw":182.506975},{"c":182.68,"h":182.99,"l":182.4501,"n":146,"o":182.7,"t":"2026-10-08T19:45:00Z","v":10786,"vw":182.672737},{"c":182.79,"h":182.79,"l":182.79,"n":7,"o":182.79,"t":"2026-10-08T20:00:00Z","v":172,"vw":182.79},{"c":182.66,"h":183.58,"l":182.64,"n":83,"o":183.58,"t":"2026-10-09T13:30:00Z","v":25128,"vw":182.907911},{"c":183.06,"h":183.1,"l":182.26,"n":60,"o":182.9312,"t":"2026-10-09T13:45:00Z","v":28879,"vw":182.715809},{"c":183.26,"h":183.61,"l":183.18,"n":34,"o":183.54,"t":"2026-10-09T14:00:00Z","v":17053,"vw":183.401678},{"c":183.23,"h":183.23,"l":182.98,"n":12,"o":182.98,"t":"2026-10-09T14:15:00Z","v":2344,"vw":183.063939},{"c":182.77,"h":183.2,"l":182.7,"n":44,"o":183.2,"t":"2026-10-09T14:30:00Z","v":11462,"vw":182.850124},{"c":182.65,"h":182.68,"l":182.34,"n":28,"o":182.34,"t":"2026-10-09T14:45:00Z","v":8392,"vw":182.522794},{"c":182.645,"h":182.9,"l":182.645,"n":12,"o":182.9,"t":"2026-10-09T15:00:00Z","v":2454,"vw":182.717826},{"c":182.85,"h":182.89,"l":182.74,"n":6,"o":182.87,"t":"2026-10-09T15:15:00Z","v":3504,"vw":182.830594},{"c":183.11,"h":183.11,"l":183.11,"n":6,"o":183.11,"t":"2026-10-09T15:30:00Z","v":236,"vw":183.11},{"c":183.02,"h":183.02,"l":182.92,"n":11,"o":182.96,"t":"2026-10-09T15:45:00Z","v":4396,"vw":182.963936},{"c":183.08,"h":183.08,"l":183.08,"n":3,"o":183.08,"t":"2026-10-09T16:00:00Z","v":200,"vw":183.08},{"c":182.965,"h":182.99,"l":182.835,"n":10,"o":182.905,"t":"2026-10-09T16:15:00Z","v":843,"vw":182.914286},{"c":183.1,"h":183.23,"l":182.98,"n":11,"o":182.98,"t":"2026-10-09T16:30:00Z","v":1064,"vw":183.082369},{"c":183.11,"h":183.19,"l":182.98,"n":11,"o":183.085,"t":"2026-10-09T16:45:00Z","v":2525,"vw":183.119782},{"c":182.99,"h":183.26,"l":182.94,"n":15,"o":183.26,"t":"2026-10-09T17:00:00Z","v":4682,"vw":183.00052},{"c":183.03,"h":183.03,"l":183.03,"n":2,"o":183.03,"t":"2026-10-09T17:15:00Z","v":116,"vw":183.03},{"c":183.07,"h":183.12,"l":183.07,"n":9,"o":183.1,"t":"2026-10-09T17:30:00Z","v":500,"vw":183.089851},{"c":183.22,"h":183.31,"l":183.095,"n":75,"o":183.19,"t":"2026-10-09T17:45:00Z","v":12555,"vw":183.249986},{"c":183.115,"h":183.17,"l":183.09,"n":15,"o":183.11,"t":"2026-10-09T18:00:00Z","v":3015,"vw":183.121586},{"c":183.12,"h":183.16,"l":183.11,"n":6,"o":183.16,"t":"2026-10-09T18:15:00Z","v":2120,"vw":183.138633},{"c":183.2875,"h":183.2875,"l":183.25,"n":3,"o":183.25,"t":"2026-10-09T18:30:00Z","v":313,"vw":183.274617},{"c":183.53,"h":183.74,"l":183.45,"n":49,"o":183.52,"t":"2026-10-09T18:45:00Z","v":7561,"vw":183.566161},{"c":183.27,"h":183.39,"l":183.23,"n":38,"o":183.29,"t":"2026-10-09T19:00:00Z","v":3919,"vw":183.279534},{"c":183,"h":183.23,"l":183,"n":17,"o":183.13,"t":"2026-10-09T19:15:00Z","v":8222,"vw":183.155936},{"c":183.0999,"h":183.0999,"l":182.9063,"n":11,"o":182.9063,"t":"2026-10-09T19:30:00Z","v":2448,"vw":183.00159},{"c":183,"h":183.045,"l":182.86,"n":22,"o":182.86,"t":"2026-10-09T19:45:00Z","v":972,"vw":182.950106},{"c":182.8,"h":182.89,"l":182.17,"n":126,"o":182.4,"t":"2026-10-12T13:30:00Z","v":44916,"vw":182.498637},{"c":182.46,"h":182.97,"l":182.42,"n":61,"o":182.87,"t":"2026-10-12T13:45:00Z","v":21372,"vw":182.6029},{"c":182.44,"h":182.52,"l":182.08,"n":81,"o":182.37,"t":"2026-10-12T14:00:00Z","v":21552,"vw":182.323359},{"c":182.05,"h":182.45,"l":182.01,"n":69,"o":182.4,"t":"2026-10-12T14:15:00Z","v":15345,"vw":182.21615},{"c":181.9,"h":182.06,"l":181.81,"n":16,"o":182.06,"t":"2026-10-12T14:30:00Z","v":1777,"vw":181.944667},{"c":182.28,"h":182.39,"l":181.985,"n":44,"o":181.985,"t":"2026-10-12T14:45:00Z","v":10796,"vw":182.34614},{"c":182.32,"h":182.32,"l":182.13,"n":38,"o":182.26,"t":"2026-10-12T15:00:00Z","v":11453,"vw":182.260478},{"c":182.32,"h":182.36,"l":182.28,"n":32,"o":182.34,"t":"2026-10-12T15:15:00Z","v":3261,"vw":182.310642},{"c":182.55,"h":182.61,"l":182.37,"n":17,"o":182.39,"t":"2026-10-12T15:30:00Z","v":1801,"vw":182.429322},{"c":182.5,"h":182.545,"l":182.36,"n":25,"o":182.52,"t":"2026-10-12T15:45:00Z","v":4083,"vw":182.461894},{"c":182.31,"h":182.54,"l":182.31,"n":19,"o":182.42,"t":"2026-10-12T16:00:00Z","v":1912,"vw":182.374211},{"c":182.38,"h":182.38,"l":182.33,"n":6,"o":182.33,"t":"2026-10-12T16:15:00Z","v":318,"vw":182.355},{"c":182.275,"h":182.28,"l":182.2,"n":11,"o":182.28,"t":"2026-10-12T16:30:00Z","v":2753,"vw":182.213993},{"c":181.985,"h":182.06,"l":181.86,"n":11,"o":181.89,"t":"2026-10-12T16:45:00Z","v":4637,"vw":182.010045},{"c":182.06,"h":182.06,"l":181.9,"n":13,"o":181.96,"t":"2026-10-12T17:00:00Z","v":952,"vw":181.956793},{"c":181.94,"h":182.04,"l":181.93,"n":7,"o":182.02,"t":"2026-10-12T17:15:00Z","v":2227,"vw":181.943636},{"c":181.85,"h":182.05,"l":181.85,"n":8,"o":182.04,"t":"2026-10-12T17:30:00Z","v":4916,"vw":181.917128},{"c":182,"h":182,"l":181.99,"n":3,"o":181.99,"t":"2026-10-12T17:45:00Z","v":1200,"vw":181.999167},{"c":182.08,"h":182.1,"l":181.99,"n":23,"o":182,"t":"2026-10-12T18:00:00Z","v":6112,"vw":182.05563},{"c":182.04,"h":182.08,"l":181.985,"n":8,"o":182.06,"t":"2026-10-12T18:15:00Z","v":5201,"vw":182.067788},{"c":182.23,"h":182.23,"l":182.15,"n":7,"o":182.15,"t":"2026-10-12T18:30:00Z","v":2222,"vw":182.160455},{"c":181.995,"h":182.15,"l":181.995,"n":8,"o":182.15,"t":"2026-10-12T19:00:00Z","v":390,"vw":182.055},{"c":181.83,"h":181.84,"l":181.77,"n":11,"o":181.77,"t":"2026-10-12T19:15:00Z","v":4182,"vw":181.807394},{"c":181.79,"h":181.84,"l":181.76,"n":18,"o":181.76,"t":"2026-10-12T19:30:00Z","v":756,"vw":181.816277},{"c":181.74,"h":181.85,"l":181.67,"n":82,"o":181.78,"t":"2026-10-12T19:45:00Z","v":10008,"vw":181.785893},{"c":182.07,"h":182.07,"l":181.66,"n":12,"o":181.66,"t":"2026-10-12T20:00:00Z","v":407,"vw":181.804876},{"c":181.95,"h":182.03,"l":181.36,"n":84,"o":181.36,"t":"2026-10-13T13:30:00Z","v":40917,"vw":181.687463},{"c":180.4,"h":182.05,"l":180.4,"n":108,"o":181.89,"t":"2026-10-13T13:45:00Z","v":58826,"vw":181.170449},{"c":180.82,"h":180.86,"l":180.46,"n":99,"o":180.59,"t":"2026-10-13T14:00:00Z","v":41674,"vw":180.667264},{"c":180.36,"h":180.725,"l":180.34,"n":38,"o":180.725,"t":"2026-10-13T14:15:00Z","v":15633,"vw":180.477368},{"c":180.45,"h":180.45,"l":180.13,"n":33,"o":180.41,"t":"2026-10-13T14:30:00Z","v":4029,"vw":180.346723},{"c":180.26,"h":180.535,"l":180.26,"n":17,"o":180.535,"t":"2026-10-13T14:45:00Z","v":2783,"vw":180.3984},{"c":180.0701,"h":180.19,"l":180.0701,"n":37,"o":180.13,"t":"2026-10-13T15:00:00Z","v":8272,"vw":180.142337},{"c":180.14,"h":180.14,"l":180.07,"n":8,"o":180.07,"t":"2026-10-13T15:15:00Z","v":537,"vw":180.1025},{"c":179.97,"h":180.04,"l":179.87,"n":24,"o":180.04,"t":"2026-10-13T15:30:00Z","v":2782,"vw":179.950009},{"c":180.07,"h":180.07,"l":179.77,"n":13,"o":179.89,"t":"2026-10-13T15:45:00Z","v":795,"vw":179.881667},{"c":179.92,"h":180.03,"l":179.92,"n":6,"o":180.03,"t":"2026-10-13T16:00:00Z","v":2532,"vw":179.960712},{"c":179.97,"h":180.12,"l":179.97,"n":16,"o":180.01,"t":"2026-10-13T16:15:00Z","v":1457,"vw":180.008785},{"c":180.24,"h":180.24,"l":180.085,"n":19,"o":180.085,"t":"2026-10-13T16:30:00Z","v":1040,"vw":180.185678},{"c":180.11,"h":180.11,"l":180.11,"n":4,"o":180.11,"t":"2026-10-13T16:45:00Z","v":254,"vw":180.11},{"c":180.02,"h":180.13,"l":179.8701,"n":18,"o":180.13,"t":"2026-10-13T17:00:00Z","v":1770,"vw":179.963283},{"c":179.93,"h":180.11,"l":179.8,"n":9,"o":180.11,"t":"2026-10-13T17:15:00Z","v":1561,"vw":179.904576},{"c":179.8154,"h":180.13,"l":179.8154,"n":4,"o":180.13,"t":"2026-10-13T17:30:00Z","v":240,"vw":179.9727},{"c":179.745,"h":179.99,"l":179.61,"n":21,"o":179.99,"t":"2026-10-13T17:45:00Z","v":3157,"vw":179.703979},{"c":180.3,"h":180.3,"l":179.74,"n":16,"o":179.74,"t":"2026-10-13T18:00:00Z","v":1460,"vw":179.962692},{"c":180.07,"h":180.31,"l":180.07,"n":27,"o":180.27,"t":"2026-10-13T18:30:00Z","v":1411,"vw":180.196557},{"c":180.06,"h":180.18,"l":179.99,"n":24,"o":179.99,"t":"2026-10-13T18:45:00Z","v":985,"vw":180.063077},{"c":180.25,"h":180.25,"l":180.215,"n":6,"o":180.215,"t":"2026-10-13T19:00:00Z","v":762,"vw":180.223039},{"c":180.21,"h":180.21,"l":180.17,"n":6,"o":180.17,"t":"2026-10-13T19:15:00Z","v":656,"vw":180.202},{"c":179.83,"h":180.15,"l":179.83,"n":41,"o":180.04,"t":"2026-10-13T19:45:00Z","v":7918,"vw":179.986633},{"c":179.6,"h":179.6,"l":179.6,"n":5,"o":179.6,"t":"2026-10-13T20:00:00Z","v":256,"vw":179.6},{"c":179.12,"h":179.12,"l":179.12,"n":1,"o":179.12,"t":"2026-10-13T20:45:00Z","v":341,"vw":179.12},{"c":177.62,"h":177.69,"l":177.29,"n":154,"o":177.57,"t":"2026-10-14T13:30:00Z","v":38875,"vw":177.494738},{"c":177.17,"h":177.735,"l":177.17,"n":64,"o":177.69,"t":"2026-10-14T13:45:00Z","v":15312,"vw":177.546123},{"c":176.95,"h":177.37,"l":176.95,"n":54,"o":177.05,"t":"2026-10-14T14:00:00Z","v":9201,"vw":177.113293},{"c":177.21,"h":177.31,"l":176.99,"n":43,"o":177.02,"t":"2026-10-14T14:15:00Z","v":3266,"vw":177.235192},{"c":177.71,"h":177.84,"l":177.2,"n":39,"o":177.2,"t":"2026-10-14T14:30:00Z","v":8523,"vw":177.583527},{"c":177.42,"h":177.78,"l":177.34,"n":21,"o":177.73,"t":"2026-10-14T14:45:00Z","v":3606,"vw":177.513678},{"c":176.88,"h":177.03,"l":176.72,"n":37,"o":177,"t":"2026-10-14T15:00:00Z","v":4745,"vw":176.937814},{"c":176.99,"h":177.18,"l":176.99,"n":6,"o":177.18,"t":"2026-10-14T15:15:00Z","v":2179,"vw":177.002264},{"c":176.43,"h":176.9025,"l":176.43,"n":77,"o":176.81,"t":"2026-10-14T15:30:00Z","v":6412,"vw":176.614124},{"c":176.32,"h":176.7,"l":176.32,"n":16,"o":176.505,"t":"2026-10-14T15:45:00Z","v":1631,"vw":176.496272},{"c":175.77,"h":176.48,"l":175.77,"n":39,"o":176.48,"t":"2026-10-14T16:00:00Z","v":5353,"vw":176.120249},{"c":175.63,"h":175.77,"l":175.53,"n":20,"o":175.76,"t":"2026-10-14T16:15:00Z","v":1938,"vw":175.627715},{"c":176.02,"h":176.02,"l":175.66,"n":12,"o":175.7,"t":"2026-10-14T16:30:00Z","v":1015,"vw":175.765},{"c":175.76,"h":175.905,"l":175.72,"n":16,"o":175.9,"t":"2026-10-14T16:45:00Z","v":1776,"vw":175.842054},{"c":175.6,"h":175.935,"l":175.6,"n":49,"o":175.855,"t":"2026-10-14T17:00:00Z","v":4977,"vw":175.729459},{"c":175.56,"h":175.7,"l":175.43,"n":22,"o":175.48,"t":"2026-10-14T17:15:00Z","v":1541,"vw":175.47678},{"c":175.16,"h":175.52,"l":175.16,"n":22,"o":175.465,"t":"2026-10-14T17:30:00Z","v":2779,"vw":175.338995},{"c":175.01,"h":175.24,"l":175.01,"n":46,"o":175.24,"t":"2026-10-14T17:45:00Z","v":4936,"vw":175.135739},{"c":175.23,"h":175.35,"l":174.9,"n":33,"o":174.98,"t":"2026-10-14T18:00:00Z","v":4466,"vw":175.145985},{"c":175.0562,"h":175.275,"l":175.03,"n":21,"o":175.275,"t":"2026-10-14T18:15:00Z","v":5263,"vw":175.150259},{"c":174.75,"h":174.9302,"l":174.75,"n":36,"o":174.88,"t":"2026-10-14T18:30:00Z","v":522,"vw":174.852018},{"c":174.855,"h":174.855,"l":174.68,"n":54,"o":174.8,"t":"2026-10-14T18:45:00Z","v":2666,"vw":174.746111},{"c":174.73,"h":174.8,"l":174.57,"n":31,"o":174.57,"t":"2026-10-14T19:00:00Z","v":2445,"vw":174.6138},{"c":175.14,"h":175.14,"l":174.88,"n":16,"o":175.06,"t":"2026-10-14T19:15:00Z","v":1286,"vw":174.927847},{"c":174.58,"h":175.14,"l":174.57,"n":35,"o":175.14,"t":"2026-10-14T19:30:00Z","v":3149,"vw":174.890047},{"c":174.79,"h":174.96,"l":174.42,"n":63,"o":174.43,"t":"2026-10-14T19:45:00Z","v":6878,"vw":174.808725},{"c":174.88,"h":174.88,"l":174.88,"n":5,"o":174.88,"t":"2026-10-14T20:00:00Z","v":266,"vw":174.88},{"c":175.23,"h":175.3,"l":174.545,"n":91,"o":175.2,"t":"2026-10-15T13:30:00Z","v":10259,"vw":175.030554},{"c":174.995,"h":175.35,"l":174.64,"n":47,"o":175.26,"t":"2026-10-15T13:45:00Z","v":6540,"vw":175.065587},{"c":176.7,"h":176.75,"l":175.54,"n":40,"o":175.54,"t":"2026-10-15T14:00:00Z","v":4835,"vw":176.277096},{"c":176.505,"h":176.67,"l":176.505,"n":2,"o":176.67,"t":"2026-10-15T14:15:00Z","v":200,"vw":176.5875},{"c":177.15,"h":177.25,"l":176.1,"n":67,"o":176.13,"t":"2026-10-15T14:30:00Z","v":7860,"vw":176.789856},{"c":177.215,"h":177.25,"l":176.95,"n":18,"o":177.25,"t":"2026-10-15T14:45:00Z","v":2527,"vw":177.155219},{"c":177.4,"h":177.4,"l":176.9901,"n":19,"o":177.22,"t":"2026-10-15T15:00:00Z","v":1647,"vw":177.206792},{"c":176.93,"h":177.57,"l":176.925,"n":38,"o":177.43,"t":"2026-10-15T15:15:00Z","v":4736,"vw":177.198089},{"c":177.13,"h":177.13,"l":176.79,"n":13,"o":177.045,"t":"2026-10-15T15:30:00Z","v":2420,"vw":176.92917},{"c":176.615,"h":176.96,"l":176.615,"n":5,"o":176.96,"t":"2026-10-15T15:45:00Z","v":613,"vw":176.713346},{"c":176.64,"h":176.99,"l":176.64,"n":7,"o":176.845,"t":"2026-10-15T16:00:00Z","v":628,"vw":176.7475},{"c":176.74,"h":176.79,"l":176.38,"n":139,"o":176.71,"t":"2026-10-15T16:15:00Z","v":22400,"vw":176.686274},{"c":176.76,"h":176.76,"l":176.555,"n":8,"o":176.555,"t":"2026-10-15T16:30:00Z","v":990,"vw":176.624153},{"c":176.6,"h":176.9,"l":176.6,"n":20,"o":176.9,"t":"2026-10-15T16:45:00Z","v":1042,"vw":176.6925},{"c":176.58,"h":176.69,"l":176.43,"n":25,"o":176.54,"t":"2026-10-15T17:00:00Z","v":1701,"vw":176.556339},{"c":176.685,"h":176.79,"l":176.525,"n":25,"o":176.525,"t":"2026-10-15T17:15:00Z","v":2417,"vw":176.6507},{"c":176.7,"h":177.03,"l":176.7,"n":18,"o":176.73,"t":"2026-10-15T17:30:00Z","v":1342,"vw":176.773342},{"c":176.73,"h":176.84,"l":176.73,"n":3,"o":176.84,"t":"2026-10-15T17:45:00Z","v":320,"vw":176.766667},{"c":176.63,"h":176.97,"l":176.57,"n":29,"o":176.7915,"t":"2026-10-15T18:00:00Z","v":2480,"vw":176.666474},{"c":176.455,"h":176.72,"l":176.455,"n":16,"o":176.69,"t":"2026-10-15T18:15:00Z","v":2720,"vw":176.536667},{"c":176.75,"h":176.75,"l":176.56,"n":14,"o":176.635,"t":"2026-10-15T18:30:00Z","v":533,"vw":176.634444},{"c":176.74,"h":176.74,"l":176.64,"n":4,"o":176.73,"t":"2026-10-15T18:45:00Z","v":367,"vw":176.696284},{"c":177.04,"h":177.04,"l":176.92,"n":27,"o":176.97,"t":"2026-10-15T19:00:00Z","v":3744,"vw":176.973211},{"c":177.51,"h":177.56,"l":177.32,"n":11,"o":177.32,"t":"2026-10-15T19:15:00Z","v":1497,"vw":177.486771},{"c":177.5801,"h":177.75,"l":177.545,"n":29,"o":177.75,"t":"2026-10-15T19:30:00Z","v":3460,"vw":177.613209},{"c":177.78,"h":177.93,"l":177.58,"n":50,"o":177.76,"t":"2026-10-15T19:45:00Z","v":4669,"vw":177.76862},{"c":179.23,"h":179.23,"l":179.23,"n":1,"o":179.23,"t":"2026-10-15T23:15:00Z","v":255,"vw":179.23},{"c":177.475,"h":177.6,"l":177.2,"n":42,"o":177.32,"t":"2026-10-16T13:30:00Z","v":11995,"vw":177.437648},{"c":176.96,"h":177.02,"l":176.96,"n":4,"o":177.02,"t":"2026-10-16T13:45:00Z","v":2000,"vw":176.985},{"c":177.05,"h":177.225,"l":176.7988,"n":18,"o":176.7988,"t":"2026-10-16T14:00:00Z","v":6336,"vw":177.054207},{"c":177.38,"h":177.44,"l":177.18,"n":18,"o":177.18,"t":"2026-10-16T14:15:00Z","v":4219,"vw":177.304373},{"c":177.09,"h":177.09,"l":177.09,"n":2,"o":177.09,"t":"2026-10-16T14:30:00Z","v":120,"vw":177.09},{"c":177.075,"h":177.2,"l":177.06,"n":14,"o":177.06,"t":"2026-10-16T14:45:00Z","v":3723,"vw":177.09392},{"c":176.37,"h":177,"l":176.3,"n":41,"o":176.925,"t":"2026-10-16T15:00:00Z","v":4750,"vw":176.460681},{"c":176.0069,"h":176.36,"l":176.0069,"n":44,"o":176.36,"t":"2026-10-16T15:15:00Z","v":2345,"vw":176.242794},{"c":176.01,"h":176.374,"l":176,"n":9,"o":176.19,"t":"2026-10-16T15:30:00Z","v":1293,"vw":176.255716},{"c":175.4901,"h":176.1,"l":175.4901,"n":18,"o":176,"t":"2026-10-16T15:45:00Z","v":3100,"vw":175.541547},{"c":175.22,"h":175.495,"l":175.02,"n":35,"o":175.495,"t":"2026-10-16T16:00:00Z","v":4009,"vw":175.159623},{"c":174.94,"h":175.49,"l":174.93,"n":26,"o":175.49,"t":"2026-10-16T16:15:00Z","v":2309,"vw":175.096191},{"c":174.8,"h":174.83,"l":174.71,"n":27,"o":174.81,"t":"2026-10-16T16:30:00Z","v":3633,"vw":174.784244},{"c":174.281,"h":174.85,"l":174.2801,"n":22,"o":174.61,"t":"2026-10-16T16:45:00Z","v":2299,"vw":174.439009},{"c":173.99,"h":174.36,"l":173.99,"n":30,"o":174.36,"t":"2026-10-16T17:00:00Z","v":1952,"vw":174.045167},{"c":174.11,"h":174.23,"l":174,"n":9,"o":174,"t":"2026-10-16T17:15:00Z","v":531,"vw":174.115057},{"c":174.355,"h":174.4,"l":174.08,"n":21,"o":174.11,"t":"2026-10-16T17:30:00Z","v":1446,"vw":174.218545},{"c":174.135,"h":174.44,"l":173.9601,"n":16,"o":174.44,"t":"2026-10-16T17:45:00Z","v":13091,"vw":173.983002},{"c":173.76,"h":173.89,"l":173.43,"n":35,"o":173.46,"t":"2026-10-16T18:00:00Z","v":3169,"vw":173.659362},{"c":173.75,"h":173.75,"l":173.52,"n":7,"o":173.59,"t":"2026-10-16T18:15:00Z","v":4552,"vw":173.73117},{"c":173.81,"h":174.04,"l":173.6482,"n":107,"o":173.75,"t":"2026-10-16T18:30:00Z","v":22867,"vw":173.800212},{"c":173.615,"h":173.875,"l":173.51,"n":72,"o":173.875,"t":"2026-10-16T18:45:00Z","v":13451,"vw":173.754229},{"c":173.65,"h":173.78,"l":173.24,"n":607,"o":173.56,"t":"2026-10-16T19:00:00Z","v":58822,"vw":173.483975},{"c":173.69,"h":173.94,"l":173.51,"n":592,"o":173.73,"t":"2026-10-16T19:15:00Z","v":58840,"vw":173.711937},{"c":173.21,"h":173.86,"l":173.01,"n":765,"o":173.69,"t":"2026-10-16T19:30:00Z","v":88172,"vw":173.392313},{"c":173.29,"h":173.35,"l":172.9501,"n":48,"o":173.195,"t":"2026-10-16T19:45:00Z","v":26133,"vw":173.006545},{"c":173.28,"h":173.28,"l":173.28,"n":6,"o":173.28,"t":"2026-10-16T20:00:00Z","v":230,"vw":173.28},{"c":174.02,"h":174.84,"l":173.92,"n":105,"o":174.57,"t":"2026-10-19T13:30:00Z","v":21565,"vw":174.429733},{"c":173.6,"h":174.08,"l":173.5,"n":38,"o":174,"t":"2026-10-19T13:45:00Z","v":14945,"vw":173.757431},{"c":173.795,"h":173.8,"l":173.281,"n":25,"o":173.72,"t":"2026-10-19T14:00:00Z","v":8488,"vw":173.615125},{"c":174.22,"h":174.36,"l":174.16,"n":17,"o":174.36,"t":"2026-10-19T14:15:00Z","v":6663,"vw":174.268603},{"c":173.86,"h":174.21,"l":173.86,"n":34,"o":173.98,"t":"2026-10-19T14:30:00Z","v":7904,"vw":173.953584},{"c":173.97,"h":173.97,"l":173.81,"n":16,"o":173.93,"t":"2026-10-19T14:45:00Z","v":1300,"vw":173.876101},{"c":174.46,"h":174.5,"l":173.95,"n":39,"o":174.11,"t":"2026-10-19T15:00:00Z","v":6547,"vw":174.25942},{"c":174.66,"h":174.66,"l":174.46,"n":41,"o":174.5,"t":"2026-10-19T15:15:00Z","v":4510,"vw":174.524345},{"c":174.69,"h":174.75,"l":174.69,"n":10,"o":174.74,"t":"2026-10-19T15:30:00Z","v":2314,"vw":174.744495},{"c":174.79,"h":174.87,"l":174.69,"n":71,"o":174.69,"t":"2026-10-19T15:45:00Z","v":6403,"vw":174.81776},{"c":174.465,"h":174.61,"l":174.3,"n":82,"o":174.61,"t":"2026-10-19T16:00:00Z","v":8976,"vw":174.457575},{"c":174.41,"h":174.5,"l":174.34,"n":15,"o":174.5,"t":"2026-10-19T16:15:00Z","v":5649,"vw":174.388799},{"c":174.36,"h":174.41,"l":174.26,"n":18,"o":174.26,"t":"2026-10-19T16:30:00Z","v":9255,"vw":174.324293},{"c":174.31,"h":174.415,"l":174.17,"n":21,"o":174.21,"t":"2026-10-19T16:45:00Z","v":8376,"vw":174.277839},{"c":174.02,"h":174.23,"l":174.02,"n":22,"o":174.21,"t":"2026-10-19T17:00:00Z","v":4929,"vw":174.199807},{"c":174.21,"h":174.21,"l":173.94,"n":6,"o":173.95,"t":"2026-10-19T17:15:00Z","v":401,"vw":174.033333},{"c":174.2,"h":174.21,"l":173.9601,"n":42,"o":174.205,"t":"2026-10-19T17:30:00Z","v":8447,"vw":174.141267},{"c":173.96,"h":173.96,"l":173.96,"n":14,"o":173.96,"t":"2026-10-19T17:45:00Z","v":371,"vw":173.96},{"c":173.79,"h":174.02,"l":173.75,"n":23,"o":174.01,"t":"2026-10-19T18:00:00Z","v":2518,"vw":173.902507},{"c":173.74,"h":173.74,"l":173.74,"n":6,"o":173.74,"t":"2026-10-19T18:15:00Z","v":822,"vw":173.74},{"c":173.69,"h":173.71,"l":173.69,"n":2,"o":173.71,"t":"2026-10-19T18:30:00Z","v":200,"vw":173.7},{"c":173.97,"h":173.97,"l":173.88,"n":23,"o":173.96,"t":"2026-10-19T18:45:00Z","v":4488,"vw":173.940895},{"c":174.02,"h":174.02,"l":174.02,"n":4,"o":174.02,"t":"2026-10-19T19:00:00Z","v":194,"vw":174.02},{"c":173.92,"h":173.92,"l":173.86,"n":11,"o":173.86,"t":"2026-10-19T19:15:00Z","v":610,"vw":173.882},{"c":174.37,"h":174.49,"l":174.22,"n":75,"o":174.29,"t":"2026-10-19T19:30:00Z","v":9578,"vw":174.3226},{"c":174.09,"h":174.23,"l":173.81,"n":23,"o":174.23,"t":"2026-10-19T19:45:00Z","v":1438,"vw":174.03796},{"c":174.12,"h":174.12,"l":174.12,"n":4,"o":174.12,"t":"2026-10-19T20:00:00Z","v":160,"vw":174.12},{"c":172.63,"h":172.63,"l":172.63,"n":1,"o":172.63,"t":"2026-10-20T12:45:00Z","v":100,"vw":172.63},{"c":175.07,"h":175.07,"l":174.04,"n":76,"o":174.44,"t":"2026-10-20T13:30:00Z","v":20835,"vw":174.572018},{"c":176.42,"h":176.42,"l":175,"n":48,"o":175,"t":"2026-10-20T13:45:00Z","v":10515,"vw":175.885571},{"c":176.56,"h":176.73,"l":176.145,"n":58,"o":176.38,"t":"2026-10-20T14:00:00Z","v":21305,"vw":176.323788},{"c":177.485,"h":177.63,"l":176.59,"n":39,"o":176.71,"t":"2026-10-20T14:15:00Z","v":10522,"vw":177.12046},{"c":178.12,"h":178.12,"l":177.57,"n":39,"o":177.97,"t":"2026-10-20T14:30:00Z","v":8145,"vw":177.87566},{"c":178.62,"h":178.78,"l":178.09,"n":82,"o":178.09,"t":"2026-10-20T14:45:00Z","v":16455,"vw":178.41869},{"c":177.86,"h":178.64,"l":177.86,"n":95,"o":178.64,"t":"2026-10-20T15:00:00Z","v":17262,"vw":178.425662},{"c":177.91,"h":178.14,"l":177.71,"n":51,"o":178.05,"t":"2026-10-20T15:15:00Z","v":8259,"vw":177.995797},{"c":178.14,"h":178.14,"l":177.43,"n":36,"o":177.72,"t":"2026-10-20T15:30:00Z","v":5520,"vw":177.775002},{"c":177.78,"h":177.855,"l":177.78,"n":4,"o":177.855,"t":"2026-10-20T15:45:00Z","v":288,"vw":177.820909},{"c":177.25,"h":177.655,"l":177.25,"n":12,"o":177.51,"t":"2026-10-20T16:00:00Z","v":721,"vw":177.484167},{"c":176.9782,"h":177.4,"l":176.9782,"n":14,"o":177.16,"t":"2026-10-20T16:15:00Z","v":3933,"vw":177.35853},{"c":177.76,"h":177.76,"l":177.2001,"n":26,"o":177.47,"t":"2026-10-20T16:30:00Z","v":3679,"vw":177.628927},{"c":177.34,"h":177.67,"l":177.34,"n":39,"o":177.48,"t":"2026-10-20T16:45:00Z","v":2881,"vw":177.513438},{"c":177.255,"h":177.39,"l":177.205,"n":10,"o":177.365,"t":"2026-10-20T17:00:00Z","v":1290,"vw":177.337802},{"c":177.58,"h":177.7,"l":177.27,"n":40,"o":177.49,"t":"2026-10-20T17:15:00Z","v":3605,"vw":177.504164},{"c":177.63,"h":177.8,"l":177.63,"n":16,"o":177.685,"t":"2026-10-20T17:30:00Z","v":1767,"vw":177.715902},{"c":177.68,"h":177.75,"l":177.64,"n":7,"o":177.75,"t":"2026-10-20T17:45:00Z","v":469,"vw":177.692222},{"c":177.84,"h":177.88,"l":177.65,"n":35,"o":177.73,"t":"2026-10-20T18:00:00Z","v":3493,"vw":177.778815},{"c":177.48,"h":177.77,"l":177.48,"n":36,"o":177.71,"t":"2026-10-20T18:15:00Z","v":3561,"vw":177.582537},{"c":177.13,"h":177.4,"l":177.13,"n":4,"o":177.4,"t":"2026-10-20T18:30:00Z","v":210,"vw":177.259808},{"c":177.28,"h":177.41,"l":177.205,"n":38,"o":177.29,"t":"2026-10-20T18:45:00Z","v":4287,"vw":177.337467},{"c":177.82,"h":177.87,"l":177.56,"n":36,"o":177.57,"t":"2026-10-20T19:00:00Z","v":4063,"vw":177.718574},{"c":177.64,"h":177.69,"l":177.64,"n":5,"o":177.69,"t":"2026-10-20T19:15:00Z","v":1013,"vw":177.684635},{"c":177.63,"h":177.76,"l":177.42,"n":32,"o":177.42,"t":"2026-10-20T19:30:00Z","v":2324,"vw":177.705887},{"c":177.26,"h":177.576,"l":177.26,"n":40,"o":177.576,"t":"2026-10-20T19:45:00Z","v":2265,"vw":177.424723},{"c":179.3,"h":179.3,"l":179.3,"n":2,"o":179.3,"t":"2026-10-20T21:15:00Z","v":300,"vw":179.3},{"c":178.18,"h":178.62,"l":178,"n":112,"o":178.48,"t":"2026-10-21T13:30:00Z","v":35667,"vw":178.285254},{"c":178.14,"h":178.71,"l":178.14,"n":88,"o":178.22,"t":"2026-10-21T13:45:00Z","v":34424,"vw":178.450074},{"c":177.69,"h":178.16,"l":177.34,"n":93,"o":178.16,"t":"2026-10-21T14:00:00Z","v":45019,"vw":177.78225},{"c":177.625,"h":177.66,"l":177.625,"n":6,"o":177.64,"t":"2026-10-21T14:15:00Z","v":2166,"vw":177.646488},{"c":178.24,"h":178.29,"l":178.03,"n":41,"o":178.16,"t":"2026-10-21T14:30:00Z","v":17998,"vw":178.154504},{"c":178.02,"h":178.46,"l":178.02,"n":61,"o":178.28,"t":"2026-10-21T14:45:00Z","v":31547,"vw":178.234647},{"c":177.9,"h":178.14,"l":177.84,"n":25,"o":178.05,"t":"2026-10-21T15:00:00Z","v":3560,"vw":177.982011},{"c":178.06,"h":178.22,"l":177.81,"n":29,"o":177.9,"t":"2026-10-21T15:15:00Z","v":13523,"vw":178.105111},{"c":178.07,"h":178.16,"l":178.07,"n":10,"o":178.12,"t":"2026-10-21T15:30:00Z","v":2913,"vw":178.103746},{"c":178.07,"h":178.13,"l":178.07,"n":13,"o":178.095,"t":"2026-10-21T15:45:00Z","v":6322,"vw":178.10881},{"c":178.01,"h":178.1001,"l":177.98,"n":8,"o":178.1,"t":"2026-10-21T16:00:00Z","v":858,"vw":178.072638},{"c":177.91,"h":177.93,"l":177.73,"n":16,"o":177.93,"t":"2026-10-21T16:15:00Z","v":3354,"vw":177.88536},{"c":178.14,"h":178.43,"l":177.855,"n":40,"o":177.91,"t":"2026-10-21T16:30:00Z","v":4853,"vw":178.060117},{"c":178.43,"h":178.46,"l":178.24,"n":12,"o":178.245,"t":"2026-10-21T16:45:00Z","v":664,"vw":178.366514},{"c":178.265,"h":178.32,"l":178.2384,"n":30,"o":178.27,"t":"2026-10-21T17:00:00Z","v":3106,"vw":178.287976},{"c":178.44,"h":178.44,"l":178.2,"n":5,"o":178.2,"t":"2026-10-21T17:15:00Z","v":480,"vw":178.34557},{"c":178.24,"h":178.44,"l":178.24,"n":5,"o":178.42,"t":"2026-10-21T17:30:00Z","v":749,"vw":178.317341},{"c":178.315,"h":178.355,"l":178.165,"n":50,"o":178.34,"t":"2026-10-21T17:45:00Z","v":13089,"vw":178.278185},{"c":178.235,"h":178.34,"l":178.235,"n":3,"o":178.2351,"t":"2026-10-21T18:00:00Z","v":1131,"vw":178.244364},{"c":178.36,"h":178.47,"l":178.26,"n":17,"o":178.43,"t":"2026-10-21T18:15:00Z","v":3847,"vw":178.357399},{"c":178.4,"h":178.4,"l":178.32,"n":15,"o":178.33,"t":"2026-10-21T18:30:00Z","v":4438,"vw":178.350527},{"c":177.46,"h":178.235,"l":177.4,"n":45,"o":178.235,"t":"2026-10-21T18:45:00Z","v":17476,"vw":177.709446},{"c":177.26,"h":177.45,"l":177.14,"n":23,"o":177.32,"t":"2026-10-21T19:00:00Z","v":7214,"vw":177.31884},{"c":177.65,"h":177.65,"l":177.59,"n":3,"o":177.5926,"t":"2026-10-21T19:15:00Z","v":442,"vw":177.611491},{"c":178.11,"h":178.11,"l":177.63,"n":11,"o":177.815,"t":"2026-10-21T19:30:00Z","v":612,"vw":177.90875},{"c":177.91,"h":177.98,"l":177.85,"n":16,"o":177.98,"t":"2026-10-21T19:45:00Z","v":803,"vw":177.903403},{"c":177.91,"h":177.91,"l":177.91,"n":5,"o":177.91,"t":"2026-10-21T20:00:00Z","v":138,"vw":177.91},{"c":177.36,"h":177.64,"l":176.39,"n":76,"o":176.39,"t":"2026-10-22T13:30:00Z","v":24329,"vw":177.298181},{"c":178.24,"h":178.28,"l":177.28,"n":117,"o":177.58,"t":"2026-10-22T13:45:00Z","v":60096,"vw":177.608963},{"c":177.72,"h":178.73,"l":177.72,"n":87,"o":178.34,"t":"2026-10-22T14:00:00Z","v":29871,"vw":178.128598},{"c":177.06,"h":177.9,"l":176.98,"n":80,"o":177.71,"t":"2026-10-22T14:15:00Z","v":20713,"vw":177.25547},{"c":177.24,"h":177.25,"l":176.7,"n":86,"o":177.04,"t":"2026-10-22T14:30:00Z","v":19489,"vw":176.957505},{"c":177.07,"h":177.19,"l":177.07,"n":3,"o":177.19,"t":"2026-10-22T14:45:00Z","v":201,"vw":177.13},{"c":176.885,"h":177.2,"l":176.73,"n":65,"o":177.2,"t":"2026-10-22T15:00:00Z","v":16684,"vw":176.834193},{"c":177.53,"h":177.55,"l":176.99,"n":44,"o":176.99,"t":"2026-10-22T15:15:00Z","v":4779,"vw":177.440501},{"c":177.26,"h":177.47,"l":177.13,"n":42,"o":177.22,"t":"2026-10-22T15:30:00Z","v":7874,"vw":177.28043},{"c":177.69,"h":177.71,"l":177.34,"n":15,"o":177.34,"t":"2026-10-22T15:45:00Z","v":2368,"vw":177.675458},{"c":177.67,"h":177.755,"l":177.67,"n":5,"o":177.755,"t":"2026-10-22T16:00:00Z","v":258,"vw":177.7125},{"c":177.86,"h":177.86,"l":177.6302,"n":11,"o":177.715,"t":"2026-10-22T16:15:00Z","v":703,"vw":177.729992},{"c":177.72,"h":177.835,"l":177.6,"n":45,"o":177.835,"t":"2026-10-22T16:30:00Z","v":6081,"vw":177.730821},{"c":177.25,"h":177.25,"l":177.25,"n":1,"o":177.25,"t":"2026-10-22T16:45:00Z","v":100,"vw":177.25},{"c":177.02,"h":177.295,"l":177.02,"n":11,"o":177.295,"t":"2026-10-22T17:00:00Z","v":645,"vw":177.1575},{"c":176.94,"h":177.15,"l":176.93,"n":13,"o":177,"t":"2026-10-22T17:15:00Z","v":868,"vw":177.004138},{"c":177.12,"h":177.14,"l":177.11,"n":15,"o":177.14,"t":"2026-10-22T17:30:00Z","v":2904,"vw":177.123626},{"c":176.985,"h":177.12,"l":176.985,"n":20,"o":177.12,"t":"2026-10-22T17:45:00Z","v":1066,"vw":177.059281},{"c":176.84,"h":176.84,"l":176.63,"n":33,"o":176.82,"t":"2026-10-22T18:00:00Z","v":5835,"vw":176.769824},{"c":177.135,"h":177.37,"l":177.135,"n":18,"o":177.37,"t":"2026-10-22T18:15:00Z","v":4725,"vw":177.303061},{"c":176.96,"h":176.96,"l":176.81,"n":27,"o":176.85,"t":"2026-10-22T18:30:00Z","v":3366,"vw":176.85711},{"c":176.93,"h":176.93,"l":176.93,"n":2,"o":176.93,"t":"2026-10-22T18:45:00Z","v":200,"vw":176.93},{"c":176.94,"h":176.99,"l":176.88,"n":10,"o":176.99,"t":"2026-10-22T19:00:00Z","v":902,"vw":176.9125},{"c":177.16,"h":177.41,"l":177.09,"n":38,"o":177.23,"t":"2026-10-22T19:15:00Z","v":6907,"vw":177.325118},{"c":176.84,"h":176.88,"l":176.82,"n":14,"o":176.88,"t":"2026-10-22T19:30:00Z","v":436,"vw":176.846667},{"c":177.37,"h":177.63,"l":176.74,"n":56,"o":176.825,"t":"2026-10-22T19:45:00Z","v":3367,"vw":177.291576},{"c":177.59,"h":177.59,"l":177.59,"n":7,"o":177.59,"t":"2026-10-22T20:00:00Z","v":548,"vw":177.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9550338350319105,"strike":208.88655210555208,"iv":0.4211638977293013,"gamma":0.008481408961540877,"theta":-0.06625033972628908,"vega":0.0876365898406384,"rho":0.0125846983289911,"breakevenPct":18.16069933024606},{"delta":0.15,"premium":1,"strike":193.17346698083134,"iv":0.26649528888999835,"gamma":0.01753257670219984,"theta":-0.056871315082247555,"vega":0.1164627231913357,"rho":0.018812157154588362,"breakevenPct":9.338063506296141},{"delta":0.2,"premium":1.5678205253050614,"strike":191.64358949389876,"iv":0.29224405759014344,"gamma":0.019182619577583576,"theta":-0.07492009406996777,"vega":0.13983410584585915,"rho":0.02525388595588652,"breakevenPct":8.796334263868367},{"delta":0.25,"premium":1.840824366597169,"strike":187.5917563340283,"iv":0.2560938986013071,"gamma":0.024844429905432296,"theta":-0.075588124155739,"vega":0.15869413856464593,"rho":0.0315865825058073,"breakevenPct":6.66849524220141},{"delta":0.3,"premium":2.1880081300813004,"strike":184.9349593495935,"iv":0.23778130081300813,"gamma":0.02921056910569106,"theta":-0.07679756097560976,"vega":0.1739967479674797,"rho":0.038208271986269235,"breakevenPct":5.367964119418213},{"delta":0.35,"premium":2.6846330275229353,"strike":183.1743119266055,"iv":0.23592477064220183,"gamma":0.03137798165137615,"theta":-0.08175045871559633,"vega":0.18531467889908257,"rho":0.044698764046203585,"breakevenPct":4.656199647574997},{"delta":0.4,"premium":3.161904761904762,"strike":181.4702380952381,"iv":0.22964166666666666,"gamma":0.03356488095238095,"theta":-0.08378333333333333,"vega":0.1931779761904762,"rho":0.05120664256441386,"breakevenPct":3.9653938043486936},{"delta":0.45,"premium":3.6838028169014088,"strike":179.93239436619717,"iv":0.2251095774647887,"gamma":0.035086478873239436,"theta":-0.08505549295774649,"vega":0.19810140845070423,"rho":0.05771619581540899,"breakevenPct":3.3933201098589976},{"delta":0.5,"premium":4.392816091954023,"strike":178.51436781609195,"iv":0.22867988505747128,"gamma":0.034802873563218394,"theta":-0.08773419540229885,"vega":0.1995,"rho":0.06422805247021214,"breakevenPct":2.9940784436319494},{"delta":0.55,"premium":5.214809384164223,"strike":177.05865102639297,"iv":0.2337302052785924,"gamma":0.03385278592375366,"theta":-0.08980615835777125,"vega":0.19808797653958946,"rho":0.07070602483962894,"breakevenPct":2.6372320572989367},{"delta":0.6,"premium":6.0583601286173625,"strike":175.55948553054662,"iv":0.23476334405144694,"gamma":0.0328951768488746,"theta":-0.08898456591639871,"vega":0.1932379421221865,"rho":0.07716187571364047,"breakevenPct":2.268058820408795},{"delta":0.65,"premium":7.328947368421054,"strike":173.8421052631579,"iv":0.24764736842105262,"gamma":0.029852631578947367,"theta":-0.09075789473684209,"vega":0.18527894736842104,"rho":0.08344403955468749,"breakevenPct":2.016472003817187},{"delta":0.7,"premium":8.72990936555891,"strike":171.94561933534743,"iv":0.2573595166163142,"gamma":0.026967371601208462,"theta":-0.08967915407854986,"vega":0.17398882175226588,"rho":0.08961834126398804,"breakevenPct":1.7374450706156495},{"delta":0.75,"premium":10.318040201005026,"strike":169.85427135678393,"iv":0.2646614070351759,"gamma":0.023993065326633166,"theta":-0.08566281407035176,"vega":0.15879045226130653,"rho":0.09563931982407345,"breakevenPct":1.4540861297308014},{"delta":0.8,"premium":12.353216080402012,"strike":167.34170854271358,"iv":0.27089256281407037,"gamma":0.020425226130653264,"theta":-0.0781251256281407,"vega":0.1379361809045226,"rho":0.10134684579160579,"breakevenPct":1.1852720440990872},{"delta":0.85,"premium":14.500819672131145,"strike":164.72131147540983,"iv":0.27781475409836065,"gamma":0.016765573770491808,"theta":-0.07035311475409836,"vega":0.11651573770491805,"rho":0.10697260644580683,"breakevenPct":0.9190445112568165},{"delta":0.9,"premium":18.189344262295087,"strike":160.62295081967213,"iv":0.2942081967213115,"gamma":0.011847540983606552,"theta":-0.0593695081967213,"vega":0.08733540983606554,"rho":0.11147770133493791,"breakevenPct":0.6882679666463254}],"put":[{"delta":0.2,"premium":1.9690179806362378,"strike":165.1728907330567,"iv":0.3370160442600277,"gamma":0.01662130013831259,"theta":-0.07720345781466113,"vega":0.14001286307053942,"rho":-0.030966069819270664,"breakevenPct":8.100752997116686},{"delta":0.25,"premium":2.349377593360996,"strike":168.63070539419087,"iv":0.3033369294605809,"gamma":0.021047302904564316,"theta":-0.07727261410788382,"vega":0.15827012448132782,"rho":-0.038667534771663695,"breakevenPct":6.367854157987569},{"delta":0.3,"premium":2.8476503759398493,"strike":171.32706766917292,"iv":0.2859176691729324,"gamma":0.024261654135338345,"theta":-0.07974473684210527,"vega":0.17392406015037593,"rho":-0.04637095161073013,"breakevenPct":5.130121463352055},{"delta":0.35,"premium":3.082798165137614,"strike":173.77064220183487,"iv":0.2514697247706422,"gamma":0.029426605504587155,"theta":-0.0733256880733945,"vega":0.1853908256880734,"rho":-0.05400828190361777,"breakevenPct":3.8865679167198337},{"delta":0.4,"premium":3.8088524590163937,"strike":175.37377049180327,"iv":0.255787868852459,"gamma":0.030124262295081968,"theta":-0.07717377049180327,"vega":0.19328295081967212,"rho":-0.06169932346775285,"breakevenPct":3.3926921376277477},{"delta":0.45,"premium":4.500707547169811,"strike":177.00314465408806,"iv":0.25365786163522014,"gamma":0.031205974842767294,"theta":-0.07758553459119497,"vega":0.19810440251572325,"rho":-0.06937991296778356,"breakevenPct":2.8647800512876653},{"delta":0.5,"premium":5.016136363636363,"strike":178.55454545454546,"iv":0.24035545454545457,"gamma":0.0331,"theta":-0.07261181818181818,"vega":0.19955545454545456,"rho":-0.0769933066858932,"breakevenPct":2.2814296464276764},{"delta":0.55,"premium":5.77456647398844,"strike":180.0491329479769,"iv":0.23737398843930635,"gamma":0.03330982658959538,"theta":-0.0699329479768786,"vega":0.19806242774566474,"rho":-0.08465408149804111,"breakevenPct":1.866903274965687},{"delta":0.6,"premium":6.485537190082645,"strike":181.47107438016528,"iv":0.22998512396694215,"gamma":0.03354710743801653,"theta":-0.06448595041322314,"vega":0.19318595041322315,"rho":-0.09228903047854466,"breakevenPct":1.4665593839277877},{"delta":0.65,"premium":7.724600638977636,"strike":183.19169329073483,"iv":0.23667412140575078,"gamma":0.03124664536741214,"theta":-0.06237156549520767,"vega":0.18527316293929713,"rho":-0.100146768772978,"breakevenPct":1.1953980225478968},{"delta":0.7,"premium":8.678323699421965,"strike":184.71387283236993,"iv":0.23065982658959538,"gamma":0.03010028901734104,"theta":-0.05487398843930637,"vega":0.1738893063583815,"rho":-0.10786620455143861,"breakevenPct":0.875303151670715},{"delta":0.75,"premium":10.04498746867168,"strike":186.53634085213034,"iv":0.23110576441102756,"gamma":0.02742456140350877,"theta":-0.04799022556390977,"vega":0.15876666666666667,"rho":-0.11578586536938648,"breakevenPct":0.6186421625887508},{"delta":0.8,"premium":11.744565217391305,"strike":188.65942028985506,"iv":0.23256449275362318,"gamma":0.02401086956521739,"theta":-0.039611594202898545,"vega":0.13998260869565216,"rho":-0.1239131622662048,"breakevenPct":0.38017057691099443},{"delta":0.85,"premium":15.049999999999953,"strike":192.28571428571425,"iv":0.25277142857142787,"gamma":0.01845714285714291,"theta":-0.033028571428571296,"vega":0.11671428571428573,"rho":-0.13315158981833808,"breakevenPct":0.19949643239243126},{"delta":0.9,"premium":31.236585365853685,"strike":208.53658536585368,"iv":0.41632195121951243,"gamma":0.008468292682926822,"theta":-0.042421951219512206,"vega":0.08782195121951217,"rho":-0.15227248721229317,"breakevenPct":0.16329748296637878}]},"raw":{"call":[{"delta":0.1,"premium":0.9550338350319105,"strike":208.88655210555208,"iv":0.4211638977293013,"gamma":0.008481408961540877,"theta":-0.06625033972628908,"vega":0.0876365898406384,"rho":0.0125846983289911,"breakevenPct":18.16069933024606},{"delta":0.15,"premium":1,"strike":193.17346698083134,"iv":0.26649528888999835,"gamma":0.01753257670219984,"theta":-0.056871315082247555,"vega":0.1164627231913357,"rho":0.018812157154588362,"breakevenPct":9.338063506296141},{"delta":0.2,"premium":1.5678205253050614,"strike":191.64358949389876,"iv":0.29224405759014344,"gamma":0.019182619577583576,"theta":-0.07492009406996777,"vega":0.13983410584585915,"rho":0.02525388595588652,"breakevenPct":8.796334263868367},{"delta":0.25,"premium":1.840824366597169,"strike":187.5917563340283,"iv":0.2560938986013071,"gamma":0.024844429905432296,"theta":-0.075588124155739,"vega":0.15869413856464593,"rho":0.0315865825058073,"breakevenPct":6.66849524220141},{"delta":0.3,"premium":2.1880081300813004,"strike":184.9349593495935,"iv":0.23778130081300813,"gamma":0.02921056910569106,"theta":-0.07679756097560976,"vega":0.1739967479674797,"rho":0.038208271986269235,"breakevenPct":5.367964119418213},{"delta":0.35,"premium":2.6846330275229353,"strike":183.1743119266055,"iv":0.23592477064220183,"gamma":0.03137798165137615,"theta":-0.08175045871559633,"vega":0.18531467889908257,"rho":0.044698764046203585,"breakevenPct":4.656199647574997},{"delta":0.4,"premium":3.161904761904762,"strike":181.4702380952381,"iv":0.22964166666666666,"gamma":0.03356488095238095,"theta":-0.08378333333333333,"vega":0.1931779761904762,"rho":0.05120664256441386,"breakevenPct":3.9653938043486936},{"delta":0.45,"premium":3.6838028169014088,"strike":179.93239436619717,"iv":0.2251095774647887,"gamma":0.035086478873239436,"theta":-0.08505549295774649,"vega":0.19810140845070423,"rho":0.05771619581540899,"breakevenPct":3.3933201098589976},{"delta":0.5,"premium":4.392816091954023,"strike":178.51436781609195,"iv":0.22867988505747128,"gamma":0.034802873563218394,"theta":-0.08773419540229885,"vega":0.1995,"rho":0.06422805247021214,"breakevenPct":2.9940784436319494},{"delta":0.55,"premium":5.214809384164223,"strike":177.05865102639297,"iv":0.2337302052785924,"gamma":0.03385278592375366,"theta":-0.08980615835777125,"vega":0.19808797653958946,"rho":0.07070602483962894,"breakevenPct":2.6372320572989367},{"delta":0.6,"premium":6.0583601286173625,"strike":175.55948553054662,"iv":0.23476334405144694,"gamma":0.0328951768488746,"theta":-0.08898456591639871,"vega":0.1932379421221865,"rho":0.07716187571364047,"breakevenPct":2.268058820408795},{"delta":0.65,"premium":7.328947368421054,"strike":173.8421052631579,"iv":0.24764736842105262,"gamma":0.029852631578947367,"theta":-0.09075789473684209,"vega":0.18527894736842104,"rho":0.08344403955468749,"breakevenPct":2.016472003817187},{"delta":0.7,"premium":8.72990936555891,"strike":171.94561933534743,"iv":0.2573595166163142,"gamma":0.026967371601208462,"theta":-0.08967915407854986,"vega":0.17398882175226588,"rho":0.08961834126398804,"breakevenPct":1.7374450706156495},{"delta":0.75,"premium":10.318040201005026,"strike":169.85427135678393,"iv":0.2646614070351759,"gamma":0.023993065326633166,"theta":-0.08566281407035176,"vega":0.15879045226130653,"rho":0.09563931982407345,"breakevenPct":1.4540861297308014},{"delta":0.8,"premium":12.353216080402012,"strike":167.34170854271358,"iv":0.27089256281407037,"gamma":0.020425226130653264,"theta":-0.0781251256281407,"vega":0.1379361809045226,"rho":0.10134684579160579,"breakevenPct":1.1852720440990872},{"delta":0.85,"premium":14.500819672131145,"strike":164.72131147540983,"iv":0.27781475409836065,"gamma":0.016765573770491808,"theta":-0.07035311475409836,"vega":0.11651573770491805,"rho":0.10697260644580683,"breakevenPct":0.9190445112568165},{"delta":0.9,"premium":18.189344262295087,"strike":160.62295081967213,"iv":0.2942081967213115,"gamma":0.011847540983606552,"theta":-0.0593695081967213,"vega":0.08733540983606554,"rho":0.11147770133493791,"breakevenPct":0.6882679666463254}],"put":[{"delta":0.2,"premium":1.9690179806362378,"strike":165.1728907330567,"iv":0.3370160442600277,"gamma":0.01662130013831259,"theta":-0.07720345781466113,"vega":0.14001286307053942,"rho":-0.030966069819270664,"breakevenPct":8.100752997116686},{"delta":0.25,"premium":2.349377593360996,"strike":168.63070539419087,"iv":0.3033369294605809,"gamma":0.021047302904564316,"theta":-0.07727261410788382,"vega":0.15827012448132782,"rho":-0.038667534771663695,"breakevenPct":6.367854157987569},{"delta":0.3,"premium":2.8476503759398493,"strike":171.32706766917292,"iv":0.2859176691729324,"gamma":0.024261654135338345,"theta":-0.07974473684210527,"vega":0.17392406015037593,"rho":-0.04637095161073013,"breakevenPct":5.130121463352055},{"delta":0.35,"premium":3.082798165137614,"strike":173.77064220183487,"iv":0.2514697247706422,"gamma":0.029426605504587155,"theta":-0.0733256880733945,"vega":0.1853908256880734,"rho":-0.05400828190361777,"breakevenPct":3.8865679167198337},{"delta":0.4,"premium":3.8088524590163937,"strike":175.37377049180327,"iv":0.255787868852459,"gamma":0.030124262295081968,"theta":-0.07717377049180327,"vega":0.19328295081967212,"rho":-0.06169932346775285,"breakevenPct":3.3926921376277477},{"delta":0.45,"premium":4.500707547169811,"strike":177.00314465408806,"iv":0.25365786163522014,"gamma":0.031205974842767294,"theta":-0.07758553459119497,"vega":0.19810440251572325,"rho":-0.06937991296778356,"breakevenPct":2.8647800512876653},{"delta":0.5,"premium":5.016136363636363,"strike":178.55454545454546,"iv":0.24035545454545457,"gamma":0.0331,"theta":-0.07261181818181818,"vega":0.19955545454545456,"rho":-0.0769933066858932,"breakevenPct":2.2814296464276764},{"delta":0.55,"premium":5.77456647398844,"strike":180.0491329479769,"iv":0.23737398843930635,"gamma":0.03330982658959538,"theta":-0.0699329479768786,"vega":0.19806242774566474,"rho":-0.08465408149804111,"breakevenPct":1.866903274965687},{"delta":0.6,"premium":6.485537190082645,"strike":181.47107438016528,"iv":0.22998512396694215,"gamma":0.03354710743801653,"theta":-0.06448595041322314,"vega":0.19318595041322315,"rho":-0.09228903047854466,"breakevenPct":1.4665593839277877},{"delta":0.65,"premium":7.724600638977636,"strike":183.19169329073483,"iv":0.23667412140575078,"gamma":0.03124664536741214,"theta":-0.06237156549520767,"vega":0.18527316293929713,"rho":-0.100146768772978,"breakevenPct":1.1953980225478968},{"delta":0.7,"premium":8.678323699421965,"strike":184.71387283236993,"iv":0.23065982658959538,"gamma":0.03010028901734104,"theta":-0.05487398843930637,"vega":0.1738893063583815,"rho":-0.10786620455143861,"breakevenPct":0.875303151670715},{"delta":0.75,"premium":10.04498746867168,"strike":186.53634085213034,"iv":0.23110576441102756,"gamma":0.02742456140350877,"theta":-0.04799022556390977,"vega":0.15876666666666667,"rho":-0.11578586536938648,"breakevenPct":0.6186421625887508},{"delta":0.8,"premium":11.744565217391305,"strike":188.65942028985506,"iv":0.23256449275362318,"gamma":0.02401086956521739,"theta":-0.039611594202898545,"vega":0.13998260869565216,"rho":-0.1239131622662048,"breakevenPct":0.38017057691099443},{"delta":0.85,"premium":15.049999999999953,"strike":192.28571428571425,"iv":0.25277142857142787,"gamma":0.01845714285714291,"theta":-0.033028571428571296,"vega":0.11671428571428573,"rho":-0.13315158981833808,"breakevenPct":0.19949643239243126},{"delta":0.9,"premium":31.236585365853685,"strike":208.53658536585368,"iv":0.41632195121951243,"gamma":0.008468292682926822,"theta":-0.042421951219512206,"vega":0.08782195121951217,"rho":-0.15227248721229317,"breakevenPct":0.16329748296637878}]}},"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"}}