{"symbol":"IWL","url":"https://intraalpha.com/companies/IWL","capturedAt":"2026-10-22T23:58:56.403Z","state":"ready","quote":{"symbol":"IWL","last_price":189.485,"prev_close":192.23,"regular_close":189.485,"change":-2.745,"change_pct":-1.428,"regular_change":-2.745,"regular_change_pct":-1.428,"extended_change":0,"extended_change_pct":0,"bid":189.3,"ask":190.93,"bid_size":1300,"ask_size":2900,"volume":67665,"vwap":189.592714,"open":190.53,"high":190.53,"low":189.025,"close":189.485,"trade_count":724,"last_trade_at":"2026-10-22T22:30:00.004077305Z","last_quote_at":"2026-10-22T23:43:35.326144797Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:55.70032853-04:00","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":2200000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.03,"dividend_yield":0.0085,"inception_date":"2009-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:55.833518+00:00"},"optionObservedAt":"2026-10-22T19:59:17.160Z","bars":[{"c":191.31,"h":191.31,"l":191.3,"n":2,"o":191.3,"t":"2026-10-15T09:20:00Z","v":400,"vw":191.305},{"c":190.68,"h":190.77,"l":190.61,"n":18,"o":190.77,"t":"2026-10-15T13:30:00Z","v":2975,"vw":190.669275},{"c":190.945,"h":190.945,"l":190.945,"n":3,"o":190.945,"t":"2026-10-15T13:40:00Z","v":114,"vw":190.945},{"c":190.66,"h":190.805,"l":190.66,"n":6,"o":190.805,"t":"2026-10-15T13:45:00Z","v":313,"vw":190.7325},{"c":190.36,"h":190.36,"l":190.36,"n":2,"o":190.36,"t":"2026-10-15T13:50:00Z","v":272,"vw":190.36},{"c":190.8558,"h":190.8558,"l":190.8558,"n":2,"o":190.8558,"t":"2026-10-15T14:00:00Z","v":183,"vw":190.8558},{"c":191.15,"h":191.15,"l":191.15,"n":3,"o":191.15,"t":"2026-10-15T14:20:00Z","v":1822,"vw":191.15},{"c":191.1136,"h":191.1136,"l":191.07,"n":4,"o":191.07,"t":"2026-10-15T14:25:00Z","v":653,"vw":191.077507},{"c":191.11,"h":191.11,"l":191.045,"n":5,"o":191.045,"t":"2026-10-15T14:30:00Z","v":365,"vw":191.086737},{"c":191.2825,"h":191.2825,"l":191.19,"n":4,"o":191.19,"t":"2026-10-15T14:40:00Z","v":812,"vw":191.225628},{"c":191.33,"h":191.33,"l":191.33,"n":5,"o":191.33,"t":"2026-10-15T14:45:00Z","v":197,"vw":191.33},{"c":191.325,"h":191.39,"l":191.325,"n":3,"o":191.39,"t":"2026-10-15T14:50:00Z","v":300,"vw":191.353333},{"c":191.425,"h":191.425,"l":191.425,"n":3,"o":191.425,"t":"2026-10-15T14:55:00Z","v":124,"vw":191.425},{"c":191.69,"h":191.69,"l":191.525,"n":7,"o":191.525,"t":"2026-10-15T15:00:00Z","v":523,"vw":191.645405},{"c":191.745,"h":191.745,"l":191.745,"n":2,"o":191.745,"t":"2026-10-15T15:05:00Z","v":180,"vw":191.745},{"c":191.9,"h":191.9,"l":191.86,"n":41,"o":191.86,"t":"2026-10-15T15:15:00Z","v":5827,"vw":191.870279},{"c":191.81,"h":191.81,"l":191.81,"n":1,"o":191.81,"t":"2026-10-15T15:20:00Z","v":100,"vw":191.81},{"c":191.685,"h":191.685,"l":191.685,"n":5,"o":191.685,"t":"2026-10-15T15:25:00Z","v":145,"vw":191.685},{"c":191.62,"h":191.62,"l":191.62,"n":1,"o":191.62,"t":"2026-10-15T15:30:00Z","v":100,"vw":191.62},{"c":191.7012,"h":191.7012,"l":191.7012,"n":2,"o":191.7012,"t":"2026-10-15T15:35:00Z","v":332,"vw":191.7012},{"c":191.625,"h":191.625,"l":191.625,"n":1,"o":191.625,"t":"2026-10-15T15:45:00Z","v":100,"vw":191.625},{"c":191.7,"h":191.7,"l":191.7,"n":4,"o":191.7,"t":"2026-10-15T15:50:00Z","v":154,"vw":191.7},{"c":191.69,"h":191.69,"l":191.69,"n":2,"o":191.69,"t":"2026-10-15T15:55:00Z","v":248,"vw":191.69},{"c":191.88,"h":191.88,"l":191.82,"n":3,"o":191.82,"t":"2026-10-15T16:00:00Z","v":204,"vw":191.85},{"c":191.5451,"h":191.615,"l":191.5451,"n":4,"o":191.595,"t":"2026-10-15T16:15:00Z","v":729,"vw":191.561973},{"c":191.51,"h":191.525,"l":191.455,"n":6,"o":191.525,"t":"2026-10-15T16:20:00Z","v":434,"vw":191.48875},{"c":191.505,"h":191.505,"l":191.505,"n":1,"o":191.505,"t":"2026-10-15T16:25:00Z","v":100,"vw":191.505},{"c":191.56,"h":191.56,"l":191.56,"n":1,"o":191.56,"t":"2026-10-15T16:30:00Z","v":100,"vw":191.56},{"c":191.51,"h":191.525,"l":191.4616,"n":13,"o":191.4616,"t":"2026-10-15T16:50:00Z","v":957,"vw":191.497537},{"c":191.54,"h":191.54,"l":191.54,"n":2,"o":191.54,"t":"2026-10-15T16:55:00Z","v":274,"vw":191.54},{"c":191.67,"h":191.67,"l":191.67,"n":6,"o":191.67,"t":"2026-10-15T17:00:00Z","v":154,"vw":191.67},{"c":191.64,"h":191.64,"l":191.64,"n":2,"o":191.64,"t":"2026-10-15T17:05:00Z","v":264,"vw":191.64},{"c":191.74,"h":191.74,"l":191.73,"n":11,"o":191.74,"t":"2026-10-15T17:10:00Z","v":633,"vw":191.736667},{"c":191.83,"h":191.83,"l":191.83,"n":5,"o":191.83,"t":"2026-10-15T17:20:00Z","v":751,"vw":191.83},{"c":191.79,"h":191.81,"l":191.79,"n":19,"o":191.8,"t":"2026-10-15T17:30:00Z","v":1504,"vw":191.800699},{"c":191.8706,"h":191.8706,"l":191.86,"n":3,"o":191.86,"t":"2026-10-15T17:35:00Z","v":1598,"vw":191.860731},{"c":192.03,"h":192.03,"l":192.03,"n":1,"o":192.03,"t":"2026-10-15T17:55:00Z","v":200,"vw":192.03},{"c":191.98,"h":191.98,"l":191.98,"n":1,"o":191.98,"t":"2026-10-15T18:00:00Z","v":100,"vw":191.98},{"c":191.66,"h":191.66,"l":191.65,"n":3,"o":191.65,"t":"2026-10-15T18:05:00Z","v":463,"vw":191.655},{"c":191.54,"h":191.54,"l":191.54,"n":1,"o":191.54,"t":"2026-10-15T18:30:00Z","v":100,"vw":191.54},{"c":191.66,"h":191.66,"l":191.65,"n":3,"o":191.65,"t":"2026-10-15T18:35:00Z","v":348,"vw":191.657041},{"c":191.6422,"h":191.6422,"l":191.6422,"n":1,"o":191.6422,"t":"2026-10-15T18:45:00Z","v":146,"vw":191.6422},{"c":191.9299,"h":191.93,"l":191.835,"n":8,"o":191.835,"t":"2026-10-15T19:00:00Z","v":418,"vw":191.898082},{"c":192.319,"h":192.319,"l":192.25,"n":24,"o":192.25,"t":"2026-10-15T19:15:00Z","v":2451,"vw":192.29123},{"c":192.1301,"h":192.15,"l":192.115,"n":16,"o":192.115,"t":"2026-10-15T19:30:00Z","v":4611,"vw":192.137452},{"c":192.18,"h":192.2,"l":192.18,"n":18,"o":192.2,"t":"2026-10-15T19:35:00Z","v":2161,"vw":192.198864},{"c":192.22,"h":192.22,"l":192.22,"n":1,"o":192.22,"t":"2026-10-15T19:40:00Z","v":100,"vw":192.22},{"c":192.09,"h":192.19,"l":192.04,"n":71,"o":192.19,"t":"2026-10-15T19:50:00Z","v":8462,"vw":192.104119},{"c":192.03,"h":192.17,"l":191.985,"n":51,"o":192.16,"t":"2026-10-15T19:55:00Z","v":4140,"vw":192.1031},{"c":192.1,"h":192.1,"l":192.1,"n":6,"o":192.1,"t":"2026-10-15T20:00:00Z","v":305,"vw":192.1},{"c":193.45,"h":193.45,"l":193.45,"n":2,"o":193.45,"t":"2026-10-16T09:50:00Z","v":101,"vw":193.45},{"c":191.71,"h":191.71,"l":191.71,"n":1,"o":191.71,"t":"2026-10-16T13:15:00Z","v":100,"vw":191.71},{"c":192.1816,"h":192.4,"l":192.1816,"n":9,"o":192.4,"t":"2026-10-16T13:30:00Z","v":1041,"vw":192.289847},{"c":191.89,"h":191.89,"l":191.8,"n":5,"o":191.8,"t":"2026-10-16T14:20:00Z","v":351,"vw":191.853571},{"c":191.745,"h":191.745,"l":191.745,"n":14,"o":191.745,"t":"2026-10-16T14:25:00Z","v":417,"vw":191.745},{"c":191.73,"h":191.73,"l":191.73,"n":1,"o":191.73,"t":"2026-10-16T14:30:00Z","v":550,"vw":191.73},{"c":192.075,"h":192.075,"l":192.075,"n":4,"o":192.075,"t":"2026-10-16T14:35:00Z","v":201,"vw":192.075},{"c":191.9,"h":191.9,"l":191.9,"n":2,"o":191.9,"t":"2026-10-16T14:55:00Z","v":143,"vw":191.9},{"c":191.84,"h":191.84,"l":191.84,"n":1,"o":191.84,"t":"2026-10-16T15:00:00Z","v":100,"vw":191.84},{"c":191.51,"h":191.51,"l":191.51,"n":4,"o":191.51,"t":"2026-10-16T15:10:00Z","v":217,"vw":191.51},{"c":191.44,"h":191.44,"l":191.44,"n":9,"o":191.44,"t":"2026-10-16T15:15:00Z","v":1324,"vw":191.44},{"c":191.205,"h":191.28,"l":191.205,"n":4,"o":191.28,"t":"2026-10-16T15:25:00Z","v":365,"vw":191.225891},{"c":191.31,"h":191.31,"l":191.18,"n":6,"o":191.18,"t":"2026-10-16T15:30:00Z","v":541,"vw":191.260397},{"c":191.37,"h":191.37,"l":191.37,"n":1,"o":191.37,"t":"2026-10-16T15:35:00Z","v":100,"vw":191.37},{"c":191.2708,"h":191.37,"l":191.2708,"n":4,"o":191.37,"t":"2026-10-16T15:45:00Z","v":941,"vw":191.285314},{"c":190.93,"h":190.93,"l":190.93,"n":1,"o":190.93,"t":"2026-10-16T16:00:00Z","v":200,"vw":190.93},{"c":190.81,"h":190.87,"l":190.81,"n":24,"o":190.84,"t":"2026-10-16T16:05:00Z","v":3202,"vw":190.834481},{"c":190.95,"h":190.95,"l":190.895,"n":4,"o":190.895,"t":"2026-10-16T16:10:00Z","v":920,"vw":190.901037},{"c":190.9807,"h":190.9807,"l":190.9807,"n":2,"o":190.9807,"t":"2026-10-16T16:20:00Z","v":130,"vw":190.9807},{"c":190.94,"h":190.94,"l":190.94,"n":1,"o":190.94,"t":"2026-10-16T16:25:00Z","v":100,"vw":190.94},{"c":190.88,"h":190.88,"l":190.88,"n":1,"o":190.88,"t":"2026-10-16T16:30:00Z","v":100,"vw":190.88},{"c":190.72,"h":190.72,"l":190.72,"n":2,"o":190.72,"t":"2026-10-16T16:35:00Z","v":200,"vw":190.72},{"c":190.6304,"h":190.7002,"l":190.6304,"n":14,"o":190.7,"t":"2026-10-16T16:45:00Z","v":3174,"vw":190.69548},{"c":190.54,"h":190.54,"l":190.54,"n":1,"o":190.54,"t":"2026-10-16T16:55:00Z","v":336,"vw":190.54},{"c":190.2851,"h":190.4701,"l":190.2851,"n":10,"o":190.4701,"t":"2026-10-16T17:00:00Z","v":700,"vw":190.379954},{"c":190.09,"h":190.09,"l":190.09,"n":2,"o":190.09,"t":"2026-10-16T17:05:00Z","v":102,"vw":190.09},{"c":190.025,"h":190.025,"l":190.025,"n":1,"o":190.025,"t":"2026-10-16T17:10:00Z","v":100,"vw":190.025},{"c":189.85,"h":189.85,"l":189.85,"n":5,"o":189.85,"t":"2026-10-16T17:15:00Z","v":400,"vw":189.85},{"c":189.76,"h":189.76,"l":189.76,"n":2,"o":189.76,"t":"2026-10-16T17:20:00Z","v":111,"vw":189.76},{"c":190.12,"h":190.12,"l":190.12,"n":2,"o":190.12,"t":"2026-10-16T17:30:00Z","v":109,"vw":190.12},{"c":190.2,"h":190.2,"l":190.15,"n":16,"o":190.17,"t":"2026-10-16T17:35:00Z","v":1202,"vw":190.16747},{"c":190.26,"h":190.3101,"l":190.11,"n":23,"o":190.11,"t":"2026-10-16T17:40:00Z","v":1447,"vw":190.154996},{"c":190.11,"h":190.11,"l":190.11,"n":1,"o":190.11,"t":"2026-10-16T17:45:00Z","v":100,"vw":190.11},{"c":189.99,"h":190.06,"l":189.99,"n":19,"o":190.06,"t":"2026-10-16T17:50:00Z","v":592,"vw":190.016667},{"c":189.57,"h":189.79,"l":189.57,"n":13,"o":189.79,"t":"2026-10-16T18:00:00Z","v":903,"vw":189.631667},{"c":189.49,"h":189.49,"l":189.49,"n":8,"o":189.49,"t":"2026-10-16T18:25:00Z","v":392,"vw":189.49},{"c":189.47,"h":189.535,"l":189.47,"n":4,"o":189.535,"t":"2026-10-16T18:30:00Z","v":306,"vw":189.491667},{"c":189.39,"h":189.39,"l":189.39,"n":2,"o":189.39,"t":"2026-10-16T18:50:00Z","v":200,"vw":189.39},{"c":189.2,"h":189.2,"l":189.2,"n":2,"o":189.2,"t":"2026-10-16T18:55:00Z","v":552,"vw":189.2},{"c":189.32,"h":189.4,"l":189.31,"n":10,"o":189.385,"t":"2026-10-16T19:00:00Z","v":3512,"vw":189.376374},{"c":189.565,"h":189.565,"l":189.565,"n":3,"o":189.565,"t":"2026-10-16T19:10:00Z","v":173,"vw":189.565},{"c":189.54,"h":189.68,"l":189.54,"n":5,"o":189.68,"t":"2026-10-16T19:15:00Z","v":308,"vw":189.61},{"c":189.73,"h":189.73,"l":189.73,"n":1,"o":189.73,"t":"2026-10-16T19:20:00Z","v":100,"vw":189.73},{"c":189.72,"h":189.81,"l":189.68,"n":6,"o":189.81,"t":"2026-10-16T19:25:00Z","v":686,"vw":189.749982},{"c":189.64,"h":189.7,"l":189.56,"n":12,"o":189.7,"t":"2026-10-16T19:30:00Z","v":3227,"vw":189.609561},{"c":189.56,"h":189.68,"l":189.56,"n":17,"o":189.68,"t":"2026-10-16T19:35:00Z","v":1376,"vw":189.596276},{"c":189.49,"h":189.56,"l":189.49,"n":11,"o":189.56,"t":"2026-10-16T19:40:00Z","v":478,"vw":189.536667},{"c":189.57,"h":189.57,"l":189.51,"n":9,"o":189.52,"t":"2026-10-16T19:45:00Z","v":507,"vw":189.529281},{"c":189.78,"h":189.79,"l":189.6213,"n":37,"o":189.6213,"t":"2026-10-16T19:50:00Z","v":3292,"vw":189.676257},{"c":189.83,"h":189.89,"l":189.76,"n":31,"o":189.76,"t":"2026-10-16T19:55:00Z","v":2258,"vw":189.838285},{"c":189.74,"h":189.74,"l":189.74,"n":6,"o":189.74,"t":"2026-10-16T20:00:00Z","v":167,"vw":189.74},{"c":190.75,"h":190.75,"l":190.75,"n":5,"o":190.75,"t":"2026-10-19T13:30:00Z","v":453,"vw":190.75},{"c":190.755,"h":190.755,"l":190.755,"n":1,"o":190.755,"t":"2026-10-19T13:50:00Z","v":117,"vw":190.755},{"c":191.26,"h":191.26,"l":191.26,"n":1,"o":191.26,"t":"2026-10-19T14:15:00Z","v":190,"vw":191.26},{"c":191.31,"h":191.31,"l":191.31,"n":2,"o":191.31,"t":"2026-10-19T14:25:00Z","v":126,"vw":191.31},{"c":191.05,"h":191.05,"l":191.05,"n":4,"o":191.05,"t":"2026-10-19T14:30:00Z","v":197,"vw":191.05},{"c":191.0211,"h":191.0211,"l":191,"n":3,"o":191,"t":"2026-10-19T14:35:00Z","v":540,"vw":191.014786},{"c":191.1,"h":191.1,"l":191.1,"n":4,"o":191.1,"t":"2026-10-19T14:50:00Z","v":117,"vw":191.1},{"c":191.25,"h":191.25,"l":191.25,"n":3,"o":191.25,"t":"2026-10-19T15:00:00Z","v":208,"vw":191.25},{"c":191.4,"h":191.4,"l":191.4,"n":1,"o":191.4,"t":"2026-10-19T15:05:00Z","v":200,"vw":191.4},{"c":191.475,"h":191.475,"l":191.475,"n":4,"o":191.475,"t":"2026-10-19T15:20:00Z","v":160,"vw":191.475},{"c":191.68,"h":191.68,"l":191.675,"n":3,"o":191.675,"t":"2026-10-19T15:35:00Z","v":206,"vw":191.6775},{"c":191.69,"h":191.69,"l":191.69,"n":2,"o":191.69,"t":"2026-10-19T15:40:00Z","v":206,"vw":191.69},{"c":191.63,"h":191.63,"l":191.63,"n":2,"o":191.63,"t":"2026-10-19T15:45:00Z","v":106,"vw":191.63},{"c":191.65,"h":191.65,"l":191.65,"n":10,"o":191.65,"t":"2026-10-19T15:50:00Z","v":517,"vw":191.65},{"c":191.68,"h":191.68,"l":191.6,"n":5,"o":191.6,"t":"2026-10-19T15:55:00Z","v":355,"vw":191.656471},{"c":191.24,"h":191.515,"l":191.24,"n":33,"o":191.515,"t":"2026-10-19T16:00:00Z","v":1140,"vw":191.2875},{"c":191.24,"h":191.24,"l":191.24,"n":3,"o":191.24,"t":"2026-10-19T16:05:00Z","v":134,"vw":191.24},{"c":191.31,"h":191.31,"l":191.31,"n":6,"o":191.31,"t":"2026-10-19T16:15:00Z","v":285,"vw":191.31},{"c":191.24,"h":191.26,"l":191.24,"n":3,"o":191.26,"t":"2026-10-19T16:20:00Z","v":257,"vw":191.247813},{"c":191.1,"h":191.19,"l":191.1,"n":9,"o":191.17,"t":"2026-10-19T16:30:00Z","v":933,"vw":191.134044},{"c":191.215,"h":191.215,"l":191.215,"n":10,"o":191.215,"t":"2026-10-19T16:40:00Z","v":348,"vw":191.215},{"c":191.04,"h":191.04,"l":191.04,"n":3,"o":191.04,"t":"2026-10-19T17:00:00Z","v":108,"vw":191.04},{"c":191.0119,"h":191.05,"l":191.0119,"n":3,"o":191.05,"t":"2026-10-19T17:05:00Z","v":315,"vw":191.024433},{"c":190.99,"h":190.99,"l":190.99,"n":2,"o":190.99,"t":"2026-10-19T17:10:00Z","v":189,"vw":190.99},{"c":191.0001,"h":191.0001,"l":191.0001,"n":3,"o":191.0001,"t":"2026-10-19T17:20:00Z","v":1542,"vw":191.0001},{"c":191.01,"h":191.03,"l":191.01,"n":11,"o":191.01,"t":"2026-10-19T17:30:00Z","v":680,"vw":191.017488},{"c":190.98,"h":190.98,"l":190.96,"n":6,"o":190.96,"t":"2026-10-19T17:35:00Z","v":542,"vw":190.972},{"c":191.025,"h":191.09,"l":191.02,"n":23,"o":191.02,"t":"2026-10-19T17:40:00Z","v":958,"vw":191.038323},{"c":190.95,"h":190.95,"l":190.95,"n":1,"o":190.95,"t":"2026-10-19T17:45:00Z","v":100,"vw":190.95},{"c":191.04,"h":191.04,"l":191.04,"n":2,"o":191.04,"t":"2026-10-19T17:55:00Z","v":204,"vw":191.04},{"c":190.935,"h":191.055,"l":190.89,"n":6,"o":191.055,"t":"2026-10-19T18:00:00Z","v":348,"vw":190.957961},{"c":190.98,"h":190.98,"l":190.98,"n":1,"o":190.98,"t":"2026-10-19T18:05:00Z","v":250,"vw":190.98},{"c":191.15,"h":191.15,"l":191.15,"n":1,"o":191.15,"t":"2026-10-19T18:15:00Z","v":200,"vw":191.15},{"c":190.95,"h":190.95,"l":190.95,"n":2,"o":190.95,"t":"2026-10-19T18:30:00Z","v":111,"vw":190.95},{"c":191.11,"h":191.11,"l":191.11,"n":7,"o":191.11,"t":"2026-10-19T18:45:00Z","v":457,"vw":191.11},{"c":191.07,"h":191.07,"l":191.07,"n":1,"o":191.07,"t":"2026-10-19T18:55:00Z","v":100,"vw":191.07},{"c":191.105,"h":191.105,"l":191.105,"n":4,"o":191.105,"t":"2026-10-19T19:00:00Z","v":155,"vw":191.105},{"c":191.08,"h":191.08,"l":191.08,"n":2,"o":191.08,"t":"2026-10-19T19:10:00Z","v":171,"vw":191.08},{"c":191.18,"h":191.18,"l":191.18,"n":4,"o":191.18,"t":"2026-10-19T19:20:00Z","v":227,"vw":191.18},{"c":191.2151,"h":191.2151,"l":191.2,"n":13,"o":191.2,"t":"2026-10-19T19:30:00Z","v":477,"vw":191.209745},{"c":191.17,"h":191.17,"l":191.1455,"n":4,"o":191.1455,"t":"2026-10-19T19:45:00Z","v":502,"vw":191.150626},{"c":190.94,"h":191.02,"l":190.94,"n":5,"o":191.02,"t":"2026-10-19T19:50:00Z","v":475,"vw":190.973291},{"c":190.72,"h":190.89,"l":190.72,"n":40,"o":190.88,"t":"2026-10-19T19:55:00Z","v":1315,"vw":190.771086},{"c":192.45,"h":192.45,"l":192.45,"n":2,"o":192.45,"t":"2026-10-20T11:15:00Z","v":101,"vw":192.45},{"c":190,"h":190,"l":190,"n":1,"o":190,"t":"2026-10-20T13:05:00Z","v":100,"vw":190},{"c":190.41,"h":190.47,"l":190.33,"n":18,"o":190.46,"t":"2026-10-20T13:30:00Z","v":2135,"vw":190.430397},{"c":190.45,"h":190.47,"l":190.4,"n":4,"o":190.4,"t":"2026-10-20T13:35:00Z","v":311,"vw":190.44},{"c":190.17,"h":190.375,"l":190.17,"n":10,"o":190.35,"t":"2026-10-20T13:40:00Z","v":506,"vw":190.28957},{"c":190.3001,"h":190.3001,"l":190.3001,"n":1,"o":190.3001,"t":"2026-10-20T13:45:00Z","v":100,"vw":190.3001},{"c":190.951,"h":190.9594,"l":190.951,"n":6,"o":190.9594,"t":"2026-10-20T14:00:00Z","v":550,"vw":190.956472},{"c":191.2311,"h":191.2311,"l":191.2311,"n":1,"o":191.2311,"t":"2026-10-20T14:05:00Z","v":274,"vw":191.2311},{"c":191.229,"h":191.3,"l":191.229,"n":5,"o":191.248,"t":"2026-10-20T14:10:00Z","v":530,"vw":191.255792},{"c":191.4119,"h":191.44,"l":191.4119,"n":6,"o":191.44,"t":"2026-10-20T14:15:00Z","v":486,"vw":191.423173},{"c":191.895,"h":192.04,"l":191.895,"n":8,"o":192.04,"t":"2026-10-20T14:30:00Z","v":519,"vw":191.998051},{"c":191.76,"h":191.76,"l":191.76,"n":2,"o":191.76,"t":"2026-10-20T14:35:00Z","v":204,"vw":191.76},{"c":191.85,"h":191.85,"l":191.85,"n":3,"o":191.85,"t":"2026-10-20T14:40:00Z","v":361,"vw":191.85},{"c":191.8825,"h":191.8825,"l":191.8825,"n":2,"o":191.8825,"t":"2026-10-20T14:45:00Z","v":181,"vw":191.8825},{"c":191.9,"h":191.9,"l":191.9,"n":1,"o":191.9,"t":"2026-10-20T15:00:00Z","v":100,"vw":191.9},{"c":191.17,"h":191.57,"l":190.995,"n":23,"o":191.57,"t":"2026-10-20T15:10:00Z","v":746,"vw":191.2425},{"c":191.3,"h":191.335,"l":191.3,"n":5,"o":191.335,"t":"2026-10-20T15:15:00Z","v":234,"vw":191.318796},{"c":191.42,"h":191.42,"l":191.42,"n":2,"o":191.42,"t":"2026-10-20T15:20:00Z","v":101,"vw":191.42},{"c":191.292,"h":191.33,"l":191.292,"n":9,"o":191.33,"t":"2026-10-20T15:25:00Z","v":894,"vw":191.307765},{"c":191.29,"h":191.29,"l":191.29,"n":2,"o":191.29,"t":"2026-10-20T15:30:00Z","v":106,"vw":191.29},{"c":191.225,"h":191.225,"l":191.225,"n":3,"o":191.225,"t":"2026-10-20T15:35:00Z","v":146,"vw":191.225},{"c":191.4,"h":191.4,"l":191.4,"n":2,"o":191.4,"t":"2026-10-20T15:40:00Z","v":118,"vw":191.4},{"c":191.36,"h":191.36,"l":191.36,"n":1,"o":191.36,"t":"2026-10-20T16:00:00Z","v":100,"vw":191.36},{"c":191.33,"h":191.33,"l":191.33,"n":2,"o":191.33,"t":"2026-10-20T16:10:00Z","v":230,"vw":191.33},{"c":191.13,"h":191.13,"l":191.13,"n":7,"o":191.13,"t":"2026-10-20T16:25:00Z","v":265,"vw":191.13},{"c":191.31,"h":191.31,"l":191.31,"n":1,"o":191.31,"t":"2026-10-20T16:30:00Z","v":100,"vw":191.31},{"c":191.35,"h":191.38,"l":191.35,"n":17,"o":191.38,"t":"2026-10-20T16:40:00Z","v":870,"vw":191.374},{"c":191.29,"h":191.29,"l":191.29,"n":2,"o":191.29,"t":"2026-10-20T16:45:00Z","v":109,"vw":191.29},{"c":191.18,"h":191.21,"l":191.18,"n":4,"o":191.21,"t":"2026-10-20T16:50:00Z","v":318,"vw":191.196868},{"c":191.13,"h":191.15,"l":191.13,"n":19,"o":191.15,"t":"2026-10-20T17:00:00Z","v":824,"vw":191.14},{"c":191.09,"h":191.09,"l":191.09,"n":5,"o":191.09,"t":"2026-10-20T17:05:00Z","v":193,"vw":191.09},{"c":191.18,"h":191.18,"l":191.16,"n":3,"o":191.16,"t":"2026-10-20T17:10:00Z","v":356,"vw":191.168764},{"c":191.3338,"h":191.3338,"l":191.3338,"n":4,"o":191.3338,"t":"2026-10-20T17:25:00Z","v":125,"vw":191.3338},{"c":191.39,"h":191.39,"l":191.38,"n":4,"o":191.38,"t":"2026-10-20T17:30:00Z","v":313,"vw":191.386667},{"c":191.285,"h":191.38,"l":191.285,"n":5,"o":191.38,"t":"2026-10-20T18:00:00Z","v":422,"vw":191.3225},{"c":191.31,"h":191.31,"l":191.27,"n":7,"o":191.27,"t":"2026-10-20T18:05:00Z","v":464,"vw":191.284986},{"c":191.38,"h":191.38,"l":191.34,"n":8,"o":191.34,"t":"2026-10-20T18:15:00Z","v":561,"vw":191.371471},{"c":191.24,"h":191.25,"l":191.21,"n":18,"o":191.21,"t":"2026-10-20T18:25:00Z","v":1879,"vw":191.239506},{"c":191.215,"h":191.215,"l":191.215,"n":4,"o":191.215,"t":"2026-10-20T18:30:00Z","v":149,"vw":191.215},{"c":191.02,"h":191.02,"l":191.02,"n":2,"o":191.02,"t":"2026-10-20T18:45:00Z","v":170,"vw":191.02},{"c":191.11,"h":191.11,"l":191.11,"n":3,"o":191.11,"t":"2026-10-20T18:55:00Z","v":289,"vw":191.11},{"c":191.12,"h":191.13,"l":191.105,"n":11,"o":191.105,"t":"2026-10-20T19:00:00Z","v":1011,"vw":191.118412},{"c":191.025,"h":191.025,"l":191.02,"n":3,"o":191.02,"t":"2026-10-20T19:15:00Z","v":290,"vw":191.022827},{"c":190.855,"h":191.025,"l":190.855,"n":3,"o":191.025,"t":"2026-10-20T19:20:00Z","v":601,"vw":190.946442},{"c":190.87,"h":190.87,"l":190.87,"n":1,"o":190.87,"t":"2026-10-20T19:25:00Z","v":892,"vw":190.87},{"c":190.86,"h":190.86,"l":190.86,"n":3,"o":190.86,"t":"2026-10-20T19:30:00Z","v":142,"vw":190.86},{"c":190.84,"h":190.9,"l":190.84,"n":15,"o":190.9,"t":"2026-10-20T19:35:00Z","v":1817,"vw":190.852686},{"c":190.945,"h":190.945,"l":190.88,"n":10,"o":190.88,"t":"2026-10-20T19:40:00Z","v":961,"vw":190.936187},{"c":191.02,"h":191.02,"l":191.02,"n":3,"o":191.02,"t":"2026-10-20T19:50:00Z","v":115,"vw":191.02},{"c":191.15,"h":191.15,"l":190.97,"n":90,"o":191.04,"t":"2026-10-20T19:55:00Z","v":3689,"vw":191.093419},{"c":191.07,"h":191.07,"l":191.07,"n":5,"o":191.07,"t":"2026-10-20T20:00:00Z","v":341,"vw":191.07},{"c":191.35,"h":191.57,"l":191.35,"n":5,"o":191.56,"t":"2026-10-21T13:30:00Z","v":897,"vw":191.529866},{"c":191.49,"h":191.49,"l":191.33,"n":3,"o":191.37,"t":"2026-10-21T13:35:00Z","v":300,"vw":191.396667},{"c":191.56,"h":191.56,"l":191.5401,"n":12,"o":191.55,"t":"2026-10-21T13:40:00Z","v":726,"vw":191.550025},{"c":191.53,"h":191.53,"l":191.53,"n":5,"o":191.53,"t":"2026-10-21T13:50:00Z","v":272,"vw":191.53},{"c":190.985,"h":190.985,"l":190.985,"n":5,"o":190.985,"t":"2026-10-21T14:10:00Z","v":160,"vw":190.985},{"c":191.02,"h":191.02,"l":191.02,"n":1,"o":191.02,"t":"2026-10-21T14:20:00Z","v":469,"vw":191.02},{"c":191.08,"h":191.08,"l":191.08,"n":1,"o":191.08,"t":"2026-10-21T14:25:00Z","v":100,"vw":191.08},{"c":191.2965,"h":191.2965,"l":191.2965,"n":2,"o":191.2965,"t":"2026-10-21T14:35:00Z","v":211,"vw":191.2965},{"c":191.58,"h":191.58,"l":191.58,"n":1,"o":191.58,"t":"2026-10-21T14:55:00Z","v":100,"vw":191.58},{"c":191.605,"h":191.63,"l":191.605,"n":5,"o":191.63,"t":"2026-10-21T15:00:00Z","v":376,"vw":191.617292},{"c":191.82,"h":191.82,"l":191.77,"n":8,"o":191.77,"t":"2026-10-21T15:25:00Z","v":1211,"vw":191.779218},{"c":191.92,"h":191.92,"l":191.92,"n":1,"o":191.92,"t":"2026-10-21T15:30:00Z","v":100,"vw":191.92},{"c":191.965,"h":191.965,"l":191.965,"n":1,"o":191.965,"t":"2026-10-21T15:35:00Z","v":131,"vw":191.965},{"c":192.0853,"h":192.0853,"l":192.0853,"n":4,"o":192.0853,"t":"2026-10-21T15:45:00Z","v":1075,"vw":192.0853},{"c":192.1199,"h":192.1199,"l":192.1199,"n":1,"o":192.1199,"t":"2026-10-21T15:50:00Z","v":272,"vw":192.1199},{"c":192.03,"h":192.03,"l":192.03,"n":2,"o":192.03,"t":"2026-10-21T15:55:00Z","v":104,"vw":192.03},{"c":192.035,"h":192.035,"l":192.02,"n":4,"o":192.02,"t":"2026-10-21T16:10:00Z","v":224,"vw":192.026912},{"c":191.95,"h":191.95,"l":191.95,"n":1,"o":191.95,"t":"2026-10-21T16:30:00Z","v":100,"vw":191.95},{"c":192.31,"h":192.31,"l":191.96,"n":47,"o":191.96,"t":"2026-10-21T16:35:00Z","v":2035,"vw":192.070938},{"c":192.14,"h":192.14,"l":192.14,"n":1,"o":192.14,"t":"2026-10-21T16:40:00Z","v":100,"vw":192.14},{"c":192.28,"h":192.28,"l":192.28,"n":1,"o":192.28,"t":"2026-10-21T17:00:00Z","v":100,"vw":192.28},{"c":192.42,"h":192.42,"l":192.415,"n":4,"o":192.415,"t":"2026-10-21T17:15:00Z","v":540,"vw":192.417778},{"c":192.375,"h":192.375,"l":192.375,"n":2,"o":192.375,"t":"2026-10-21T17:25:00Z","v":122,"vw":192.375},{"c":192.28,"h":192.3,"l":192.28,"n":3,"o":192.3,"t":"2026-10-21T17:30:00Z","v":437,"vw":192.290298},{"c":192.395,"h":192.395,"l":192.395,"n":2,"o":192.395,"t":"2026-10-21T17:55:00Z","v":685,"vw":192.395},{"c":192.375,"h":192.375,"l":192.375,"n":1,"o":192.375,"t":"2026-10-21T18:10:00Z","v":100,"vw":192.375},{"c":192.45,"h":192.45,"l":192.45,"n":1,"o":192.45,"t":"2026-10-21T18:15:00Z","v":152,"vw":192.45},{"c":192.42,"h":192.42,"l":192.42,"n":1,"o":192.42,"t":"2026-10-21T18:25:00Z","v":100,"vw":192.42},{"c":192.44,"h":192.44,"l":192.44,"n":1,"o":192.44,"t":"2026-10-21T18:30:00Z","v":100,"vw":192.44},{"c":192.43,"h":192.43,"l":192.43,"n":7,"o":192.43,"t":"2026-10-21T18:35:00Z","v":286,"vw":192.43},{"c":192.2,"h":192.2,"l":192.15,"n":8,"o":192.15,"t":"2026-10-21T18:50:00Z","v":337,"vw":192.168421},{"c":191.7543,"h":191.8326,"l":191.7543,"n":4,"o":191.8326,"t":"2026-10-21T19:05:00Z","v":311,"vw":191.785921},{"c":191.71,"h":191.71,"l":191.605,"n":3,"o":191.605,"t":"2026-10-21T19:10:00Z","v":629,"vw":191.62172},{"c":191.82,"h":191.93,"l":191.81,"n":11,"o":191.81,"t":"2026-10-21T19:15:00Z","v":1616,"vw":191.890607},{"c":191.8801,"h":191.98,"l":191.8801,"n":7,"o":191.935,"t":"2026-10-21T19:20:00Z","v":1218,"vw":191.960089},{"c":192.0801,"h":192.09,"l":192.0801,"n":4,"o":192.09,"t":"2026-10-21T19:25:00Z","v":319,"vw":192.084855},{"c":192.13,"h":192.13,"l":192.13,"n":1,"o":192.13,"t":"2026-10-21T19:30:00Z","v":100,"vw":192.13},{"c":192.13,"h":192.135,"l":192.1,"n":9,"o":192.135,"t":"2026-10-21T19:35:00Z","v":771,"vw":192.120962},{"c":192.05,"h":192.09,"l":192.05,"n":7,"o":192.09,"t":"2026-10-21T19:40:00Z","v":2409,"vw":192.078911},{"c":192.19,"h":192.19,"l":192.19,"n":1,"o":192.19,"t":"2026-10-21T19:45:00Z","v":100,"vw":192.19},{"c":192.23,"h":192.24,"l":192.23,"n":13,"o":192.24,"t":"2026-10-21T19:55:00Z","v":379,"vw":192.236},{"c":190,"h":192,"l":190,"n":9,"o":192,"t":"2026-10-22T09:20:00Z","v":1144,"vw":191.712028},{"c":189.64,"h":189.64,"l":189.64,"n":1,"o":189.64,"t":"2026-10-22T12:40:00Z","v":315,"vw":189.64},{"c":190.49,"h":190.53,"l":190.49,"n":7,"o":190.53,"t":"2026-10-22T13:30:00Z","v":1858,"vw":190.502288},{"c":190.33,"h":190.36,"l":190.33,"n":9,"o":190.36,"t":"2026-10-22T13:45:00Z","v":388,"vw":190.345},{"c":190.1418,"h":190.1418,"l":190.1418,"n":1,"o":190.1418,"t":"2026-10-22T13:50:00Z","v":381,"vw":190.1418},{"c":190.47,"h":190.47,"l":190.47,"n":4,"o":190.47,"t":"2026-10-22T13:55:00Z","v":190,"vw":190.47},{"c":190.2551,"h":190.2551,"l":190.2551,"n":3,"o":190.2551,"t":"2026-10-22T14:10:00Z","v":1262,"vw":190.2551},{"c":190.23,"h":190.23,"l":190.165,"n":3,"o":190.165,"t":"2026-10-22T14:15:00Z","v":203,"vw":190.197178},{"c":189.9,"h":189.9,"l":189.9,"n":1,"o":189.9,"t":"2026-10-22T14:25:00Z","v":100,"vw":189.9},{"c":189.275,"h":189.275,"l":189.275,"n":2,"o":189.275,"t":"2026-10-22T14:50:00Z","v":157,"vw":189.275},{"c":189.5,"h":189.5,"l":189.46,"n":7,"o":189.46,"t":"2026-10-22T14:55:00Z","v":601,"vw":189.493333},{"c":189.39,"h":189.44,"l":189.39,"n":12,"o":189.44,"t":"2026-10-22T15:10:00Z","v":730,"vw":189.407},{"c":189.43,"h":189.43,"l":189.43,"n":1,"o":189.43,"t":"2026-10-22T15:15:00Z","v":154,"vw":189.43},{"c":189.595,"h":189.595,"l":189.595,"n":2,"o":189.595,"t":"2026-10-22T15:30:00Z","v":101,"vw":189.595},{"c":189.55,"h":189.6,"l":189.55,"n":10,"o":189.6,"t":"2026-10-22T15:35:00Z","v":576,"vw":189.583333},{"c":189.54,"h":189.625,"l":189.445,"n":26,"o":189.6,"t":"2026-10-22T15:40:00Z","v":1561,"vw":189.516998},{"c":189.535,"h":189.535,"l":189.535,"n":6,"o":189.535,"t":"2026-10-22T15:45:00Z","v":1554,"vw":189.535},{"c":190.035,"h":190.035,"l":190.035,"n":3,"o":190.035,"t":"2026-10-22T16:00:00Z","v":115,"vw":190.035},{"c":189.941,"h":189.941,"l":189.941,"n":1,"o":189.941,"t":"2026-10-22T16:10:00Z","v":152,"vw":189.941},{"c":190.03,"h":190.03,"l":189.97,"n":44,"o":189.995,"t":"2026-10-22T16:15:00Z","v":8049,"vw":190.001875},{"c":190.14,"h":190.14,"l":190.08,"n":14,"o":190.11,"t":"2026-10-22T16:20:00Z","v":867,"vw":190.112857},{"c":190.14,"h":190.14,"l":190.14,"n":3,"o":190.14,"t":"2026-10-22T16:25:00Z","v":144,"vw":190.14},{"c":189.925,"h":189.925,"l":189.925,"n":1,"o":189.925,"t":"2026-10-22T16:30:00Z","v":100,"vw":189.925},{"c":189.6,"h":189.6,"l":189.6,"n":2,"o":189.6,"t":"2026-10-22T16:35:00Z","v":112,"vw":189.6},{"c":189.315,"h":189.42,"l":189.315,"n":6,"o":189.42,"t":"2026-10-22T16:45:00Z","v":513,"vw":189.387338},{"c":189.48,"h":189.48,"l":189.48,"n":1,"o":189.48,"t":"2026-10-22T16:55:00Z","v":329,"vw":189.48},{"c":189.605,"h":189.62,"l":189.605,"n":2,"o":189.62,"t":"2026-10-22T17:00:00Z","v":469,"vw":189.608198},{"c":189.5,"h":189.5,"l":189.42,"n":26,"o":189.43,"t":"2026-10-22T17:15:00Z","v":1324,"vw":189.459644},{"c":189.575,"h":189.575,"l":189.575,"n":1,"o":189.575,"t":"2026-10-22T17:35:00Z","v":100,"vw":189.575},{"c":189.21,"h":189.21,"l":189.21,"n":1,"o":189.21,"t":"2026-10-22T18:00:00Z","v":100,"vw":189.21},{"c":189.2558,"h":189.2558,"l":189.2,"n":4,"o":189.2,"t":"2026-10-22T18:05:00Z","v":248,"vw":189.230436},{"c":189.385,"h":189.425,"l":189.385,"n":5,"o":189.405,"t":"2026-10-22T18:10:00Z","v":604,"vw":189.412397},{"c":189.345,"h":189.345,"l":189.315,"n":2,"o":189.315,"t":"2026-10-22T18:15:00Z","v":230,"vw":189.331957},{"c":189.535,"h":189.58,"l":189.535,"n":3,"o":189.58,"t":"2026-10-22T18:20:00Z","v":337,"vw":189.548473},{"c":189.23,"h":189.23,"l":189.23,"n":2,"o":189.23,"t":"2026-10-22T18:25:00Z","v":405,"vw":189.23},{"c":189.1213,"h":189.1213,"l":189.1213,"n":2,"o":189.1213,"t":"2026-10-22T18:55:00Z","v":730,"vw":189.1213},{"c":189.09,"h":189.09,"l":189.09,"n":1,"o":189.09,"t":"2026-10-22T19:10:00Z","v":101,"vw":189.09},{"c":189.23,"h":189.23,"l":189.23,"n":1,"o":189.23,"t":"2026-10-22T19:15:00Z","v":454,"vw":189.23},{"c":189.2449,"h":189.285,"l":189.22,"n":8,"o":189.285,"t":"2026-10-22T19:20:00Z","v":1179,"vw":189.253147},{"c":189.2081,"h":189.2081,"l":189.2081,"n":1,"o":189.2081,"t":"2026-10-22T19:25:00Z","v":155,"vw":189.2081},{"c":189.33,"h":189.33,"l":189.33,"n":1,"o":189.33,"t":"2026-10-22T19:30:00Z","v":100,"vw":189.33},{"c":189.06,"h":189.06,"l":189.025,"n":33,"o":189.03,"t":"2026-10-22T19:40:00Z","v":2811,"vw":189.041613},{"c":189.05,"h":189.12,"l":189.04,"n":61,"o":189.12,"t":"2026-10-22T19:45:00Z","v":5910,"vw":189.047854},{"c":189.47,"h":189.47,"l":189.27,"n":14,"o":189.28,"t":"2026-10-22T19:50:00Z","v":1059,"vw":189.343333},{"c":189.485,"h":189.49,"l":189.395,"n":37,"o":189.395,"t":"2026-10-22T19:55:00Z","v":2361,"vw":189.465065}],"history":[{"c":143.18,"h":143.33,"l":142.3799,"n":444,"o":142.96,"t":"2024-10-21T04:00:00Z","v":27128,"vw":142.935942},{"c":143.21,"h":143.45,"l":142.4978,"n":709,"o":142.5,"t":"2024-10-22T04:00:00Z","v":49092,"vw":143.044704},{"c":141.62,"h":142.76,"l":140.96,"n":518,"o":142.67,"t":"2024-10-23T04:00:00Z","v":34142,"vw":141.923027},{"c":142,"h":142.2,"l":141.35,"n":348,"o":142.2,"t":"2024-10-24T04:00:00Z","v":13527,"vw":141.940958},{"c":142.07,"h":143.21,"l":141.98,"n":356,"o":142.58,"t":"2024-10-25T04:00:00Z","v":35497,"vw":142.343097},{"c":142.38,"h":142.94,"l":142.35,"n":520,"o":142.8,"t":"2024-10-28T04:00:00Z","v":275412,"vw":142.598318},{"c":142.79,"h":143.09,"l":141.95,"n":499,"o":142.21,"t":"2024-10-29T04:00:00Z","v":57930,"vw":142.610285},{"c":142.36,"h":143.2,"l":142.1806,"n":367,"o":142.66,"t":"2024-10-30T04:00:00Z","v":80910,"vw":142.555758},{"c":139.32,"h":141.27,"l":139.32,"n":956,"o":141.27,"t":"2024-10-31T04:00:00Z","v":94460,"vw":139.841461},{"c":140.1,"h":141.1123,"l":140.03,"n":522,"o":140.17,"t":"2024-11-01T04:00:00Z","v":66695,"vw":140.691387},{"c":139.66,"h":140.245,"l":139.28,"n":530,"o":140.05,"t":"2024-11-04T05:00:00Z","v":58058,"vw":139.777736},{"c":141.29,"h":141.29,"l":139.86,"n":440,"o":139.97,"t":"2024-11-05T05:00:00Z","v":55867,"vw":141.023504},{"c":144.97,"h":145.1583,"l":143.7,"n":581,"o":144.17,"t":"2024-11-06T05:00:00Z","v":52146,"vw":144.736151},{"c":146.29,"h":146.475,"l":145.54,"n":630,"o":145.54,"t":"2024-11-07T05:00:00Z","v":52471,"vw":146.134216},{"c":146.84,"h":147.14,"l":146.4,"n":516,"o":146.42,"t":"2024-11-08T05:00:00Z","v":46877,"vw":146.687609},{"c":146.89,"h":147.29,"l":146.5018,"n":586,"o":147.13,"t":"2024-11-11T05:00:00Z","v":49488,"vw":146.835168},{"c":146.52,"h":147.02,"l":145.99,"n":629,"o":146.86,"t":"2024-11-12T05:00:00Z","v":49466,"vw":146.608109},{"c":146.68,"h":147.1801,"l":146.16,"n":481,"o":146.68,"t":"2024-11-13T05:00:00Z","v":33377,"vw":146.79424},{"c":145.8,"h":146.81,"l":145.69,"n":530,"o":146.73,"t":"2024-11-14T05:00:00Z","v":28563,"vw":146.202558},{"c":143.68,"h":144.84,"l":143.27,"n":677,"o":144.84,"t":"2024-11-15T05:00:00Z","v":40641,"vw":143.869603},{"c":144.25,"h":144.48,"l":143.6,"n":530,"o":143.76,"t":"2024-11-18T05:00:00Z","v":39820,"vw":144.108441},{"c":144.89,"h":145.0725,"l":143.34,"n":443,"o":143.35,"t":"2024-11-19T05:00:00Z","v":30492,"vw":144.664667},{"c":144.83,"h":144.96,"l":143.57,"n":623,"o":144.96,"t":"2024-11-20T05:00:00Z","v":231063,"vw":143.928851},{"c":145.43,"h":145.835,"l":143.97,"n":547,"o":145.5,"t":"2024-11-21T05:00:00Z","v":43402,"vw":145.2283},{"c":145.86,"h":145.976,"l":145.34,"n":441,"o":145.38,"t":"2024-11-22T05:00:00Z","v":71150,"vw":145.69134},{"c":146.22,"h":147.11,"l":145.8262,"n":509,"o":146.74,"t":"2024-11-25T05:00:00Z","v":94120,"vw":146.225375},{"c":147.18,"h":147.3,"l":146.5,"n":650,"o":146.63,"t":"2024-11-26T05:00:00Z","v":121635,"vw":146.902159},{"c":146.56,"h":147,"l":146.185,"n":536,"o":147,"t":"2024-11-27T05:00:00Z","v":36645,"vw":146.507951},{"c":147.49,"h":147.71,"l":146.65,"n":287,"o":146.65,"t":"2024-11-29T05:00:00Z","v":14475,"vw":147.351513},{"c":148.04,"h":148.13,"l":147.74,"n":798,"o":147.75,"t":"2024-12-02T05:00:00Z","v":60907,"vw":147.987832},{"c":148.13,"h":148.2,"l":147.74,"n":460,"o":147.99,"t":"2024-12-03T05:00:00Z","v":30704,"vw":148.016881},{"c":149.38,"h":149.46,"l":148.752,"n":465,"o":148.8,"t":"2024-12-04T05:00:00Z","v":66580,"vw":149.27828},{"c":149.18,"h":149.64,"l":149.092,"n":652,"o":149.46,"t":"2024-12-05T05:00:00Z","v":92322,"vw":149.343016},{"c":149.58,"h":149.8,"l":149.22,"n":374,"o":149.27,"t":"2024-12-06T05:00:00Z","v":19670,"vw":149.568967},{"c":148.81,"h":149.56,"l":148.66,"n":413,"o":149.56,"t":"2024-12-09T05:00:00Z","v":20191,"vw":148.980838},{"c":148.4,"h":149.2499,"l":148.34,"n":404,"o":148.96,"t":"2024-12-10T05:00:00Z","v":28794,"vw":148.750203},{"c":149.83,"h":150.015,"l":149.14,"n":505,"o":149.14,"t":"2024-12-11T05:00:00Z","v":58401,"vw":149.645666},{"c":148.97,"h":149.7103,"l":148.97,"n":417,"o":149.62,"t":"2024-12-12T05:00:00Z","v":29530,"vw":149.352567},{"c":149.07,"h":149.8617,"l":148.73,"n":439,"o":149.61,"t":"2024-12-13T05:00:00Z","v":26002,"vw":149.215495},{"c":149.97,"h":150.2379,"l":149.51,"n":589,"o":149.61,"t":"2024-12-16T05:00:00Z","v":61523,"vw":149.986892},{"c":148.99,"h":149.19,"l":148.63,"n":482,"o":148.92,"t":"2024-12-17T05:00:00Z","v":29267,"vw":148.956813},{"c":144.51,"h":149.5,"l":144.51,"n":1001,"o":149.03,"t":"2024-12-18T05:00:00Z","v":74757,"vw":147.833366},{"c":144.5,"h":146.08,"l":144.5,"n":718,"o":145.92,"t":"2024-12-19T05:00:00Z","v":42681,"vw":145.326813},{"c":146,"h":147.21,"l":143.68,"n":1141,"o":143.93,"t":"2024-12-20T05:00:00Z","v":123560,"vw":146.486444},{"c":147.11,"h":147.3164,"l":145.65,"n":529,"o":146.19,"t":"2024-12-23T05:00:00Z","v":23768,"vw":146.599895},{"c":148.7453,"h":148.7453,"l":147.36,"n":306,"o":147.53,"t":"2024-12-24T05:00:00Z","v":16925,"vw":148.198032},{"c":148.855,"h":149.1268,"l":148.385,"n":395,"o":148.48,"t":"2024-12-26T05:00:00Z","v":16327,"vw":148.778282},{"c":147.17,"h":147.96,"l":146.2462,"n":461,"o":147.96,"t":"2024-12-27T05:00:00Z","v":28664,"vw":146.869933},{"c":145.43,"h":146.34,"l":144.64,"n":546,"o":145.43,"t":"2024-12-30T05:00:00Z","v":40745,"vw":145.886041},{"c":144.71,"h":146.02,"l":144.54,"n":533,"o":145.86,"t":"2024-12-31T05:00:00Z","v":52092,"vw":145.029796},{"c":144.54,"h":146.08,"l":143.4904,"n":675,"o":145.47,"t":"2025-01-02T05:00:00Z","v":59009,"vw":145.034477},{"c":146.3216,"h":146.52,"l":145.16,"n":453,"o":145.23,"t":"2025-01-03T05:00:00Z","v":23273,"vw":146.029881},{"c":147.47,"h":148.4,"l":146.95,"n":742,"o":147.63,"t":"2025-01-06T05:00:00Z","v":101030,"vw":148.139438},{"c":145.585,"h":148.04,"l":145.44,"n":691,"o":148.04,"t":"2025-01-07T05:00:00Z","v":59564,"vw":146.266764},{"c":145.84,"h":146.08,"l":144.79,"n":828,"o":145.69,"t":"2025-01-08T05:00:00Z","v":64884,"vw":145.586974},{"c":143.64,"h":144.965,"l":143.2,"n":703,"o":144.88,"t":"2025-01-10T05:00:00Z","v":39636,"vw":144.011054},{"c":143.75,"h":143.75,"l":142.2106,"n":475,"o":142.37,"t":"2025-01-13T05:00:00Z","v":30513,"vw":142.871474},{"c":143.72,"h":144.5,"l":142.86,"n":497,"o":144.5,"t":"2025-01-14T05:00:00Z","v":35995,"vw":143.627591},{"c":146.47,"h":146.75,"l":145.6859,"n":529,"o":145.72,"t":"2025-01-15T05:00:00Z","v":27278,"vw":146.312801},{"c":145.92,"h":146.88,"l":145.92,"n":567,"o":146.88,"t":"2025-01-16T05:00:00Z","v":36981,"vw":146.323242},{"c":147.58,"h":147.98,"l":147.1025,"n":635,"o":147.67,"t":"2025-01-17T05:00:00Z","v":129341,"vw":147.674676},{"c":148.75,"h":148.81,"l":147.72,"n":1129,"o":148.19,"t":"2025-01-21T05:00:00Z","v":213610,"vw":148.267883},{"c":149.97,"h":150.2899,"l":149.6,"n":884,"o":149.75,"t":"2025-01-22T05:00:00Z","v":149995,"vw":150.021247},{"c":150.7637,"h":150.77,"l":149.68,"n":482,"o":149.68,"t":"2025-01-23T05:00:00Z","v":28495,"vw":150.261148},{"c":150.41,"h":150.975,"l":150.1,"n":595,"o":150.97,"t":"2025-01-24T05:00:00Z","v":46269,"vw":150.613724},{"c":147.95,"h":148.06,"l":146.5,"n":1041,"o":146.56,"t":"2025-01-27T05:00:00Z","v":86927,"vw":147.504212},{"c":149.48,"h":149.6882,"l":147.61,"n":505,"o":148.29,"t":"2025-01-28T05:00:00Z","v":35588,"vw":149.277403},{"c":148.92,"h":149.33,"l":148.2602,"n":552,"o":149.19,"t":"2025-01-29T05:00:00Z","v":29403,"vw":148.865347},{"c":149.57,"h":149.86,"l":148.67,"n":488,"o":149.21,"t":"2025-01-30T05:00:00Z","v":45404,"vw":149.358512},{"c":148.9,"h":150.9,"l":148.71,"n":678,"o":150.4,"t":"2025-01-31T05:00:00Z","v":99091,"vw":149.809904},{"c":147.78,"h":148.44,"l":146.11,"n":961,"o":146.36,"t":"2025-02-03T05:00:00Z","v":80591,"vw":147.584516},{"c":148.9,"h":148.9439,"l":147.69,"n":428,"o":147.69,"t":"2025-02-04T05:00:00Z","v":20990,"vw":148.446772},{"c":149.41,"h":149.43,"l":148.11,"n":275,"o":148.42,"t":"2025-02-05T05:00:00Z","v":16801,"vw":148.840728},{"c":150.07,"h":150.07,"l":149.15,"n":579,"o":149.78,"t":"2025-02-06T05:00:00Z","v":31600,"vw":149.730296},{"c":148.46,"h":150.4,"l":148.3871,"n":796,"o":150,"t":"2025-02-07T05:00:00Z","v":58562,"vw":149.053448},{"c":149.6,"h":149.72,"l":149.14,"n":614,"o":149.29,"t":"2025-02-10T05:00:00Z","v":48462,"vw":149.507602},{"c":149.78,"h":149.87,"l":148.92,"n":559,"o":149.07,"t":"2025-02-11T05:00:00Z","v":42057,"vw":149.559781},{"c":149.35,"h":149.62,"l":148.26,"n":428,"o":148.26,"t":"2025-02-12T05:00:00Z","v":32185,"vw":149.299387},{"c":150.95,"h":151.04,"l":149.5641,"n":761,"o":149.76,"t":"2025-02-13T05:00:00Z","v":97556,"vw":150.429255},{"c":151.02,"h":151.26,"l":150.85,"n":730,"o":151.08,"t":"2025-02-14T05:00:00Z","v":103988,"vw":151.143176},{"c":151.23,"h":151.23,"l":150.5008,"n":673,"o":151.21,"t":"2025-02-18T05:00:00Z","v":43486,"vw":150.860058},{"c":151.73,"h":151.73,"l":150.7279,"n":386,"o":151.06,"t":"2025-02-19T05:00:00Z","v":35722,"vw":151.47173},{"c":151.11,"h":151.52,"l":150.44,"n":1347,"o":151.38,"t":"2025-02-20T05:00:00Z","v":193551,"vw":150.879765},{"c":148.47,"h":150.93,"l":148.37,"n":814,"o":150.93,"t":"2025-02-21T05:00:00Z","v":45742,"vw":149.268606},{"c":147.49,"h":149.24,"l":147.49,"n":627,"o":148.89,"t":"2025-02-24T05:00:00Z","v":108257,"vw":147.930934},{"c":146.75,"h":147.54,"l":145.8,"n":623,"o":147.48,"t":"2025-02-25T05:00:00Z","v":48697,"vw":146.497195},{"c":146.75,"h":148.09,"l":146.24,"n":555,"o":147.28,"t":"2025-02-26T05:00:00Z","v":95371,"vw":147.311436},{"c":144.29,"h":147.835,"l":144.29,"n":948,"o":147.45,"t":"2025-02-27T05:00:00Z","v":69640,"vw":145.784122},{"c":146.67,"h":146.8,"l":143.7805,"n":998,"o":144.34,"t":"2025-02-28T05:00:00Z","v":73364,"vw":145.193881},{"c":143.99,"h":147.51,"l":143.13,"n":2306,"o":147.14,"t":"2025-03-03T05:00:00Z","v":441537,"vw":145.850818},{"c":142.45,"h":144.4516,"l":141.1721,"n":1365,"o":142.82,"t":"2025-03-04T05:00:00Z","v":129670,"vw":142.812724},{"c":143.94,"h":144.44,"l":141.51,"n":1389,"o":142.38,"t":"2025-03-05T05:00:00Z","v":124368,"vw":143.137159},{"c":141.27,"h":143.19,"l":140.61,"n":2707,"o":141.99,"t":"2025-03-06T05:00:00Z","v":443550,"vw":141.939286},{"c":141.93,"h":142.1044,"l":139.44,"n":1308,"o":140.76,"t":"2025-03-07T05:00:00Z","v":162816,"vw":141.115137},{"c":137.92,"h":139.875,"l":136.66,"n":2143,"o":139.67,"t":"2025-03-10T04:00:00Z","v":120976,"vw":138.293766},{"c":136.87,"h":138.44,"l":135.87,"n":1221,"o":137.4,"t":"2025-03-11T04:00:00Z","v":94196,"vw":137.244159},{"c":137.77,"h":138.47,"l":136.6001,"n":904,"o":138.47,"t":"2025-03-12T04:00:00Z","v":69763,"vw":137.937557},{"c":135.83,"h":137.74,"l":135.53,"n":833,"o":137.67,"t":"2025-03-13T04:00:00Z","v":51486,"vw":136.402731},{"c":138.67,"h":138.89,"l":136.95,"n":904,"o":136.95,"t":"2025-03-14T04:00:00Z","v":87139,"vw":137.631486},{"c":139.62,"h":140.2699,"l":138.55,"n":728,"o":138.66,"t":"2025-03-17T04:00:00Z","v":62134,"vw":139.193738},{"c":137.58,"h":138.69,"l":137.26,"n":903,"o":138.57,"t":"2025-03-18T04:00:00Z","v":63988,"vw":137.623192},{"c":139.12,"h":140.1,"l":137.825,"n":752,"o":138.12,"t":"2025-03-19T04:00:00Z","v":43515,"vw":138.652831},{"c":138.86,"h":140.0819,"l":138,"n":846,"o":138.11,"t":"2025-03-20T04:00:00Z","v":74523,"vw":138.91768},{"c":139.03,"h":139.16,"l":137.6,"n":607,"o":137.8,"t":"2025-03-21T04:00:00Z","v":35312,"vw":138.204245},{"c":141.49,"h":141.71,"l":140.625,"n":942,"o":140.79,"t":"2025-03-24T04:00:00Z","v":150973,"vw":141.24868},{"c":141.91,"h":142.15,"l":141.4952,"n":631,"o":141.77,"t":"2025-03-25T04:00:00Z","v":186423,"vw":141.947912},{"c":140.03,"h":141.94,"l":139.6995,"n":1260,"o":141.79,"t":"2025-03-26T04:00:00Z","v":108768,"vw":140.328182},{"c":139.57,"h":140.53,"l":139.1457,"n":623,"o":139.65,"t":"2025-03-27T04:00:00Z","v":42464,"vw":139.941591},{"c":136.66,"h":139.41,"l":136.53,"n":648,"o":139.13,"t":"2025-03-28T04:00:00Z","v":38586,"vw":137.141826},{"c":137.41,"h":137.68,"l":134.32,"n":1037,"o":134.93,"t":"2025-03-31T04:00:00Z","v":200507,"vw":136.678332},{"c":137.92,"h":138.39,"l":136.19,"n":2697,"o":136.91,"t":"2025-04-01T04:00:00Z","v":342046,"vw":137.081892},{"c":138.75,"h":139.437,"l":136.47,"n":744,"o":136.47,"t":"2025-04-02T04:00:00Z","v":173178,"vw":138.182921},{"c":132.01,"h":134.25,"l":132.01,"n":1175,"o":133.76,"t":"2025-04-03T04:00:00Z","v":211814,"vw":133.049259},{"c":124.27,"h":128.7103,"l":124.18,"n":2821,"o":128.49,"t":"2025-04-04T04:00:00Z","v":225912,"vw":126.20155},{"c":124.05,"h":128.4,"l":118.7501,"n":2605,"o":119.91,"t":"2025-04-07T04:00:00Z","v":255672,"vw":123.054796},{"c":122.36,"h":129.27,"l":120.54,"n":1512,"o":128.41,"t":"2025-04-08T04:00:00Z","v":281424,"vw":126.571148},{"c":133.92,"h":134.65,"l":121.48,"n":2397,"o":121.48,"t":"2025-04-09T04:00:00Z","v":332717,"vw":131.27939},{"c":129.37,"h":131.39,"l":125.92,"n":2519,"o":131.19,"t":"2025-04-10T04:00:00Z","v":194823,"vw":129.321851},{"c":131.85,"h":132.1,"l":128.65,"n":859,"o":128.94,"t":"2025-04-11T04:00:00Z","v":48227,"vw":130.739017},{"c":132.75,"h":134.3,"l":131.91,"n":1260,"o":134.3,"t":"2025-04-14T04:00:00Z","v":96179,"vw":132.831549},{"c":132.41,"h":133.7895,"l":132.32,"n":1066,"o":133.02,"t":"2025-04-15T04:00:00Z","v":163395,"vw":132.582097},{"c":129.33,"h":131.63,"l":127.97,"n":991,"o":130.7,"t":"2025-04-16T04:00:00Z","v":59067,"vw":129.354247},{"c":129.41,"h":130.46,"l":128.91,"n":687,"o":129.91,"t":"2025-04-17T04:00:00Z","v":50519,"vw":129.862386},{"c":126.2,"h":128.07,"l":124.9,"n":864,"o":127.85,"t":"2025-04-21T04:00:00Z","v":76043,"vw":126.030213},{"c":129.43,"h":129.97,"l":127.54,"n":655,"o":127.73,"t":"2025-04-22T04:00:00Z","v":47596,"vw":129.079569},{"c":131.7,"h":133.9207,"l":131.2501,"n":838,"o":132.85,"t":"2025-04-23T04:00:00Z","v":113161,"vw":132.242838},{"c":134.48,"h":134.4901,"l":131.7153,"n":621,"o":131.93,"t":"2025-04-24T04:00:00Z","v":32965,"vw":133.365873},{"c":135.68,"h":135.7197,"l":133.88,"n":529,"o":134.63,"t":"2025-04-25T04:00:00Z","v":31089,"vw":134.924813},{"c":135.74,"h":136.22,"l":134.24,"n":934,"o":135.95,"t":"2025-04-28T04:00:00Z","v":71644,"vw":135.380965},{"c":136.45,"h":136.749,"l":135.21,"n":649,"o":135.21,"t":"2025-04-29T04:00:00Z","v":90148,"vw":136.173343},{"c":136.47,"h":136.9821,"l":133.53,"n":823,"o":134.74,"t":"2025-04-30T04:00:00Z","v":84786,"vw":135.755088},{"c":137.79,"h":139.065,"l":137.66,"n":1559,"o":138.3,"t":"2025-05-01T04:00:00Z","v":143801,"vw":138.388729},{"c":139.71,"h":140.07,"l":138.69,"n":705,"o":139.21,"t":"2025-05-02T04:00:00Z","v":71293,"vw":139.497157},{"c":138.78,"h":139.5646,"l":138.5531,"n":579,"o":138.63,"t":"2025-05-05T04:00:00Z","v":56185,"vw":139.140401},{"c":137.69,"h":138.64,"l":137.26,"n":421,"o":137.51,"t":"2025-05-06T04:00:00Z","v":34645,"vw":138.140335},{"c":138.17,"h":138.68,"l":136.915,"n":524,"o":137.93,"t":"2025-05-07T04:00:00Z","v":32896,"vw":137.83919},{"c":138.92,"h":140.16,"l":138.26,"n":728,"o":139.15,"t":"2025-05-08T04:00:00Z","v":46272,"vw":139.484939},{"c":138.73,"h":139.64,"l":138.5,"n":421,"o":139.32,"t":"2025-05-09T04:00:00Z","v":46794,"vw":138.995184},{"c":143.6,"h":143.6,"l":142.12,"n":547,"o":143.23,"t":"2025-05-12T04:00:00Z","v":61930,"vw":142.847415},{"c":144.64,"h":145.06,"l":143.68,"n":750,"o":143.68,"t":"2025-05-13T04:00:00Z","v":39720,"vw":144.615353},{"c":144.98,"h":145.1651,"l":144.484,"n":484,"o":144.86,"t":"2025-05-14T04:00:00Z","v":32024,"vw":144.846365},{"c":145.5,"h":145.73,"l":144.32,"n":670,"o":144.49,"t":"2025-05-15T04:00:00Z","v":52750,"vw":145.021522},{"c":146.35,"h":146.415,"l":145.19,"n":440,"o":145.88,"t":"2025-05-16T04:00:00Z","v":43068,"vw":146.091486},{"c":146.56,"h":146.7192,"l":144.88,"n":418,"o":144.88,"t":"2025-05-19T04:00:00Z","v":22367,"vw":146.123218},{"c":146.05,"h":146.2899,"l":145.26,"n":546,"o":146.01,"t":"2025-05-20T04:00:00Z","v":84915,"vw":146.01633},{"c":143.91,"h":146.19,"l":143.63,"n":742,"o":144.94,"t":"2025-05-21T04:00:00Z","v":54265,"vw":144.974746},{"c":143.96,"h":144.82,"l":143.754,"n":639,"o":143.85,"t":"2025-05-22T04:00:00Z","v":54245,"vw":144.210196},{"c":142.97,"h":143.58,"l":142.07,"n":795,"o":142.12,"t":"2025-05-23T04:00:00Z","v":94796,"vw":142.903962},{"c":145.93,"h":145.93,"l":144.4,"n":773,"o":144.46,"t":"2025-05-27T04:00:00Z","v":81728,"vw":145.29794},{"c":145.26,"h":146.39,"l":145.1936,"n":437,"o":146.1,"t":"2025-05-28T04:00:00Z","v":21131,"vw":145.814684},{"c":145.79,"h":146.73,"l":145.0316,"n":649,"o":146.73,"t":"2025-05-29T04:00:00Z","v":46755,"vw":145.883085},{"c":145.66,"h":145.91,"l":144.09,"n":617,"o":145.49,"t":"2025-05-30T04:00:00Z","v":56496,"vw":145.420555},{"c":146.43,"h":146.46,"l":144.63,"n":642,"o":145.18,"t":"2025-06-02T04:00:00Z","v":44168,"vw":145.614865},{"c":147.18,"h":147.4705,"l":146.348,"n":396,"o":146.42,"t":"2025-06-03T04:00:00Z","v":47096,"vw":147.140799},{"c":147.31,"h":147.77,"l":147.255,"n":410,"o":147.75,"t":"2025-06-04T04:00:00Z","v":55134,"vw":147.369933},{"c":146.5,"h":148.09,"l":146.16,"n":722,"o":147.7,"t":"2025-06-05T04:00:00Z","v":56510,"vw":146.977093},{"c":148.03,"h":148.545,"l":147.65,"n":388,"o":147.92,"t":"2025-06-06T04:00:00Z","v":25942,"vw":148.189446},{"c":148.22,"h":148.58,"l":148.1401,"n":446,"o":148.27,"t":"2025-06-09T04:00:00Z","v":80257,"vw":148.405237},{"c":149.16,"h":149.22,"l":148.14,"n":724,"o":148.41,"t":"2025-06-10T04:00:00Z","v":81721,"vw":148.670559},{"c":148.79,"h":149.6,"l":148.335,"n":538,"o":149.46,"t":"2025-06-11T04:00:00Z","v":45972,"vw":149.176206},{"c":149.35,"h":149.35,"l":148.37,"n":623,"o":148.42,"t":"2025-06-12T04:00:00Z","v":37802,"vw":149.076998},{"c":147.69,"h":148.7639,"l":147.35,"n":655,"o":148.03,"t":"2025-06-13T04:00:00Z","v":46177,"vw":147.964517},{"c":148.72,"h":149.03,"l":147.94,"n":673,"o":148.07,"t":"2025-06-16T04:00:00Z","v":51248,"vw":148.648144},{"c":147.51,"h":148.4183,"l":147.36,"n":673,"o":147.98,"t":"2025-06-17T04:00:00Z","v":43464,"vw":147.853665},{"c":147.41,"h":148.3799,"l":147.22,"n":560,"o":147.74,"t":"2025-06-18T04:00:00Z","v":28040,"vw":147.790053},{"c":146.84,"h":148.16,"l":146.7072,"n":564,"o":148.16,"t":"2025-06-20T04:00:00Z","v":29669,"vw":147.402461},{"c":148.36,"h":148.43,"l":146.49,"n":736,"o":147,"t":"2025-06-23T04:00:00Z","v":77675,"vw":147.903575},{"c":150.09,"h":150.26,"l":149.31,"n":693,"o":149.36,"t":"2025-06-24T04:00:00Z","v":78844,"vw":149.995147},{"c":150.31,"h":150.61,"l":149.9,"n":461,"o":150.39,"t":"2025-06-25T04:00:00Z","v":66290,"vw":150.317848},{"c":151.49,"h":151.62,"l":150.6205,"n":531,"o":150.75,"t":"2025-06-26T04:00:00Z","v":51582,"vw":151.365033},{"c":152.32,"h":152.6299,"l":151.41,"n":565,"o":151.75,"t":"2025-06-27T04:00:00Z","v":53845,"vw":152.143425},{"c":153.12,"h":153.45,"l":152.56,"n":468,"o":153.04,"t":"2025-06-30T04:00:00Z","v":36824,"vw":152.859611},{"c":152.78,"h":153.1599,"l":152.27,"n":663,"o":152.71,"t":"2025-07-01T04:00:00Z","v":64131,"vw":152.745958},{"c":153.51,"h":153.51,"l":152.58,"n":424,"o":152.76,"t":"2025-07-02T04:00:00Z","v":34119,"vw":152.928804},{"c":154.88,"h":155.02,"l":154.16,"n":437,"o":154.16,"t":"2025-07-03T04:00:00Z","v":29670,"vw":154.735547},{"c":153.74,"h":154.394,"l":153.0702,"n":929,"o":154.37,"t":"2025-07-07T04:00:00Z","v":48010,"vw":153.738226},{"c":153.5,"h":153.91,"l":153.33,"n":597,"o":153.85,"t":"2025-07-08T04:00:00Z","v":21389,"vw":153.653961},{"c":154.45,"h":154.537,"l":153.7672,"n":565,"o":154.04,"t":"2025-07-09T04:00:00Z","v":32372,"vw":154.192846},{"c":154.79,"h":155,"l":154.26,"n":524,"o":154.62,"t":"2025-07-10T04:00:00Z","v":34082,"vw":154.752486},{"c":154.32,"h":154.6584,"l":153.84,"n":562,"o":154.16,"t":"2025-07-11T04:00:00Z","v":26463,"vw":154.433232},{"c":154.62,"h":154.76,"l":153.97,"n":562,"o":154.23,"t":"2025-07-14T04:00:00Z","v":23052,"vw":154.599887},{"c":154.23,"h":155.58,"l":154.23,"n":582,"o":155.42,"t":"2025-07-15T04:00:00Z","v":20092,"vw":154.978684},{"c":154.78,"h":154.92,"l":153.62,"n":802,"o":154.67,"t":"2025-07-16T04:00:00Z","v":38369,"vw":154.441575},{"c":155.62,"h":155.72,"l":154.79,"n":346,"o":154.79,"t":"2025-07-17T04:00:00Z","v":21777,"vw":155.492259},{"c":155.48,"h":156.16,"l":155.2301,"n":535,"o":156.16,"t":"2025-07-18T04:00:00Z","v":27508,"vw":155.608901},{"c":155.92,"h":156.55,"l":155.67,"n":561,"o":155.69,"t":"2025-07-21T04:00:00Z","v":37733,"vw":156.299811},{"c":155.5,"h":156.07,"l":155.11,"n":417,"o":156,"t":"2025-07-22T04:00:00Z","v":24511,"vw":155.62375},{"c":156.85,"h":156.85,"l":155.8032,"n":450,"o":156.18,"t":"2025-07-23T04:00:00Z","v":75575,"vw":156.436531},{"c":157.04,"h":157.4195,"l":156.9201,"n":375,"o":157.16,"t":"2025-07-24T04:00:00Z","v":13921,"vw":157.191023},{"c":157.67,"h":157.8687,"l":157.23,"n":329,"o":157.23,"t":"2025-07-25T04:00:00Z","v":24050,"vw":157.545641},{"c":157.79,"h":158.07,"l":157.5154,"n":443,"o":157.92,"t":"2025-07-28T04:00:00Z","v":31473,"vw":157.772104},{"c":157.26,"h":158.31,"l":157.1215,"n":444,"o":158.15,"t":"2025-07-29T04:00:00Z","v":35353,"vw":157.490004},{"c":157.18,"h":157.85,"l":156.48,"n":849,"o":157.53,"t":"2025-07-30T04:00:00Z","v":88280,"vw":157.468719},{"c":156.86,"h":159.03,"l":156.5,"n":580,"o":158.87,"t":"2025-07-31T04:00:00Z","v":34198,"vw":157.702542},{"c":154.01,"h":155.26,"l":153.52,"n":895,"o":155.26,"t":"2025-08-01T04:00:00Z","v":61288,"vw":154.210158},{"c":156.43,"h":156.43,"l":155.01,"n":577,"o":155.01,"t":"2025-08-04T04:00:00Z","v":75112,"vw":156.079312},{"c":155.63,"h":156.7904,"l":155.59,"n":389,"o":156.52,"t":"2025-08-05T04:00:00Z","v":34427,"vw":155.938907},{"c":157.09,"h":157.27,"l":155.77,"n":591,"o":155.87,"t":"2025-08-06T04:00:00Z","v":31131,"vw":156.687368},{"c":157.09,"h":158.12,"l":156.21,"n":476,"o":158.04,"t":"2025-08-07T04:00:00Z","v":39390,"vw":157.157335},{"c":158.49,"h":158.61,"l":157.46,"n":416,"o":157.6,"t":"2025-08-08T04:00:00Z","v":20719,"vw":158.297383},{"c":158.18,"h":158.9478,"l":157.96,"n":672,"o":158.5,"t":"2025-08-11T04:00:00Z","v":61510,"vw":158.454622},{"c":159.84,"h":159.895,"l":158.55,"n":750,"o":158.82,"t":"2025-08-12T04:00:00Z","v":43095,"vw":159.394249},{"c":160.11,"h":160.62,"l":159.67,"n":526,"o":160.45,"t":"2025-08-13T04:00:00Z","v":29456,"vw":160.045656},{"c":160.31,"h":160.45,"l":159.55,"n":410,"o":159.62,"t":"2025-08-14T04:00:00Z","v":32615,"vw":160.152311},{"c":159.96,"h":160.71,"l":159.8966,"n":579,"o":160.71,"t":"2025-08-15T04:00:00Z","v":52481,"vw":160.105291},{"c":159.9,"h":159.99,"l":159.62,"n":733,"o":159.82,"t":"2025-08-18T04:00:00Z","v":47065,"vw":159.805468},{"c":158.69,"h":159.98,"l":158.435,"n":654,"o":159.93,"t":"2025-08-19T04:00:00Z","v":43881,"vw":158.917345},{"c":158.22,"h":158.58,"l":156.82,"n":579,"o":158.58,"t":"2025-08-20T04:00:00Z","v":59371,"vw":157.809173},{"c":157.61,"h":158.25,"l":157.2,"n":859,"o":158.05,"t":"2025-08-21T04:00:00Z","v":57036,"vw":157.776157},{"c":159.9,"h":160.1795,"l":158.05,"n":513,"o":158.05,"t":"2025-08-22T04:00:00Z","v":52300,"vw":159.70997},{"c":159.31,"h":160,"l":159.28,"n":653,"o":159.58,"t":"2025-08-25T04:00:00Z","v":55862,"vw":159.565435},{"c":160.05,"h":160.13,"l":159.15,"n":576,"o":159.25,"t":"2025-08-26T04:00:00Z","v":55214,"vw":159.710086},{"c":160.38,"h":160.56,"l":159.8,"n":539,"o":159.9,"t":"2025-08-27T04:00:00Z","v":36363,"vw":160.317514},{"c":161.03,"h":161.24,"l":160.21,"n":766,"o":160.56,"t":"2025-08-28T04:00:00Z","v":36896,"vw":160.79759},{"c":159.99,"h":160.7,"l":159.54,"n":674,"o":160.7,"t":"2025-08-29T04:00:00Z","v":45482,"vw":159.913688},{"c":158.85,"h":158.85,"l":157.45,"n":841,"o":157.95,"t":"2025-09-02T04:00:00Z","v":70181,"vw":158.365376},{"c":159.81,"h":160,"l":159.01,"n":926,"o":159.695,"t":"2025-09-03T04:00:00Z","v":65068,"vw":159.539318},{"c":161.2,"h":161.2,"l":159.81,"n":545,"o":160.07,"t":"2025-09-04T04:00:00Z","v":39070,"vw":160.642158},{"c":160.64,"h":161.99,"l":159.72,"n":709,"o":161.95,"t":"2025-09-05T04:00:00Z","v":88449,"vw":160.857652},{"c":161.14,"h":161.475,"l":160.8801,"n":484,"o":161.09,"t":"2025-09-08T04:00:00Z","v":36730,"vw":161.079646},{"c":161.76,"h":161.84,"l":160.95,"n":582,"o":161.32,"t":"2025-09-09T04:00:00Z","v":83985,"vw":161.465647},{"c":162.32,"h":162.8179,"l":161.8618,"n":518,"o":162.76,"t":"2025-09-10T04:00:00Z","v":77811,"vw":162.347544},{"c":163.36,"h":163.55,"l":162.658,"n":548,"o":162.69,"t":"2025-09-11T04:00:00Z","v":34314,"vw":163.311353},{"c":163.53,"h":163.8927,"l":163.29,"n":624,"o":163.47,"t":"2025-09-12T04:00:00Z","v":41156,"vw":163.590641},{"c":164.63,"h":164.63,"l":164.02,"n":674,"o":164.11,"t":"2025-09-15T04:00:00Z","v":39301,"vw":164.376285},{"c":164.11,"h":164.54,"l":163.97,"n":572,"o":164.4,"t":"2025-09-16T04:00:00Z","v":52935,"vw":164.179367},{"c":163.78,"h":164.275,"l":162.82,"n":542,"o":164.09,"t":"2025-09-17T04:00:00Z","v":67293,"vw":163.931801},{"c":164.74,"h":165.32,"l":164.39,"n":838,"o":164.7,"t":"2025-09-18T04:00:00Z","v":46814,"vw":164.826425},{"c":165.75,"h":165.75,"l":164.88,"n":394,"o":165.32,"t":"2025-09-19T04:00:00Z","v":22241,"vw":165.318093},{"c":166.59,"h":166.657,"l":165.37,"n":477,"o":165.37,"t":"2025-09-22T04:00:00Z","v":21930,"vw":166.319846},{"c":165.44,"h":166.504,"l":165.15,"n":628,"o":166.48,"t":"2025-09-23T04:00:00Z","v":72597,"vw":165.6225},{"c":164.89,"h":165.79,"l":164.54,"n":1105,"o":165.79,"t":"2025-09-24T04:00:00Z","v":117695,"vw":165.043626},{"c":164.19,"h":164.53,"l":163.25,"n":489,"o":164.17,"t":"2025-09-25T04:00:00Z","v":61856,"vw":164.022274},{"c":165.01,"h":165.175,"l":164.14,"n":498,"o":164.58,"t":"2025-09-26T04:00:00Z","v":48607,"vw":164.856224},{"c":165.41,"h":165.9236,"l":164.9804,"n":479,"o":165.53,"t":"2025-09-29T04:00:00Z","v":46374,"vw":165.584283},{"c":166.1,"h":166.1754,"l":164.9875,"n":604,"o":165.21,"t":"2025-09-30T04:00:00Z","v":70635,"vw":165.603664},{"c":166.8,"h":166.97,"l":165.27,"n":484,"o":165.39,"t":"2025-10-01T04:00:00Z","v":32634,"vw":166.480934},{"c":166.88,"h":167.27,"l":166.335,"n":610,"o":167.27,"t":"2025-10-02T04:00:00Z","v":45882,"vw":166.89179},{"c":166.7,"h":167.576,"l":166.4818,"n":525,"o":167.07,"t":"2025-10-03T04:00:00Z","v":36494,"vw":167.201395},{"c":167.55,"h":167.72,"l":166.93,"n":560,"o":167.36,"t":"2025-10-06T04:00:00Z","v":36938,"vw":167.397513},{"c":166.82,"h":167.815,"l":166.52,"n":513,"o":167.77,"t":"2025-10-07T04:00:00Z","v":35507,"vw":166.856911},{"c":167.89,"h":167.95,"l":167.15,"n":462,"o":167.23,"t":"2025-10-08T04:00:00Z","v":61780,"vw":167.868429},{"c":167.62,"h":168.13,"l":167.1,"n":652,"o":167.99,"t":"2025-10-09T04:00:00Z","v":69657,"vw":167.591235},{"c":163.11,"h":168.12,"l":163,"n":816,"o":167.75,"t":"2025-10-10T04:00:00Z","v":48204,"vw":165.628611},{"c":165.69,"h":165.95,"l":164.8725,"n":517,"o":165.09,"t":"2025-10-13T04:00:00Z","v":28016,"vw":165.350256},{"c":165.26,"h":166.14,"l":163.15,"n":964,"o":164.07,"t":"2025-10-14T04:00:00Z","v":89142,"vw":165.540183},{"c":165.945,"h":167.19,"l":164.88,"n":845,"o":166.5,"t":"2025-10-15T04:00:00Z","v":63153,"vw":166.649066},{"c":165.02,"h":166.63,"l":164.13,"n":675,"o":166.44,"t":"2025-10-16T04:00:00Z","v":49923,"vw":165.244821},{"c":165.95,"h":166.245,"l":164.4001,"n":478,"o":165.07,"t":"2025-10-17T04:00:00Z","v":21999,"vw":165.512188},{"c":167.68,"h":167.9,"l":166.59,"n":472,"o":166.59,"t":"2025-10-20T04:00:00Z","v":52171,"vw":167.624951},{"c":167.5,"h":167.96,"l":167.37,"n":559,"o":167.73,"t":"2025-10-21T04:00:00Z","v":23818,"vw":167.767055},{"c":166.67,"h":167.69,"l":165.5778,"n":583,"o":167.69,"t":"2025-10-22T04:00:00Z","v":67767,"vw":166.332114},{"c":167.63,"h":167.8577,"l":166.82,"n":440,"o":166.82,"t":"2025-10-23T04:00:00Z","v":43150,"vw":167.464025},{"c":169.04,"h":169.4,"l":168.66,"n":471,"o":168.72,"t":"2025-10-24T04:00:00Z","v":26212,"vw":169.046251},{"c":171.42,"h":171.45,"l":170.5085,"n":543,"o":170.62,"t":"2025-10-27T04:00:00Z","v":41047,"vw":170.925611},{"c":172.17,"h":172.4851,"l":171.59,"n":631,"o":172.1,"t":"2025-10-28T04:00:00Z","v":36653,"vw":172.013684},{"c":172.47,"h":172.91,"l":171.32,"n":552,"o":172.59,"t":"2025-10-29T04:00:00Z","v":33983,"vw":172.289268},{"c":170.52,"h":171.755,"l":170.45,"n":610,"o":171.48,"t":"2025-10-30T04:00:00Z","v":37772,"vw":171.384192},{"c":171.01,"h":171.82,"l":170.48,"n":475,"o":171.82,"t":"2025-10-31T04:00:00Z","v":29443,"vw":171.339869},{"c":171.34,"h":172.2,"l":170.65,"n":467,"o":171.94,"t":"2025-11-03T05:00:00Z","v":38871,"vw":171.349684},{"c":169.25,"h":170.3589,"l":169.14,"n":510,"o":169.45,"t":"2025-11-04T05:00:00Z","v":19876,"vw":169.625974},{"c":169.74,"h":170.48,"l":168.97,"n":480,"o":169.17,"t":"2025-11-05T05:00:00Z","v":26290,"vw":170.170131},{"c":167.69,"h":169.49,"l":167.4915,"n":441,"o":169.49,"t":"2025-11-06T05:00:00Z","v":23967,"vw":168.616564},{"c":167.75,"h":167.75,"l":165.61,"n":648,"o":167.05,"t":"2025-11-07T05:00:00Z","v":35559,"vw":166.44199},{"c":170.54,"h":170.66,"l":169.07,"n":488,"o":169.46,"t":"2025-11-10T05:00:00Z","v":42253,"vw":170.181503},{"c":170.89,"h":170.98,"l":169.8015,"n":365,"o":170.185,"t":"2025-11-11T05:00:00Z","v":15240,"vw":170.494049},{"c":171,"h":171.42,"l":170.36,"n":444,"o":171.42,"t":"2025-11-12T05:00:00Z","v":24472,"vw":171.02204},{"c":168.16,"h":170.25,"l":167.7,"n":932,"o":170.25,"t":"2025-11-13T05:00:00Z","v":67314,"vw":169.382465},{"c":168.15,"h":168.9328,"l":165.66,"n":679,"o":166.2,"t":"2025-11-14T05:00:00Z","v":95671,"vw":167.96163},{"c":166.74,"h":168.505,"l":165.82,"n":693,"o":167.52,"t":"2025-11-17T05:00:00Z","v":39409,"vw":167.319899},{"c":165.15,"h":166.33,"l":164.3218,"n":1099,"o":165.85,"t":"2025-11-18T05:00:00Z","v":71367,"vw":165.645678},{"c":165.89,"h":167.0986,"l":164.9459,"n":797,"o":165.3,"t":"2025-11-19T05:00:00Z","v":66252,"vw":165.581226},{"c":163.23,"h":169.15,"l":163.18,"n":990,"o":168.48,"t":"2025-11-20T05:00:00Z","v":109476,"vw":164.931512},{"c":164.59,"h":165.96,"l":162.635,"n":1068,"o":163.98,"t":"2025-11-21T05:00:00Z","v":50964,"vw":164.223423},{"c":167.37,"h":167.63,"l":165.54,"n":667,"o":165.54,"t":"2025-11-24T05:00:00Z","v":109534,"vw":166.773992},{"c":168.83,"h":169.07,"l":166.51,"n":674,"o":167.25,"t":"2025-11-25T05:00:00Z","v":41512,"vw":167.915904},{"c":170.01,"h":170.378,"l":169.245,"n":525,"o":169.6,"t":"2025-11-26T05:00:00Z","v":35233,"vw":170.023159},{"c":170.82,"h":170.85,"l":170.08,"n":501,"o":170.19,"t":"2025-11-28T05:00:00Z","v":23250,"vw":170.406948},{"c":170.17,"h":170.73,"l":169.82,"n":520,"o":169.82,"t":"2025-12-01T05:00:00Z","v":32316,"vw":170.253161},{"c":170.63,"h":171.2212,"l":170.12,"n":1214,"o":170.61,"t":"2025-12-02T05:00:00Z","v":70944,"vw":170.685102},{"c":171.06,"h":171.37,"l":170.27,"n":499,"o":170.33,"t":"2025-12-03T05:00:00Z","v":35799,"vw":170.748174},{"c":171.12,"h":171.73,"l":170.55,"n":426,"o":171.73,"t":"2025-12-04T05:00:00Z","v":38999,"vw":171.03891},{"c":171.48,"h":172.1278,"l":171.28,"n":550,"o":171.54,"t":"2025-12-05T05:00:00Z","v":26938,"vw":171.581629},{"c":170.97,"h":171.69,"l":170.5325,"n":806,"o":171.58,"t":"2025-12-08T05:00:00Z","v":35441,"vw":171.050143},{"c":170.92,"h":171.4226,"l":170.71,"n":457,"o":170.79,"t":"2025-12-09T05:00:00Z","v":29607,"vw":171.097932},{"c":171.83,"h":172.11,"l":170.37,"n":707,"o":170.76,"t":"2025-12-10T05:00:00Z","v":50345,"vw":171.069764},{"c":172.04,"h":172.04,"l":170.2,"n":600,"o":171.14,"t":"2025-12-11T05:00:00Z","v":103845,"vw":171.527283},{"c":170.11,"h":171.83,"l":169.5,"n":476,"o":171.69,"t":"2025-12-12T05:00:00Z","v":28842,"vw":170.516601},{"c":169.92,"h":171.24,"l":169.4436,"n":473,"o":171.07,"t":"2025-12-15T05:00:00Z","v":26132,"vw":170.126506},{"c":169.13,"h":169.49,"l":168.04,"n":727,"o":169.07,"t":"2025-12-16T05:00:00Z","v":60262,"vw":168.799907},{"c":167.03,"h":169.36,"l":167.01,"n":586,"o":169.36,"t":"2025-12-17T05:00:00Z","v":56200,"vw":167.688839},{"c":168.43,"h":169.46,"l":168.04,"n":1031,"o":168.52,"t":"2025-12-18T05:00:00Z","v":99030,"vw":168.50899},{"c":170.1,"h":170.1,"l":169.12,"n":457,"o":169.12,"t":"2025-12-19T05:00:00Z","v":53675,"vw":169.881628},{"c":171.12,"h":171.21,"l":170.56,"n":707,"o":170.89,"t":"2025-12-22T05:00:00Z","v":71395,"vw":171.031945},{"c":172.01,"h":172.1,"l":170.73,"n":516,"o":170.77,"t":"2025-12-23T05:00:00Z","v":82625,"vw":171.934462},{"c":172.65,"h":172.7499,"l":172.04,"n":245,"o":172.04,"t":"2025-12-24T05:00:00Z","v":23878,"vw":172.27616},{"c":172.59,"h":172.91,"l":172.47,"n":237,"o":172.74,"t":"2025-12-26T05:00:00Z","v":13875,"vw":172.647455},{"c":171.96,"h":172.1358,"l":171.6,"n":463,"o":171.83,"t":"2025-12-29T05:00:00Z","v":31162,"vw":171.837699},{"c":171.77,"h":172.1647,"l":171.68,"n":482,"o":171.91,"t":"2025-12-30T05:00:00Z","v":34699,"vw":171.931069},{"c":170.63,"h":171.5261,"l":170.6,"n":302,"o":171.45,"t":"2025-12-31T05:00:00Z","v":57140,"vw":171.191558},{"c":170.65,"h":172.01,"l":169.89,"n":2671,"o":171.55,"t":"2026-01-02T05:00:00Z","v":414365,"vw":171.638883},{"c":171.7,"h":172.159,"l":171.47,"n":972,"o":171.57,"t":"2026-01-05T05:00:00Z","v":236240,"vw":171.87754},{"c":172.45,"h":172.617,"l":171.69,"n":1082,"o":171.8,"t":"2026-01-06T05:00:00Z","v":102713,"vw":172.341595},{"c":172.17,"h":173.28,"l":172.17,"n":543,"o":172.58,"t":"2026-01-07T05:00:00Z","v":32214,"vw":172.66031},{"c":172.01,"h":172.12,"l":171.634,"n":464,"o":171.99,"t":"2026-01-08T05:00:00Z","v":26733,"vw":171.900934},{"c":173.04,"h":173.33,"l":172.02,"n":655,"o":172.06,"t":"2026-01-09T05:00:00Z","v":41894,"vw":172.878378},{"c":173.37,"h":173.5799,"l":172.02,"n":641,"o":172.22,"t":"2026-01-12T05:00:00Z","v":33374,"vw":173.090034},{"c":172.85,"h":173.43,"l":172.2103,"n":561,"o":173.43,"t":"2026-01-13T05:00:00Z","v":30833,"vw":172.763956},{"c":171.77,"h":172.08,"l":170.64,"n":854,"o":172.08,"t":"2026-01-14T05:00:00Z","v":68320,"vw":171.218256},{"c":172.05,"h":172.95,"l":171.885,"n":1212,"o":172.88,"t":"2026-01-15T05:00:00Z","v":105903,"vw":172.504738},{"c":172.05,"h":172.68,"l":171.6759,"n":1126,"o":172.52,"t":"2026-01-16T05:00:00Z","v":127358,"vw":172.266723},{"c":168.47,"h":170.1271,"l":168.185,"n":846,"o":169.59,"t":"2026-01-20T05:00:00Z","v":83659,"vw":168.962856},{"c":170.17,"h":171.02,"l":168.52,"n":750,"o":168.76,"t":"2026-01-21T05:00:00Z","v":65306,"vw":169.471421},{"c":171.23,"h":171.67,"l":170.6824,"n":561,"o":171.35,"t":"2026-01-22T05:00:00Z","v":38488,"vw":171.29847},{"c":171.49,"h":171.905,"l":170.8,"n":499,"o":171.05,"t":"2026-01-23T05:00:00Z","v":33892,"vw":171.406842},{"c":172.42,"h":172.775,"l":171.82,"n":637,"o":171.83,"t":"2026-01-26T05:00:00Z","v":32701,"vw":172.509375},{"c":173.21,"h":173.44,"l":172.63,"n":589,"o":172.77,"t":"2026-01-27T05:00:00Z","v":45841,"vw":173.084461},{"c":173.16,"h":173.73,"l":172.81,"n":419,"o":173.66,"t":"2026-01-28T05:00:00Z","v":31063,"vw":173.195968},{"c":172.74,"h":173.37,"l":170.33,"n":639,"o":173.37,"t":"2026-01-29T05:00:00Z","v":52230,"vw":172.045842},{"c":172.28,"h":172.67,"l":171.18,"n":671,"o":172.07,"t":"2026-01-30T05:00:00Z","v":56549,"vw":172.104291},{"c":173.1,"h":173.47,"l":171.66,"n":769,"o":171.66,"t":"2026-02-02T05:00:00Z","v":86918,"vw":173.048416},{"c":171.33,"h":173.39,"l":169.96,"n":3190,"o":173.32,"t":"2026-02-03T05:00:00Z","v":434290,"vw":171.310028},{"c":170.15,"h":171.64,"l":169.15,"n":1004,"o":171.59,"t":"2026-02-04T05:00:00Z","v":81958,"vw":170.42908},{"c":167.98,"h":169.46,"l":167.48,"n":779,"o":168.76,"t":"2026-02-05T05:00:00Z","v":51325,"vw":168.169819},{"c":171.08,"h":171.46,"l":168.75,"n":647,"o":168.75,"t":"2026-02-06T05:00:00Z","v":63677,"vw":170.615778},{"c":172.02,"h":172.42,"l":170.64,"n":458,"o":170.79,"t":"2026-02-09T05:00:00Z","v":27760,"vw":171.702071},{"c":171.36,"h":172.64,"l":171.36,"n":468,"o":172.26,"t":"2026-02-10T05:00:00Z","v":29973,"vw":171.957342},{"c":171.28,"h":172.65,"l":170.86,"n":639,"o":172.55,"t":"2026-02-11T05:00:00Z","v":55010,"vw":171.620382},{"c":168.62,"h":171.89,"l":168.465,"n":693,"o":171.79,"t":"2026-02-12T05:00:00Z","v":55052,"vw":169.829442},{"c":168.4,"h":169.56,"l":167.74,"n":766,"o":168.77,"t":"2026-02-13T05:00:00Z","v":91859,"vw":168.941559},{"c":168.75,"h":169.2056,"l":167.05,"n":793,"o":167.83,"t":"2026-02-17T05:00:00Z","v":84964,"vw":168.5354},{"c":169.51,"h":170.24,"l":168.83,"n":605,"o":169.07,"t":"2026-02-18T05:00:00Z","v":46019,"vw":169.377394},{"c":169.1,"h":169.46,"l":168.52,"n":619,"o":168.94,"t":"2026-02-19T05:00:00Z","v":65432,"vw":168.814046},{"c":170.34,"h":170.39,"l":168.56,"n":782,"o":168.59,"t":"2026-02-20T05:00:00Z","v":60601,"vw":169.684361},{"c":168.53,"h":170.42,"l":168.12,"n":673,"o":169.98,"t":"2026-02-23T05:00:00Z","v":55082,"vw":168.770693},{"c":169.77,"h":169.96,"l":167.89,"n":935,"o":168.28,"t":"2026-02-24T05:00:00Z","v":66698,"vw":169.557512},{"c":171.42,"h":171.44,"l":170.35,"n":613,"o":170.35,"t":"2026-02-25T05:00:00Z","v":50249,"vw":171.206183},{"c":170.1,"h":171.31,"l":168.9116,"n":663,"o":171.31,"t":"2026-02-26T05:00:00Z","v":56096,"vw":169.903205},{"c":169.37,"h":169.4,"l":168.43,"n":467,"o":168.54,"t":"2026-02-27T05:00:00Z","v":31345,"vw":168.854162},{"c":169.39,"h":169.88,"l":167.3601,"n":796,"o":167.54,"t":"2026-03-02T05:00:00Z","v":57341,"vw":169.138053},{"c":167.9247,"h":168.47,"l":165.52,"n":1083,"o":166.66,"t":"2026-03-03T05:00:00Z","v":80561,"vw":166.901249},{"c":169.35,"h":169.755,"l":168.0601,"n":564,"o":168.35,"t":"2026-03-04T05:00:00Z","v":156858,"vw":168.900072},{"c":168.59,"h":169.35,"l":167.17,"n":650,"o":168.58,"t":"2026-03-05T05:00:00Z","v":57839,"vw":168.091035},{"c":166.54,"h":167.41,"l":166.03,"n":521,"o":166.68,"t":"2026-03-06T05:00:00Z","v":49247,"vw":166.585972},{"c":167.97,"h":168.24,"l":164.13,"n":861,"o":165,"t":"2026-03-09T04:00:00Z","v":107557,"vw":165.744554},{"c":167.8,"h":169.165,"l":167.236,"n":849,"o":167.85,"t":"2026-03-10T04:00:00Z","v":77550,"vw":168.215851},{"c":167.7,"h":168.4,"l":166.975,"n":508,"o":168,"t":"2026-03-11T04:00:00Z","v":39697,"vw":167.622813},{"c":165.185,"h":166.49,"l":165.16,"n":926,"o":166.49,"t":"2026-03-12T04:00:00Z","v":165602,"vw":165.671974},{"c":164.03,"h":166.53,"l":163.885,"n":849,"o":166.15,"t":"2026-03-13T04:00:00Z","v":54222,"vw":164.752232},{"c":165.79,"h":166.43,"l":165.39,"n":582,"o":165.53,"t":"2026-03-16T04:00:00Z","v":24485,"vw":165.764423},{"c":165.71,"h":166.6395,"l":165.6718,"n":517,"o":166.09,"t":"2026-03-17T04:00:00Z","v":55476,"vw":166.007579},{"c":163.32,"h":165.39,"l":163.27,"n":838,"o":165.18,"t":"2026-03-18T04:00:00Z","v":55540,"vw":164.435748},{"c":162.72,"h":163.49,"l":161.81,"n":747,"o":162.08,"t":"2026-03-19T04:00:00Z","v":44011,"vw":162.45412},{"c":160.44,"h":162.47,"l":159.69,"n":770,"o":162.47,"t":"2026-03-20T04:00:00Z","v":48571,"vw":161.207513},{"c":162.28,"h":163.89,"l":161.9851,"n":657,"o":162.82,"t":"2026-03-23T04:00:00Z","v":47291,"vw":162.760929},{"c":161.34,"h":162.2,"l":160.97,"n":540,"o":161.24,"t":"2026-03-24T04:00:00Z","v":46722,"vw":161.693571},{"c":162.1927,"h":163.27,"l":161.79,"n":771,"o":162.68,"t":"2026-03-25T04:00:00Z","v":70276,"vw":162.522425},{"c":159.33,"h":161.665,"l":159.27,"n":618,"o":161.21,"t":"2026-03-26T04:00:00Z","v":40544,"vw":160.254153},{"c":156.41,"h":158.63,"l":156.245,"n":689,"o":158.63,"t":"2026-03-27T04:00:00Z","v":52916,"vw":157.357784},{"c":156,"h":157.93,"l":155.38,"n":665,"o":157.78,"t":"2026-03-30T04:00:00Z","v":33326,"vw":156.571882},{"c":160.4786,"h":160.71,"l":157.74,"n":709,"o":157.74,"t":"2026-03-31T04:00:00Z","v":59001,"vw":159.480099},{"c":161.83,"h":162.68,"l":161.4,"n":901,"o":161.58,"t":"2026-04-01T04:00:00Z","v":71024,"vw":161.908903},{"c":161.9,"h":162.29,"l":159.385,"n":921,"o":159.81,"t":"2026-04-02T04:00:00Z","v":76647,"vw":160.923798},{"c":162.68,"h":162.83,"l":161.87,"n":747,"o":161.91,"t":"2026-04-06T04:00:00Z","v":55875,"vw":162.39034},{"c":162.84,"h":162.875,"l":160.64,"n":937,"o":162.31,"t":"2026-04-07T04:00:00Z","v":76005,"vw":161.630115},{"c":166.9,"h":167.4,"l":165.87,"n":642,"o":167.25,"t":"2026-04-08T04:00:00Z","v":46245,"vw":166.580212},{"c":168.03,"h":168.1,"l":166.33,"n":712,"o":166.72,"t":"2026-04-09T04:00:00Z","v":50949,"vw":167.536485},{"c":167.88,"h":168.54,"l":167.69,"n":641,"o":168.24,"t":"2026-04-10T04:00:00Z","v":39789,"vw":168.048258},{"c":169.6,"h":169.66,"l":167.285,"n":1321,"o":167.52,"t":"2026-04-13T04:00:00Z","v":182917,"vw":168.565485},{"c":171.82,"h":171.87,"l":170.13,"n":661,"o":170.13,"t":"2026-04-14T04:00:00Z","v":52307,"vw":171.295172},{"c":173.63,"h":173.69,"l":172.03,"n":653,"o":172.3,"t":"2026-04-15T04:00:00Z","v":34891,"vw":173.102483},{"c":173.94,"h":174.25,"l":173.1419,"n":635,"o":173.97,"t":"2026-04-16T04:00:00Z","v":60348,"vw":173.757991},{"c":176.02,"h":176.585,"l":175.11,"n":527,"o":175.11,"t":"2026-04-17T04:00:00Z","v":32272,"vw":175.951232},{"c":175.416,"h":175.98,"l":174.985,"n":628,"o":175.77,"t":"2026-04-20T04:00:00Z","v":47042,"vw":175.450844},{"c":174.3492,"h":176.0841,"l":174.025,"n":986,"o":176.05,"t":"2026-04-21T04:00:00Z","v":89845,"vw":174.926242},{"c":176.52,"h":176.52,"l":175.32,"n":576,"o":175.56,"t":"2026-04-22T04:00:00Z","v":50684,"vw":176.051034},{"c":175.5358,"h":176.585,"l":174.17,"n":660,"o":175.9,"t":"2026-04-23T04:00:00Z","v":64533,"vw":175.508058},{"c":177.12,"h":177.21,"l":175.9,"n":448,"o":176.31,"t":"2026-04-24T04:00:00Z","v":30509,"vw":176.730906},{"c":177.51,"h":177.53,"l":176.62,"n":536,"o":176.8,"t":"2026-04-27T04:00:00Z","v":92904,"vw":177.08399},{"c":176.76,"h":176.8,"l":176.1,"n":800,"o":176.55,"t":"2026-04-28T04:00:00Z","v":73186,"vw":176.509804},{"c":176.69,"h":176.69,"l":175.82,"n":466,"o":176.5,"t":"2026-04-29T04:00:00Z","v":42131,"vw":176.189525},{"c":178.2,"h":178.37,"l":176.04,"n":634,"o":177.43,"t":"2026-04-30T04:00:00Z","v":47835,"vw":177.276224},{"c":178.78,"h":179.91,"l":178.78,"n":595,"o":179.225,"t":"2026-05-01T04:00:00Z","v":41206,"vw":179.254145},{"c":178.11,"h":179.08,"l":177.346,"n":868,"o":178.69,"t":"2026-05-04T04:00:00Z","v":71881,"vw":178.099451},{"c":179.38,"h":179.66,"l":178.91,"n":773,"o":178.92,"t":"2026-05-05T04:00:00Z","v":83783,"vw":179.343131},{"c":182.03,"h":182.16,"l":180.47,"n":535,"o":180.47,"t":"2026-05-06T04:00:00Z","v":194302,"vw":181.304488},{"c":181.6,"h":182.83,"l":181.375,"n":676,"o":182.43,"t":"2026-05-07T04:00:00Z","v":47872,"vw":181.801639},{"c":183.28,"h":183.32,"l":182.53,"n":490,"o":182.53,"t":"2026-05-08T04:00:00Z","v":35862,"vw":183.096199},{"c":183.44,"h":183.83,"l":182.76,"n":428,"o":182.76,"t":"2026-05-11T04:00:00Z","v":22928,"vw":183.424925},{"c":183.31,"h":183.45,"l":181.74,"n":447,"o":182.81,"t":"2026-05-12T04:00:00Z","v":34177,"vw":182.628371},{"c":184.6,"h":184.96,"l":183,"n":362,"o":183.37,"t":"2026-05-13T04:00:00Z","v":29722,"vw":184.464336},{"c":186.24,"h":186.485,"l":184.87,"n":438,"o":184.87,"t":"2026-05-14T04:00:00Z","v":31470,"vw":186.066764},{"c":183.9,"h":185.1731,"l":183.86,"n":443,"o":184.66,"t":"2026-05-15T04:00:00Z","v":38510,"vw":184.464033},{"c":183.83,"h":184.4,"l":182.7639,"n":514,"o":184.28,"t":"2026-05-18T04:00:00Z","v":45326,"vw":183.547313},{"c":182.63,"h":183.64,"l":182.27,"n":542,"o":183.09,"t":"2026-05-19T04:00:00Z","v":45906,"vw":182.88439},{"c":184.5,"h":184.53,"l":182.9493,"n":513,"o":183.13,"t":"2026-05-20T04:00:00Z","v":47158,"vw":184.04247},{"c":184.73,"h":185.28,"l":183.48,"n":759,"o":183.79,"t":"2026-05-21T04:00:00Z","v":40191,"vw":184.338126},{"c":185.39,"h":186.21,"l":185.195,"n":531,"o":185.71,"t":"2026-05-22T04:00:00Z","v":31920,"vw":185.771302},{"c":186.51,"h":186.9,"l":185.97,"n":402,"o":186.38,"t":"2026-05-26T04:00:00Z","v":28447,"vw":186.38579},{"c":186.5071,"h":186.74,"l":185.985,"n":451,"o":186.74,"t":"2026-05-27T04:00:00Z","v":104807,"vw":186.290713},{"c":187.72,"h":187.83,"l":186.26,"n":498,"o":186.61,"t":"2026-05-28T04:00:00Z","v":44693,"vw":187.2986},{"c":188.13,"h":188.63,"l":187.78,"n":796,"o":187.92,"t":"2026-05-29T04:00:00Z","v":75208,"vw":188.219292},{"c":188.77,"h":189.18,"l":187.93,"n":643,"o":188.2,"t":"2026-06-01T04:00:00Z","v":60642,"vw":188.828325},{"c":188.9,"h":189.12,"l":188.25,"n":580,"o":188.42,"t":"2026-06-02T04:00:00Z","v":31499,"vw":188.832342},{"c":187.34,"h":188.92,"l":187.31,"n":642,"o":188.78,"t":"2026-06-03T04:00:00Z","v":46148,"vw":188.061757},{"c":188.16,"h":188.51,"l":186.54,"n":409,"o":186.68,"t":"2026-06-04T04:00:00Z","v":23065,"vw":187.772032},{"c":182.94,"h":187.09,"l":182.91,"n":660,"o":186.86,"t":"2026-06-05T04:00:00Z","v":42621,"vw":184.511853},{"c":183.68,"h":185.1799,"l":183.57,"n":875,"o":184.47,"t":"2026-06-08T04:00:00Z","v":60385,"vw":184.235451},{"c":182.85,"h":185.28,"l":179.5,"n":1028,"o":184.59,"t":"2026-06-09T04:00:00Z","v":67063,"vw":182.083899},{"c":179.95,"h":182.78,"l":179.9,"n":1011,"o":181.78,"t":"2026-06-10T04:00:00Z","v":75036,"vw":181.196777},{"c":182.875,"h":183.2551,"l":179.69,"n":1173,"o":180.79,"t":"2026-06-11T04:00:00Z","v":127816,"vw":181.498717},{"c":183.54,"h":184.08,"l":182.23,"n":691,"o":183.36,"t":"2026-06-12T04:00:00Z","v":55952,"vw":183.335955},{"c":186.54,"h":187.06,"l":185.85,"n":827,"o":185.85,"t":"2026-06-15T04:00:00Z","v":48342,"vw":186.599203},{"c":185.5,"h":186.55,"l":185.38,"n":418,"o":186.39,"t":"2026-06-16T04:00:00Z","v":19677,"vw":185.909359},{"c":183.14,"h":185.78,"l":182.87,"n":977,"o":185.78,"t":"2026-06-17T04:00:00Z","v":70860,"vw":184.463074},{"c":185.01,"h":185.4,"l":184.26,"n":669,"o":185.39,"t":"2026-06-18T04:00:00Z","v":34833,"vw":184.988936},{"c":184.04,"h":185.62,"l":183.78,"n":888,"o":185.13,"t":"2026-06-22T04:00:00Z","v":69125,"vw":184.176194},{"c":181.51,"h":182.9682,"l":181.41,"n":868,"o":181.45,"t":"2026-06-23T04:00:00Z","v":67160,"vw":181.923802},{"c":181.13,"h":182.85,"l":180.68,"n":495,"o":181.67,"t":"2026-06-24T04:00:00Z","v":29632,"vw":181.54844},{"c":180.66,"h":182.16,"l":180.2,"n":901,"o":182.16,"t":"2026-06-25T04:00:00Z","v":56741,"vw":180.734602},{"c":180.43,"h":181.74,"l":179.42,"n":540,"o":179.71,"t":"2026-06-26T04:00:00Z","v":50971,"vw":180.959525},{"c":183.26,"h":183.405,"l":181.03,"n":598,"o":181.87,"t":"2026-06-29T04:00:00Z","v":30553,"vw":182.630951},{"c":184.95,"h":185.315,"l":183.32,"n":532,"o":183.43,"t":"2026-06-30T04:00:00Z","v":38244,"vw":184.761277},{"c":184.7,"h":185.55,"l":183.97,"n":623,"o":184.72,"t":"2026-07-01T04:00:00Z","v":55992,"vw":184.738613},{"c":184.49,"h":185.82,"l":183.27,"n":577,"o":185.08,"t":"2026-07-02T04:00:00Z","v":40480,"vw":184.547689},{"c":186.23,"h":186.42,"l":185.42,"n":402,"o":185.42,"t":"2026-07-06T04:00:00Z","v":18739,"vw":186.084874},{"c":185.18,"h":185.87,"l":184.635,"n":386,"o":185.7,"t":"2026-07-07T04:00:00Z","v":21504,"vw":185.246648},{"c":184.78,"h":184.78,"l":183.2746,"n":561,"o":184.03,"t":"2026-07-08T04:00:00Z","v":33363,"vw":184.361836},{"c":186.3,"h":186.3,"l":184.67,"n":491,"o":185.03,"t":"2026-07-09T04:00:00Z","v":25587,"vw":185.666793},{"c":187.12,"h":187.185,"l":185.47,"n":397,"o":186.27,"t":"2026-07-10T04:00:00Z","v":31809,"vw":186.225067},{"c":185.385,"h":186.5801,"l":185.25,"n":579,"o":186.5,"t":"2026-07-13T04:00:00Z","v":37350,"vw":185.965976},{"c":186.28,"h":186.53,"l":185.52,"n":640,"o":185.8,"t":"2026-07-14T04:00:00Z","v":44888,"vw":186.242126},{"c":187.2,"h":187.36,"l":186.19,"n":592,"o":186.94,"t":"2026-07-15T04:00:00Z","v":44829,"vw":186.885767},{"c":185.89,"h":186.895,"l":185.26,"n":727,"o":186.54,"t":"2026-07-16T04:00:00Z","v":49154,"vw":186.14482},{"c":183.785,"h":184.92,"l":183.08,"n":780,"o":183.27,"t":"2026-07-17T04:00:00Z","v":47779,"vw":183.849368},{"c":183.51,"h":185.3,"l":183.5,"n":735,"o":184.88,"t":"2026-07-20T04:00:00Z","v":50975,"vw":184.113538},{"c":185.22,"h":185.43,"l":184.28,"n":794,"o":184.76,"t":"2026-07-21T04:00:00Z","v":56403,"vw":185.19465},{"c":185,"h":185.626,"l":184.85,"n":553,"o":184.85,"t":"2026-07-22T04:00:00Z","v":43166,"vw":185.3615},{"c":182.35,"h":183.45,"l":181.72,"n":866,"o":182.82,"t":"2026-07-23T04:00:00Z","v":49269,"vw":182.3629},{"c":182.37,"h":183.6138,"l":182.06,"n":765,"o":182.32,"t":"2026-07-24T04:00:00Z","v":41748,"vw":182.671987},{"c":182.27,"h":184.07,"l":181.63,"n":978,"o":184.06,"t":"2026-07-27T04:00:00Z","v":76074,"vw":182.34905},{"c":182.58,"h":183.1,"l":181.47,"n":565,"o":182.14,"t":"2026-07-28T04:00:00Z","v":33475,"vw":182.377409},{"c":179.6,"h":182.8672,"l":179.46,"n":821,"o":182.21,"t":"2026-07-29T04:00:00Z","v":28675,"vw":180.948183},{"c":183,"h":183.27,"l":180.96,"n":718,"o":181.4,"t":"2026-07-30T04:00:00Z","v":32612,"vw":182.337082},{"c":184.6,"h":185.1,"l":182.475,"n":425,"o":183.97,"t":"2026-07-31T04:00:00Z","v":20502,"vw":183.939429},{"c":187.52,"h":187.77,"l":185.23,"n":550,"o":185.23,"t":"2026-08-03T04:00:00Z","v":19882,"vw":187.172505},{"c":190.98,"h":191.5493,"l":187.94,"n":643,"o":188.34,"t":"2026-08-04T04:00:00Z","v":43302,"vw":189.804255},{"c":190.69,"h":192.32,"l":190.625,"n":727,"o":192.13,"t":"2026-08-05T04:00:00Z","v":47749,"vw":191.40758},{"c":190.44,"h":191.205,"l":190.2612,"n":702,"o":190.67,"t":"2026-08-06T04:00:00Z","v":34627,"vw":190.592242},{"c":191.62,"h":191.77,"l":190.69,"n":637,"o":191.18,"t":"2026-08-07T04:00:00Z","v":54374,"vw":191.225001},{"c":191.57,"h":192.175,"l":191.31,"n":676,"o":191.32,"t":"2026-08-10T04:00:00Z","v":43694,"vw":191.552692},{"c":190.72,"h":192.23,"l":190.46,"n":621,"o":192.23,"t":"2026-08-11T04:00:00Z","v":33899,"vw":191.237758},{"c":191.22,"h":191.93,"l":191.07,"n":621,"o":191.81,"t":"2026-08-12T04:00:00Z","v":34474,"vw":191.437696},{"c":192.47,"h":192.9,"l":191.67,"n":621,"o":191.87,"t":"2026-08-13T04:00:00Z","v":29939,"vw":192.348452},{"c":192.06,"h":192.6699,"l":191.835,"n":443,"o":192.61,"t":"2026-08-14T04:00:00Z","v":32205,"vw":192.333457},{"c":191.16,"h":192.16,"l":191.07,"n":627,"o":192.07,"t":"2026-08-17T04:00:00Z","v":31637,"vw":191.612839},{"c":189.85,"h":190.145,"l":189.8013,"n":539,"o":190.015,"t":"2026-08-18T04:00:00Z","v":27357,"vw":189.976482},{"c":190.25,"h":191,"l":190.0901,"n":674,"o":190.59,"t":"2026-08-19T04:00:00Z","v":28802,"vw":190.531562},{"c":188.615,"h":189.82,"l":188.52,"n":768,"o":189.57,"t":"2026-08-20T04:00:00Z","v":264187,"vw":189.668786},{"c":189.355,"h":189.835,"l":188.9603,"n":474,"o":189.54,"t":"2026-08-21T04:00:00Z","v":21231,"vw":189.371774},{"c":188.85,"h":189.3,"l":188.43,"n":799,"o":189.03,"t":"2026-08-24T04:00:00Z","v":40345,"vw":188.930386},{"c":189.5822,"h":189.72,"l":188.93,"n":679,"o":189.44,"t":"2026-08-25T04:00:00Z","v":41220,"vw":189.330983},{"c":189.4821,"h":189.8,"l":188.935,"n":379,"o":189.15,"t":"2026-08-26T04:00:00Z","v":27903,"vw":189.362544},{"c":190.97,"h":191.22,"l":189.78,"n":593,"o":190.27,"t":"2026-08-27T04:00:00Z","v":53603,"vw":190.393457},{"c":190.62,"h":192.18,"l":190.3971,"n":407,"o":191.11,"t":"2026-08-28T04:00:00Z","v":29757,"vw":190.899216},{"c":190.12,"h":190.4,"l":189.69,"n":522,"o":190.18,"t":"2026-08-31T04:00:00Z","v":28831,"vw":189.996432},{"c":188.86,"h":189.6628,"l":188.39,"n":497,"o":189.01,"t":"2026-09-01T04:00:00Z","v":27926,"vw":189.043282},{"c":189.67,"h":190.065,"l":188.81,"n":471,"o":189.03,"t":"2026-09-02T04:00:00Z","v":29129,"vw":189.47569},{"c":191.84,"h":192.1,"l":190.34,"n":1286,"o":190.34,"t":"2026-09-03T04:00:00Z","v":130097,"vw":191.082364},{"c":191.15,"h":191.98,"l":190.802,"n":717,"o":191.81,"t":"2026-09-04T04:00:00Z","v":57866,"vw":191.284636},{"c":190.17,"h":190.85,"l":190.025,"n":627,"o":190.82,"t":"2026-09-08T04:00:00Z","v":58425,"vw":190.414826},{"c":189.37,"h":189.73,"l":188.97,"n":648,"o":189.67,"t":"2026-09-09T04:00:00Z","v":30344,"vw":189.457959},{"c":188.26,"h":188.71,"l":188,"n":573,"o":188.16,"t":"2026-09-10T04:00:00Z","v":24321,"vw":188.367226},{"c":189.9538,"h":190.43,"l":189.84,"n":845,"o":190.08,"t":"2026-09-11T04:00:00Z","v":63311,"vw":190.13637},{"c":189.02,"h":189.59,"l":188.23,"n":565,"o":188.265,"t":"2026-09-14T04:00:00Z","v":29485,"vw":189.046739},{"c":187.73,"h":188.47,"l":187.54,"n":472,"o":188.35,"t":"2026-09-15T04:00:00Z","v":46969,"vw":187.874791},{"c":187.085,"h":188.85,"l":186.13,"n":435,"o":188.36,"t":"2026-09-16T04:00:00Z","v":47348,"vw":187.823633},{"c":189.33,"h":189.514,"l":188.815,"n":604,"o":189.32,"t":"2026-09-17T04:00:00Z","v":211962,"vw":189.106405},{"c":189.65,"h":189.68,"l":188.79,"n":888,"o":189.63,"t":"2026-09-18T04:00:00Z","v":54096,"vw":189.22723},{"c":192.88,"h":193.14,"l":190.61,"n":680,"o":190.61,"t":"2026-09-21T04:00:00Z","v":51202,"vw":192.492258},{"c":192.86,"h":193.28,"l":192.6638,"n":615,"o":192.97,"t":"2026-09-22T04:00:00Z","v":39885,"vw":192.939311},{"c":191.27,"h":192.8,"l":191.015,"n":535,"o":192.8,"t":"2026-09-23T04:00:00Z","v":23690,"vw":191.622636},{"c":191.28,"h":191.615,"l":190.09,"n":638,"o":190.2,"t":"2026-09-24T04:00:00Z","v":29746,"vw":190.887617},{"c":192.33,"h":192.51,"l":191.0563,"n":823,"o":191.7,"t":"2026-09-25T04:00:00Z","v":52073,"vw":192.055192},{"c":190.75,"h":191.78,"l":190.47,"n":518,"o":191.49,"t":"2026-09-28T04:00:00Z","v":29882,"vw":191.188686},{"c":190.46,"h":191.3,"l":190.12,"n":729,"o":191.3,"t":"2026-09-29T04:00:00Z","v":43445,"vw":190.608295},{"c":190.16,"h":191.89,"l":190.16,"n":641,"o":191.13,"t":"2026-09-30T04:00:00Z","v":37665,"vw":191.129663},{"c":190.32,"h":190.875,"l":189.24,"n":847,"o":190.65,"t":"2026-10-01T04:00:00Z","v":50200,"vw":190.119499},{"c":191.84,"h":192.65,"l":191.63,"n":552,"o":192.19,"t":"2026-10-02T04:00:00Z","v":26511,"vw":191.934915},{"c":193.27,"h":193.56,"l":192.05,"n":1059,"o":192.05,"t":"2026-10-05T04:00:00Z","v":40314,"vw":192.882579},{"c":194.43,"h":194.89,"l":194.07,"n":581,"o":194.2,"t":"2026-10-06T04:00:00Z","v":71631,"vw":194.200964},{"c":194.0863,"h":194.09,"l":193.06,"n":628,"o":193.42,"t":"2026-10-07T04:00:00Z","v":32218,"vw":193.675774},{"c":192.89,"h":193.75,"l":192.1,"n":1101,"o":193.51,"t":"2026-10-08T04:00:00Z","v":40622,"vw":193.181182},{"c":194.0335,"h":194.21,"l":193.35,"n":650,"o":193.56,"t":"2026-10-09T04:00:00Z","v":26935,"vw":193.824179},{"c":194.005,"h":194.22,"l":193.75,"n":441,"o":194,"t":"2026-10-12T04:00:00Z","v":16899,"vw":193.959434},{"c":193.88,"h":194.05,"l":193.535,"n":583,"o":193.64,"t":"2026-10-13T04:00:00Z","v":29605,"vw":193.808107},{"c":191.71,"h":193.535,"l":191.07,"n":703,"o":193.04,"t":"2026-10-14T04:00:00Z","v":38432,"vw":191.911305},{"c":192.1,"h":192.319,"l":190.36,"n":780,"o":190.77,"t":"2026-10-15T04:00:00Z","v":55074,"vw":191.78688},{"c":189.74,"h":192.4,"l":189.2,"n":756,"o":192.4,"t":"2026-10-16T04:00:00Z","v":43847,"vw":190.282835},{"c":190.72,"h":191.69,"l":190.72,"n":610,"o":190.75,"t":"2026-10-19T04:00:00Z","v":43784,"vw":191.116336},{"c":191.07,"h":192.04,"l":190.17,"n":698,"o":190.46,"t":"2026-10-20T04:00:00Z","v":54405,"vw":191.085013},{"c":192.23,"h":192.45,"l":190.985,"n":435,"o":191.56,"t":"2026-10-21T04:00:00Z","v":46578,"vw":191.942202},{"c":189.485,"h":190.53,"l":189.025,"n":724,"o":190.53,"t":"2026-10-22T04:00:00Z","v":67665,"vw":189.592714}],"volatilityBars":[{"c":191.08,"h":191.08,"l":190.61,"n":19,"o":190.61,"t":"2026-09-21T13:30:00Z","v":719,"vw":190.795039},{"c":191.15,"h":191.15,"l":191.145,"n":3,"o":191.145,"t":"2026-09-21T13:45:00Z","v":350,"vw":191.148333},{"c":191.32,"h":191.32,"l":191.21,"n":16,"o":191.21,"t":"2026-09-21T14:00:00Z","v":1091,"vw":191.24511},{"c":191.58,"h":191.61,"l":191.42,"n":27,"o":191.42,"t":"2026-09-21T14:15:00Z","v":1884,"vw":191.504118},{"c":191.61,"h":191.75,"l":191.565,"n":46,"o":191.58,"t":"2026-09-21T14:30:00Z","v":2845,"vw":191.642278},{"c":191.725,"h":191.725,"l":191.575,"n":25,"o":191.595,"t":"2026-09-21T14:45:00Z","v":2813,"vw":191.600718},{"c":191.78,"h":191.78,"l":191.69,"n":13,"o":191.695,"t":"2026-09-21T15:00:00Z","v":1082,"vw":191.754},{"c":191.85,"h":191.92,"l":191.8251,"n":12,"o":191.91,"t":"2026-09-21T15:15:00Z","v":1267,"vw":191.876189},{"c":192.03,"h":192.03,"l":191.82,"n":3,"o":191.82,"t":"2026-09-21T15:30:00Z","v":315,"vw":191.96},{"c":192.05,"h":192.05,"l":192.05,"n":2,"o":192.05,"t":"2026-09-21T15:45:00Z","v":244,"vw":192.05},{"c":192.22,"h":192.22,"l":192,"n":5,"o":192,"t":"2026-09-21T16:00:00Z","v":887,"vw":192.189615},{"c":192.3,"h":192.32,"l":192.3,"n":4,"o":192.32,"t":"2026-09-21T16:15:00Z","v":861,"vw":192.3075},{"c":192.475,"h":192.5051,"l":192.45,"n":11,"o":192.45,"t":"2026-09-21T16:30:00Z","v":1594,"vw":192.466613},{"c":192.41,"h":192.435,"l":192.41,"n":4,"o":192.435,"t":"2026-09-21T16:45:00Z","v":671,"vw":192.424079},{"c":192.495,"h":192.5299,"l":192.4428,"n":27,"o":192.455,"t":"2026-09-21T17:00:00Z","v":6862,"vw":192.485398},{"c":192.55,"h":192.565,"l":192.55,"n":13,"o":192.565,"t":"2026-09-21T17:30:00Z","v":725,"vw":192.555},{"c":192.6101,"h":192.6101,"l":192.6101,"n":2,"o":192.6101,"t":"2026-09-21T17:45:00Z","v":115,"vw":192.6101},{"c":192.7,"h":192.7,"l":192.69,"n":2,"o":192.69,"t":"2026-09-21T18:00:00Z","v":200,"vw":192.695},{"c":192.7,"h":192.7057,"l":192.7,"n":4,"o":192.7057,"t":"2026-09-21T18:15:00Z","v":227,"vw":192.703109},{"c":192.915,"h":192.915,"l":192.855,"n":5,"o":192.855,"t":"2026-09-21T18:30:00Z","v":380,"vw":192.892279},{"c":192.95,"h":192.95,"l":192.95,"n":4,"o":192.95,"t":"2026-09-21T18:45:00Z","v":109,"vw":192.95},{"c":192.95,"h":192.97,"l":192.95,"n":11,"o":192.97,"t":"2026-09-21T19:00:00Z","v":802,"vw":192.957122},{"c":193.01,"h":193.05,"l":192.98,"n":8,"o":193.05,"t":"2026-09-21T19:15:00Z","v":738,"vw":193.018084},{"c":193.14,"h":193.14,"l":193.0051,"n":10,"o":193.0051,"t":"2026-09-21T19:30:00Z","v":1082,"vw":193.083626},{"c":192.85,"h":193.09,"l":192.84,"n":65,"o":193.09,"t":"2026-09-21T19:45:00Z","v":16698,"vw":193.008329},{"c":192.88,"h":192.88,"l":192.88,"n":4,"o":192.88,"t":"2026-09-21T20:00:00Z","v":121,"vw":192.88},{"c":192.88,"h":192.88,"l":192.88,"n":11,"o":192.88,"t":"2026-09-21T22:45:00Z","v":2005,"vw":192.88},{"c":193.085,"h":193.28,"l":192.77,"n":17,"o":192.97,"t":"2026-09-22T13:30:00Z","v":2039,"vw":193.045298},{"c":193.02,"h":193.02,"l":192.97,"n":5,"o":192.97,"t":"2026-09-22T13:45:00Z","v":292,"vw":192.995},{"c":193.08,"h":193.1,"l":192.905,"n":37,"o":192.94,"t":"2026-09-22T14:00:00Z","v":2151,"vw":192.956126},{"c":192.96,"h":192.96,"l":192.845,"n":9,"o":192.93,"t":"2026-09-22T14:15:00Z","v":921,"vw":192.926532},{"c":192.7804,"h":193.015,"l":192.7804,"n":17,"o":192.9592,"t":"2026-09-22T14:30:00Z","v":1738,"vw":192.916347},{"c":192.81,"h":192.81,"l":192.7857,"n":3,"o":192.7857,"t":"2026-09-22T14:45:00Z","v":455,"vw":192.801722},{"c":192.81,"h":192.89,"l":192.81,"n":18,"o":192.89,"t":"2026-09-22T15:00:00Z","v":1254,"vw":192.818365},{"c":192.8366,"h":192.865,"l":192.8366,"n":4,"o":192.865,"t":"2026-09-22T15:15:00Z","v":322,"vw":192.854498},{"c":192.72,"h":192.745,"l":192.72,"n":3,"o":192.745,"t":"2026-09-22T15:30:00Z","v":263,"vw":192.7325},{"c":192.6638,"h":192.6638,"l":192.6638,"n":2,"o":192.6638,"t":"2026-09-22T16:00:00Z","v":248,"vw":192.6638},{"c":192.675,"h":192.6787,"l":192.67,"n":7,"o":192.675,"t":"2026-09-22T16:30:00Z","v":677,"vw":192.674792},{"c":192.775,"h":192.79,"l":192.775,"n":8,"o":192.78,"t":"2026-09-22T16:45:00Z","v":601,"vw":192.782},{"c":192.795,"h":192.8299,"l":192.76,"n":16,"o":192.795,"t":"2026-09-22T17:00:00Z","v":3879,"vw":192.797702},{"c":192.73,"h":192.73,"l":192.73,"n":3,"o":192.73,"t":"2026-09-22T17:15:00Z","v":209,"vw":192.73},{"c":192.71,"h":192.82,"l":192.68,"n":9,"o":192.795,"t":"2026-09-22T17:30:00Z","v":1190,"vw":192.750652},{"c":192.89,"h":192.9,"l":192.82,"n":24,"o":192.82,"t":"2026-09-22T17:45:00Z","v":1207,"vw":192.875833},{"c":192.895,"h":192.905,"l":192.835,"n":24,"o":192.845,"t":"2026-09-22T18:00:00Z","v":1739,"vw":192.870455},{"c":193.01,"h":193.01,"l":192.925,"n":8,"o":192.94,"t":"2026-09-22T18:15:00Z","v":897,"vw":192.96639},{"c":192.98,"h":192.98,"l":192.9001,"n":32,"o":192.975,"t":"2026-09-22T18:30:00Z","v":2868,"vw":192.932489},{"c":192.87,"h":193.01,"l":192.87,"n":8,"o":193.01,"t":"2026-09-22T18:45:00Z","v":816,"vw":192.902751},{"c":193.01,"h":193.01,"l":192.895,"n":22,"o":192.895,"t":"2026-09-22T19:00:00Z","v":3052,"vw":192.980711},{"c":193.0885,"h":193.0885,"l":192.975,"n":16,"o":192.975,"t":"2026-09-22T19:15:00Z","v":2748,"vw":193.021989},{"c":193.0799,"h":193.185,"l":193.0799,"n":20,"o":193.1101,"t":"2026-09-22T19:30:00Z","v":5164,"vw":193.12783},{"c":192.87,"h":193.14,"l":192.87,"n":4,"o":193.14,"t":"2026-09-22T19:45:00Z","v":334,"vw":192.981755},{"c":192.86,"h":192.86,"l":192.86,"n":5,"o":192.86,"t":"2026-09-22T20:00:00Z","v":112,"vw":192.86},{"c":192.51,"h":192.8,"l":192.51,"n":13,"o":192.8,"t":"2026-09-23T13:30:00Z","v":1244,"vw":192.770659},{"c":192.2,"h":192.329,"l":192.2,"n":3,"o":192.329,"t":"2026-09-23T13:45:00Z","v":500,"vw":192.230688},{"c":191.5499,"h":191.57,"l":191.5499,"n":8,"o":191.57,"t":"2026-09-23T14:15:00Z","v":427,"vw":191.558639},{"c":191.6613,"h":191.7899,"l":191.61,"n":14,"o":191.61,"t":"2026-09-23T14:30:00Z","v":1583,"vw":191.705457},{"c":191.97,"h":191.995,"l":191.71,"n":54,"o":191.71,"t":"2026-09-23T14:45:00Z","v":3602,"vw":191.819393},{"c":191.84,"h":191.965,"l":191.84,"n":8,"o":191.965,"t":"2026-09-23T15:00:00Z","v":406,"vw":191.888828},{"c":191.615,"h":191.79,"l":191.615,"n":6,"o":191.79,"t":"2026-09-23T15:15:00Z","v":343,"vw":191.713333},{"c":191.555,"h":191.58,"l":191.5426,"n":7,"o":191.58,"t":"2026-09-23T15:30:00Z","v":1084,"vw":191.564131},{"c":191.392,"h":191.44,"l":191.36,"n":11,"o":191.44,"t":"2026-09-23T16:15:00Z","v":881,"vw":191.390243},{"c":191.49,"h":191.49,"l":191.43,"n":6,"o":191.43,"t":"2026-09-23T16:30:00Z","v":323,"vw":191.46},{"c":191.135,"h":191.24,"l":191.135,"n":9,"o":191.24,"t":"2026-09-23T16:45:00Z","v":699,"vw":191.15227},{"c":191.015,"h":191.215,"l":191.015,"n":6,"o":191.215,"t":"2026-09-23T17:00:00Z","v":401,"vw":191.101957},{"c":191.26,"h":191.26,"l":191.1332,"n":5,"o":191.14,"t":"2026-09-23T17:15:00Z","v":359,"vw":191.17217},{"c":191.26,"h":191.26,"l":191.17,"n":27,"o":191.17,"t":"2026-09-23T17:30:00Z","v":1233,"vw":191.204},{"c":191.45,"h":191.45,"l":191.45,"n":1,"o":191.45,"t":"2026-09-23T17:45:00Z","v":100,"vw":191.45},{"c":191.46,"h":191.565,"l":191.46,"n":5,"o":191.565,"t":"2026-09-23T18:00:00Z","v":288,"vw":191.500385},{"c":191.45,"h":191.51,"l":191.45,"n":9,"o":191.51,"t":"2026-09-23T18:15:00Z","v":632,"vw":191.471935},{"c":191.375,"h":191.435,"l":191.34,"n":13,"o":191.435,"t":"2026-09-23T18:30:00Z","v":1957,"vw":191.381686},{"c":191.4487,"h":191.4487,"l":191.37,"n":6,"o":191.378,"t":"2026-09-23T18:45:00Z","v":1010,"vw":191.387515},{"c":191.425,"h":191.435,"l":191.425,"n":6,"o":191.435,"t":"2026-09-23T19:00:00Z","v":265,"vw":191.429},{"c":191.34,"h":191.4,"l":191.34,"n":6,"o":191.4,"t":"2026-09-23T19:15:00Z","v":438,"vw":191.356949},{"c":191.3727,"h":191.3727,"l":191.33,"n":6,"o":191.33,"t":"2026-09-23T19:30:00Z","v":727,"vw":191.348616},{"c":191.275,"h":191.325,"l":191.275,"n":5,"o":191.325,"t":"2026-09-23T19:45:00Z","v":231,"vw":191.3},{"c":191.27,"h":191.27,"l":191.27,"n":4,"o":191.27,"t":"2026-09-23T20:00:00Z","v":334,"vw":191.27},{"c":190.51,"h":190.51,"l":190.09,"n":25,"o":190.2,"t":"2026-09-24T13:30:00Z","v":2619,"vw":190.241369},{"c":190.858,"h":190.88,"l":190.775,"n":15,"o":190.775,"t":"2026-09-24T14:00:00Z","v":1041,"vw":190.827504},{"c":190.87,"h":190.87,"l":190.83,"n":11,"o":190.83,"t":"2026-09-24T14:15:00Z","v":602,"vw":190.849957},{"c":190.64,"h":190.64,"l":190.64,"n":1,"o":190.64,"t":"2026-09-24T14:30:00Z","v":100,"vw":190.64},{"c":190.45,"h":190.45,"l":190.45,"n":3,"o":190.45,"t":"2026-09-24T14:45:00Z","v":300,"vw":190.45},{"c":190.465,"h":190.52,"l":190.43,"n":15,"o":190.47,"t":"2026-09-24T15:00:00Z","v":1138,"vw":190.473622},{"c":190.28,"h":190.47,"l":190.28,"n":8,"o":190.3708,"t":"2026-09-24T15:15:00Z","v":1795,"vw":190.320501},{"c":190.325,"h":190.325,"l":190.28,"n":13,"o":190.28,"t":"2026-09-24T15:30:00Z","v":901,"vw":190.300771},{"c":190.555,"h":190.555,"l":190.35,"n":32,"o":190.5,"t":"2026-09-24T16:00:00Z","v":1462,"vw":190.423481},{"c":191.16,"h":191.35,"l":190.59,"n":58,"o":190.59,"t":"2026-09-24T16:15:00Z","v":3619,"vw":191.132094},{"c":191.51,"h":191.51,"l":191.07,"n":6,"o":191.07,"t":"2026-09-24T16:30:00Z","v":324,"vw":191.346667},{"c":191.615,"h":191.615,"l":191.605,"n":3,"o":191.605,"t":"2026-09-24T16:45:00Z","v":250,"vw":191.61},{"c":191.45,"h":191.51,"l":191.41,"n":13,"o":191.465,"t":"2026-09-24T17:00:00Z","v":819,"vw":191.458881},{"c":191.275,"h":191.4091,"l":191.135,"n":9,"o":191.36,"t":"2026-09-24T17:15:00Z","v":1311,"vw":191.250944},{"c":191.2514,"h":191.295,"l":191.2514,"n":5,"o":191.295,"t":"2026-09-24T17:30:00Z","v":239,"vw":191.273092},{"c":191.01,"h":191.01,"l":191.01,"n":2,"o":191.01,"t":"2026-09-24T17:45:00Z","v":101,"vw":191.01},{"c":191.2001,"h":191.2001,"l":191.195,"n":4,"o":191.195,"t":"2026-09-24T18:00:00Z","v":512,"vw":191.198938},{"c":191.31,"h":191.31,"l":191.1902,"n":18,"o":191.305,"t":"2026-09-24T18:15:00Z","v":1378,"vw":191.249495},{"c":191.3,"h":191.3,"l":191.235,"n":21,"o":191.3,"t":"2026-09-24T18:30:00Z","v":961,"vw":191.282938},{"c":191.4,"h":191.435,"l":191.4,"n":13,"o":191.435,"t":"2026-09-24T19:00:00Z","v":807,"vw":191.406364},{"c":191.39,"h":191.39,"l":191.39,"n":2,"o":191.39,"t":"2026-09-24T19:15:00Z","v":125,"vw":191.39},{"c":191.41,"h":191.44,"l":191.3642,"n":14,"o":191.415,"t":"2026-09-24T19:30:00Z","v":1235,"vw":191.403462},{"c":191.37,"h":191.52,"l":191.36,"n":28,"o":191.38,"t":"2026-09-24T19:45:00Z","v":1938,"vw":191.43368},{"c":191.28,"h":191.28,"l":191.28,"n":5,"o":191.28,"t":"2026-09-24T20:00:00Z","v":104,"vw":191.28},{"c":192.03,"h":192.03,"l":191.67,"n":26,"o":191.7,"t":"2026-09-25T13:30:00Z","v":1697,"vw":191.869764},{"c":192.01,"h":192.01,"l":192.01,"n":1,"o":192.01,"t":"2026-09-25T13:45:00Z","v":120,"vw":192.01},{"c":191.37,"h":191.52,"l":191.37,"n":3,"o":191.52,"t":"2026-09-25T14:00:00Z","v":450,"vw":191.453333},{"c":191.399,"h":191.399,"l":191.0563,"n":7,"o":191.0563,"t":"2026-09-25T14:15:00Z","v":3010,"vw":191.244123},{"c":191.41,"h":191.625,"l":191.41,"n":9,"o":191.6,"t":"2026-09-25T14:30:00Z","v":830,"vw":191.496634},{"c":191.65,"h":191.68,"l":191.4125,"n":30,"o":191.52,"t":"2026-09-25T14:45:00Z","v":2160,"vw":191.588402},{"c":191.66,"h":191.86,"l":191.66,"n":17,"o":191.72,"t":"2026-09-25T15:00:00Z","v":1309,"vw":191.805714},{"c":191.83,"h":191.83,"l":191.83,"n":5,"o":191.83,"t":"2026-09-25T15:15:00Z","v":253,"vw":191.83},{"c":191.72,"h":191.87,"l":191.72,"n":89,"o":191.87,"t":"2026-09-25T15:30:00Z","v":4984,"vw":191.828889},{"c":191.7228,"h":191.7228,"l":191.53,"n":13,"o":191.53,"t":"2026-09-25T15:45:00Z","v":786,"vw":191.600193},{"c":192.36,"h":192.36,"l":192.255,"n":33,"o":192.26,"t":"2026-09-25T16:00:00Z","v":1960,"vw":192.269575},{"c":192.37,"h":192.37,"l":192.115,"n":33,"o":192.24,"t":"2026-09-25T16:15:00Z","v":1949,"vw":192.282925},{"c":192.3,"h":192.4,"l":192.17,"n":26,"o":192.36,"t":"2026-09-25T16:30:00Z","v":1879,"vw":192.33},{"c":192.04,"h":192.255,"l":192.04,"n":10,"o":192.255,"t":"2026-09-25T16:45:00Z","v":485,"vw":192.1475},{"c":192.2,"h":192.275,"l":192.18,"n":24,"o":192.18,"t":"2026-09-25T17:00:00Z","v":898,"vw":192.212705},{"c":192.36,"h":192.36,"l":192.295,"n":19,"o":192.3,"t":"2026-09-25T17:15:00Z","v":2314,"vw":192.30271},{"c":192.3087,"h":192.3087,"l":192.255,"n":11,"o":192.285,"t":"2026-09-25T17:30:00Z","v":781,"vw":192.283877},{"c":192.31,"h":192.31,"l":192.21,"n":5,"o":192.21,"t":"2026-09-25T17:45:00Z","v":486,"vw":192.282746},{"c":192.33,"h":192.345,"l":192.33,"n":8,"o":192.345,"t":"2026-09-25T18:00:00Z","v":468,"vw":192.338148},{"c":192.28,"h":192.4099,"l":192.28,"n":8,"o":192.362,"t":"2026-09-25T18:15:00Z","v":612,"vw":192.357867},{"c":192.195,"h":192.37,"l":192.195,"n":4,"o":192.37,"t":"2026-09-25T18:30:00Z","v":471,"vw":192.332527},{"c":192.2551,"h":192.2551,"l":192.2,"n":4,"o":192.2,"t":"2026-09-25T19:00:00Z","v":231,"vw":192.230055},{"c":192.12,"h":192.163,"l":192.12,"n":8,"o":192.145,"t":"2026-09-25T19:15:00Z","v":1119,"vw":192.147923},{"c":192.2201,"h":192.26,"l":192.0752,"n":62,"o":192.11,"t":"2026-09-25T19:30:00Z","v":12961,"vw":192.230645},{"c":192.33,"h":192.51,"l":192.31,"n":44,"o":192.51,"t":"2026-09-25T19:45:00Z","v":3538,"vw":192.333191},{"c":191.39,"h":191.54,"l":191.29,"n":55,"o":191.49,"t":"2026-09-28T13:30:00Z","v":4574,"vw":191.363186},{"c":191.39,"h":191.43,"l":191.39,"n":16,"o":191.4275,"t":"2026-09-28T13:45:00Z","v":1311,"vw":191.426365},{"c":191.31,"h":191.32,"l":191.29,"n":5,"o":191.31,"t":"2026-09-28T14:00:00Z","v":500,"vw":191.308},{"c":190.9,"h":191.2401,"l":190.78,"n":28,"o":191.2401,"t":"2026-09-28T14:30:00Z","v":3399,"vw":190.967545},{"c":190.54,"h":190.54,"l":190.47,"n":15,"o":190.49,"t":"2026-09-28T14:45:00Z","v":638,"vw":190.4975},{"c":190.525,"h":190.525,"l":190.525,"n":1,"o":190.525,"t":"2026-09-28T15:00:00Z","v":100,"vw":190.525},{"c":190.75,"h":190.805,"l":190.72,"n":8,"o":190.805,"t":"2026-09-28T15:15:00Z","v":1075,"vw":190.781316},{"c":190.8,"h":190.8,"l":190.8,"n":3,"o":190.8,"t":"2026-09-28T15:30:00Z","v":120,"vw":190.8},{"c":190.87,"h":190.87,"l":190.74,"n":6,"o":190.755,"t":"2026-09-28T15:45:00Z","v":1105,"vw":190.764317},{"c":190.95,"h":190.95,"l":190.95,"n":2,"o":190.95,"t":"2026-09-28T16:00:00Z","v":126,"vw":190.95},{"c":191.76,"h":191.78,"l":190.95,"n":39,"o":190.985,"t":"2026-09-28T16:15:00Z","v":3746,"vw":191.426739},{"c":191.42,"h":191.47,"l":191.42,"n":26,"o":191.47,"t":"2026-09-28T16:30:00Z","v":925,"vw":191.45625},{"c":191.3,"h":191.3,"l":191.25,"n":5,"o":191.25,"t":"2026-09-28T16:45:00Z","v":609,"vw":191.279185},{"c":191.67,"h":191.67,"l":191.1471,"n":28,"o":191.215,"t":"2026-09-28T17:00:00Z","v":2833,"vw":191.480196},{"c":191.27,"h":191.53,"l":191.27,"n":5,"o":191.53,"t":"2026-09-28T17:15:00Z","v":310,"vw":191.395517},{"c":191.3416,"h":191.3416,"l":191.29,"n":4,"o":191.29,"t":"2026-09-28T17:30:00Z","v":215,"vw":191.3158},{"c":191.3071,"h":191.31,"l":191.28,"n":16,"o":191.28,"t":"2026-09-28T17:45:00Z","v":605,"vw":191.302201},{"c":191.112,"h":191.16,"l":191.08,"n":7,"o":191.16,"t":"2026-09-28T18:30:00Z","v":854,"vw":191.114168},{"c":190.905,"h":191.05,"l":190.905,"n":8,"o":191.05,"t":"2026-09-28T19:00:00Z","v":954,"vw":190.935776},{"c":190.953,"h":190.97,"l":190.94,"n":13,"o":190.94,"t":"2026-09-28T19:15:00Z","v":1549,"vw":190.958338},{"c":190.705,"h":190.85,"l":190.705,"n":4,"o":190.85,"t":"2026-09-28T19:30:00Z","v":724,"vw":190.752318},{"c":190.74,"h":190.74,"l":190.74,"n":1,"o":190.74,"t":"2026-09-28T19:45:00Z","v":100,"vw":190.74},{"c":190.75,"h":190.75,"l":190.75,"n":6,"o":190.75,"t":"2026-09-28T20:00:00Z","v":121,"vw":190.75},{"c":191,"h":191,"l":191,"n":15,"o":191,"t":"2026-09-29T12:15:00Z","v":3980,"vw":191},{"c":190.59,"h":191.3,"l":190.59,"n":56,"o":191.3,"t":"2026-09-29T13:30:00Z","v":6916,"vw":191.076503},{"c":190.7149,"h":190.7149,"l":190.7149,"n":4,"o":190.7149,"t":"2026-09-29T13:45:00Z","v":286,"vw":190.7149},{"c":190.76,"h":190.76,"l":190.67,"n":24,"o":190.67,"t":"2026-09-29T14:15:00Z","v":1599,"vw":190.730519},{"c":190.88,"h":190.88,"l":190.88,"n":3,"o":190.88,"t":"2026-09-29T14:30:00Z","v":200,"vw":190.88},{"c":190.785,"h":190.8,"l":190.785,"n":7,"o":190.8,"t":"2026-09-29T14:45:00Z","v":970,"vw":190.793108},{"c":190.75,"h":190.75,"l":190.75,"n":1,"o":190.75,"t":"2026-09-29T15:00:00Z","v":100,"vw":190.75},{"c":190.385,"h":190.385,"l":190.265,"n":10,"o":190.265,"t":"2026-09-29T15:30:00Z","v":1608,"vw":190.331856},{"c":190.56,"h":190.56,"l":190.34,"n":48,"o":190.37,"t":"2026-09-29T15:45:00Z","v":4596,"vw":190.385668},{"c":190.305,"h":190.305,"l":190.305,"n":1,"o":190.305,"t":"2026-09-29T16:00:00Z","v":100,"vw":190.305},{"c":190.2301,"h":190.2301,"l":190.2301,"n":2,"o":190.2301,"t":"2026-09-29T16:15:00Z","v":336,"vw":190.2301},{"c":190.25,"h":190.27,"l":190.25,"n":9,"o":190.27,"t":"2026-09-29T16:30:00Z","v":1316,"vw":190.255},{"c":190.16,"h":190.185,"l":190.16,"n":7,"o":190.185,"t":"2026-09-29T16:45:00Z","v":1353,"vw":190.162756},{"c":190.12,"h":190.12,"l":190.12,"n":2,"o":190.12,"t":"2026-09-29T17:00:00Z","v":110,"vw":190.12},{"c":190.23,"h":190.23,"l":190.23,"n":1,"o":190.23,"t":"2026-09-29T17:15:00Z","v":330,"vw":190.23},{"c":190.34,"h":190.34,"l":190.305,"n":5,"o":190.305,"t":"2026-09-29T17:30:00Z","v":658,"vw":190.331315},{"c":190.15,"h":190.29,"l":190.15,"n":7,"o":190.29,"t":"2026-09-29T17:45:00Z","v":999,"vw":190.227453},{"c":190.355,"h":190.355,"l":190.23,"n":17,"o":190.23,"t":"2026-09-29T18:00:00Z","v":504,"vw":190.2925},{"c":190.4401,"h":190.4401,"l":190.4401,"n":2,"o":190.4401,"t":"2026-09-29T18:15:00Z","v":147,"vw":190.4401},{"c":190.67,"h":190.805,"l":190.485,"n":9,"o":190.54,"t":"2026-09-29T18:30:00Z","v":814,"vw":190.595795},{"c":190.7,"h":190.7,"l":190.65,"n":15,"o":190.6617,"t":"2026-09-29T18:45:00Z","v":2178,"vw":190.675544},{"c":190.634,"h":190.715,"l":190.634,"n":8,"o":190.715,"t":"2026-09-29T19:00:00Z","v":273,"vw":190.674299},{"c":190.6,"h":190.6,"l":190.6,"n":3,"o":190.6,"t":"2026-09-29T19:15:00Z","v":173,"vw":190.6},{"c":190.505,"h":190.59,"l":190.505,"n":3,"o":190.59,"t":"2026-09-29T19:30:00Z","v":279,"vw":190.541797},{"c":190.42,"h":190.58,"l":190.405,"n":103,"o":190.49,"t":"2026-09-29T19:45:00Z","v":4747,"vw":190.480219},{"c":190.46,"h":190.46,"l":190.46,"n":4,"o":190.46,"t":"2026-09-29T20:00:00Z","v":215,"vw":190.46},{"c":191,"h":191.55,"l":190.5,"n":40,"o":190.5,"t":"2026-09-29T20:45:00Z","v":3347,"vw":190.786714},{"c":190.7,"h":190.7,"l":190.7,"n":2,"o":190.7,"t":"2026-09-29T21:00:00Z","v":726,"vw":190.7},{"c":191.095,"h":191.33,"l":191.095,"n":31,"o":191.13,"t":"2026-09-30T13:30:00Z","v":2957,"vw":191.151254},{"c":191.2301,"h":191.2301,"l":191.2301,"n":7,"o":191.2301,"t":"2026-09-30T13:45:00Z","v":701,"vw":191.2301},{"c":191.685,"h":191.7,"l":191.685,"n":4,"o":191.7,"t":"2026-09-30T14:00:00Z","v":206,"vw":191.6925},{"c":191.73,"h":191.73,"l":191.73,"n":3,"o":191.73,"t":"2026-09-30T14:15:00Z","v":102,"vw":191.73},{"c":191.65,"h":191.715,"l":191.65,"n":7,"o":191.715,"t":"2026-09-30T15:00:00Z","v":486,"vw":191.668334},{"c":191.761,"h":191.79,"l":191.69,"n":7,"o":191.79,"t":"2026-09-30T15:30:00Z","v":1057,"vw":191.750596},{"c":191.67,"h":191.89,"l":191.58,"n":12,"o":191.58,"t":"2026-09-30T15:45:00Z","v":1116,"vw":191.724231},{"c":191.88,"h":191.88,"l":191.835,"n":4,"o":191.835,"t":"2026-09-30T16:00:00Z","v":231,"vw":191.857833},{"c":191.6421,"h":191.74,"l":191.64,"n":12,"o":191.6638,"t":"2026-09-30T16:15:00Z","v":1448,"vw":191.675312},{"c":191.6699,"h":191.6699,"l":191.515,"n":12,"o":191.57,"t":"2026-09-30T16:30:00Z","v":819,"vw":191.57569},{"c":191.61,"h":191.61,"l":191.61,"n":3,"o":191.61,"t":"2026-09-30T16:45:00Z","v":205,"vw":191.61},{"c":191.67,"h":191.68,"l":191.645,"n":8,"o":191.645,"t":"2026-09-30T17:00:00Z","v":603,"vw":191.666429},{"c":191.3,"h":191.4,"l":191.3,"n":14,"o":191.4,"t":"2026-09-30T17:15:00Z","v":1085,"vw":191.380323},{"c":191.46,"h":191.4995,"l":191.39,"n":8,"o":191.39,"t":"2026-09-30T17:30:00Z","v":2346,"vw":191.482891},{"c":191.54,"h":191.54,"l":191.54,"n":3,"o":191.54,"t":"2026-09-30T17:45:00Z","v":330,"vw":191.54},{"c":191.425,"h":191.425,"l":191.4,"n":5,"o":191.4,"t":"2026-09-30T18:00:00Z","v":300,"vw":191.4125},{"c":191.26,"h":191.335,"l":191.26,"n":6,"o":191.335,"t":"2026-09-30T18:15:00Z","v":294,"vw":191.2975},{"c":191.33,"h":191.33,"l":191.205,"n":6,"o":191.205,"t":"2026-09-30T18:30:00Z","v":436,"vw":191.26785},{"c":191.28,"h":191.33,"l":191.235,"n":15,"o":191.235,"t":"2026-09-30T19:00:00Z","v":1262,"vw":191.291203},{"c":191.08,"h":191.165,"l":191.04,"n":9,"o":191.15,"t":"2026-09-30T19:30:00Z","v":5644,"vw":191.080352},{"c":190.16,"h":190.84,"l":190.16,"n":136,"o":190.84,"t":"2026-09-30T19:45:00Z","v":10591,"vw":190.570758},{"c":190.715,"h":190.875,"l":190.53,"n":39,"o":190.65,"t":"2026-10-01T13:30:00Z","v":3763,"vw":190.698388},{"c":189.82,"h":190.135,"l":189.565,"n":23,"o":190.135,"t":"2026-10-01T14:00:00Z","v":3821,"vw":189.665975},{"c":189.63,"h":189.74,"l":189.63,"n":14,"o":189.74,"t":"2026-10-01T14:15:00Z","v":561,"vw":189.716087},{"c":190,"h":190,"l":189.8,"n":8,"o":189.8,"t":"2026-10-01T14:30:00Z","v":519,"vw":189.909091},{"c":189.77,"h":189.79,"l":189.62,"n":33,"o":189.62,"t":"2026-10-01T14:45:00Z","v":2751,"vw":189.775163},{"c":189.525,"h":189.575,"l":189.25,"n":8,"o":189.575,"t":"2026-10-01T15:00:00Z","v":2135,"vw":189.30196},{"c":189.56,"h":189.75,"l":189.55,"n":37,"o":189.63,"t":"2026-10-01T15:15:00Z","v":2767,"vw":189.606425},{"c":189.62,"h":189.62,"l":189.58,"n":10,"o":189.58,"t":"2026-10-01T15:30:00Z","v":548,"vw":189.606667},{"c":189.58,"h":189.615,"l":189.24,"n":20,"o":189.42,"t":"2026-10-01T15:45:00Z","v":836,"vw":189.4825},{"c":189.695,"h":189.695,"l":189.585,"n":2,"o":189.585,"t":"2026-10-01T16:00:00Z","v":210,"vw":189.642619},{"c":189.72,"h":189.72,"l":189.72,"n":4,"o":189.72,"t":"2026-10-01T16:15:00Z","v":200,"vw":189.72},{"c":189.9199,"h":189.945,"l":189.9199,"n":2,"o":189.945,"t":"2026-10-01T16:30:00Z","v":452,"vw":189.930284},{"c":189.85,"h":189.85,"l":189.84,"n":10,"o":189.8401,"t":"2026-10-01T16:45:00Z","v":1492,"vw":189.8425},{"c":189.98,"h":189.98,"l":189.615,"n":7,"o":189.615,"t":"2026-10-01T17:00:00Z","v":549,"vw":189.79881},{"c":190.37,"h":190.37,"l":190.37,"n":2,"o":190.37,"t":"2026-10-01T17:15:00Z","v":205,"vw":190.37},{"c":190.47,"h":190.535,"l":190.4,"n":42,"o":190.4,"t":"2026-10-01T17:30:00Z","v":2507,"vw":190.475079},{"c":190.46,"h":190.46,"l":190.46,"n":17,"o":190.46,"t":"2026-10-01T17:45:00Z","v":445,"vw":190.46},{"c":190.245,"h":190.245,"l":190.245,"n":2,"o":190.245,"t":"2026-10-01T18:00:00Z","v":104,"vw":190.245},{"c":190.43,"h":190.43,"l":190.16,"n":30,"o":190.21,"t":"2026-10-01T18:15:00Z","v":1546,"vw":190.273188},{"c":190.46,"h":190.46,"l":190.38,"n":7,"o":190.455,"t":"2026-10-01T18:30:00Z","v":816,"vw":190.408199},{"c":190.59,"h":190.59,"l":190.4401,"n":16,"o":190.4401,"t":"2026-10-01T18:45:00Z","v":1443,"vw":190.509141},{"c":190.51,"h":190.51,"l":190.51,"n":4,"o":190.51,"t":"2026-10-01T19:00:00Z","v":144,"vw":190.51},{"c":190.43,"h":190.475,"l":190.43,"n":34,"o":190.475,"t":"2026-10-01T19:15:00Z","v":5396,"vw":190.432928},{"c":190.52,"h":190.57,"l":190.52,"n":4,"o":190.57,"t":"2026-10-01T19:30:00Z","v":482,"vw":190.559293},{"c":190.33,"h":190.79,"l":190.25,"n":179,"o":190.62,"t":"2026-10-01T19:45:00Z","v":11454,"vw":190.315729},{"c":190.32,"h":190.32,"l":190.32,"n":5,"o":190.32,"t":"2026-10-01T20:00:00Z","v":330,"vw":190.32},{"c":192.29,"h":192.29,"l":191.87,"n":89,"o":192.19,"t":"2026-10-02T13:30:00Z","v":5482,"vw":192.086402},{"c":192.32,"h":192.38,"l":192.32,"n":8,"o":192.33,"t":"2026-10-02T13:45:00Z","v":547,"vw":192.3375},{"c":192.65,"h":192.65,"l":192.65,"n":1,"o":192.65,"t":"2026-10-02T14:15:00Z","v":804,"vw":192.65},{"c":192.475,"h":192.475,"l":192.475,"n":1,"o":192.475,"t":"2026-10-02T14:30:00Z","v":104,"vw":192.475},{"c":192.55,"h":192.55,"l":192.55,"n":1,"o":192.55,"t":"2026-10-02T14:45:00Z","v":100,"vw":192.55},{"c":191.925,"h":192.265,"l":191.925,"n":6,"o":192.26,"t":"2026-10-02T15:00:00Z","v":393,"vw":192.15},{"c":191.64,"h":191.64,"l":191.64,"n":4,"o":191.64,"t":"2026-10-02T15:15:00Z","v":126,"vw":191.64},{"c":191.8,"h":191.81,"l":191.76,"n":13,"o":191.81,"t":"2026-10-02T15:30:00Z","v":751,"vw":191.783333},{"c":191.65,"h":191.77,"l":191.65,"n":6,"o":191.77,"t":"2026-10-02T15:45:00Z","v":604,"vw":191.726044},{"c":191.93,"h":191.96,"l":191.845,"n":15,"o":191.845,"t":"2026-10-02T16:00:00Z","v":596,"vw":191.91625},{"c":191.8083,"h":191.84,"l":191.72,"n":22,"o":191.84,"t":"2026-10-02T16:15:00Z","v":2821,"vw":191.786083},{"c":191.825,"h":191.825,"l":191.775,"n":5,"o":191.775,"t":"2026-10-02T16:30:00Z","v":404,"vw":191.811181},{"c":191.865,"h":191.865,"l":191.8,"n":12,"o":191.8,"t":"2026-10-02T16:45:00Z","v":502,"vw":191.832099},{"c":191.96,"h":191.98,"l":191.96,"n":6,"o":191.98,"t":"2026-10-02T17:00:00Z","v":580,"vw":191.96823},{"c":191.78,"h":191.785,"l":191.7201,"n":21,"o":191.7201,"t":"2026-10-02T17:45:00Z","v":488,"vw":191.757558},{"c":191.79,"h":191.79,"l":191.79,"n":1,"o":191.79,"t":"2026-10-02T18:00:00Z","v":100,"vw":191.79},{"c":191.7135,"h":191.7135,"l":191.63,"n":6,"o":191.675,"t":"2026-10-02T18:15:00Z","v":781,"vw":191.678981},{"c":191.695,"h":191.695,"l":191.695,"n":2,"o":191.695,"t":"2026-10-02T18:30:00Z","v":580,"vw":191.695},{"c":191.81,"h":191.81,"l":191.765,"n":6,"o":191.765,"t":"2026-10-02T18:45:00Z","v":361,"vw":191.781218},{"c":191.745,"h":191.755,"l":191.73,"n":5,"o":191.755,"t":"2026-10-02T19:00:00Z","v":320,"vw":191.743295},{"c":191.795,"h":191.795,"l":191.73,"n":29,"o":191.7401,"t":"2026-10-02T19:15:00Z","v":2627,"vw":191.755452},{"c":191.87,"h":191.93,"l":191.81,"n":9,"o":191.81,"t":"2026-10-02T19:30:00Z","v":1354,"vw":191.911229},{"c":191.87,"h":191.92,"l":191.86,"n":15,"o":191.92,"t":"2026-10-02T19:45:00Z","v":1355,"vw":191.89589},{"c":191.84,"h":191.84,"l":191.84,"n":4,"o":191.84,"t":"2026-10-02T20:00:00Z","v":150,"vw":191.84},{"c":191.6,"h":193,"l":191.5,"n":60,"o":191.57,"t":"2026-10-05T10:30:00Z","v":4745,"vw":191.75946},{"c":191.67,"h":191.67,"l":191.67,"n":2,"o":191.67,"t":"2026-10-05T10:45:00Z","v":994,"vw":191.67},{"c":191.8,"h":191.8,"l":191.8,"n":3,"o":191.8,"t":"2026-10-05T11:15:00Z","v":178,"vw":191.8},{"c":192.06,"h":192.06,"l":192.06,"n":2,"o":192.06,"t":"2026-10-05T13:15:00Z","v":300,"vw":192.06},{"c":192.3,"h":192.3,"l":192.05,"n":23,"o":192.05,"t":"2026-10-05T13:30:00Z","v":3030,"vw":192.097226},{"c":192.22,"h":192.25,"l":192.19,"n":6,"o":192.22,"t":"2026-10-05T13:45:00Z","v":1877,"vw":192.212997},{"c":192.44,"h":192.44,"l":192.44,"n":12,"o":192.44,"t":"2026-10-05T14:00:00Z","v":348,"vw":192.44},{"c":192.63,"h":192.63,"l":192.6056,"n":6,"o":192.6056,"t":"2026-10-05T14:15:00Z","v":539,"vw":192.611732},{"c":192.61,"h":192.61,"l":192.5651,"n":16,"o":192.58,"t":"2026-10-05T14:30:00Z","v":668,"vw":192.579092},{"c":192.56,"h":192.56,"l":192.56,"n":1,"o":192.56,"t":"2026-10-05T14:45:00Z","v":100,"vw":192.56},{"c":192.63,"h":192.715,"l":192.63,"n":8,"o":192.715,"t":"2026-10-05T15:00:00Z","v":358,"vw":192.6725},{"c":192.7,"h":192.7,"l":192.7,"n":7,"o":192.7,"t":"2026-10-05T15:30:00Z","v":263,"vw":192.7},{"c":192.79,"h":192.79,"l":192.76,"n":16,"o":192.76,"t":"2026-10-05T15:45:00Z","v":1409,"vw":192.765093},{"c":192.865,"h":192.865,"l":192.7001,"n":10,"o":192.7001,"t":"2026-10-05T16:15:00Z","v":1306,"vw":192.841735},{"c":192.98,"h":192.98,"l":192.98,"n":3,"o":192.98,"t":"2026-10-05T16:30:00Z","v":300,"vw":192.98},{"c":192.98,"h":192.9801,"l":192.98,"n":11,"o":192.9801,"t":"2026-10-05T16:45:00Z","v":324,"vw":192.98005},{"c":192.94,"h":192.97,"l":192.94,"n":4,"o":192.96,"t":"2026-10-05T17:00:00Z","v":443,"vw":192.957738},{"c":193.0599,"h":193.0599,"l":193.0599,"n":1,"o":193.0599,"t":"2026-10-05T17:15:00Z","v":100,"vw":193.0599},{"c":193.1,"h":193.1,"l":193.005,"n":6,"o":193.01,"t":"2026-10-05T17:30:00Z","v":528,"vw":193.025601},{"c":193.1,"h":193.115,"l":193.0847,"n":5,"o":193.115,"t":"2026-10-05T17:45:00Z","v":451,"vw":193.098233},{"c":193.07,"h":193.105,"l":193.05,"n":19,"o":193.105,"t":"2026-10-05T18:00:00Z","v":890,"vw":193.075},{"c":193.17,"h":193.17,"l":193.13,"n":2,"o":193.13,"t":"2026-10-05T18:15:00Z","v":231,"vw":193.152684},{"c":193.21,"h":193.22,"l":193.2,"n":10,"o":193.2,"t":"2026-10-05T18:30:00Z","v":3491,"vw":193.218333},{"c":193.45,"h":193.475,"l":193.35,"n":20,"o":193.35,"t":"2026-10-05T19:00:00Z","v":1191,"vw":193.411481},{"c":193.47,"h":193.56,"l":193.47,"n":42,"o":193.4906,"t":"2026-10-05T19:15:00Z","v":1215,"vw":193.50205},{"c":193.39,"h":193.47,"l":193.38,"n":18,"o":193.415,"t":"2026-10-05T19:30:00Z","v":890,"vw":193.424529},{"c":193.19,"h":193.29,"l":192.96,"n":49,"o":193.29,"t":"2026-10-05T19:45:00Z","v":2648,"vw":193.097959},{"c":193.27,"h":193.27,"l":193.27,"n":3,"o":193.27,"t":"2026-10-05T20:00:00Z","v":1917,"vw":193.27},{"c":194.19,"h":194.2,"l":194.07,"n":75,"o":194.2,"t":"2026-10-06T13:30:00Z","v":56436,"vw":194.14382},{"c":194.535,"h":194.535,"l":194.535,"n":2,"o":194.535,"t":"2026-10-06T13:45:00Z","v":807,"vw":194.535},{"c":194.62,"h":194.62,"l":194.505,"n":5,"o":194.505,"t":"2026-10-06T14:00:00Z","v":1754,"vw":194.512895},{"c":194.46,"h":194.46,"l":194.46,"n":1,"o":194.46,"t":"2026-10-06T14:15:00Z","v":266,"vw":194.46},{"c":194.57,"h":194.57,"l":194.57,"n":2,"o":194.57,"t":"2026-10-06T14:45:00Z","v":101,"vw":194.57},{"c":194.71,"h":194.71,"l":194.71,"n":1,"o":194.71,"t":"2026-10-06T15:00:00Z","v":100,"vw":194.71},{"c":194.86,"h":194.86,"l":194.85,"n":5,"o":194.85,"t":"2026-10-06T15:15:00Z","v":335,"vw":194.854545},{"c":194.83,"h":194.89,"l":194.83,"n":2,"o":194.89,"t":"2026-10-06T15:30:00Z","v":200,"vw":194.86},{"c":194.83,"h":194.84,"l":194.83,"n":3,"o":194.84,"t":"2026-10-06T15:45:00Z","v":205,"vw":194.835},{"c":194.7699,"h":194.7699,"l":194.69,"n":4,"o":194.69,"t":"2026-10-06T16:15:00Z","v":494,"vw":194.734027},{"c":194.61,"h":194.61,"l":194.61,"n":1,"o":194.61,"t":"2026-10-06T16:30:00Z","v":100,"vw":194.61},{"c":194.58,"h":194.68,"l":194.5459,"n":19,"o":194.68,"t":"2026-10-06T16:45:00Z","v":519,"vw":194.594938},{"c":194.51,"h":194.56,"l":194.51,"n":6,"o":194.56,"t":"2026-10-06T17:00:00Z","v":307,"vw":194.535},{"c":194.54,"h":194.54,"l":194.53,"n":4,"o":194.53,"t":"2026-10-06T17:30:00Z","v":218,"vw":194.535},{"c":194.61,"h":194.61,"l":194.535,"n":2,"o":194.535,"t":"2026-10-06T18:00:00Z","v":200,"vw":194.5725},{"c":194.635,"h":194.64,"l":194.635,"n":5,"o":194.64,"t":"2026-10-06T18:15:00Z","v":222,"vw":194.6375},{"c":194.54,"h":194.54,"l":194.51,"n":8,"o":194.51,"t":"2026-10-06T18:30:00Z","v":376,"vw":194.530385},{"c":194.5701,"h":194.6022,"l":194.5214,"n":14,"o":194.5214,"t":"2026-10-06T18:45:00Z","v":941,"vw":194.559204},{"c":194.5401,"h":194.62,"l":194.5401,"n":20,"o":194.62,"t":"2026-10-06T19:00:00Z","v":1505,"vw":194.569366},{"c":194.53,"h":194.53,"l":194.53,"n":2,"o":194.53,"t":"2026-10-06T19:15:00Z","v":200,"vw":194.53},{"c":194.4744,"h":194.52,"l":194.45,"n":13,"o":194.52,"t":"2026-10-06T19:30:00Z","v":635,"vw":194.478493},{"c":194.31,"h":194.31,"l":194.31,"n":13,"o":194.31,"t":"2026-10-06T19:45:00Z","v":347,"vw":194.31},{"c":194.43,"h":194.43,"l":194.43,"n":3,"o":194.43,"t":"2026-10-06T20:00:00Z","v":285,"vw":194.43},{"c":193.115,"h":193.5,"l":193.09,"n":28,"o":193.42,"t":"2026-10-07T13:30:00Z","v":3542,"vw":193.280711},{"c":193.275,"h":193.275,"l":193.065,"n":11,"o":193.145,"t":"2026-10-07T13:45:00Z","v":815,"vw":193.1475},{"c":193.3219,"h":193.36,"l":193.3219,"n":2,"o":193.36,"t":"2026-10-07T14:15:00Z","v":300,"vw":193.3346},{"c":193.29,"h":193.29,"l":193.29,"n":1,"o":193.29,"t":"2026-10-07T14:30:00Z","v":100,"vw":193.29},{"c":193.06,"h":193.1436,"l":193.06,"n":22,"o":193.1436,"t":"2026-10-07T14:45:00Z","v":3090,"vw":193.133371},{"c":193.34,"h":193.34,"l":193.22,"n":18,"o":193.23,"t":"2026-10-07T15:00:00Z","v":1114,"vw":193.255094},{"c":193.675,"h":193.68,"l":193.53,"n":10,"o":193.53,"t":"2026-10-07T15:30:00Z","v":868,"vw":193.646212},{"c":193.76,"h":193.76,"l":193.72,"n":5,"o":193.7599,"t":"2026-10-07T15:45:00Z","v":925,"vw":193.741825},{"c":193.85,"h":193.85,"l":193.69,"n":28,"o":193.78,"t":"2026-10-07T16:00:00Z","v":1822,"vw":193.774003},{"c":193.8602,"h":193.8602,"l":193.8602,"n":2,"o":193.8602,"t":"2026-10-07T16:15:00Z","v":420,"vw":193.8602},{"c":193.8,"h":193.9,"l":193.77,"n":9,"o":193.815,"t":"2026-10-07T16:30:00Z","v":501,"vw":193.819362},{"c":193.83,"h":193.83,"l":193.83,"n":6,"o":193.83,"t":"2026-10-07T16:45:00Z","v":251,"vw":193.83},{"c":193.87,"h":193.89,"l":193.85,"n":18,"o":193.85,"t":"2026-10-07T17:00:00Z","v":957,"vw":193.87},{"c":194.04,"h":194.04,"l":193.94,"n":6,"o":193.94,"t":"2026-10-07T17:15:00Z","v":724,"vw":194.006997},{"c":194.03,"h":194.035,"l":194.03,"n":2,"o":194.035,"t":"2026-10-07T17:30:00Z","v":200,"vw":194.0325},{"c":193.9415,"h":194.0762,"l":193.9415,"n":12,"o":194.0762,"t":"2026-10-07T17:45:00Z","v":804,"vw":193.999969},{"c":194.07,"h":194.07,"l":193.95,"n":3,"o":193.95,"t":"2026-10-07T18:00:00Z","v":305,"vw":194.03},{"c":194.01,"h":194.01,"l":194.01,"n":1,"o":194.01,"t":"2026-10-07T18:15:00Z","v":122,"vw":194.01},{"c":194.0451,"h":194.07,"l":194.04,"n":31,"o":194.065,"t":"2026-10-07T18:30:00Z","v":1709,"vw":194.064267},{"c":194.045,"h":194.045,"l":194.02,"n":20,"o":194.02,"t":"2026-10-07T18:45:00Z","v":2948,"vw":194.029771},{"c":193.95,"h":194.085,"l":193.91,"n":26,"o":194.085,"t":"2026-10-07T19:00:00Z","v":1600,"vw":194.021029},{"c":193.94,"h":193.9501,"l":193.925,"n":13,"o":193.9501,"t":"2026-10-07T19:15:00Z","v":1230,"vw":193.938363},{"c":193.965,"h":193.965,"l":193.89,"n":11,"o":193.93,"t":"2026-10-07T19:30:00Z","v":891,"vw":193.929334},{"c":194.09,"h":194.09,"l":193.9,"n":17,"o":193.94,"t":"2026-10-07T19:45:00Z","v":1197,"vw":193.959236},{"c":194.06,"h":194.06,"l":193.69,"n":2,"o":193.69,"t":"2026-10-08T12:00:00Z","v":250,"vw":193.912},{"c":193.36,"h":193.51,"l":193.325,"n":37,"o":193.51,"t":"2026-10-08T13:30:00Z","v":6223,"vw":193.378347},{"c":193.48,"h":193.48,"l":193.45,"n":29,"o":193.45,"t":"2026-10-08T13:45:00Z","v":4340,"vw":193.462153},{"c":193.6984,"h":193.6984,"l":193.65,"n":3,"o":193.65,"t":"2026-10-08T14:15:00Z","v":326,"vw":193.667275},{"c":193.55,"h":193.57,"l":193.55,"n":2,"o":193.57,"t":"2026-10-08T14:45:00Z","v":251,"vw":193.558367},{"c":193.495,"h":193.5,"l":193.495,"n":5,"o":193.5,"t":"2026-10-08T15:00:00Z","v":304,"vw":193.4975},{"c":193.3021,"h":193.3021,"l":193.3021,"n":1,"o":193.3021,"t":"2026-10-08T15:15:00Z","v":100,"vw":193.3021},{"c":193.28,"h":193.28,"l":193.28,"n":3,"o":193.28,"t":"2026-10-08T15:30:00Z","v":220,"vw":193.28},{"c":193.22,"h":193.315,"l":193.22,"n":5,"o":193.315,"t":"2026-10-08T15:45:00Z","v":622,"vw":193.236522},{"c":193.235,"h":193.235,"l":193.235,"n":1,"o":193.235,"t":"2026-10-08T16:00:00Z","v":100,"vw":193.235},{"c":193.56,"h":193.75,"l":193.34,"n":41,"o":193.35,"t":"2026-10-08T16:15:00Z","v":4330,"vw":193.438072},{"c":193.325,"h":193.55,"l":193.325,"n":99,"o":193.55,"t":"2026-10-08T16:30:00Z","v":2670,"vw":193.45501},{"c":192.85,"h":193.165,"l":192.775,"n":18,"o":193.165,"t":"2026-10-08T16:45:00Z","v":2443,"vw":192.842388},{"c":192.795,"h":192.795,"l":192.605,"n":11,"o":192.61,"t":"2026-10-08T17:00:00Z","v":2185,"vw":192.73264},{"c":192.1,"h":192.85,"l":192.1,"n":22,"o":192.85,"t":"2026-10-08T17:15:00Z","v":1143,"vw":192.3425},{"c":192.18,"h":192.18,"l":192.18,"n":2,"o":192.18,"t":"2026-10-08T17:30:00Z","v":110,"vw":192.18},{"c":192.36,"h":192.36,"l":192.36,"n":4,"o":192.36,"t":"2026-10-08T17:45:00Z","v":127,"vw":192.36},{"c":192.425,"h":192.465,"l":192.425,"n":6,"o":192.465,"t":"2026-10-08T18:00:00Z","v":238,"vw":192.445},{"c":192.78,"h":192.78,"l":192.72,"n":7,"o":192.72,"t":"2026-10-08T18:15:00Z","v":661,"vw":192.750178},{"c":192.72,"h":192.72,"l":192.72,"n":1,"o":192.72,"t":"2026-10-08T18:30:00Z","v":100,"vw":192.72},{"c":192.88,"h":192.9,"l":192.65,"n":16,"o":192.65,"t":"2026-10-08T19:15:00Z","v":788,"vw":192.815468},{"c":192.7999,"h":192.8,"l":192.715,"n":11,"o":192.715,"t":"2026-10-08T19:30:00Z","v":841,"vw":192.778092},{"c":192.89,"h":192.89,"l":192.77,"n":51,"o":192.79,"t":"2026-10-08T19:45:00Z","v":2271,"vw":192.809495},{"c":193.35,"h":193.73,"l":193.35,"n":55,"o":193.56,"t":"2026-10-09T13:30:00Z","v":5191,"vw":193.594451},{"c":193.5,"h":193.6253,"l":193.5,"n":3,"o":193.6,"t":"2026-10-09T14:15:00Z","v":2101,"vw":193.531597},{"c":193.4905,"h":193.5683,"l":193.4905,"n":4,"o":193.5683,"t":"2026-10-09T14:30:00Z","v":716,"vw":193.519911},{"c":193.5769,"h":193.5769,"l":193.515,"n":3,"o":193.515,"t":"2026-10-09T14:45:00Z","v":559,"vw":193.543894},{"c":193.7386,"h":193.805,"l":193.7386,"n":9,"o":193.805,"t":"2026-10-09T15:00:00Z","v":688,"vw":193.763943},{"c":193.705,"h":193.805,"l":193.705,"n":5,"o":193.805,"t":"2026-10-09T15:15:00Z","v":408,"vw":193.772416},{"c":193.68,"h":193.68,"l":193.68,"n":2,"o":193.68,"t":"2026-10-09T15:30:00Z","v":103,"vw":193.68},{"c":193.8202,"h":193.8202,"l":193.8202,"n":1,"o":193.8202,"t":"2026-10-09T15:45:00Z","v":221,"vw":193.8202},{"c":193.86,"h":193.86,"l":193.71,"n":4,"o":193.71,"t":"2026-10-09T16:00:00Z","v":358,"vw":193.785},{"c":193.9201,"h":193.96,"l":193.869,"n":5,"o":193.869,"t":"2026-10-09T16:15:00Z","v":1076,"vw":193.903476},{"c":193.925,"h":193.955,"l":193.925,"n":5,"o":193.955,"t":"2026-10-09T16:30:00Z","v":298,"vw":193.935714},{"c":193.982,"h":193.982,"l":193.97,"n":9,"o":193.97,"t":"2026-10-09T16:45:00Z","v":489,"vw":193.977333},{"c":193.925,"h":194.005,"l":193.925,"n":5,"o":194.005,"t":"2026-10-09T17:00:00Z","v":859,"vw":193.970316},{"c":193.88,"h":193.88,"l":193.87,"n":2,"o":193.87,"t":"2026-10-09T17:15:00Z","v":204,"vw":193.874902},{"c":193.95,"h":193.95,"l":193.95,"n":2,"o":193.95,"t":"2026-10-09T17:30:00Z","v":146,"vw":193.95},{"c":193.995,"h":193.995,"l":193.97,"n":8,"o":193.97,"t":"2026-10-09T17:45:00Z","v":597,"vw":193.98967},{"c":194.02,"h":194.02,"l":194.02,"n":1,"o":194.02,"t":"2026-10-09T18:00:00Z","v":100,"vw":194.02},{"c":194.01,"h":194.01,"l":194.01,"n":1,"o":194.01,"t":"2026-10-09T18:15:00Z","v":2111,"vw":194.01},{"c":194.1,"h":194.17,"l":194.1,"n":10,"o":194.11,"t":"2026-10-09T18:45:00Z","v":1353,"vw":194.133383},{"c":194.1899,"h":194.1899,"l":194.15,"n":6,"o":194.15,"t":"2026-10-09T19:00:00Z","v":414,"vw":194.175797},{"c":194.21,"h":194.21,"l":194.21,"n":2,"o":194.21,"t":"2026-10-09T19:15:00Z","v":270,"vw":194.21},{"c":194.14,"h":194.1799,"l":194.13,"n":43,"o":194.135,"t":"2026-10-09T19:30:00Z","v":2781,"vw":194.140767},{"c":194.08,"h":194.08,"l":194.08,"n":6,"o":194.08,"t":"2026-10-09T19:45:00Z","v":477,"vw":194.08},{"c":194,"h":194,"l":194,"n":4,"o":194,"t":"2026-10-12T13:30:00Z","v":114,"vw":194},{"c":194.22,"h":194.22,"l":194.15,"n":10,"o":194.16,"t":"2026-10-12T13:45:00Z","v":1343,"vw":194.173782},{"c":193.88,"h":193.93,"l":193.88,"n":23,"o":193.93,"t":"2026-10-12T14:15:00Z","v":573,"vw":193.904445},{"c":193.87,"h":193.885,"l":193.87,"n":2,"o":193.885,"t":"2026-10-12T14:30:00Z","v":1473,"vw":193.875835},{"c":193.93,"h":193.935,"l":193.91,"n":4,"o":193.91,"t":"2026-10-12T14:45:00Z","v":766,"vw":193.930714},{"c":194.005,"h":194.05,"l":194.005,"n":5,"o":194.015,"t":"2026-10-12T15:00:00Z","v":2204,"vw":194.046363},{"c":193.98,"h":193.98,"l":193.98,"n":2,"o":193.98,"t":"2026-10-12T15:15:00Z","v":115,"vw":193.98},{"c":193.96,"h":193.96,"l":193.96,"n":2,"o":193.96,"t":"2026-10-12T15:30:00Z","v":102,"vw":193.96},{"c":194.195,"h":194.21,"l":194.0401,"n":7,"o":194.0401,"t":"2026-10-12T15:45:00Z","v":845,"vw":194.123648},{"c":194.145,"h":194.145,"l":194.145,"n":1,"o":194.145,"t":"2026-10-12T16:00:00Z","v":100,"vw":194.145},{"c":194.17,"h":194.17,"l":194.17,"n":3,"o":194.17,"t":"2026-10-12T16:15:00Z","v":133,"vw":194.17},{"c":194.055,"h":194.055,"l":194.055,"n":1,"o":194.055,"t":"2026-10-12T16:30:00Z","v":100,"vw":194.055},{"c":193.86,"h":193.86,"l":193.81,"n":7,"o":193.8237,"t":"2026-10-12T16:45:00Z","v":428,"vw":193.829133},{"c":193.89,"h":193.89,"l":193.855,"n":4,"o":193.855,"t":"2026-10-12T17:00:00Z","v":325,"vw":193.878333},{"c":193.87,"h":193.87,"l":193.87,"n":1,"o":193.87,"t":"2026-10-12T17:15:00Z","v":200,"vw":193.87},{"c":193.875,"h":193.875,"l":193.875,"n":2,"o":193.875,"t":"2026-10-12T17:30:00Z","v":103,"vw":193.875},{"c":193.8358,"h":193.89,"l":193.8358,"n":5,"o":193.89,"t":"2026-10-12T18:00:00Z","v":925,"vw":193.849822},{"c":193.83,"h":193.83,"l":193.83,"n":2,"o":193.83,"t":"2026-10-12T18:15:00Z","v":179,"vw":193.83},{"c":193.805,"h":193.805,"l":193.805,"n":1,"o":193.805,"t":"2026-10-12T18:30:00Z","v":100,"vw":193.805},{"c":193.75,"h":193.855,"l":193.75,"n":6,"o":193.855,"t":"2026-10-12T18:45:00Z","v":246,"vw":193.803276},{"c":193.76,"h":193.76,"l":193.76,"n":1,"o":193.76,"t":"2026-10-12T19:00:00Z","v":100,"vw":193.76},{"c":193.77,"h":193.8062,"l":193.77,"n":4,"o":193.8062,"t":"2026-10-12T19:15:00Z","v":443,"vw":193.789301},{"c":193.95,"h":193.95,"l":193.79,"n":8,"o":193.79,"t":"2026-10-12T19:30:00Z","v":1153,"vw":193.864957},{"c":194.005,"h":194.005,"l":193.935,"n":24,"o":193.9599,"t":"2026-10-12T19:45:00Z","v":1446,"vw":193.961764},{"c":194.95,"h":194.95,"l":194.95,"n":5,"o":194.95,"t":"2026-10-13T10:00:00Z","v":104,"vw":194.95},{"c":195.01,"h":195.01,"l":193,"n":10,"o":194.01,"t":"2026-10-13T10:30:00Z","v":2489,"vw":193.968183},{"c":194.09,"h":194.09,"l":193.9,"n":10,"o":193.9,"t":"2026-10-13T11:15:00Z","v":1490,"vw":193.949955},{"c":193.95,"h":194.05,"l":193.64,"n":38,"o":193.64,"t":"2026-10-13T13:30:00Z","v":3112,"vw":193.802406},{"c":193.99,"h":193.99,"l":193.99,"n":1,"o":193.99,"t":"2026-10-13T14:15:00Z","v":100,"vw":193.99},{"c":193.89,"h":193.945,"l":193.89,"n":5,"o":193.945,"t":"2026-10-13T14:30:00Z","v":936,"vw":193.910079},{"c":193.75,"h":193.81,"l":193.75,"n":5,"o":193.81,"t":"2026-10-13T14:45:00Z","v":407,"vw":193.767857},{"c":193.7856,"h":193.7856,"l":193.755,"n":3,"o":193.755,"t":"2026-10-13T15:00:00Z","v":306,"vw":193.773715},{"c":193.74,"h":193.74,"l":193.74,"n":3,"o":193.74,"t":"2026-10-13T15:15:00Z","v":200,"vw":193.74},{"c":193.535,"h":193.535,"l":193.535,"n":2,"o":193.535,"t":"2026-10-13T15:30:00Z","v":105,"vw":193.535},{"c":193.65,"h":193.65,"l":193.575,"n":4,"o":193.575,"t":"2026-10-13T15:45:00Z","v":351,"vw":193.625},{"c":193.6701,"h":193.6701,"l":193.6701,"n":2,"o":193.6701,"t":"2026-10-13T16:00:00Z","v":160,"vw":193.6701},{"c":193.74,"h":193.74,"l":193.74,"n":6,"o":193.74,"t":"2026-10-13T16:15:00Z","v":464,"vw":193.74},{"c":193.87,"h":193.87,"l":193.87,"n":3,"o":193.87,"t":"2026-10-13T16:45:00Z","v":204,"vw":193.87},{"c":193.7,"h":193.7,"l":193.7,"n":1,"o":193.7,"t":"2026-10-13T17:00:00Z","v":936,"vw":193.7},{"c":193.6901,"h":193.6901,"l":193.6901,"n":1,"o":193.6901,"t":"2026-10-13T17:15:00Z","v":212,"vw":193.6901},{"c":193.8,"h":193.8,"l":193.69,"n":3,"o":193.69,"t":"2026-10-13T17:30:00Z","v":225,"vw":193.745},{"c":193.74,"h":193.795,"l":193.735,"n":46,"o":193.795,"t":"2026-10-13T17:45:00Z","v":4250,"vw":193.768122},{"c":193.85,"h":193.85,"l":193.72,"n":10,"o":193.72,"t":"2026-10-13T18:00:00Z","v":1404,"vw":193.73251},{"c":193.7999,"h":193.7999,"l":193.7999,"n":3,"o":193.7999,"t":"2026-10-13T18:15:00Z","v":169,"vw":193.7999},{"c":193.754,"h":193.849,"l":193.754,"n":16,"o":193.83,"t":"2026-10-13T18:30:00Z","v":1788,"vw":193.821824},{"c":193.78,"h":193.78,"l":193.78,"n":5,"o":193.78,"t":"2026-10-13T18:45:00Z","v":376,"vw":193.78},{"c":193.97,"h":193.97,"l":193.78,"n":7,"o":193.805,"t":"2026-10-13T19:00:00Z","v":638,"vw":193.872844},{"c":193.9852,"h":193.9852,"l":193.9852,"n":2,"o":193.9852,"t":"2026-10-13T19:15:00Z","v":449,"vw":193.9852},{"c":193.94,"h":194.005,"l":193.91,"n":35,"o":193.93,"t":"2026-10-13T19:30:00Z","v":2302,"vw":193.955956},{"c":193.87,"h":193.87,"l":193.795,"n":32,"o":193.795,"t":"2026-10-13T19:45:00Z","v":1616,"vw":193.82662},{"c":193.88,"h":193.88,"l":193.88,"n":3,"o":193.88,"t":"2026-10-13T20:00:00Z","v":150,"vw":193.88},{"c":193.45,"h":193.45,"l":193.45,"n":1,"o":193.45,"t":"2026-10-13T20:15:00Z","v":294,"vw":193.45},{"c":193.155,"h":193.24,"l":192.91,"n":18,"o":193.04,"t":"2026-10-14T13:30:00Z","v":3043,"vw":193.148288},{"c":192.76,"h":193.535,"l":192.76,"n":19,"o":193.52,"t":"2026-10-14T13:45:00Z","v":2265,"vw":193.336554},{"c":192.73,"h":192.73,"l":192.73,"n":2,"o":192.73,"t":"2026-10-14T14:00:00Z","v":428,"vw":192.73},{"c":192.52,"h":192.79,"l":192.52,"n":14,"o":192.735,"t":"2026-10-14T14:30:00Z","v":721,"vw":192.664308},{"c":192.32,"h":192.44,"l":192.32,"n":6,"o":192.44,"t":"2026-10-14T15:00:00Z","v":373,"vw":192.38},{"c":192.4,"h":192.4083,"l":192.4,"n":3,"o":192.4083,"t":"2026-10-14T15:15:00Z","v":280,"vw":192.40518},{"c":192.07,"h":192.3,"l":192.07,"n":4,"o":192.3,"t":"2026-10-14T15:30:00Z","v":1302,"vw":192.281154},{"c":192.08,"h":192.08,"l":192.08,"n":1,"o":192.08,"t":"2026-10-14T15:45:00Z","v":125,"vw":192.08},{"c":191.87,"h":191.87,"l":191.87,"n":11,"o":191.87,"t":"2026-10-14T16:00:00Z","v":820,"vw":191.87},{"c":191.8,"h":191.8,"l":191.745,"n":6,"o":191.76,"t":"2026-10-14T16:30:00Z","v":501,"vw":191.77619},{"c":191.74,"h":191.7551,"l":191.72,"n":8,"o":191.7551,"t":"2026-10-14T17:00:00Z","v":831,"vw":191.727581},{"c":191.39,"h":191.66,"l":191.39,"n":20,"o":191.62,"t":"2026-10-14T17:15:00Z","v":1176,"vw":191.604286},{"c":191.36,"h":191.5024,"l":191.36,"n":16,"o":191.5024,"t":"2026-10-14T17:30:00Z","v":1005,"vw":191.389384},{"c":191.275,"h":191.45,"l":191.255,"n":30,"o":191.395,"t":"2026-10-14T17:45:00Z","v":1385,"vw":191.354355},{"c":191.315,"h":191.315,"l":191.14,"n":7,"o":191.15,"t":"2026-10-14T18:00:00Z","v":500,"vw":191.185024},{"c":191.36,"h":191.4436,"l":191.325,"n":6,"o":191.4436,"t":"2026-10-14T18:15:00Z","v":682,"vw":191.381677},{"c":191.25,"h":191.35,"l":191.2,"n":3,"o":191.35,"t":"2026-10-14T18:30:00Z","v":1362,"vw":191.249119},{"c":191.29,"h":191.29,"l":191.29,"n":5,"o":191.29,"t":"2026-10-14T18:45:00Z","v":204,"vw":191.29},{"c":191.265,"h":191.27,"l":191.07,"n":30,"o":191.195,"t":"2026-10-14T19:00:00Z","v":1871,"vw":191.15878},{"c":191.27,"h":191.27,"l":191.27,"n":3,"o":191.27,"t":"2026-10-14T19:15:00Z","v":369,"vw":191.27},{"c":191.51,"h":191.6736,"l":191.43,"n":50,"o":191.6,"t":"2026-10-14T19:30:00Z","v":4138,"vw":191.505982},{"c":191.71,"h":191.72,"l":191.4812,"n":47,"o":191.615,"t":"2026-10-14T19:45:00Z","v":8409,"vw":191.530717},{"c":191.31,"h":191.31,"l":191.3,"n":2,"o":191.3,"t":"2026-10-15T09:15:00Z","v":400,"vw":191.305},{"c":190.945,"h":190.945,"l":190.61,"n":21,"o":190.77,"t":"2026-10-15T13:30:00Z","v":3089,"vw":190.679058},{"c":190.36,"h":190.805,"l":190.36,"n":8,"o":190.805,"t":"2026-10-15T13:45:00Z","v":585,"vw":190.555026},{"c":190.8558,"h":190.8558,"l":190.8558,"n":2,"o":190.8558,"t":"2026-10-15T14:00:00Z","v":183,"vw":190.8558},{"c":191.1136,"h":191.15,"l":191.07,"n":7,"o":191.15,"t":"2026-10-15T14:15:00Z","v":2475,"vw":191.131748},{"c":191.2825,"h":191.2825,"l":191.045,"n":9,"o":191.045,"t":"2026-10-15T14:30:00Z","v":1177,"vw":191.189544},{"c":191.425,"h":191.425,"l":191.325,"n":11,"o":191.33,"t":"2026-10-15T14:45:00Z","v":621,"vw":191.357966},{"c":191.745,"h":191.745,"l":191.525,"n":9,"o":191.525,"t":"2026-10-15T15:00:00Z","v":703,"vw":191.666596},{"c":191.685,"h":191.9,"l":191.685,"n":47,"o":191.86,"t":"2026-10-15T15:15:00Z","v":6072,"vw":191.865663},{"c":191.7012,"h":191.7012,"l":191.62,"n":3,"o":191.62,"t":"2026-10-15T15:30:00Z","v":432,"vw":191.681867},{"c":191.69,"h":191.7,"l":191.625,"n":7,"o":191.625,"t":"2026-10-15T15:45:00Z","v":502,"vw":191.67652},{"c":191.88,"h":191.88,"l":191.82,"n":3,"o":191.82,"t":"2026-10-15T16:00:00Z","v":204,"vw":191.85},{"c":191.505,"h":191.615,"l":191.455,"n":11,"o":191.595,"t":"2026-10-15T16:15:00Z","v":1263,"vw":191.533059},{"c":191.56,"h":191.56,"l":191.56,"n":1,"o":191.56,"t":"2026-10-15T16:30:00Z","v":100,"vw":191.56},{"c":191.54,"h":191.54,"l":191.4616,"n":15,"o":191.4616,"t":"2026-10-15T16:45:00Z","v":1231,"vw":191.511912},{"c":191.74,"h":191.74,"l":191.64,"n":19,"o":191.67,"t":"2026-10-15T17:00:00Z","v":1051,"vw":191.696637},{"c":191.83,"h":191.83,"l":191.83,"n":5,"o":191.83,"t":"2026-10-15T17:15:00Z","v":751,"vw":191.83},{"c":191.8706,"h":191.8706,"l":191.79,"n":22,"o":191.8,"t":"2026-10-15T17:30:00Z","v":3102,"vw":191.832639},{"c":192.03,"h":192.03,"l":192.03,"n":1,"o":192.03,"t":"2026-10-15T17:45:00Z","v":200,"vw":192.03},{"c":191.66,"h":191.98,"l":191.65,"n":4,"o":191.98,"t":"2026-10-15T18:00:00Z","v":563,"vw":191.712829},{"c":191.66,"h":191.66,"l":191.54,"n":4,"o":191.54,"t":"2026-10-15T18:30:00Z","v":448,"vw":191.630319},{"c":191.6422,"h":191.6422,"l":191.6422,"n":1,"o":191.6422,"t":"2026-10-15T18:45:00Z","v":146,"vw":191.6422},{"c":191.9299,"h":191.93,"l":191.835,"n":8,"o":191.835,"t":"2026-10-15T19:00:00Z","v":418,"vw":191.898082},{"c":192.319,"h":192.319,"l":192.25,"n":24,"o":192.25,"t":"2026-10-15T19:15:00Z","v":2451,"vw":192.29123},{"c":192.22,"h":192.22,"l":192.115,"n":35,"o":192.115,"t":"2026-10-15T19:30:00Z","v":6872,"vw":192.155901},{"c":192.03,"h":192.19,"l":191.985,"n":122,"o":192.19,"t":"2026-10-15T19:45:00Z","v":12602,"vw":192.103841},{"c":192.1,"h":192.1,"l":192.1,"n":6,"o":192.1,"t":"2026-10-15T20:00:00Z","v":305,"vw":192.1},{"c":193.45,"h":193.45,"l":193.45,"n":2,"o":193.45,"t":"2026-10-16T09:45:00Z","v":101,"vw":193.45},{"c":191.71,"h":191.71,"l":191.71,"n":1,"o":191.71,"t":"2026-10-16T13:15:00Z","v":100,"vw":191.71},{"c":192.1816,"h":192.4,"l":192.1816,"n":9,"o":192.4,"t":"2026-10-16T13:30:00Z","v":1041,"vw":192.289847},{"c":191.745,"h":191.89,"l":191.745,"n":19,"o":191.8,"t":"2026-10-16T14:15:00Z","v":768,"vw":191.801822},{"c":192.075,"h":192.075,"l":191.73,"n":5,"o":191.73,"t":"2026-10-16T14:30:00Z","v":751,"vw":191.787064},{"c":191.9,"h":191.9,"l":191.9,"n":2,"o":191.9,"t":"2026-10-16T14:45:00Z","v":143,"vw":191.9},{"c":191.51,"h":191.84,"l":191.51,"n":5,"o":191.84,"t":"2026-10-16T15:00:00Z","v":317,"vw":191.62},{"c":191.205,"h":191.44,"l":191.205,"n":13,"o":191.44,"t":"2026-10-16T15:15:00Z","v":1689,"vw":191.393103},{"c":191.37,"h":191.37,"l":191.18,"n":7,"o":191.18,"t":"2026-10-16T15:30:00Z","v":641,"vw":191.280181},{"c":191.2708,"h":191.37,"l":191.2708,"n":4,"o":191.37,"t":"2026-10-16T15:45:00Z","v":941,"vw":191.285314},{"c":190.95,"h":190.95,"l":190.81,"n":29,"o":190.93,"t":"2026-10-16T16:00:00Z","v":4322,"vw":190.854356},{"c":190.94,"h":190.9807,"l":190.94,"n":3,"o":190.9807,"t":"2026-10-16T16:15:00Z","v":230,"vw":190.9622},{"c":190.72,"h":190.88,"l":190.72,"n":3,"o":190.88,"t":"2026-10-16T16:30:00Z","v":300,"vw":190.773333},{"c":190.54,"h":190.7002,"l":190.54,"n":15,"o":190.7,"t":"2026-10-16T16:45:00Z","v":3510,"vw":190.679955},{"c":190.025,"h":190.4701,"l":190.025,"n":13,"o":190.4701,"t":"2026-10-16T17:00:00Z","v":902,"vw":190.285115},{"c":189.76,"h":189.85,"l":189.76,"n":7,"o":189.85,"t":"2026-10-16T17:15:00Z","v":511,"vw":189.8275},{"c":190.26,"h":190.3101,"l":190.11,"n":41,"o":190.12,"t":"2026-10-16T17:30:00Z","v":2758,"vw":190.158841},{"c":189.99,"h":190.11,"l":189.99,"n":20,"o":190.11,"t":"2026-10-16T17:45:00Z","v":692,"vw":190.04},{"c":189.57,"h":189.79,"l":189.57,"n":13,"o":189.79,"t":"2026-10-16T18:00:00Z","v":903,"vw":189.631667},{"c":189.49,"h":189.49,"l":189.49,"n":8,"o":189.49,"t":"2026-10-16T18:15:00Z","v":392,"vw":189.49},{"c":189.47,"h":189.535,"l":189.47,"n":4,"o":189.535,"t":"2026-10-16T18:30:00Z","v":306,"vw":189.491667},{"c":189.2,"h":189.39,"l":189.2,"n":4,"o":189.39,"t":"2026-10-16T18:45:00Z","v":752,"vw":189.25227},{"c":189.565,"h":189.565,"l":189.31,"n":13,"o":189.385,"t":"2026-10-16T19:00:00Z","v":3685,"vw":189.382441},{"c":189.72,"h":189.81,"l":189.54,"n":12,"o":189.68,"t":"2026-10-16T19:15:00Z","v":1094,"vw":189.715346},{"c":189.49,"h":189.7,"l":189.49,"n":40,"o":189.7,"t":"2026-10-16T19:30:00Z","v":5081,"vw":189.601642},{"c":189.83,"h":189.89,"l":189.51,"n":77,"o":189.52,"t":"2026-10-16T19:45:00Z","v":6057,"vw":189.720729},{"c":189.74,"h":189.74,"l":189.74,"n":6,"o":189.74,"t":"2026-10-16T20:00:00Z","v":167,"vw":189.74},{"c":190.75,"h":190.75,"l":190.75,"n":5,"o":190.75,"t":"2026-10-19T13:30:00Z","v":453,"vw":190.75},{"c":190.755,"h":190.755,"l":190.755,"n":1,"o":190.755,"t":"2026-10-19T13:45:00Z","v":117,"vw":190.755},{"c":191.31,"h":191.31,"l":191.26,"n":3,"o":191.26,"t":"2026-10-19T14:15:00Z","v":316,"vw":191.277241},{"c":191.0211,"h":191.05,"l":191,"n":7,"o":191.05,"t":"2026-10-19T14:30:00Z","v":737,"vw":191.020393},{"c":191.1,"h":191.1,"l":191.1,"n":4,"o":191.1,"t":"2026-10-19T14:45:00Z","v":117,"vw":191.1},{"c":191.4,"h":191.4,"l":191.25,"n":4,"o":191.25,"t":"2026-10-19T15:00:00Z","v":408,"vw":191.35},{"c":191.475,"h":191.475,"l":191.475,"n":4,"o":191.475,"t":"2026-10-19T15:15:00Z","v":160,"vw":191.475},{"c":191.69,"h":191.69,"l":191.675,"n":5,"o":191.675,"t":"2026-10-19T15:30:00Z","v":412,"vw":191.68375},{"c":191.68,"h":191.68,"l":191.6,"n":17,"o":191.63,"t":"2026-10-19T15:45:00Z","v":978,"vw":191.650238},{"c":191.24,"h":191.515,"l":191.24,"n":36,"o":191.515,"t":"2026-10-19T16:00:00Z","v":1274,"vw":191.280714},{"c":191.24,"h":191.31,"l":191.24,"n":9,"o":191.31,"t":"2026-10-19T16:15:00Z","v":542,"vw":191.26766},{"c":191.215,"h":191.215,"l":191.1,"n":19,"o":191.17,"t":"2026-10-19T16:30:00Z","v":1281,"vw":191.150079},{"c":190.99,"h":191.05,"l":190.99,"n":8,"o":191.04,"t":"2026-10-19T17:00:00Z","v":612,"vw":191.02069},{"c":191.0001,"h":191.0001,"l":191.0001,"n":3,"o":191.0001,"t":"2026-10-19T17:15:00Z","v":1542,"vw":191.0001},{"c":191.025,"h":191.09,"l":190.96,"n":40,"o":191.01,"t":"2026-10-19T17:30:00Z","v":2180,"vw":191.008361},{"c":191.04,"h":191.04,"l":190.95,"n":3,"o":190.95,"t":"2026-10-19T17:45:00Z","v":304,"vw":191.01},{"c":190.98,"h":191.055,"l":190.89,"n":7,"o":191.055,"t":"2026-10-19T18:00:00Z","v":598,"vw":190.967817},{"c":191.15,"h":191.15,"l":191.15,"n":1,"o":191.15,"t":"2026-10-19T18:15:00Z","v":200,"vw":191.15},{"c":190.95,"h":190.95,"l":190.95,"n":2,"o":190.95,"t":"2026-10-19T18:30:00Z","v":111,"vw":190.95},{"c":191.07,"h":191.11,"l":191.07,"n":8,"o":191.11,"t":"2026-10-19T18:45:00Z","v":557,"vw":191.1},{"c":191.08,"h":191.105,"l":191.08,"n":6,"o":191.105,"t":"2026-10-19T19:00:00Z","v":326,"vw":191.090121},{"c":191.18,"h":191.18,"l":191.18,"n":4,"o":191.18,"t":"2026-10-19T19:15:00Z","v":227,"vw":191.18},{"c":191.2151,"h":191.2151,"l":191.2,"n":13,"o":191.2,"t":"2026-10-19T19:30:00Z","v":477,"vw":191.209745},{"c":190.72,"h":191.17,"l":190.72,"n":49,"o":191.1455,"t":"2026-10-19T19:45:00Z","v":2292,"vw":190.930819},{"c":192.45,"h":192.45,"l":192.45,"n":2,"o":192.45,"t":"2026-10-20T11:15:00Z","v":101,"vw":192.45},{"c":190,"h":190,"l":190,"n":1,"o":190,"t":"2026-10-20T13:00:00Z","v":100,"vw":190},{"c":190.17,"h":190.47,"l":190.17,"n":32,"o":190.46,"t":"2026-10-20T13:30:00Z","v":2952,"vw":190.409216},{"c":190.3001,"h":190.3001,"l":190.3001,"n":1,"o":190.3001,"t":"2026-10-20T13:45:00Z","v":100,"vw":190.3001},{"c":191.229,"h":191.3,"l":190.951,"n":12,"o":190.9594,"t":"2026-10-20T14:00:00Z","v":1354,"vw":191.138344},{"c":191.4119,"h":191.44,"l":191.4119,"n":6,"o":191.44,"t":"2026-10-20T14:15:00Z","v":486,"vw":191.423173},{"c":191.85,"h":192.04,"l":191.76,"n":13,"o":192.04,"t":"2026-10-20T14:30:00Z","v":1084,"vw":191.897324},{"c":191.8825,"h":191.8825,"l":191.8825,"n":2,"o":191.8825,"t":"2026-10-20T14:45:00Z","v":181,"vw":191.8825},{"c":191.17,"h":191.9,"l":190.995,"n":24,"o":191.9,"t":"2026-10-20T15:00:00Z","v":846,"vw":191.374},{"c":191.292,"h":191.42,"l":191.292,"n":16,"o":191.335,"t":"2026-10-20T15:15:00Z","v":1229,"vw":191.321426},{"c":191.4,"h":191.4,"l":191.225,"n":7,"o":191.29,"t":"2026-10-20T15:30:00Z","v":370,"vw":191.297727},{"c":191.33,"h":191.36,"l":191.33,"n":3,"o":191.36,"t":"2026-10-20T16:00:00Z","v":330,"vw":191.34},{"c":191.13,"h":191.13,"l":191.13,"n":7,"o":191.13,"t":"2026-10-20T16:15:00Z","v":265,"vw":191.13},{"c":191.35,"h":191.38,"l":191.31,"n":18,"o":191.31,"t":"2026-10-20T16:30:00Z","v":970,"vw":191.363333},{"c":191.18,"h":191.29,"l":191.18,"n":6,"o":191.29,"t":"2026-10-20T16:45:00Z","v":427,"vw":191.221312},{"c":191.18,"h":191.18,"l":191.09,"n":27,"o":191.15,"t":"2026-10-20T17:00:00Z","v":1373,"vw":191.147988},{"c":191.3338,"h":191.3338,"l":191.3338,"n":4,"o":191.3338,"t":"2026-10-20T17:15:00Z","v":125,"vw":191.3338},{"c":191.39,"h":191.39,"l":191.38,"n":4,"o":191.38,"t":"2026-10-20T17:30:00Z","v":313,"vw":191.386667},{"c":191.31,"h":191.38,"l":191.27,"n":12,"o":191.38,"t":"2026-10-20T18:00:00Z","v":886,"vw":191.304861},{"c":191.24,"h":191.38,"l":191.21,"n":26,"o":191.34,"t":"2026-10-20T18:15:00Z","v":2440,"vw":191.269905},{"c":191.215,"h":191.215,"l":191.215,"n":4,"o":191.215,"t":"2026-10-20T18:30:00Z","v":149,"vw":191.215},{"c":191.11,"h":191.11,"l":191.02,"n":5,"o":191.02,"t":"2026-10-20T18:45:00Z","v":459,"vw":191.086},{"c":191.12,"h":191.13,"l":191.105,"n":11,"o":191.105,"t":"2026-10-20T19:00:00Z","v":1011,"vw":191.118412},{"c":190.87,"h":191.025,"l":190.855,"n":7,"o":191.02,"t":"2026-10-20T19:15:00Z","v":1783,"vw":190.919304},{"c":190.945,"h":190.945,"l":190.84,"n":28,"o":190.86,"t":"2026-10-20T19:30:00Z","v":2920,"vw":190.880941},{"c":191.15,"h":191.15,"l":190.97,"n":93,"o":191.02,"t":"2026-10-20T19:45:00Z","v":3804,"vw":191.090816},{"c":191.07,"h":191.07,"l":191.07,"n":5,"o":191.07,"t":"2026-10-20T20:00:00Z","v":341,"vw":191.07},{"c":191.56,"h":191.57,"l":191.33,"n":20,"o":191.56,"t":"2026-10-21T13:30:00Z","v":1923,"vw":191.509881},{"c":191.53,"h":191.53,"l":191.53,"n":5,"o":191.53,"t":"2026-10-21T13:45:00Z","v":272,"vw":191.53},{"c":190.985,"h":190.985,"l":190.985,"n":5,"o":190.985,"t":"2026-10-21T14:00:00Z","v":160,"vw":190.985},{"c":191.08,"h":191.08,"l":191.02,"n":2,"o":191.02,"t":"2026-10-21T14:15:00Z","v":569,"vw":191.030545},{"c":191.2965,"h":191.2965,"l":191.2965,"n":2,"o":191.2965,"t":"2026-10-21T14:30:00Z","v":211,"vw":191.2965},{"c":191.58,"h":191.58,"l":191.58,"n":1,"o":191.58,"t":"2026-10-21T14:45:00Z","v":100,"vw":191.58},{"c":191.605,"h":191.63,"l":191.605,"n":5,"o":191.63,"t":"2026-10-21T15:00:00Z","v":376,"vw":191.617292},{"c":191.82,"h":191.82,"l":191.77,"n":8,"o":191.77,"t":"2026-10-21T15:15:00Z","v":1211,"vw":191.779218},{"c":191.965,"h":191.965,"l":191.92,"n":2,"o":191.92,"t":"2026-10-21T15:30:00Z","v":231,"vw":191.945519},{"c":192.03,"h":192.1199,"l":192.03,"n":7,"o":192.0853,"t":"2026-10-21T15:45:00Z","v":1451,"vw":192.088225},{"c":192.035,"h":192.035,"l":192.02,"n":4,"o":192.02,"t":"2026-10-21T16:00:00Z","v":224,"vw":192.026912},{"c":192.14,"h":192.31,"l":191.95,"n":49,"o":191.95,"t":"2026-10-21T16:30:00Z","v":2235,"vw":192.067872},{"c":192.28,"h":192.28,"l":192.28,"n":1,"o":192.28,"t":"2026-10-21T17:00:00Z","v":100,"vw":192.28},{"c":192.375,"h":192.42,"l":192.375,"n":6,"o":192.415,"t":"2026-10-21T17:15:00Z","v":662,"vw":192.410703},{"c":192.28,"h":192.3,"l":192.28,"n":3,"o":192.3,"t":"2026-10-21T17:30:00Z","v":437,"vw":192.290298},{"c":192.395,"h":192.395,"l":192.395,"n":2,"o":192.395,"t":"2026-10-21T17:45:00Z","v":685,"vw":192.395},{"c":192.375,"h":192.375,"l":192.375,"n":1,"o":192.375,"t":"2026-10-21T18:00:00Z","v":100,"vw":192.375},{"c":192.42,"h":192.45,"l":192.42,"n":2,"o":192.45,"t":"2026-10-21T18:15:00Z","v":252,"vw":192.438095},{"c":192.43,"h":192.44,"l":192.43,"n":8,"o":192.44,"t":"2026-10-21T18:30:00Z","v":386,"vw":192.433802},{"c":192.2,"h":192.2,"l":192.15,"n":8,"o":192.15,"t":"2026-10-21T18:45:00Z","v":337,"vw":192.168421},{"c":191.71,"h":191.8326,"l":191.605,"n":7,"o":191.8326,"t":"2026-10-21T19:00:00Z","v":940,"vw":191.669797},{"c":192.0801,"h":192.09,"l":191.81,"n":22,"o":191.81,"t":"2026-10-21T19:15:00Z","v":3153,"vw":191.934456},{"c":192.05,"h":192.135,"l":192.05,"n":17,"o":192.13,"t":"2026-10-21T19:30:00Z","v":3280,"vw":192.090106},{"c":192.23,"h":192.24,"l":192.19,"n":14,"o":192.19,"t":"2026-10-21T19:45:00Z","v":479,"vw":192.222857},{"c":190,"h":192,"l":190,"n":9,"o":192,"t":"2026-10-22T09:15:00Z","v":1144,"vw":191.712028},{"c":189.64,"h":189.64,"l":189.64,"n":1,"o":189.64,"t":"2026-10-22T12:30:00Z","v":315,"vw":189.64},{"c":190.49,"h":190.53,"l":190.49,"n":7,"o":190.53,"t":"2026-10-22T13:30:00Z","v":1858,"vw":190.502288},{"c":190.47,"h":190.47,"l":190.1418,"n":14,"o":190.36,"t":"2026-10-22T13:45:00Z","v":959,"vw":190.268868},{"c":190.2551,"h":190.2551,"l":190.2551,"n":3,"o":190.2551,"t":"2026-10-22T14:00:00Z","v":1262,"vw":190.2551},{"c":189.9,"h":190.23,"l":189.9,"n":4,"o":190.165,"t":"2026-10-22T14:15:00Z","v":303,"vw":190.098775},{"c":189.5,"h":189.5,"l":189.275,"n":9,"o":189.275,"t":"2026-10-22T14:45:00Z","v":758,"vw":189.449666},{"c":189.39,"h":189.44,"l":189.39,"n":12,"o":189.44,"t":"2026-10-22T15:00:00Z","v":730,"vw":189.407},{"c":189.43,"h":189.43,"l":189.43,"n":1,"o":189.43,"t":"2026-10-22T15:15:00Z","v":154,"vw":189.43},{"c":189.54,"h":189.625,"l":189.445,"n":38,"o":189.595,"t":"2026-10-22T15:30:00Z","v":2238,"vw":189.533526},{"c":189.535,"h":189.535,"l":189.535,"n":6,"o":189.535,"t":"2026-10-22T15:45:00Z","v":1554,"vw":189.535},{"c":189.941,"h":190.035,"l":189.941,"n":4,"o":190.035,"t":"2026-10-22T16:00:00Z","v":267,"vw":189.978302},{"c":190.14,"h":190.14,"l":189.97,"n":61,"o":189.995,"t":"2026-10-22T16:15:00Z","v":9060,"vw":190.014055},{"c":189.6,"h":189.925,"l":189.6,"n":3,"o":189.925,"t":"2026-10-22T16:30:00Z","v":212,"vw":189.7625},{"c":189.48,"h":189.48,"l":189.315,"n":7,"o":189.42,"t":"2026-10-22T16:45:00Z","v":842,"vw":189.425068},{"c":189.605,"h":189.62,"l":189.605,"n":2,"o":189.62,"t":"2026-10-22T17:00:00Z","v":469,"vw":189.608198},{"c":189.5,"h":189.5,"l":189.42,"n":26,"o":189.43,"t":"2026-10-22T17:15:00Z","v":1324,"vw":189.459644},{"c":189.575,"h":189.575,"l":189.575,"n":1,"o":189.575,"t":"2026-10-22T17:30:00Z","v":100,"vw":189.575},{"c":189.385,"h":189.425,"l":189.2,"n":10,"o":189.21,"t":"2026-10-22T18:00:00Z","v":952,"vw":189.347098},{"c":189.23,"h":189.58,"l":189.23,"n":7,"o":189.315,"t":"2026-10-22T18:15:00Z","v":972,"vw":189.365229},{"c":189.1213,"h":189.1213,"l":189.1213,"n":2,"o":189.1213,"t":"2026-10-22T18:45:00Z","v":730,"vw":189.1213},{"c":189.09,"h":189.09,"l":189.09,"n":1,"o":189.09,"t":"2026-10-22T19:00:00Z","v":101,"vw":189.09},{"c":189.2081,"h":189.285,"l":189.2081,"n":10,"o":189.23,"t":"2026-10-22T19:15:00Z","v":1788,"vw":189.242598},{"c":189.06,"h":189.33,"l":189.025,"n":34,"o":189.33,"t":"2026-10-22T19:30:00Z","v":2911,"vw":189.05294},{"c":189.485,"h":189.49,"l":189.04,"n":112,"o":189.12,"t":"2026-10-22T19:45:00Z","v":9330,"vw":189.188216}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5635021281619981,"strike":198.15330495784002,"iv":0.13849656372882432,"gamma":0.031589994710575296,"theta":-0.03320784772919948,"vega":0.12420292721113439,"rho":0.01904401478132669,"breakevenPct":4.872051658971422},{"delta":0.2,"premium":0.740700255253602,"strike":196.07439795797117,"iv":0.12659448488138414,"gamma":0.04148648294035223,"theta":-0.03726788842968516,"vega":0.14914423392115927,"rho":0.025445662839795852,"breakevenPct":3.868431914518179},{"delta":0.25,"premium":1.0039175257731958,"strike":194.89484536082475,"iv":0.12811567010309277,"gamma":0.046410103092783504,"theta":-0.04241525773195876,"vega":0.16957195876288658,"rho":0.03269486552747271,"breakevenPct":3.3848393733529933},{"delta":0.3,"premium":1.3,"strike":193.88888888888889,"iv":0.12991111111111112,"gamma":0.050022222222222225,"theta":-0.04756666666666667,"vega":0.1854222222222222,"rho":0.039653366448365326,"breakevenPct":3.010206026275892},{"delta":0.35,"premium":1.6787878787878785,"strike":193.04713804713805,"iv":0.13605589225589224,"gamma":0.050948148148148145,"theta":-0.05337474747474747,"vega":0.1977117845117845,"rho":0.04676308533880725,"breakevenPct":2.7658790542395972},{"delta":0.4,"premium":2.0735567970204847,"strike":192.12104283054003,"iv":0.1391247672253259,"gamma":0.05196685288640596,"theta":-0.05739162011173185,"vega":0.20613482309124767,"rho":0.0538727271932277,"breakevenPct":2.485473587651004},{"delta":0.45,"premium":2.5455801104972378,"strike":191.1988950276243,"iv":0.14358563535911603,"gamma":0.05153922651933702,"theta":-0.061184530386740335,"vega":0.2110453038674033,"rho":0.06102943661365202,"breakevenPct":2.247922071995956},{"delta":0.5,"premium":3.0511695906432745,"strike":190.23586744639377,"iv":0.14666315789473683,"gamma":0.050865107212475634,"theta":-0.06368109161793371,"vega":0.21276413255360624,"rho":0.06820549657667692,"breakevenPct":2.006510825150821},{"delta":0.55,"premium":3.704658385093168,"strike":189.21532091097308,"iv":0.15302815734989647,"gamma":0.04834596273291925,"theta":-0.06655403726708074,"vega":0.2111167701863354,"rho":0.07542371452284215,"breakevenPct":1.81279747529685},{"delta":0.6,"premium":4.481435079726652,"strike":188.09794988610477,"iv":0.16055353075170845,"gamma":0.04499384965831434,"theta":-0.06882369020501139,"vega":0.20627015945330296,"rho":0.0826119873627972,"breakevenPct":1.6330500914750143},{"delta":0.65,"premium":5.347826086956522,"strike":186.8695652173913,"iv":0.16660434782608696,"gamma":0.04160869565217391,"theta":-0.06941304347826087,"vega":0.19771739130434782,"rho":0.08974285760555964,"breakevenPct":1.4420092906287105},{"delta":0.7,"premium":6.387931034482757,"strike":185.48275862068965,"iv":0.17321379310344825,"gamma":0.03755172413793104,"theta":-0.06893103448275863,"vega":0.18548275862068966,"rho":0.09680202367411812,"breakevenPct":1.2590387920797956},{"delta":0.75,"premium":7.642968750000001,"strike":183.890625,"iv":0.1807109375,"gamma":0.032971875,"theta":-0.0673125,"vega":0.16965,"rho":0.10374124605894093,"breakevenPct":1.0811376889991278}],"put":[{"delta":0.25,"premium":1.5122047244094485,"strike":183.748031496063,"iv":0.18496299212598424,"gamma":0.03216929133858267,"theta":-0.04884881889763779,"vega":0.1696314960629921,"rho":-0.04158990066173233,"breakevenPct":3.8257240564406048},{"delta":0.3,"premium":1.7381806930693067,"strike":185.65594059405942,"iv":0.16642475247524752,"gamma":0.039043069306930696,"theta":-0.04693663366336633,"vega":0.185440099009901,"rho":-0.04991401082567666,"breakevenPct":2.9380901385386244},{"delta":0.35,"premium":1.9687177280550772,"strike":187.15318416523235,"iv":0.15194113597246126,"gamma":0.045625129087779694,"theta":-0.04445611015490533,"vega":0.19747779690189327,"rho":-0.05820505149144473,"breakevenPct":2.2695905020570115},{"delta":0.4,"premium":2.6122483221476505,"strike":188.0268456375839,"iv":0.167034899328859,"gamma":0.0434268456375839,"theta":-0.05099194630872482,"vega":0.20629395973154363,"rho":-0.06602859094583181,"breakevenPct":2.1481397918377554},{"delta":0.45,"premium":2.553156996587031,"strike":189.35836177474403,"iv":0.13580170648464165,"gamma":0.0549938566552901,"theta":-0.039998634812286694,"vega":0.21088259385665528,"rho":-0.07453012727828075,"breakevenPct":1.4142519048172797},{"delta":0.5,"premium":3.4267021276595746,"strike":190.26382978723404,"iv":0.1561068085106383,"gamma":0.047788936170212765,"theta":-0.04669446808510638,"vega":0.21281531914893617,"rho":-0.08209111322954514,"breakevenPct":1.3974047235536047},{"delta":0.55,"premium":3.917781690140845,"strike":191.2711267605634,"iv":0.15357042253521125,"gamma":0.048257394366197186,"theta":-0.044230985915492946,"vega":0.21099859154929576,"rho":-0.09002988317119004,"breakevenPct":1.1249729158389696},{"delta":0.6,"premium":4.129696132596685,"strike":192.11878453038673,"iv":0.13991933701657458,"gamma":0.051622651933701656,"theta":-0.037081491712707186,"vega":0.2059914364640884,"rho":-0.09801053191188072,"breakevenPct":0.7894617527561301},{"delta":0.65,"premium":4.302348066298342,"strike":192.80939226519337,"iv":0.12665966850828728,"gamma":0.05466132596685083,"theta":-0.029415745856353585,"vega":0.19722071823204418,"rho":-0.10591025721076366,"breakevenPct":0.5161125160856953},{"delta":0.7,"premium":5.900808314087759,"strike":194.50115473441107,"iv":0.14944919168591225,"gamma":0.04349699769053118,"theta":-0.03284503464203234,"vega":0.18533602771362587,"rho":-0.113709685896597,"breakevenPct":0.46687261771469724},{"delta":0.75,"premium":6.509900166389351,"strike":195.47254575707154,"iv":0.14319317803660567,"gamma":0.041349417637271214,"theta":-0.02583277870216306,"vega":0.1689512479201331,"rho":-0.12150541997101716,"breakevenPct":0.27567058570220465},{"delta":0.8,"premium":8.250750750750752,"strike":197.43843843843845,"iv":0.15584924924924926,"gamma":0.033596996996996996,"theta":-0.0229078078078078,"vega":0.14927957957957957,"rho":-0.12973473020371853,"breakevenPct":0.1569054607553758}]},"raw":{"call":[{"delta":0.15,"premium":0.5635021281619981,"strike":198.15330495784002,"iv":0.13849656372882432,"gamma":0.031589994710575296,"theta":-0.03320784772919948,"vega":0.12420292721113439,"rho":0.01904401478132669,"breakevenPct":4.872051658971422},{"delta":0.2,"premium":0.740700255253602,"strike":196.07439795797117,"iv":0.12659448488138414,"gamma":0.04148648294035223,"theta":-0.03726788842968516,"vega":0.14914423392115927,"rho":0.025445662839795852,"breakevenPct":3.868431914518179},{"delta":0.25,"premium":1.0039175257731958,"strike":194.89484536082475,"iv":0.12811567010309277,"gamma":0.046410103092783504,"theta":-0.04241525773195876,"vega":0.16957195876288658,"rho":0.03269486552747271,"breakevenPct":3.3848393733529933},{"delta":0.3,"premium":1.3,"strike":193.88888888888889,"iv":0.12991111111111112,"gamma":0.050022222222222225,"theta":-0.04756666666666667,"vega":0.1854222222222222,"rho":0.039653366448365326,"breakevenPct":3.010206026275892},{"delta":0.35,"premium":1.6787878787878785,"strike":193.04713804713805,"iv":0.13605589225589224,"gamma":0.050948148148148145,"theta":-0.05337474747474747,"vega":0.1977117845117845,"rho":0.04676308533880725,"breakevenPct":2.7658790542395972},{"delta":0.4,"premium":2.0735567970204847,"strike":192.12104283054003,"iv":0.1391247672253259,"gamma":0.05196685288640596,"theta":-0.05739162011173185,"vega":0.20613482309124767,"rho":0.0538727271932277,"breakevenPct":2.485473587651004},{"delta":0.45,"premium":2.5455801104972378,"strike":191.1988950276243,"iv":0.14358563535911603,"gamma":0.05153922651933702,"theta":-0.061184530386740335,"vega":0.2110453038674033,"rho":0.06102943661365202,"breakevenPct":2.247922071995956},{"delta":0.5,"premium":3.0511695906432745,"strike":190.23586744639377,"iv":0.14666315789473683,"gamma":0.050865107212475634,"theta":-0.06368109161793371,"vega":0.21276413255360624,"rho":0.06820549657667692,"breakevenPct":2.006510825150821},{"delta":0.55,"premium":3.704658385093168,"strike":189.21532091097308,"iv":0.15302815734989647,"gamma":0.04834596273291925,"theta":-0.06655403726708074,"vega":0.2111167701863354,"rho":0.07542371452284215,"breakevenPct":1.81279747529685},{"delta":0.6,"premium":4.481435079726652,"strike":188.09794988610477,"iv":0.16055353075170845,"gamma":0.04499384965831434,"theta":-0.06882369020501139,"vega":0.20627015945330296,"rho":0.0826119873627972,"breakevenPct":1.6330500914750143},{"delta":0.65,"premium":5.347826086956522,"strike":186.8695652173913,"iv":0.16660434782608696,"gamma":0.04160869565217391,"theta":-0.06941304347826087,"vega":0.19771739130434782,"rho":0.08974285760555964,"breakevenPct":1.4420092906287105},{"delta":0.7,"premium":6.387931034482757,"strike":185.48275862068965,"iv":0.17321379310344825,"gamma":0.03755172413793104,"theta":-0.06893103448275863,"vega":0.18548275862068966,"rho":0.09680202367411812,"breakevenPct":1.2590387920797956},{"delta":0.75,"premium":7.642968750000001,"strike":183.890625,"iv":0.1807109375,"gamma":0.032971875,"theta":-0.0673125,"vega":0.16965,"rho":0.10374124605894093,"breakevenPct":1.0811376889991278}],"put":[{"delta":0.25,"premium":1.5122047244094485,"strike":183.748031496063,"iv":0.18496299212598424,"gamma":0.03216929133858267,"theta":-0.04884881889763779,"vega":0.1696314960629921,"rho":-0.04158990066173233,"breakevenPct":3.8257240564406048},{"delta":0.3,"premium":1.7381806930693067,"strike":185.65594059405942,"iv":0.16642475247524752,"gamma":0.039043069306930696,"theta":-0.04693663366336633,"vega":0.185440099009901,"rho":-0.04991401082567666,"breakevenPct":2.9380901385386244},{"delta":0.35,"premium":1.9687177280550772,"strike":187.15318416523235,"iv":0.15194113597246126,"gamma":0.045625129087779694,"theta":-0.04445611015490533,"vega":0.19747779690189327,"rho":-0.05820505149144473,"breakevenPct":2.2695905020570115},{"delta":0.4,"premium":2.6122483221476505,"strike":188.0268456375839,"iv":0.167034899328859,"gamma":0.0434268456375839,"theta":-0.05099194630872482,"vega":0.20629395973154363,"rho":-0.06602859094583181,"breakevenPct":2.1481397918377554},{"delta":0.45,"premium":2.553156996587031,"strike":189.35836177474403,"iv":0.13580170648464165,"gamma":0.0549938566552901,"theta":-0.039998634812286694,"vega":0.21088259385665528,"rho":-0.07453012727828075,"breakevenPct":1.4142519048172797},{"delta":0.5,"premium":3.4267021276595746,"strike":190.26382978723404,"iv":0.1561068085106383,"gamma":0.047788936170212765,"theta":-0.04669446808510638,"vega":0.21281531914893617,"rho":-0.08209111322954514,"breakevenPct":1.3974047235536047},{"delta":0.55,"premium":3.917781690140845,"strike":191.2711267605634,"iv":0.15357042253521125,"gamma":0.048257394366197186,"theta":-0.044230985915492946,"vega":0.21099859154929576,"rho":-0.09002988317119004,"breakevenPct":1.1249729158389696},{"delta":0.6,"premium":4.129696132596685,"strike":192.11878453038673,"iv":0.13991933701657458,"gamma":0.051622651933701656,"theta":-0.037081491712707186,"vega":0.2059914364640884,"rho":-0.09801053191188072,"breakevenPct":0.7894617527561301},{"delta":0.65,"premium":4.302348066298342,"strike":192.80939226519337,"iv":0.12665966850828728,"gamma":0.05466132596685083,"theta":-0.029415745856353585,"vega":0.19722071823204418,"rho":-0.10591025721076366,"breakevenPct":0.5161125160856953},{"delta":0.7,"premium":5.900808314087759,"strike":194.50115473441107,"iv":0.14944919168591225,"gamma":0.04349699769053118,"theta":-0.03284503464203234,"vega":0.18533602771362587,"rho":-0.113709685896597,"breakevenPct":0.46687261771469724},{"delta":0.75,"premium":6.509900166389351,"strike":195.47254575707154,"iv":0.14319317803660567,"gamma":0.041349417637271214,"theta":-0.02583277870216306,"vega":0.1689512479201331,"rho":-0.12150541997101716,"breakevenPct":0.27567058570220465},{"delta":0.8,"premium":8.250750750750752,"strike":197.43843843843845,"iv":0.15584924924924926,"gamma":0.033596996996996996,"theta":-0.0229078078078078,"vega":0.14927957957957957,"rho":-0.12973473020371853,"breakevenPct":0.1569054607553758}]}},"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"}}