{"symbol":"MRSH","url":"https://intraalpha.com/companies/MRSH","capturedAt":"2026-10-22T20:46:38.041Z","state":"ready","quote":{"symbol":"MRSH","last_price":199.27,"prev_close":190.56,"regular_close":199.27,"change":8.71,"change_pct":4.5707,"regular_change":8.71,"regular_change_pct":4.5707,"extended_change":0,"extended_change_pct":0,"bid":193.33,"ask":200,"bid_size":500,"ask_size":100,"volume":3054942,"vwap":197.574844,"open":192,"high":199.59,"low":191.64,"close":199.27,"trade_count":38571,"last_trade_at":"2026-10-22T20:37:28.446181849Z","last_quote_at":"2026-10-22T20:37:28.45153814Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:34.541335962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MRSH","fetched_at":"2026-10-22T20:46:37.465880+00:00","name":"Marsh & McLennan Companies, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE BROKERS","country":"USA","description":"Marsh & McLennan Companies, Inc., a professional services company, provides advisory services and insurance solutions to clients in the areas of risk, strategy, and people globally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":90937377000,"ebitda":7885000000,"pe_ratio":22.79,"peg_ratio":1.498,"book_value":30.87,"dividend_per_share":3.78,"dividend_yield":0.0198,"eps":8.36,"revenue_ttm":28459000000,"gross_profit_ttm":12658000000,"profit_margin":0.142,"operating_margin_ttm":0.184,"return_on_assets_ttm":0.0735,"return_on_equity_ttm":0.272,"quarterly_earnings_growth":0.119,"quarterly_revenue_growth":0.081,"analyst_target_price":205.38,"analyst_number":2,"beta":0.585,"fifty_two_week_high":197.34,"fifty_two_week_low":154.82,"fifty_day_ma":181.21,"two_hundred_day_ma":176.78,"shares_outstanding":477211000,"forward_pe":14.97,"price_to_sales":3.195,"price_to_book":5.36,"ev_to_revenue":3.551,"ev_to_ebitda":13.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:37.465880+00:00"},"optionObservedAt":"2026-10-22T19:55:25.249Z","bars":[{"c":181.75,"h":181.86,"l":180.7225,"n":41,"o":181.45,"t":"2026-10-15T11:45:00Z","v":5262,"vw":181.211813},{"c":181.7,"h":182.7872,"l":181.55,"n":14,"o":181.65,"t":"2026-10-15T11:50:00Z","v":896,"vw":182.23583},{"c":180.6,"h":182.1,"l":180.6,"n":15,"o":182.1,"t":"2026-10-15T11:55:00Z","v":1208,"vw":181.351898},{"c":180.5,"h":180.5,"l":179.8,"n":25,"o":180,"t":"2026-10-15T12:00:00Z","v":1037,"vw":180.088235},{"c":180.3798,"h":180.3798,"l":180.3798,"n":6,"o":180.3798,"t":"2026-10-15T12:05:00Z","v":432,"vw":180.3798},{"c":180,"h":180,"l":180,"n":1,"o":180,"t":"2026-10-15T12:50:00Z","v":280,"vw":180},{"c":181.5,"h":181.5,"l":180.43,"n":34,"o":180.43,"t":"2026-10-15T13:25:00Z","v":1689,"vw":181.247574},{"c":186.49,"h":186.9899,"l":181.2,"n":1566,"o":182.8,"t":"2026-10-15T13:30:00Z","v":130573,"vw":184.845701},{"c":186.9,"h":187.49,"l":185.49,"n":1911,"o":186.52,"t":"2026-10-15T13:35:00Z","v":130160,"vw":186.870945},{"c":187.05,"h":187.36,"l":186.4,"n":1038,"o":186.91,"t":"2026-10-15T13:40:00Z","v":48576,"vw":186.797517},{"c":187.59,"h":187.67,"l":186.245,"n":1124,"o":187.05,"t":"2026-10-15T13:45:00Z","v":92076,"vw":186.92178},{"c":187.82,"h":188.277778,"l":187.5,"n":1022,"o":187.575,"t":"2026-10-15T13:50:00Z","v":54148,"vw":187.965633},{"c":187.73,"h":188.35,"l":187.71,"n":1200,"o":187.82,"t":"2026-10-15T13:55:00Z","v":55113,"vw":187.986748},{"c":187.69,"h":188.57,"l":187.66,"n":1115,"o":187.82,"t":"2026-10-15T14:00:00Z","v":57539,"vw":188.123733},{"c":188.115,"h":188.5,"l":187.73,"n":1150,"o":187.8999,"t":"2026-10-15T14:05:00Z","v":74833,"vw":188.058739},{"c":189.1048,"h":189.17,"l":187.6,"n":967,"o":188.02,"t":"2026-10-15T14:10:00Z","v":49598,"vw":188.197327},{"c":188.89,"h":189.54,"l":188.89,"n":766,"o":189.1,"t":"2026-10-15T14:15:00Z","v":37229,"vw":189.247146},{"c":190.03,"h":190.1,"l":188.79,"n":822,"o":188.97,"t":"2026-10-15T14:20:00Z","v":92812,"vw":189.136002},{"c":189.73,"h":190.13,"l":189.42,"n":567,"o":190.13,"t":"2026-10-15T14:25:00Z","v":40554,"vw":189.813429},{"c":190.405,"h":190.65,"l":189.735,"n":879,"o":189.735,"t":"2026-10-15T14:30:00Z","v":32780,"vw":190.304329},{"c":190.35,"h":191.04,"l":190.35,"n":653,"o":190.405,"t":"2026-10-15T14:35:00Z","v":32783,"vw":190.755606},{"c":189.795,"h":190.445,"l":189.69,"n":1200,"o":190.445,"t":"2026-10-15T14:40:00Z","v":69942,"vw":190.014068},{"c":189.8,"h":190.02,"l":189.41,"n":948,"o":189.81,"t":"2026-10-15T14:45:00Z","v":45857,"vw":189.774576},{"c":190.045,"h":190.18,"l":189.61,"n":1000,"o":189.79,"t":"2026-10-15T14:50:00Z","v":79023,"vw":189.884585},{"c":189.82,"h":190.42,"l":189.73,"n":1042,"o":190.05,"t":"2026-10-15T14:55:00Z","v":46640,"vw":190.073775},{"c":189.53,"h":190.15,"l":189.53,"n":898,"o":189.82,"t":"2026-10-15T15:00:00Z","v":46264,"vw":189.851522},{"c":189.94,"h":190.11,"l":189.38,"n":806,"o":189.6,"t":"2026-10-15T15:05:00Z","v":33863,"vw":189.738008},{"c":189.86,"h":190.38,"l":189.77,"n":702,"o":189.9,"t":"2026-10-15T15:10:00Z","v":35619,"vw":190.110272},{"c":189.68,"h":189.89,"l":189.44,"n":576,"o":189.74,"t":"2026-10-15T15:15:00Z","v":21020,"vw":189.685309},{"c":189.71,"h":189.74,"l":189.4,"n":596,"o":189.51,"t":"2026-10-15T15:20:00Z","v":20568,"vw":189.574749},{"c":189.885,"h":189.97,"l":189.37,"n":1166,"o":189.6,"t":"2026-10-15T15:25:00Z","v":58878,"vw":189.667008},{"c":189.74,"h":190.295,"l":189.71,"n":658,"o":189.91,"t":"2026-10-15T15:30:00Z","v":30561,"vw":189.957622},{"c":189.035,"h":189.83,"l":189.035,"n":1046,"o":189.78,"t":"2026-10-15T15:35:00Z","v":62286,"vw":189.399177},{"c":189.02,"h":189.21,"l":188.91,"n":787,"o":189.035,"t":"2026-10-15T15:40:00Z","v":39377,"vw":189.059497},{"c":188.56,"h":189.24,"l":188.48,"n":708,"o":189.04,"t":"2026-10-15T15:45:00Z","v":37510,"vw":188.805088},{"c":188.325,"h":188.75,"l":188.1321,"n":883,"o":188.69,"t":"2026-10-15T15:50:00Z","v":42222,"vw":188.425361},{"c":188.11,"h":188.745,"l":188.11,"n":986,"o":188.325,"t":"2026-10-15T15:55:00Z","v":60626,"vw":188.511065},{"c":187.7,"h":188.28,"l":187.565,"n":887,"o":188.06,"t":"2026-10-15T16:00:00Z","v":39276,"vw":187.965002},{"c":187.52,"h":187.98,"l":187.49,"n":826,"o":187.75,"t":"2026-10-15T16:05:00Z","v":34918,"vw":187.804381},{"c":187.61,"h":187.8747,"l":187.49,"n":430,"o":187.57,"t":"2026-10-15T16:10:00Z","v":15290,"vw":187.662576},{"c":187.67,"h":187.84,"l":187.511,"n":519,"o":187.511,"t":"2026-10-15T16:15:00Z","v":19316,"vw":187.677802},{"c":188.12,"h":188.23,"l":187.69,"n":650,"o":187.7,"t":"2026-10-15T16:20:00Z","v":27461,"vw":187.980299},{"c":188.4,"h":188.55,"l":188.07,"n":334,"o":188.1725,"t":"2026-10-15T16:25:00Z","v":9954,"vw":188.308858},{"c":188.635,"h":188.865,"l":188.395,"n":455,"o":188.395,"t":"2026-10-15T16:30:00Z","v":17463,"vw":188.625301},{"c":188.61,"h":188.85,"l":188.57,"n":451,"o":188.57,"t":"2026-10-15T16:35:00Z","v":16083,"vw":188.694642},{"c":188.38,"h":188.7,"l":188.36,"n":521,"o":188.65,"t":"2026-10-15T16:40:00Z","v":20427,"vw":188.54597},{"c":188.649,"h":188.78,"l":188.42,"n":794,"o":188.45,"t":"2026-10-15T16:45:00Z","v":40859,"vw":188.587231},{"c":188.71,"h":188.97,"l":188.57,"n":591,"o":188.57,"t":"2026-10-15T16:50:00Z","v":26869,"vw":188.771944},{"c":188.75,"h":188.99,"l":188.6,"n":622,"o":188.71,"t":"2026-10-15T16:55:00Z","v":20723,"vw":188.70622},{"c":188.56,"h":188.81,"l":188.56,"n":469,"o":188.75,"t":"2026-10-15T17:00:00Z","v":16561,"vw":188.666031},{"c":188.61,"h":188.69,"l":188.39,"n":609,"o":188.625,"t":"2026-10-15T17:05:00Z","v":21243,"vw":188.585197},{"c":188.25,"h":188.74,"l":188.12,"n":755,"o":188.55,"t":"2026-10-15T17:10:00Z","v":35136,"vw":188.426314},{"c":187.67,"h":188.27,"l":187.66,"n":471,"o":188.25,"t":"2026-10-15T17:15:00Z","v":19011,"vw":187.97681},{"c":188.215,"h":188.35,"l":187.74,"n":599,"o":187.74,"t":"2026-10-15T17:20:00Z","v":21972,"vw":187.970047},{"c":188.65,"h":188.7,"l":188.26,"n":482,"o":188.27,"t":"2026-10-15T17:25:00Z","v":13895,"vw":188.474108},{"c":188.14,"h":188.56,"l":188.08,"n":528,"o":188.56,"t":"2026-10-15T17:30:00Z","v":21246,"vw":188.350313},{"c":188.165,"h":188.39,"l":188.1161,"n":597,"o":188.27,"t":"2026-10-15T17:35:00Z","v":22372,"vw":188.257559},{"c":187.7901,"h":188.25,"l":187.7901,"n":503,"o":188.12,"t":"2026-10-15T17:40:00Z","v":19279,"vw":188.045534},{"c":187.94,"h":188.12,"l":187.88,"n":542,"o":187.955,"t":"2026-10-15T17:45:00Z","v":22022,"vw":187.986339},{"c":187.89,"h":188.06,"l":187.81,"n":565,"o":188,"t":"2026-10-15T17:50:00Z","v":20879,"vw":187.88822},{"c":187.94,"h":187.94,"l":187.47,"n":969,"o":187.86,"t":"2026-10-15T17:55:00Z","v":47936,"vw":187.753676},{"c":187.205,"h":187.9,"l":187.2,"n":922,"o":187.9,"t":"2026-10-15T18:00:00Z","v":59614,"vw":187.609039},{"c":187.01,"h":187.21,"l":186.84,"n":828,"o":187.21,"t":"2026-10-15T18:05:00Z","v":45936,"vw":186.97217},{"c":187.02,"h":187.11,"l":186.83,"n":538,"o":187.09,"t":"2026-10-15T18:10:00Z","v":14552,"vw":186.920484},{"c":187.07,"h":187.27,"l":186.9301,"n":538,"o":187.04,"t":"2026-10-15T18:15:00Z","v":18100,"vw":187.072173},{"c":187.06,"h":187.32,"l":186.831,"n":799,"o":187.14,"t":"2026-10-15T18:20:00Z","v":36190,"vw":187.113301},{"c":186.97,"h":187.1,"l":186.71,"n":706,"o":187.03,"t":"2026-10-15T18:25:00Z","v":35714,"vw":186.868244},{"c":186.66,"h":186.96,"l":186.66,"n":668,"o":186.875,"t":"2026-10-15T18:30:00Z","v":23079,"vw":186.800332},{"c":186.41,"h":186.655,"l":186.335,"n":527,"o":186.64,"t":"2026-10-15T18:35:00Z","v":21362,"vw":186.469566},{"c":186.47,"h":186.67,"l":186.285,"n":894,"o":186.425,"t":"2026-10-15T18:40:00Z","v":35151,"vw":186.487202},{"c":186.7,"h":186.96,"l":186.33,"n":962,"o":186.47,"t":"2026-10-15T18:45:00Z","v":51800,"vw":186.631068},{"c":186.855,"h":186.96,"l":186.64,"n":655,"o":186.71,"t":"2026-10-15T18:50:00Z","v":26775,"vw":186.778711},{"c":187.395,"h":187.4421,"l":186.54,"n":979,"o":186.865,"t":"2026-10-15T18:55:00Z","v":42868,"vw":186.927819},{"c":186.99,"h":187.5,"l":186.7,"n":781,"o":187.395,"t":"2026-10-15T19:00:00Z","v":29562,"vw":186.982221},{"c":186.995,"h":187.21,"l":186.8,"n":763,"o":186.99,"t":"2026-10-15T19:05:00Z","v":33482,"vw":186.950476},{"c":186.91,"h":187.07,"l":186.69,"n":689,"o":186.92,"t":"2026-10-15T19:10:00Z","v":25557,"vw":186.818421},{"c":186.82,"h":187.01,"l":186.71,"n":782,"o":186.885,"t":"2026-10-15T19:15:00Z","v":24514,"vw":186.886428},{"c":186.66,"h":186.9,"l":186.63,"n":671,"o":186.79,"t":"2026-10-15T19:20:00Z","v":26645,"vw":186.805043},{"c":186.805,"h":186.82,"l":186.62,"n":817,"o":186.69,"t":"2026-10-15T19:25:00Z","v":28977,"vw":186.707913},{"c":187.08,"h":187.38,"l":186.78,"n":1094,"o":186.85,"t":"2026-10-15T19:30:00Z","v":50624,"vw":187.107104},{"c":186.28,"h":187.12,"l":186.28,"n":869,"o":187.08,"t":"2026-10-15T19:35:00Z","v":31873,"vw":186.710677},{"c":186.095,"h":186.325,"l":185.955,"n":1202,"o":186.21,"t":"2026-10-15T19:40:00Z","v":47444,"vw":186.116867},{"c":185.965,"h":186.405,"l":185.92,"n":1290,"o":186.24,"t":"2026-10-15T19:45:00Z","v":62040,"vw":186.183773},{"c":185.22,"h":186.17,"l":185.18,"n":2019,"o":186.08,"t":"2026-10-15T19:50:00Z","v":99289,"vw":185.67377},{"c":186.49,"h":186.61,"l":185.22,"n":6724,"o":185.22,"t":"2026-10-15T19:55:00Z","v":341237,"vw":186.287606},{"c":186.54,"h":186.54,"l":186.38,"n":94,"o":186.38,"t":"2026-10-15T20:00:00Z","v":706290,"vw":186.538598},{"c":186.54,"h":186.54,"l":186.54,"n":1,"o":186.54,"t":"2026-10-15T20:40:00Z","v":127,"vw":186.54},{"c":185.5767,"h":187.25,"l":185.5767,"n":5,"o":186.98,"t":"2026-10-16T11:15:00Z","v":1154,"vw":185.985782},{"c":187.25,"h":187.45,"l":187,"n":33,"o":187.45,"t":"2026-10-16T11:20:00Z","v":1816,"vw":187.128927},{"c":187.357,"h":187.357,"l":187.357,"n":1,"o":187.357,"t":"2026-10-16T11:25:00Z","v":362,"vw":187.357},{"c":186.6,"h":186.6,"l":186.6,"n":16,"o":186.6,"t":"2026-10-16T11:50:00Z","v":640,"vw":186.6},{"c":186.6,"h":186.61,"l":186.6,"n":13,"o":186.61,"t":"2026-10-16T12:05:00Z","v":714,"vw":186.60848},{"c":187.733,"h":188,"l":187.06,"n":285,"o":187.6,"t":"2026-10-16T13:30:00Z","v":147530,"vw":187.593671},{"c":188.71,"h":188.89,"l":187.96,"n":494,"o":187.96,"t":"2026-10-16T13:35:00Z","v":25877,"vw":188.502229},{"c":188.6,"h":189.3,"l":188.6,"n":319,"o":189.22,"t":"2026-10-16T13:40:00Z","v":10140,"vw":189.015319},{"c":189.141,"h":189.62,"l":188.51,"n":627,"o":188.795,"t":"2026-10-16T13:45:00Z","v":34351,"vw":189.009267},{"c":189.51,"h":189.53,"l":189.085,"n":576,"o":189.221,"t":"2026-10-16T13:50:00Z","v":22579,"vw":189.368056},{"c":189.565,"h":189.96,"l":189.46,"n":861,"o":189.54,"t":"2026-10-16T13:55:00Z","v":46213,"vw":189.675444},{"c":188.665,"h":189.65,"l":188.36,"n":585,"o":189.57,"t":"2026-10-16T14:00:00Z","v":31927,"vw":188.795589},{"c":188.11,"h":188.885,"l":187.87,"n":847,"o":188.73,"t":"2026-10-16T14:05:00Z","v":53086,"vw":188.655438},{"c":186.93,"h":188.11,"l":186.92,"n":440,"o":187.98,"t":"2026-10-16T14:10:00Z","v":15114,"vw":187.501479},{"c":186.85,"h":187,"l":186.7101,"n":371,"o":186.79,"t":"2026-10-16T14:15:00Z","v":9504,"vw":186.85604},{"c":187,"h":187.03,"l":186.74,"n":502,"o":186.75,"t":"2026-10-16T14:20:00Z","v":17540,"vw":186.916945},{"c":187.17,"h":187.38,"l":186.95,"n":389,"o":186.96,"t":"2026-10-16T14:25:00Z","v":16570,"vw":187.205342},{"c":186.83,"h":187.31,"l":186.78,"n":514,"o":187.19,"t":"2026-10-16T14:30:00Z","v":18775,"vw":187.055323},{"c":186.77,"h":186.95,"l":186.6,"n":338,"o":186.85,"t":"2026-10-16T14:35:00Z","v":9896,"vw":186.741967},{"c":186.695,"h":186.83,"l":186.53,"n":445,"o":186.6953,"t":"2026-10-16T14:40:00Z","v":15154,"vw":186.665302},{"c":186.82,"h":186.9,"l":186.545,"n":404,"o":186.61,"t":"2026-10-16T14:45:00Z","v":19469,"vw":186.733856},{"c":186.918,"h":187.03,"l":186.8,"n":271,"o":186.86,"t":"2026-10-16T14:50:00Z","v":8559,"vw":186.908102},{"c":187.01,"h":187.18,"l":186.82,"n":420,"o":186.895,"t":"2026-10-16T14:55:00Z","v":17239,"vw":186.902946},{"c":187.8114,"h":187.8114,"l":187.0151,"n":333,"o":187.0151,"t":"2026-10-16T15:00:00Z","v":12866,"vw":187.347827},{"c":187.81,"h":187.86,"l":187.61,"n":408,"o":187.7,"t":"2026-10-16T15:05:00Z","v":14672,"vw":187.730791},{"c":187.88,"h":187.94,"l":187.64,"n":428,"o":187.83,"t":"2026-10-16T15:10:00Z","v":14948,"vw":187.817438},{"c":188.02,"h":188.165,"l":187.73,"n":484,"o":187.875,"t":"2026-10-16T15:15:00Z","v":16345,"vw":187.869032},{"c":187.83,"h":188.14,"l":187.83,"n":395,"o":187.8701,"t":"2026-10-16T15:20:00Z","v":20274,"vw":187.986301},{"c":188.12,"h":188.14,"l":187.82,"n":584,"o":187.89,"t":"2026-10-16T15:25:00Z","v":29387,"vw":187.969636},{"c":188.01,"h":188.35,"l":187.935,"n":316,"o":188.225,"t":"2026-10-16T15:30:00Z","v":12148,"vw":188.087256},{"c":187.89,"h":188.14,"l":187.88,"n":413,"o":188.02,"t":"2026-10-16T15:35:00Z","v":14942,"vw":188.017165},{"c":187.725,"h":187.93,"l":187.63,"n":391,"o":187.93,"t":"2026-10-16T15:40:00Z","v":12335,"vw":187.759325},{"c":187.685,"h":188,"l":187.66,"n":735,"o":187.72,"t":"2026-10-16T15:45:00Z","v":44632,"vw":187.861144},{"c":187.69,"h":187.79,"l":187.57,"n":324,"o":187.685,"t":"2026-10-16T15:50:00Z","v":11027,"vw":187.687456},{"c":187.25,"h":187.76,"l":187,"n":448,"o":187.76,"t":"2026-10-16T15:55:00Z","v":20593,"vw":187.373117},{"c":187.065,"h":187.29,"l":186.99,"n":349,"o":187.17,"t":"2026-10-16T16:00:00Z","v":22418,"vw":187.101665},{"c":187.465,"h":187.48,"l":187,"n":463,"o":187,"t":"2026-10-16T16:05:00Z","v":14883,"vw":187.22765},{"c":187.14,"h":187.54,"l":187.14,"n":366,"o":187.52,"t":"2026-10-16T16:10:00Z","v":12931,"vw":187.339891},{"c":187.105,"h":187.225,"l":187.035,"n":472,"o":187.21,"t":"2026-10-16T16:15:00Z","v":28121,"vw":187.141789},{"c":187.45,"h":187.4999,"l":187.105,"n":440,"o":187.105,"t":"2026-10-16T16:20:00Z","v":18282,"vw":187.306923},{"c":187.66,"h":187.67,"l":187.38,"n":574,"o":187.46,"t":"2026-10-16T16:25:00Z","v":35141,"vw":187.54365},{"c":187.93,"h":187.97,"l":187.72,"n":397,"o":187.72,"t":"2026-10-16T16:30:00Z","v":14374,"vw":187.873941},{"c":187.845,"h":187.98,"l":187.635,"n":501,"o":187.98,"t":"2026-10-16T16:35:00Z","v":22252,"vw":187.805862},{"c":188.04,"h":188.13,"l":187.82,"n":388,"o":187.9,"t":"2026-10-16T16:40:00Z","v":18529,"vw":188.019003},{"c":188.02,"h":188.02,"l":187.89,"n":373,"o":187.94,"t":"2026-10-16T16:45:00Z","v":13228,"vw":187.936491},{"c":188.12,"h":188.12,"l":187.805,"n":518,"o":187.955,"t":"2026-10-16T16:50:00Z","v":25425,"vw":187.89208},{"c":188.09,"h":188.1916,"l":187.93,"n":449,"o":188.1916,"t":"2026-10-16T16:55:00Z","v":15548,"vw":188.063612},{"c":187.98,"h":188.14,"l":187.92,"n":367,"o":188.095,"t":"2026-10-16T17:00:00Z","v":12885,"vw":188.03576},{"c":187.92,"h":188.15,"l":187.91,"n":465,"o":188.02,"t":"2026-10-16T17:05:00Z","v":20058,"vw":188.065887},{"c":187.74,"h":187.96,"l":187.62,"n":554,"o":187.96,"t":"2026-10-16T17:10:00Z","v":23573,"vw":187.775548},{"c":187.57,"h":187.82,"l":187.57,"n":437,"o":187.735,"t":"2026-10-16T17:15:00Z","v":13990,"vw":187.718219},{"c":187.75,"h":187.755,"l":187.59,"n":525,"o":187.61,"t":"2026-10-16T17:20:00Z","v":13792,"vw":187.682605},{"c":187.805,"h":187.865,"l":187.71,"n":510,"o":187.75,"t":"2026-10-16T17:25:00Z","v":14899,"vw":187.784088},{"c":187.825,"h":187.9592,"l":187.75,"n":654,"o":187.78,"t":"2026-10-16T17:30:00Z","v":31014,"vw":187.841442},{"c":187.83,"h":188.07,"l":187.81,"n":467,"o":187.81,"t":"2026-10-16T17:35:00Z","v":19058,"vw":187.939574},{"c":187.87,"h":188.01,"l":187.82,"n":341,"o":187.855,"t":"2026-10-16T17:40:00Z","v":12263,"vw":187.922152},{"c":187.65,"h":187.99,"l":187.63,"n":556,"o":187.87,"t":"2026-10-16T17:45:00Z","v":20652,"vw":187.834388},{"c":187.48,"h":187.67,"l":187.38,"n":407,"o":187.67,"t":"2026-10-16T17:50:00Z","v":13324,"vw":187.557455},{"c":187.535,"h":187.58,"l":187.38,"n":477,"o":187.475,"t":"2026-10-16T17:55:00Z","v":18562,"vw":187.449803},{"c":187.58,"h":187.88,"l":187.45,"n":506,"o":187.59,"t":"2026-10-16T18:00:00Z","v":22535,"vw":187.67687},{"c":187.55,"h":187.7,"l":187.52,"n":423,"o":187.57,"t":"2026-10-16T18:05:00Z","v":13745,"vw":187.600319},{"c":187.685,"h":187.73,"l":187.545,"n":512,"o":187.57,"t":"2026-10-16T18:10:00Z","v":21201,"vw":187.625715},{"c":187.61,"h":187.77,"l":187.56,"n":354,"o":187.74,"t":"2026-10-16T18:15:00Z","v":10204,"vw":187.646231},{"c":187.665,"h":187.68,"l":187.56,"n":404,"o":187.57,"t":"2026-10-16T18:20:00Z","v":12633,"vw":187.62677},{"c":187.6,"h":187.71,"l":187.58,"n":321,"o":187.69,"t":"2026-10-16T18:25:00Z","v":9794,"vw":187.638608},{"c":187.61,"h":187.7353,"l":187.6,"n":448,"o":187.62,"t":"2026-10-16T18:30:00Z","v":19420,"vw":187.656179},{"c":187.49,"h":187.67,"l":187.43,"n":433,"o":187.63,"t":"2026-10-16T18:35:00Z","v":16053,"vw":187.538323},{"c":187.655,"h":187.7,"l":187.45,"n":519,"o":187.45,"t":"2026-10-16T18:40:00Z","v":21060,"vw":187.552773},{"c":187.805,"h":187.8392,"l":187.655,"n":413,"o":187.655,"t":"2026-10-16T18:45:00Z","v":12746,"vw":187.762129},{"c":187.72,"h":187.87,"l":187.67,"n":476,"o":187.77,"t":"2026-10-16T18:50:00Z","v":17080,"vw":187.795334},{"c":187.775,"h":187.83,"l":187.68,"n":449,"o":187.72,"t":"2026-10-16T18:55:00Z","v":12587,"vw":187.744253},{"c":187.91,"h":187.92,"l":187.75,"n":485,"o":187.775,"t":"2026-10-16T19:00:00Z","v":18584,"vw":187.858138},{"c":187.95,"h":188.2,"l":187.91,"n":648,"o":187.91,"t":"2026-10-16T19:05:00Z","v":30380,"vw":188.086951},{"c":187.97,"h":188.075,"l":187.88,"n":569,"o":188.01,"t":"2026-10-16T19:10:00Z","v":18951,"vw":187.99592},{"c":188,"h":188.09,"l":187.91,"n":510,"o":187.94,"t":"2026-10-16T19:15:00Z","v":14109,"vw":187.973689},{"c":188.2,"h":188.2,"l":187.965,"n":694,"o":187.965,"t":"2026-10-16T19:20:00Z","v":26572,"vw":188.060179},{"c":188.12,"h":188.25,"l":188.09,"n":667,"o":188.15,"t":"2026-10-16T19:25:00Z","v":24569,"vw":188.167904},{"c":188.79,"h":188.805,"l":188.17,"n":923,"o":188.17,"t":"2026-10-16T19:30:00Z","v":43616,"vw":188.483},{"c":188.45,"h":188.805,"l":188.4,"n":776,"o":188.805,"t":"2026-10-16T19:35:00Z","v":29205,"vw":188.593064},{"c":188.475,"h":188.475,"l":188.21,"n":782,"o":188.465,"t":"2026-10-16T19:40:00Z","v":33018,"vw":188.33154},{"c":188.65,"h":188.7,"l":188.46,"n":1081,"o":188.48,"t":"2026-10-16T19:45:00Z","v":42729,"vw":188.612728},{"c":188.5975,"h":188.89,"l":188.4246,"n":1676,"o":188.655,"t":"2026-10-16T19:50:00Z","v":83636,"vw":188.707981},{"c":188.44,"h":188.87,"l":188.3,"n":4590,"o":188.595,"t":"2026-10-16T19:55:00Z","v":219043,"vw":188.582377},{"c":188.35,"h":188.49,"l":188.35,"n":96,"o":188.49,"t":"2026-10-16T20:00:00Z","v":778414,"vw":188.350023},{"c":188.35,"h":188.35,"l":188.35,"n":1,"o":188.35,"t":"2026-10-16T20:40:00Z","v":1081,"vw":188.35},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-19T11:40:00Z","v":100,"vw":188},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-19T11:45:00Z","v":100,"vw":188},{"c":187.98,"h":188.155,"l":186,"n":312,"o":186.2,"t":"2026-10-19T13:30:00Z","v":30802,"vw":186.46657},{"c":187.31,"h":188.29,"l":187.2,"n":253,"o":188,"t":"2026-10-19T13:35:00Z","v":14437,"vw":187.864679},{"c":186.86,"h":187.65,"l":186.86,"n":500,"o":187.2496,"t":"2026-10-19T13:40:00Z","v":25182,"vw":187.191636},{"c":186.88,"h":187.32,"l":186.85,"n":402,"o":187.32,"t":"2026-10-19T13:45:00Z","v":19269,"vw":187.049686},{"c":186.955,"h":186.98,"l":186.6,"n":342,"o":186.62,"t":"2026-10-19T13:50:00Z","v":12990,"vw":186.752895},{"c":187.005,"h":187.31,"l":186.855,"n":475,"o":186.955,"t":"2026-10-19T13:55:00Z","v":15214,"vw":187.068383},{"c":187.385,"h":187.385,"l":186.7,"n":351,"o":186.81,"t":"2026-10-19T14:00:00Z","v":10673,"vw":187.082121},{"c":187.29,"h":187.6,"l":187.14,"n":359,"o":187.5043,"t":"2026-10-19T14:05:00Z","v":12696,"vw":187.3461},{"c":187.54,"h":187.54,"l":187.14,"n":436,"o":187.2,"t":"2026-10-19T14:10:00Z","v":19074,"vw":187.412272},{"c":187.095,"h":187.55,"l":187.06,"n":410,"o":187.54,"t":"2026-10-19T14:15:00Z","v":12889,"vw":187.20766},{"c":187.0099,"h":187.27,"l":186.89,"n":462,"o":187.02,"t":"2026-10-19T14:20:00Z","v":14827,"vw":187.083192},{"c":186.89,"h":186.915,"l":186.63,"n":470,"o":186.88,"t":"2026-10-19T14:25:00Z","v":13642,"vw":186.783111},{"c":187.0871,"h":187.09,"l":186.88,"n":370,"o":186.9,"t":"2026-10-19T14:30:00Z","v":10778,"vw":187.001733},{"c":187.325,"h":187.47,"l":186.985,"n":470,"o":186.985,"t":"2026-10-19T14:35:00Z","v":24550,"vw":187.277948},{"c":187.035,"h":187.4,"l":186.97,"n":559,"o":187.4,"t":"2026-10-19T14:40:00Z","v":20334,"vw":187.149845},{"c":187.075,"h":187.15,"l":186.78,"n":373,"o":186.89,"t":"2026-10-19T14:45:00Z","v":12232,"vw":186.890598},{"c":187.1,"h":187.32,"l":187.05,"n":329,"o":187.06,"t":"2026-10-19T14:50:00Z","v":9148,"vw":187.127626},{"c":186.955,"h":187.04,"l":186.82,"n":430,"o":187.01,"t":"2026-10-19T14:55:00Z","v":14555,"vw":186.935644},{"c":186.86,"h":187.14,"l":186.85,"n":580,"o":187.01,"t":"2026-10-19T15:00:00Z","v":37511,"vw":187.03468},{"c":186.67,"h":186.92,"l":186.6,"n":495,"o":186.82,"t":"2026-10-19T15:05:00Z","v":19256,"vw":186.720315},{"c":187.035,"h":187.075,"l":186.74,"n":362,"o":186.74,"t":"2026-10-19T15:10:00Z","v":10189,"vw":186.983142},{"c":187.1051,"h":187.33,"l":186.95,"n":412,"o":187.03,"t":"2026-10-19T15:15:00Z","v":13049,"vw":187.111931},{"c":186.75,"h":187.075,"l":186.75,"n":505,"o":187.075,"t":"2026-10-19T15:20:00Z","v":19265,"vw":186.87599},{"c":186.82,"h":186.9,"l":186.74,"n":396,"o":186.74,"t":"2026-10-19T15:25:00Z","v":13264,"vw":186.842471},{"c":186.6,"h":186.9,"l":186.55,"n":466,"o":186.7801,"t":"2026-10-19T15:30:00Z","v":14048,"vw":186.75589},{"c":186.56,"h":186.73,"l":186.53,"n":457,"o":186.555,"t":"2026-10-19T15:35:00Z","v":40393,"vw":186.700039},{"c":186.625,"h":186.91,"l":186.52,"n":456,"o":186.52,"t":"2026-10-19T15:40:00Z","v":18144,"vw":186.711157},{"c":186.68,"h":186.7,"l":186.51,"n":442,"o":186.53,"t":"2026-10-19T15:45:00Z","v":14118,"vw":186.62845},{"c":186.805,"h":186.85,"l":186.5915,"n":288,"o":186.665,"t":"2026-10-19T15:50:00Z","v":9075,"vw":186.723155},{"c":186.83,"h":186.95,"l":186.69,"n":415,"o":186.76,"t":"2026-10-19T15:55:00Z","v":25239,"vw":186.814838},{"c":186.73,"h":186.91,"l":186.68,"n":567,"o":186.8555,"t":"2026-10-19T16:00:00Z","v":16985,"vw":186.785357},{"c":186.8,"h":187,"l":186.5105,"n":729,"o":186.73,"t":"2026-10-19T16:05:00Z","v":36500,"vw":186.649597},{"c":186.8,"h":186.9,"l":186.695,"n":375,"o":186.715,"t":"2026-10-19T16:10:00Z","v":18111,"vw":186.815436},{"c":186.99,"h":187,"l":186.86,"n":343,"o":186.86,"t":"2026-10-19T16:15:00Z","v":13937,"vw":186.941954},{"c":187.24,"h":187.24,"l":186.92,"n":556,"o":186.9694,"t":"2026-10-19T16:20:00Z","v":29394,"vw":187.024588},{"c":187.1,"h":187.21,"l":187.07,"n":446,"o":187.21,"t":"2026-10-19T16:25:00Z","v":14541,"vw":187.121288},{"c":187.335,"h":187.35,"l":187.1651,"n":403,"o":187.24,"t":"2026-10-19T16:30:00Z","v":19956,"vw":187.2399},{"c":187.19,"h":187.3,"l":187.13,"n":426,"o":187.3,"t":"2026-10-19T16:35:00Z","v":13057,"vw":187.204381},{"c":187.25,"h":187.26,"l":187.13,"n":377,"o":187.14,"t":"2026-10-19T16:40:00Z","v":15834,"vw":187.176263},{"c":187.31,"h":187.43,"l":187.265,"n":375,"o":187.27,"t":"2026-10-19T16:45:00Z","v":13143,"vw":187.345463},{"c":187.385,"h":187.45,"l":187.3,"n":399,"o":187.38,"t":"2026-10-19T16:50:00Z","v":14634,"vw":187.371306},{"c":187.525,"h":187.535,"l":187.32,"n":387,"o":187.385,"t":"2026-10-19T16:55:00Z","v":11668,"vw":187.447029},{"c":187.4,"h":187.52,"l":187.35,"n":417,"o":187.515,"t":"2026-10-19T17:00:00Z","v":12696,"vw":187.415776},{"c":187.48,"h":187.485,"l":187.28,"n":422,"o":187.425,"t":"2026-10-19T17:05:00Z","v":16072,"vw":187.360043},{"c":187.46,"h":187.57,"l":187.43,"n":373,"o":187.52,"t":"2026-10-19T17:10:00Z","v":12616,"vw":187.503107},{"c":187.43,"h":187.4705,"l":187.35,"n":347,"o":187.4705,"t":"2026-10-19T17:15:00Z","v":11484,"vw":187.417712},{"c":187.54,"h":187.55,"l":187.3801,"n":262,"o":187.4,"t":"2026-10-19T17:20:00Z","v":7897,"vw":187.481025},{"c":187.5,"h":187.62,"l":187.46,"n":411,"o":187.54,"t":"2026-10-19T17:25:00Z","v":13281,"vw":187.544194},{"c":187.23,"h":187.52,"l":187.23,"n":406,"o":187.5,"t":"2026-10-19T17:30:00Z","v":16951,"vw":187.42534},{"c":187.2975,"h":187.36,"l":187.25,"n":314,"o":187.25,"t":"2026-10-19T17:35:00Z","v":13228,"vw":187.293737},{"c":187.0701,"h":187.325,"l":186.945,"n":629,"o":187.3,"t":"2026-10-19T17:40:00Z","v":28413,"vw":187.147886},{"c":187.34,"h":187.41,"l":187.195,"n":282,"o":187.195,"t":"2026-10-19T17:45:00Z","v":9457,"vw":187.305391},{"c":187.495,"h":187.525,"l":187.33,"n":339,"o":187.41,"t":"2026-10-19T17:50:00Z","v":12672,"vw":187.420614},{"c":188,"h":188,"l":187.54,"n":514,"o":187.54,"t":"2026-10-19T17:55:00Z","v":34434,"vw":187.768407},{"c":188.05,"h":188.11,"l":187.9,"n":350,"o":188,"t":"2026-10-19T18:00:00Z","v":11803,"vw":188.001303},{"c":188.2,"h":188.23,"l":188,"n":303,"o":188.06,"t":"2026-10-19T18:05:00Z","v":11736,"vw":188.146622},{"c":188.55,"h":188.55,"l":188.21,"n":457,"o":188.21,"t":"2026-10-19T18:10:00Z","v":33841,"vw":188.41687},{"c":188.575,"h":188.61,"l":188.5,"n":437,"o":188.56,"t":"2026-10-19T18:15:00Z","v":18613,"vw":188.565749},{"c":188.6,"h":188.6,"l":188.53,"n":334,"o":188.57,"t":"2026-10-19T18:20:00Z","v":11166,"vw":188.576676},{"c":188.6,"h":188.64,"l":188.5,"n":396,"o":188.63,"t":"2026-10-19T18:25:00Z","v":13283,"vw":188.607829},{"c":188.4175,"h":188.6,"l":188.34,"n":454,"o":188.6,"t":"2026-10-19T18:30:00Z","v":17400,"vw":188.430228},{"c":188.455,"h":188.455,"l":188.31,"n":258,"o":188.3994,"t":"2026-10-19T18:35:00Z","v":7422,"vw":188.395367},{"c":188.47,"h":188.6099,"l":188.42,"n":438,"o":188.49,"t":"2026-10-19T18:40:00Z","v":17664,"vw":188.504091},{"c":188.56,"h":188.725,"l":188.455,"n":354,"o":188.455,"t":"2026-10-19T18:45:00Z","v":13870,"vw":188.587436},{"c":188.595,"h":188.6925,"l":188.58,"n":382,"o":188.6,"t":"2026-10-19T18:50:00Z","v":16549,"vw":188.629171},{"c":188.53,"h":188.64,"l":188.515,"n":383,"o":188.61,"t":"2026-10-19T18:55:00Z","v":12277,"vw":188.564382},{"c":188.62,"h":188.705,"l":188.53,"n":451,"o":188.53,"t":"2026-10-19T19:00:00Z","v":17733,"vw":188.618313},{"c":188.52,"h":188.645,"l":188.51,"n":436,"o":188.62,"t":"2026-10-19T19:05:00Z","v":18720,"vw":188.569323},{"c":188.52,"h":188.59,"l":188.4723,"n":502,"o":188.57,"t":"2026-10-19T19:10:00Z","v":23933,"vw":188.531131},{"c":188.52,"h":188.585,"l":188.46,"n":560,"o":188.52,"t":"2026-10-19T19:15:00Z","v":27410,"vw":188.517868},{"c":188.16,"h":188.53,"l":188.14,"n":798,"o":188.515,"t":"2026-10-19T19:20:00Z","v":39323,"vw":188.398649},{"c":188.395,"h":188.395,"l":188.14,"n":765,"o":188.16,"t":"2026-10-19T19:25:00Z","v":30415,"vw":188.232423},{"c":188.45,"h":188.485,"l":188.31,"n":594,"o":188.3925,"t":"2026-10-19T19:30:00Z","v":24957,"vw":188.399993},{"c":188.2,"h":188.45,"l":188.2,"n":541,"o":188.45,"t":"2026-10-19T19:35:00Z","v":22789,"vw":188.295396},{"c":188.36,"h":188.37,"l":188.14,"n":609,"o":188.215,"t":"2026-10-19T19:40:00Z","v":30321,"vw":188.213127},{"c":188.435,"h":188.44,"l":188.29,"n":837,"o":188.355,"t":"2026-10-19T19:45:00Z","v":39166,"vw":188.339839},{"c":188.6,"h":188.64,"l":188.41,"n":849,"o":188.5,"t":"2026-10-19T19:50:00Z","v":44953,"vw":188.526652},{"c":188.57,"h":188.85,"l":188.49,"n":3133,"o":188.59,"t":"2026-10-19T19:55:00Z","v":151896,"vw":188.681812},{"c":188.5,"h":188.57,"l":188.5,"n":69,"o":188.57,"t":"2026-10-19T20:00:00Z","v":385782,"vw":188.500141},{"c":188.5,"h":188.5,"l":188.5,"n":1,"o":188.5,"t":"2026-10-19T20:35:00Z","v":144,"vw":188.5},{"c":191.48,"h":192,"l":190.485,"n":486,"o":190.58,"t":"2026-10-20T13:30:00Z","v":36487,"vw":190.723268},{"c":192.08,"h":192.209,"l":191.5,"n":264,"o":191.5,"t":"2026-10-20T13:35:00Z","v":9776,"vw":191.929676},{"c":192.19,"h":192.68,"l":191.93,"n":366,"o":192.25,"t":"2026-10-20T13:40:00Z","v":13561,"vw":192.265623},{"c":192.52,"h":192.745,"l":191.97,"n":950,"o":192.32,"t":"2026-10-20T13:45:00Z","v":51647,"vw":192.189476},{"c":192.28,"h":193.055,"l":192.28,"n":445,"o":192.8,"t":"2026-10-20T13:50:00Z","v":17374,"vw":192.765465},{"c":192.03,"h":192.37,"l":191.99,"n":283,"o":192.28,"t":"2026-10-20T13:55:00Z","v":12984,"vw":192.185025},{"c":191.46,"h":191.98,"l":191.34,"n":446,"o":191.98,"t":"2026-10-20T14:00:00Z","v":13716,"vw":191.713295},{"c":190.61,"h":191.34,"l":190.55,"n":381,"o":191.34,"t":"2026-10-20T14:05:00Z","v":9953,"vw":190.864538},{"c":190.585,"h":190.72,"l":190.411,"n":387,"o":190.5,"t":"2026-10-20T14:10:00Z","v":14347,"vw":190.615402},{"c":190.4,"h":190.61,"l":190.15,"n":371,"o":190.42,"t":"2026-10-20T14:15:00Z","v":11209,"vw":190.391821},{"c":190.36,"h":190.6325,"l":190.15,"n":308,"o":190.325,"t":"2026-10-20T14:20:00Z","v":11202,"vw":190.422552},{"c":189.25,"h":190.27,"l":189.23,"n":536,"o":190.27,"t":"2026-10-20T14:25:00Z","v":28601,"vw":190.003649},{"c":190.025,"h":190.07,"l":189.555,"n":559,"o":189.555,"t":"2026-10-20T14:30:00Z","v":22024,"vw":189.822154},{"c":190.005,"h":190.105,"l":189.89,"n":321,"o":190.065,"t":"2026-10-20T14:35:00Z","v":9374,"vw":190.008739},{"c":189.985,"h":190.2,"l":189.83,"n":342,"o":190.035,"t":"2026-10-20T14:40:00Z","v":10811,"vw":190.013876},{"c":190.175,"h":190.19,"l":189.65,"n":392,"o":189.75,"t":"2026-10-20T14:45:00Z","v":15294,"vw":189.977909},{"c":189.98,"h":190.175,"l":189.98,"n":228,"o":190.175,"t":"2026-10-20T14:50:00Z","v":5542,"vw":190.083459},{"c":190.31,"h":190.31,"l":189.82,"n":379,"o":190.025,"t":"2026-10-20T14:55:00Z","v":11161,"vw":190.032643},{"c":189.89,"h":190.265,"l":189.89,"n":472,"o":190.265,"t":"2026-10-20T15:00:00Z","v":20514,"vw":190.136942},{"c":190.085,"h":190.12,"l":189.6401,"n":253,"o":190.05,"t":"2026-10-20T15:05:00Z","v":6094,"vw":189.95283},{"c":190.12,"h":190.19,"l":189.99,"n":240,"o":190.19,"t":"2026-10-20T15:10:00Z","v":5695,"vw":190.110916},{"c":190.54,"h":190.54,"l":190.19,"n":401,"o":190.19,"t":"2026-10-20T15:15:00Z","v":12727,"vw":190.340486},{"c":190.525,"h":190.73,"l":190.49,"n":372,"o":190.5325,"t":"2026-10-20T15:20:00Z","v":9395,"vw":190.613603},{"c":190.54,"h":190.59,"l":190.35,"n":427,"o":190.49,"t":"2026-10-20T15:25:00Z","v":14690,"vw":190.485602},{"c":190.565,"h":190.785,"l":190.535,"n":362,"o":190.62,"t":"2026-10-20T15:30:00Z","v":15052,"vw":190.684476},{"c":190.9201,"h":190.9201,"l":190.57,"n":333,"o":190.57,"t":"2026-10-20T15:35:00Z","v":7836,"vw":190.748633},{"c":190.97,"h":191,"l":190.845,"n":417,"o":190.93,"t":"2026-10-20T15:40:00Z","v":13261,"vw":190.946472},{"c":190.88,"h":190.97,"l":190.85,"n":308,"o":190.97,"t":"2026-10-20T15:45:00Z","v":9156,"vw":190.905105},{"c":190.96,"h":190.97,"l":190.805,"n":316,"o":190.805,"t":"2026-10-20T15:50:00Z","v":7532,"vw":190.902206},{"c":190.86,"h":190.99,"l":190.8,"n":298,"o":190.965,"t":"2026-10-20T15:55:00Z","v":11955,"vw":190.922705},{"c":190.66,"h":190.84,"l":190.62,"n":334,"o":190.75,"t":"2026-10-20T16:00:00Z","v":8862,"vw":190.743555},{"c":190.195,"h":190.535,"l":190.12,"n":625,"o":190.52,"t":"2026-10-20T16:05:00Z","v":30229,"vw":190.303459},{"c":190.41,"h":190.41,"l":190.195,"n":299,"o":190.195,"t":"2026-10-20T16:10:00Z","v":14720,"vw":190.278781},{"c":190,"h":190.48,"l":189.96,"n":422,"o":190.425,"t":"2026-10-20T16:15:00Z","v":19649,"vw":190.136533},{"c":190.11,"h":190.165,"l":189.93,"n":294,"o":190,"t":"2026-10-20T16:20:00Z","v":9666,"vw":190.061875},{"c":190.19,"h":190.54,"l":190.07,"n":447,"o":190.19,"t":"2026-10-20T16:25:00Z","v":18378,"vw":190.222545},{"c":190.14,"h":190.4599,"l":190.13,"n":385,"o":190.305,"t":"2026-10-20T16:30:00Z","v":113745,"vw":190.339509},{"c":190.13,"h":190.22,"l":190.13,"n":184,"o":190.13,"t":"2026-10-20T16:35:00Z","v":5689,"vw":190.153579},{"c":190.33,"h":190.46,"l":190.05,"n":379,"o":190.13,"t":"2026-10-20T16:40:00Z","v":14387,"vw":190.282754},{"c":190.305,"h":190.45,"l":190.26,"n":307,"o":190.36,"t":"2026-10-20T16:45:00Z","v":12100,"vw":190.368481},{"c":190.335,"h":190.39,"l":190.305,"n":275,"o":190.305,"t":"2026-10-20T16:50:00Z","v":7137,"vw":190.352448},{"c":190.5,"h":190.56,"l":190.32,"n":457,"o":190.32,"t":"2026-10-20T16:55:00Z","v":18417,"vw":190.431923},{"c":190.31,"h":190.56,"l":190.31,"n":306,"o":190.56,"t":"2026-10-20T17:00:00Z","v":6739,"vw":190.439669},{"c":190.3,"h":190.45,"l":190.23,"n":303,"o":190.38,"t":"2026-10-20T17:05:00Z","v":7722,"vw":190.305737},{"c":190.395,"h":190.395,"l":190.265,"n":249,"o":190.265,"t":"2026-10-20T17:10:00Z","v":7304,"vw":190.320162},{"c":190.2785,"h":190.39,"l":190.19,"n":284,"o":190.39,"t":"2026-10-20T17:15:00Z","v":8406,"vw":190.290467},{"c":190.405,"h":190.48,"l":190.295,"n":254,"o":190.295,"t":"2026-10-20T17:20:00Z","v":10295,"vw":190.334474},{"c":190.35,"h":190.52,"l":190.27,"n":313,"o":190.405,"t":"2026-10-20T17:25:00Z","v":9703,"vw":190.390746},{"c":190.62,"h":190.62,"l":190.23,"n":490,"o":190.43,"t":"2026-10-20T17:30:00Z","v":22096,"vw":190.373689},{"c":190.735,"h":190.86,"l":190.47,"n":499,"o":190.62,"t":"2026-10-20T17:35:00Z","v":28835,"vw":190.702995},{"c":190.65,"h":190.72,"l":190.6,"n":244,"o":190.72,"t":"2026-10-20T17:40:00Z","v":8350,"vw":190.651426},{"c":190.83,"h":190.85,"l":190.7,"n":262,"o":190.7,"t":"2026-10-20T17:45:00Z","v":8245,"vw":190.801711},{"c":190.925,"h":190.95,"l":190.7236,"n":248,"o":190.77,"t":"2026-10-20T17:50:00Z","v":8359,"vw":190.817528},{"c":190.9,"h":191.0071,"l":190.86,"n":347,"o":190.86,"t":"2026-10-20T17:55:00Z","v":10462,"vw":190.924705},{"c":190.815,"h":190.91,"l":190.7516,"n":324,"o":190.91,"t":"2026-10-20T18:00:00Z","v":9401,"vw":190.835667},{"c":190.755,"h":190.85,"l":190.74,"n":342,"o":190.8175,"t":"2026-10-20T18:05:00Z","v":9797,"vw":190.780106},{"c":190.83,"h":190.87,"l":190.755,"n":410,"o":190.755,"t":"2026-10-20T18:10:00Z","v":11211,"vw":190.831098},{"c":190.89,"h":190.94,"l":190.77,"n":431,"o":190.84,"t":"2026-10-20T18:15:00Z","v":14367,"vw":190.84648},{"c":191.085,"h":191.18,"l":190.85,"n":347,"o":190.885,"t":"2026-10-20T18:20:00Z","v":8969,"vw":190.998622},{"c":190.985,"h":191.12,"l":190.96,"n":309,"o":191.06,"t":"2026-10-20T18:25:00Z","v":7224,"vw":191.045354},{"c":191.05,"h":191.075,"l":190.94,"n":264,"o":190.98,"t":"2026-10-20T18:30:00Z","v":7932,"vw":191.025014},{"c":191.085,"h":191.16,"l":191.05,"n":349,"o":191.05,"t":"2026-10-20T18:35:00Z","v":11348,"vw":191.100671},{"c":191.08,"h":191.11,"l":191,"n":332,"o":191.0753,"t":"2026-10-20T18:40:00Z","v":9570,"vw":191.067463},{"c":190.945,"h":191.17,"l":190.945,"n":431,"o":191.08,"t":"2026-10-20T18:45:00Z","v":10233,"vw":191.081884},{"c":191.02,"h":191.06,"l":190.98,"n":309,"o":191.01,"t":"2026-10-20T18:50:00Z","v":12849,"vw":190.998792},{"c":190.8425,"h":190.99,"l":190.79,"n":472,"o":190.99,"t":"2026-10-20T18:55:00Z","v":11690,"vw":190.913662},{"c":190.74,"h":190.8876,"l":190.71,"n":379,"o":190.84,"t":"2026-10-20T19:00:00Z","v":10176,"vw":190.771882},{"c":190.7,"h":190.82,"l":190.695,"n":485,"o":190.74,"t":"2026-10-20T19:05:00Z","v":13771,"vw":190.757737},{"c":190.785,"h":190.85,"l":190.66,"n":423,"o":190.7,"t":"2026-10-20T19:10:00Z","v":10968,"vw":190.769255},{"c":190.75,"h":190.79,"l":190.7,"n":375,"o":190.775,"t":"2026-10-20T19:15:00Z","v":15121,"vw":190.74747},{"c":190.655,"h":190.73,"l":190.51,"n":726,"o":190.73,"t":"2026-10-20T19:20:00Z","v":20901,"vw":190.611125},{"c":191.1,"h":191.1,"l":190.7,"n":882,"o":190.7,"t":"2026-10-20T19:25:00Z","v":34308,"vw":190.988397},{"c":191.25,"h":191.31,"l":191.05,"n":602,"o":191.095,"t":"2026-10-20T19:30:00Z","v":22361,"vw":191.179755},{"c":191.08,"h":191.29,"l":191.04,"n":591,"o":191.285,"t":"2026-10-20T19:35:00Z","v":19185,"vw":191.147022},{"c":191.125,"h":191.13,"l":190.82,"n":786,"o":191.115,"t":"2026-10-20T19:40:00Z","v":27913,"vw":191.036906},{"c":191.18,"h":191.18,"l":191.01,"n":726,"o":191.125,"t":"2026-10-20T19:45:00Z","v":26840,"vw":191.092704},{"c":191.16,"h":191.3,"l":191.06,"n":1374,"o":191.14,"t":"2026-10-20T19:50:00Z","v":79260,"vw":191.197252},{"c":191.24,"h":191.46,"l":191.19,"n":4289,"o":191.24,"t":"2026-10-20T19:55:00Z","v":223354,"vw":191.352788},{"c":191.26,"h":191.37,"l":191.26,"n":88,"o":191.37,"t":"2026-10-20T20:00:00Z","v":649765,"vw":191.260405},{"c":191.26,"h":191.26,"l":191.26,"n":1,"o":191.26,"t":"2026-10-20T20:30:00Z","v":619,"vw":191.26},{"c":190.33,"h":191.98,"l":190.14,"n":322,"o":191.02,"t":"2026-10-21T13:30:00Z","v":22917,"vw":190.913158},{"c":190.595,"h":190.79,"l":190.325,"n":207,"o":190.325,"t":"2026-10-21T13:35:00Z","v":7102,"vw":190.59706},{"c":190.92,"h":191.13,"l":190.595,"n":339,"o":190.6085,"t":"2026-10-21T13:40:00Z","v":15928,"vw":190.876373},{"c":191.1,"h":191.23,"l":190.78,"n":318,"o":191.12,"t":"2026-10-21T13:45:00Z","v":12529,"vw":191.005307},{"c":190.925,"h":191.11,"l":190.77,"n":310,"o":190.91,"t":"2026-10-21T13:50:00Z","v":12282,"vw":190.907541},{"c":190.88,"h":191.23,"l":190.54,"n":271,"o":190.9275,"t":"2026-10-21T13:55:00Z","v":12945,"vw":190.875998},{"c":190.345,"h":190.65,"l":190.22,"n":363,"o":190.56,"t":"2026-10-21T14:00:00Z","v":9372,"vw":190.472872},{"c":190.085,"h":190.42,"l":190.085,"n":353,"o":190.345,"t":"2026-10-21T14:05:00Z","v":11366,"vw":190.228114},{"c":190.71,"h":190.92,"l":190.105,"n":591,"o":190.105,"t":"2026-10-21T14:10:00Z","v":29537,"vw":190.530876},{"c":190.855,"h":190.97,"l":190.4601,"n":285,"o":190.665,"t":"2026-10-21T14:15:00Z","v":10701,"vw":190.79491},{"c":190.51,"h":190.9,"l":190.51,"n":342,"o":190.765,"t":"2026-10-21T14:20:00Z","v":8680,"vw":190.702893},{"c":190.44,"h":190.585,"l":190.3301,"n":318,"o":190.585,"t":"2026-10-21T14:25:00Z","v":16924,"vw":190.392172},{"c":190.555,"h":190.68,"l":190.46,"n":331,"o":190.58,"t":"2026-10-21T14:30:00Z","v":6366,"vw":190.577782},{"c":190.8,"h":190.84,"l":190.5694,"n":339,"o":190.65,"t":"2026-10-21T14:35:00Z","v":10521,"vw":190.683894},{"c":190.9451,"h":191.01,"l":190.93,"n":230,"o":190.9396,"t":"2026-10-21T14:40:00Z","v":4574,"vw":190.947549},{"c":190.96,"h":191.115,"l":190.96,"n":355,"o":191.07,"t":"2026-10-21T14:45:00Z","v":8624,"vw":191.036968},{"c":190.921,"h":191.02,"l":190.89,"n":242,"o":190.92,"t":"2026-10-21T14:50:00Z","v":4587,"vw":190.964883},{"c":190.97,"h":191.02,"l":190.87,"n":333,"o":190.93,"t":"2026-10-21T14:55:00Z","v":7085,"vw":190.91929},{"c":190.891,"h":191.03,"l":190.715,"n":422,"o":190.85,"t":"2026-10-21T15:00:00Z","v":12371,"vw":190.863639},{"c":190.58,"h":190.97,"l":190.58,"n":388,"o":190.89,"t":"2026-10-21T15:05:00Z","v":9405,"vw":190.817933},{"c":190.58,"h":190.73,"l":190.55,"n":492,"o":190.625,"t":"2026-10-21T15:10:00Z","v":12900,"vw":190.619575},{"c":190.62,"h":190.74,"l":190.56,"n":426,"o":190.58,"t":"2026-10-21T15:15:00Z","v":14372,"vw":190.628112},{"c":190.61,"h":190.76,"l":190.61,"n":336,"o":190.62,"t":"2026-10-21T15:20:00Z","v":6843,"vw":190.678841},{"c":190.73,"h":190.73,"l":190.58,"n":337,"o":190.65,"t":"2026-10-21T15:25:00Z","v":5941,"vw":190.662478},{"c":190.41,"h":190.79,"l":190.41,"n":440,"o":190.69,"t":"2026-10-21T15:30:00Z","v":13946,"vw":190.678284},{"c":190.39,"h":190.46,"l":190.305,"n":463,"o":190.45,"t":"2026-10-21T15:35:00Z","v":10034,"vw":190.357563},{"c":190.26,"h":190.4,"l":190.26,"n":289,"o":190.335,"t":"2026-10-21T15:40:00Z","v":7253,"vw":190.31466},{"c":190.335,"h":190.36,"l":190.25,"n":447,"o":190.3,"t":"2026-10-21T15:45:00Z","v":7823,"vw":190.319513},{"c":190.335,"h":190.39,"l":190.27,"n":374,"o":190.335,"t":"2026-10-21T15:50:00Z","v":7777,"vw":190.354846},{"c":190.27,"h":190.325,"l":190.23,"n":293,"o":190.29,"t":"2026-10-21T15:55:00Z","v":7502,"vw":190.288071},{"c":190.33,"h":190.41,"l":190.315,"n":272,"o":190.315,"t":"2026-10-21T16:00:00Z","v":6253,"vw":190.354988},{"c":190.1,"h":190.36,"l":190.08,"n":449,"o":190.36,"t":"2026-10-21T16:05:00Z","v":20701,"vw":190.211058},{"c":190.1075,"h":190.17,"l":190.08,"n":256,"o":190.1,"t":"2026-10-21T16:10:00Z","v":6827,"vw":190.122776},{"c":190.11,"h":190.25,"l":190.1,"n":324,"o":190.1,"t":"2026-10-21T16:15:00Z","v":8070,"vw":190.174683},{"c":190.28,"h":190.28,"l":190.04,"n":447,"o":190.04,"t":"2026-10-21T16:20:00Z","v":9574,"vw":190.184789},{"c":190.135,"h":190.23,"l":190.04,"n":276,"o":190.23,"t":"2026-10-21T16:25:00Z","v":6399,"vw":190.171864},{"c":190.1,"h":190.1475,"l":190.09,"n":255,"o":190.135,"t":"2026-10-21T16:30:00Z","v":4252,"vw":190.132491},{"c":190.03,"h":190.345,"l":190.015,"n":500,"o":190.1375,"t":"2026-10-21T16:35:00Z","v":16550,"vw":190.172901},{"c":190,"h":190.17,"l":190,"n":330,"o":190.09,"t":"2026-10-21T16:40:00Z","v":6918,"vw":190.063799},{"c":190.06,"h":190.11,"l":189.84,"n":303,"o":189.96,"t":"2026-10-21T16:45:00Z","v":9344,"vw":189.990577},{"c":190.04,"h":190.07,"l":189.91,"n":280,"o":189.99,"t":"2026-10-21T16:50:00Z","v":7331,"vw":189.999285},{"c":190.14,"h":190.1608,"l":190.03,"n":273,"o":190.05,"t":"2026-10-21T16:55:00Z","v":6567,"vw":190.077936},{"c":190.07,"h":190.24,"l":190.07,"n":215,"o":190.24,"t":"2026-10-21T17:00:00Z","v":4126,"vw":190.138345},{"c":189.99,"h":190.11,"l":189.97,"n":209,"o":190.11,"t":"2026-10-21T17:05:00Z","v":4486,"vw":190.038546},{"c":189.78,"h":189.985,"l":189.78,"n":246,"o":189.96,"t":"2026-10-21T17:10:00Z","v":4179,"vw":189.89034},{"c":189.715,"h":189.78,"l":189.65,"n":240,"o":189.78,"t":"2026-10-21T17:15:00Z","v":4560,"vw":189.733187},{"c":189.83,"h":189.83,"l":189.71,"n":266,"o":189.765,"t":"2026-10-21T17:20:00Z","v":9138,"vw":189.769709},{"c":189.8,"h":189.895,"l":189.77,"n":260,"o":189.825,"t":"2026-10-21T17:25:00Z","v":7598,"vw":189.84664},{"c":189.76,"h":189.86,"l":189.65,"n":353,"o":189.78,"t":"2026-10-21T17:30:00Z","v":14146,"vw":189.74538},{"c":189.51,"h":189.75,"l":189.48,"n":369,"o":189.745,"t":"2026-10-21T17:35:00Z","v":10387,"vw":189.675876},{"c":189.475,"h":189.545,"l":189.4,"n":448,"o":189.48,"t":"2026-10-21T17:40:00Z","v":17085,"vw":189.468969},{"c":189.44,"h":189.55,"l":189.42,"n":183,"o":189.43,"t":"2026-10-21T17:45:00Z","v":5777,"vw":189.467009},{"c":189.59,"h":189.59,"l":189.39,"n":329,"o":189.39,"t":"2026-10-21T17:50:00Z","v":16770,"vw":189.539025},{"c":189.35,"h":189.64,"l":189.35,"n":311,"o":189.64,"t":"2026-10-21T17:55:00Z","v":8091,"vw":189.509831},{"c":189.16,"h":189.4,"l":189.155,"n":287,"o":189.4,"t":"2026-10-21T18:00:00Z","v":6205,"vw":189.282171},{"c":189.355,"h":189.355,"l":189.21,"n":299,"o":189.21,"t":"2026-10-21T18:05:00Z","v":7343,"vw":189.266572},{"c":189.62,"h":189.62,"l":189.32,"n":259,"o":189.355,"t":"2026-10-21T18:10:00Z","v":6881,"vw":189.434716},{"c":189.59,"h":189.6,"l":189.46,"n":210,"o":189.6,"t":"2026-10-21T18:15:00Z","v":5028,"vw":189.518601},{"c":189.65,"h":189.68,"l":189.61,"n":305,"o":189.65,"t":"2026-10-21T18:20:00Z","v":6713,"vw":189.648217},{"c":189.65,"h":189.7647,"l":189.62,"n":352,"o":189.69,"t":"2026-10-21T18:25:00Z","v":7668,"vw":189.684447},{"c":189.77,"h":189.82,"l":189.63,"n":220,"o":189.65,"t":"2026-10-21T18:30:00Z","v":5366,"vw":189.695852},{"c":189.75,"h":189.82,"l":189.75,"n":294,"o":189.77,"t":"2026-10-21T18:35:00Z","v":10454,"vw":189.799461},{"c":190.02,"h":190.08,"l":189.74,"n":527,"o":189.795,"t":"2026-10-21T18:40:00Z","v":25466,"vw":189.865176},{"c":189.945,"h":190.09,"l":189.91,"n":442,"o":189.96,"t":"2026-10-21T18:45:00Z","v":15962,"vw":190.005053},{"c":189.92,"h":189.98,"l":189.84,"n":432,"o":189.94,"t":"2026-10-21T18:50:00Z","v":15487,"vw":189.919004},{"c":189.805,"h":189.92,"l":189.78,"n":406,"o":189.92,"t":"2026-10-21T18:55:00Z","v":10784,"vw":189.858138},{"c":189.605,"h":189.76,"l":189.5,"n":676,"o":189.76,"t":"2026-10-21T19:00:00Z","v":33390,"vw":189.627992},{"c":189.58,"h":189.775,"l":189.56,"n":514,"o":189.64,"t":"2026-10-21T19:05:00Z","v":21218,"vw":189.675601},{"c":189.52,"h":189.58,"l":189.36,"n":788,"o":189.58,"t":"2026-10-21T19:10:00Z","v":36392,"vw":189.450511},{"c":189.74,"h":189.81,"l":189.56,"n":438,"o":189.56,"t":"2026-10-21T19:15:00Z","v":13341,"vw":189.702986},{"c":189.84,"h":190.085,"l":189.78,"n":557,"o":189.82,"t":"2026-10-21T19:20:00Z","v":21248,"vw":189.943768},{"c":189.87,"h":189.89,"l":189.77,"n":784,"o":189.84,"t":"2026-10-21T19:25:00Z","v":32661,"vw":189.839981},{"c":189.9,"h":189.995,"l":189.72,"n":691,"o":189.89,"t":"2026-10-21T19:30:00Z","v":27275,"vw":189.872539},{"c":190.01,"h":190.06,"l":189.86,"n":509,"o":189.89,"t":"2026-10-21T19:35:00Z","v":13735,"vw":189.987816},{"c":190.105,"h":190.16,"l":189.98,"n":722,"o":189.98,"t":"2026-10-21T19:40:00Z","v":32800,"vw":190.067703},{"c":190.29,"h":190.35,"l":190.05,"n":770,"o":190.1,"t":"2026-10-21T19:45:00Z","v":33345,"vw":190.173782},{"c":190.56,"h":190.71,"l":190.31,"n":858,"o":190.31,"t":"2026-10-21T19:50:00Z","v":39325,"vw":190.542848},{"c":190.56,"h":190.78,"l":190.47,"n":2730,"o":190.56,"t":"2026-10-21T19:55:00Z","v":123435,"vw":190.642046},{"c":190.56,"h":190.56,"l":190.56,"n":82,"o":190.56,"t":"2026-10-21T20:00:00Z","v":578853,"vw":190.56},{"c":191.49,"h":191.49,"l":190.55,"n":22,"o":190.55,"t":"2026-10-22T09:45:00Z","v":460,"vw":191.02},{"c":193.12,"h":193.485,"l":191.64,"n":254,"o":192,"t":"2026-10-22T13:30:00Z","v":25209,"vw":192.125592},{"c":192.69,"h":193.51,"l":192.43,"n":281,"o":193.0357,"t":"2026-10-22T13:35:00Z","v":9353,"vw":192.963817},{"c":193.2,"h":193.36,"l":192.575,"n":173,"o":192.575,"t":"2026-10-22T13:40:00Z","v":5085,"vw":193.14842},{"c":193.55,"h":193.92,"l":193.22,"n":420,"o":193.22,"t":"2026-10-22T13:45:00Z","v":18112,"vw":193.53736},{"c":193.89,"h":193.89,"l":193.52,"n":291,"o":193.55,"t":"2026-10-22T13:50:00Z","v":10343,"vw":193.703094},{"c":193.9,"h":194.21,"l":193.69,"n":427,"o":193.9,"t":"2026-10-22T13:55:00Z","v":36290,"vw":193.905893},{"c":193.91,"h":193.9893,"l":193.72,"n":166,"o":193.9893,"t":"2026-10-22T14:00:00Z","v":6519,"vw":193.821608},{"c":194.295,"h":194.32,"l":193.97,"n":272,"o":193.97,"t":"2026-10-22T14:05:00Z","v":15933,"vw":194.150157},{"c":194.68,"h":194.72,"l":194.31,"n":342,"o":194.4808,"t":"2026-10-22T14:10:00Z","v":22771,"vw":194.572385},{"c":194.83,"h":195.01,"l":194.665,"n":366,"o":194.665,"t":"2026-10-22T14:15:00Z","v":27652,"vw":194.950658},{"c":195.19,"h":195.225,"l":194.83,"n":450,"o":194.83,"t":"2026-10-22T14:20:00Z","v":25099,"vw":195.056023},{"c":195.34,"h":195.34,"l":195.145,"n":403,"o":195.2,"t":"2026-10-22T14:25:00Z","v":16319,"vw":195.232023},{"c":194.865,"h":195.6,"l":194.865,"n":388,"o":195.46,"t":"2026-10-22T14:30:00Z","v":9496,"vw":195.294465},{"c":195.085,"h":195.21,"l":194.39,"n":464,"o":194.65,"t":"2026-10-22T14:35:00Z","v":36724,"vw":194.953465},{"c":194.885,"h":195.045,"l":194.62,"n":347,"o":194.96,"t":"2026-10-22T14:40:00Z","v":16975,"vw":194.858446},{"c":195.85,"h":195.855,"l":194.9188,"n":570,"o":194.97,"t":"2026-10-22T14:45:00Z","v":39872,"vw":195.270744},{"c":196.21,"h":196.38,"l":195.855,"n":506,"o":195.855,"t":"2026-10-22T14:50:00Z","v":34476,"vw":196.115415},{"c":196.23,"h":196.4858,"l":196.19,"n":684,"o":196.19,"t":"2026-10-22T14:55:00Z","v":57258,"vw":196.31138},{"c":196.71,"h":196.72,"l":196.02,"n":641,"o":196.22,"t":"2026-10-22T15:00:00Z","v":61152,"vw":196.421188},{"c":196.66,"h":196.7862,"l":196.58,"n":343,"o":196.62,"t":"2026-10-22T15:05:00Z","v":100837,"vw":196.70696},{"c":197.17,"h":197.265,"l":196.66,"n":437,"o":196.66,"t":"2026-10-22T15:10:00Z","v":13797,"vw":197.098514},{"c":196.94,"h":197.28,"l":196.82,"n":324,"o":197.2,"t":"2026-10-22T15:15:00Z","v":14877,"vw":197.071944},{"c":197.175,"h":197.3,"l":196.8,"n":447,"o":196.92,"t":"2026-10-22T15:20:00Z","v":392628,"vw":197.000392},{"c":197.31,"h":197.33,"l":196.92,"n":427,"o":197.06,"t":"2026-10-22T15:25:00Z","v":61938,"vw":197.055512},{"c":197.385,"h":197.5,"l":197.26,"n":433,"o":197.3,"t":"2026-10-22T15:30:00Z","v":18586,"vw":197.317827},{"c":197.345,"h":197.41,"l":197.25,"n":315,"o":197.33,"t":"2026-10-22T15:35:00Z","v":11446,"vw":197.34202},{"c":197.05,"h":197.345,"l":196.787,"n":438,"o":197.345,"t":"2026-10-22T15:40:00Z","v":27138,"vw":197.067378},{"c":197.575,"h":197.7,"l":196.99,"n":721,"o":197.05,"t":"2026-10-22T15:45:00Z","v":43316,"vw":197.180509},{"c":197.22,"h":197.715,"l":197.22,"n":384,"o":197.6504,"t":"2026-10-22T15:50:00Z","v":16176,"vw":197.571377},{"c":197.45,"h":197.55,"l":197.22,"n":293,"o":197.3,"t":"2026-10-22T15:55:00Z","v":10015,"vw":197.377948},{"c":197.6,"h":197.69,"l":197.3,"n":328,"o":197.445,"t":"2026-10-22T16:00:00Z","v":17337,"vw":197.431912},{"c":197.24,"h":197.6101,"l":197.24,"n":401,"o":197.56,"t":"2026-10-22T16:05:00Z","v":16020,"vw":197.409921},{"c":196.95,"h":197.315,"l":196.75,"n":321,"o":197.3,"t":"2026-10-22T16:10:00Z","v":9590,"vw":197.027572},{"c":196.8699,"h":197.085,"l":196.81,"n":392,"o":196.93,"t":"2026-10-22T16:15:00Z","v":14957,"vw":196.960257},{"c":196.93,"h":197.06,"l":196.83,"n":324,"o":196.88,"t":"2026-10-22T16:20:00Z","v":10480,"vw":196.920933},{"c":197.065,"h":197.065,"l":196.86,"n":280,"o":196.92,"t":"2026-10-22T16:25:00Z","v":13660,"vw":196.94747},{"c":197.115,"h":197.23,"l":197.08,"n":284,"o":197.11,"t":"2026-10-22T16:30:00Z","v":10738,"vw":197.154201},{"c":196.86,"h":197.045,"l":196.8275,"n":309,"o":197.045,"t":"2026-10-22T16:35:00Z","v":9532,"vw":196.923711},{"c":196.8,"h":196.97,"l":196.8,"n":321,"o":196.915,"t":"2026-10-22T16:40:00Z","v":15493,"vw":196.874735},{"c":196.855,"h":197.015,"l":196.66,"n":546,"o":196.81,"t":"2026-10-22T16:45:00Z","v":26922,"vw":196.834155},{"c":196.88,"h":196.9823,"l":196.78,"n":393,"o":196.79,"t":"2026-10-22T16:50:00Z","v":20399,"vw":196.861999},{"c":196.955,"h":196.99,"l":196.8,"n":447,"o":196.875,"t":"2026-10-22T16:55:00Z","v":20581,"vw":196.90189},{"c":196.78,"h":196.92,"l":196.62,"n":365,"o":196.91,"t":"2026-10-22T17:00:00Z","v":12735,"vw":196.817101},{"c":196.795,"h":196.98,"l":196.74,"n":358,"o":196.74,"t":"2026-10-22T17:05:00Z","v":13002,"vw":196.875501},{"c":196.69,"h":196.78,"l":196.59,"n":336,"o":196.75,"t":"2026-10-22T17:10:00Z","v":12487,"vw":196.713302},{"c":196.66,"h":196.825,"l":196.63,"n":462,"o":196.69,"t":"2026-10-22T17:15:00Z","v":27222,"vw":196.695317},{"c":196.81,"h":196.875,"l":196.69,"n":494,"o":196.72,"t":"2026-10-22T17:20:00Z","v":19044,"vw":196.798764},{"c":196.97,"h":196.97,"l":196.73,"n":397,"o":196.8,"t":"2026-10-22T17:25:00Z","v":14192,"vw":196.87283},{"c":197.305,"h":197.305,"l":196.97,"n":381,"o":196.98,"t":"2026-10-22T17:30:00Z","v":15751,"vw":197.080081},{"c":197.18,"h":197.45,"l":197.11,"n":490,"o":197.305,"t":"2026-10-22T17:35:00Z","v":20715,"vw":197.313059},{"c":197.445,"h":197.445,"l":197.17,"n":288,"o":197.18,"t":"2026-10-22T17:40:00Z","v":10602,"vw":197.2585},{"c":197.525,"h":197.5794,"l":197.4,"n":343,"o":197.42,"t":"2026-10-22T17:45:00Z","v":13464,"vw":197.489321},{"c":197.48,"h":197.575,"l":197.4,"n":491,"o":197.52,"t":"2026-10-22T17:50:00Z","v":14150,"vw":197.500573},{"c":197.585,"h":197.635,"l":197.51,"n":443,"o":197.51,"t":"2026-10-22T17:55:00Z","v":11284,"vw":197.578275},{"c":197.625,"h":197.65,"l":197.49,"n":491,"o":197.595,"t":"2026-10-22T18:00:00Z","v":14720,"vw":197.579032},{"c":197.75,"h":197.85,"l":197.605,"n":399,"o":197.635,"t":"2026-10-22T18:05:00Z","v":14129,"vw":197.710621},{"c":197.91,"h":197.91,"l":197.71,"n":462,"o":197.79,"t":"2026-10-22T18:10:00Z","v":11908,"vw":197.770165},{"c":197.795,"h":197.88,"l":197.76,"n":341,"o":197.865,"t":"2026-10-22T18:15:00Z","v":12785,"vw":197.811604},{"c":197.53,"h":197.79,"l":197.53,"n":391,"o":197.71,"t":"2026-10-22T18:20:00Z","v":12237,"vw":197.678746},{"c":197.54,"h":197.64,"l":197.45,"n":381,"o":197.505,"t":"2026-10-22T18:25:00Z","v":12671,"vw":197.518479},{"c":197.135,"h":197.54,"l":197.1201,"n":358,"o":197.535,"t":"2026-10-22T18:30:00Z","v":16253,"vw":197.298727},{"c":197.08,"h":197.175,"l":196.86,"n":331,"o":197.041,"t":"2026-10-22T18:35:00Z","v":19719,"vw":197.019435},{"c":196.79,"h":197.115,"l":196.78,"n":444,"o":197.115,"t":"2026-10-22T18:40:00Z","v":13836,"vw":196.910634},{"c":197.165,"h":197.165,"l":196.86,"n":307,"o":196.9,"t":"2026-10-22T18:45:00Z","v":11028,"vw":197.070169},{"c":197.46,"h":197.46,"l":197.06,"n":439,"o":197.095,"t":"2026-10-22T18:50:00Z","v":14828,"vw":197.228509},{"c":197.385,"h":197.5,"l":197.36,"n":359,"o":197.455,"t":"2026-10-22T18:55:00Z","v":17086,"vw":197.435351},{"c":197.45,"h":197.5467,"l":197.35,"n":461,"o":197.385,"t":"2026-10-22T19:00:00Z","v":23805,"vw":197.434907},{"c":197.98,"h":197.98,"l":197.45,"n":456,"o":197.45,"t":"2026-10-22T19:05:00Z","v":30895,"vw":197.801618},{"c":197.365,"h":197.95,"l":197.365,"n":462,"o":197.95,"t":"2026-10-22T19:10:00Z","v":24062,"vw":197.632477},{"c":197.605,"h":197.63,"l":197.365,"n":430,"o":197.365,"t":"2026-10-22T19:15:00Z","v":20572,"vw":197.516317},{"c":197.595,"h":197.77,"l":197.56,"n":576,"o":197.605,"t":"2026-10-22T19:20:00Z","v":33428,"vw":197.67732},{"c":197.515,"h":197.595,"l":197.42,"n":666,"o":197.595,"t":"2026-10-22T19:25:00Z","v":27888,"vw":197.520504},{"c":197.96,"h":198.065,"l":197.45,"n":755,"o":197.51,"t":"2026-10-22T19:30:00Z","v":31436,"vw":197.725688},{"c":198.255,"h":198.3,"l":197.88,"n":626,"o":197.96,"t":"2026-10-22T19:35:00Z","v":29036,"vw":198.07001},{"c":198.375,"h":198.46,"l":198.2001,"n":662,"o":198.26,"t":"2026-10-22T19:40:00Z","v":30687,"vw":198.334242},{"c":198.895,"h":198.98,"l":198.375,"n":926,"o":198.38,"t":"2026-10-22T19:45:00Z","v":45111,"vw":198.612583},{"c":199.11,"h":199.27,"l":198.84,"n":1802,"o":198.95,"t":"2026-10-22T19:50:00Z","v":95538,"vw":199.055233},{"c":199.34,"h":199.59,"l":198.82,"n":4555,"o":199.07,"t":"2026-10-22T19:55:00Z","v":237117,"vw":199.258574},{"c":199.27,"h":199.34,"l":199.27,"n":86,"o":199.34,"t":"2026-10-22T20:00:00Z","v":668827,"vw":199.271062},{"c":199.27,"h":199.27,"l":199.27,"n":6,"o":199.27,"t":"2026-10-22T20:35:00Z","v":300,"vw":199.27}],"history":[{"c":222.06,"h":223.56,"l":221.1,"n":35401,"o":222.12,"t":"2024-10-21T04:00:00Z","v":1524179,"vw":222.129062},{"c":221.84,"h":222.31,"l":219.5401,"n":26690,"o":221.19,"t":"2024-10-22T04:00:00Z","v":1605582,"vw":221.53119},{"c":223.49,"h":225.34,"l":220.69,"n":52492,"o":221.12,"t":"2024-10-23T04:00:00Z","v":4372144,"vw":224.046081},{"c":222.48,"h":223.66,"l":221.625,"n":22496,"o":223.3,"t":"2024-10-24T04:00:00Z","v":2006867,"vw":222.475284},{"c":221.31,"h":223.82,"l":220.81,"n":26839,"o":223.55,"t":"2024-10-25T04:00:00Z","v":1658639,"vw":221.648704},{"c":221.84,"h":223.47,"l":221.25,"n":20078,"o":222.79,"t":"2024-10-28T04:00:00Z","v":1008356,"vw":221.944524},{"c":221.69,"h":224.25,"l":221.54,"n":25244,"o":222.04,"t":"2024-10-29T04:00:00Z","v":1270140,"vw":222.401002},{"c":221.02,"h":222.85,"l":220.91,"n":21457,"o":221.55,"t":"2024-10-30T04:00:00Z","v":1174295,"vw":221.287284},{"c":218.24,"h":221.35,"l":218.13,"n":27608,"o":220.54,"t":"2024-10-31T04:00:00Z","v":1862106,"vw":219.264239},{"c":219.1,"h":220.7,"l":217.76,"n":27859,"o":219.33,"t":"2024-11-01T04:00:00Z","v":1781025,"vw":219.563967},{"c":221.16,"h":221.55,"l":219.2124,"n":25331,"o":220.57,"t":"2024-11-04T05:00:00Z","v":1724097,"vw":220.842094},{"c":221.55,"h":221.995,"l":220.02,"n":21405,"o":221,"t":"2024-11-05T05:00:00Z","v":1507364,"vw":221.391139},{"c":223.25,"h":229.62,"l":221.15,"n":50414,"o":227.75,"t":"2024-11-06T05:00:00Z","v":2699068,"vw":223.203652},{"c":223.18,"h":225.3899,"l":221.93,"n":34767,"o":224.55,"t":"2024-11-07T05:00:00Z","v":2071612,"vw":223.742007},{"c":225.36,"h":226.88,"l":223.805,"n":33483,"o":224.69,"t":"2024-11-08T05:00:00Z","v":2395777,"vw":225.632903},{"c":223.79,"h":226.78,"l":223.39,"n":28917,"o":225.61,"t":"2024-11-11T05:00:00Z","v":1788646,"vw":224.295943},{"c":225.17,"h":227,"l":224.45,"n":25325,"o":224.55,"t":"2024-11-12T05:00:00Z","v":1772060,"vw":225.444267},{"c":225.73,"h":226.44,"l":224.24,"n":23312,"o":225,"t":"2024-11-13T05:00:00Z","v":1256786,"vw":225.699674},{"c":221.5,"h":225.87,"l":221.36,"n":25865,"o":225.17,"t":"2024-11-14T05:00:00Z","v":1971459,"vw":222.607012},{"c":222.14,"h":222.83,"l":220.56,"n":29360,"o":221.1,"t":"2024-11-15T05:00:00Z","v":1930186,"vw":221.762921},{"c":223.67,"h":224.57,"l":220.7,"n":24732,"o":221.41,"t":"2024-11-18T05:00:00Z","v":1685728,"vw":223.593553},{"c":220.73,"h":223.67,"l":220.23,"n":23091,"o":222.74,"t":"2024-11-19T05:00:00Z","v":1457694,"vw":221.062849},{"c":221.96,"h":222.575,"l":220.1507,"n":26974,"o":222.47,"t":"2024-11-20T05:00:00Z","v":1712583,"vw":221.804289},{"c":224.42,"h":225.145,"l":221.22,"n":26184,"o":221.96,"t":"2024-11-21T05:00:00Z","v":1526913,"vw":223.999375},{"c":227.82,"h":228.27,"l":224.03,"n":28741,"o":225.25,"t":"2024-11-22T05:00:00Z","v":1720817,"vw":227.490632},{"c":230.71,"h":231,"l":227.76,"n":35843,"o":228,"t":"2024-11-25T05:00:00Z","v":4583833,"vw":230.449248},{"c":232.77,"h":233.48,"l":229.76,"n":30552,"o":231.56,"t":"2024-11-26T05:00:00Z","v":1918487,"vw":232.283319},{"c":233.24,"h":235.2094,"l":232.86,"n":24685,"o":233.77,"t":"2024-11-27T05:00:00Z","v":1349553,"vw":233.518894},{"c":233.23,"h":235.5,"l":232.9,"n":13693,"o":233.5,"t":"2024-11-29T05:00:00Z","v":904324,"vw":233.473046},{"c":233.04,"h":233.23,"l":230.37,"n":28159,"o":233.18,"t":"2024-12-02T05:00:00Z","v":1357544,"vw":232.355707},{"c":230.17,"h":233.04,"l":228.955,"n":34672,"o":232.99,"t":"2024-12-03T05:00:00Z","v":2699429,"vw":230.330503},{"c":229.74,"h":230.8,"l":228.36,"n":23573,"o":229.34,"t":"2024-12-04T05:00:00Z","v":1251114,"vw":229.866862},{"c":228.26,"h":229.84,"l":228.03,"n":22914,"o":229.14,"t":"2024-12-05T05:00:00Z","v":1633100,"vw":228.381054},{"c":225.16,"h":229.055,"l":224.7813,"n":24038,"o":228.29,"t":"2024-12-06T05:00:00Z","v":1311267,"vw":225.740812},{"c":218.17,"h":223.02,"l":218.01,"n":43767,"o":222.59,"t":"2024-12-09T05:00:00Z","v":2842315,"vw":219.205743},{"c":215.59,"h":219.15,"l":213.05,"n":41026,"o":217.86,"t":"2024-12-10T05:00:00Z","v":2361756,"vw":215.079805},{"c":214.35,"h":216.76,"l":213.57,"n":30528,"o":215.94,"t":"2024-12-11T05:00:00Z","v":1924676,"vw":214.534475},{"c":215.92,"h":218.27,"l":214.68,"n":33774,"o":216.5,"t":"2024-12-12T05:00:00Z","v":2151249,"vw":216.233819},{"c":215.07,"h":216.3,"l":214.33,"n":26523,"o":216.3,"t":"2024-12-13T05:00:00Z","v":1520297,"vw":215.022468},{"c":213.12,"h":215.71,"l":213.06,"n":27932,"o":215,"t":"2024-12-16T05:00:00Z","v":2111194,"vw":214.093165},{"c":213.18,"h":213.6,"l":211.1787,"n":30789,"o":212.06,"t":"2024-12-17T05:00:00Z","v":2268013,"vw":212.853081},{"c":209.89,"h":213.94,"l":209.71,"n":28799,"o":212.91,"t":"2024-12-18T05:00:00Z","v":2279522,"vw":211.157969},{"c":210.35,"h":212.95,"l":209.34,"n":26656,"o":209.88,"t":"2024-12-19T05:00:00Z","v":1642958,"vw":210.749306},{"c":211.74,"h":214.05,"l":210.06,"n":26938,"o":210.75,"t":"2024-12-20T05:00:00Z","v":3010741,"vw":211.721727},{"c":212.17,"h":212.38,"l":209.625,"n":24026,"o":211.02,"t":"2024-12-23T05:00:00Z","v":2270947,"vw":211.501185},{"c":214.04,"h":214.4699,"l":211,"n":10281,"o":212.73,"t":"2024-12-24T05:00:00Z","v":561074,"vw":213.587776},{"c":214.2,"h":214.7,"l":212.73,"n":12479,"o":213.85,"t":"2024-12-26T05:00:00Z","v":1078080,"vw":214.165048},{"c":213.47,"h":214.85,"l":212.57,"n":19342,"o":213.41,"t":"2024-12-27T05:00:00Z","v":1622237,"vw":213.497959},{"c":211.98,"h":213.07,"l":209.92,"n":22528,"o":211.93,"t":"2024-12-30T05:00:00Z","v":1452214,"vw":211.795667},{"c":212.41,"h":213.06,"l":211.33,"n":18540,"o":212.27,"t":"2024-12-31T05:00:00Z","v":1515208,"vw":212.261657},{"c":211.34,"h":214.59,"l":210.9565,"n":26489,"o":213.65,"t":"2025-01-02T05:00:00Z","v":1632104,"vw":211.948973},{"c":211.27,"h":213.75,"l":210.66,"n":21153,"o":212.59,"t":"2025-01-03T05:00:00Z","v":1052190,"vw":211.64121},{"c":208.48,"h":211.78,"l":208.1,"n":23254,"o":210.88,"t":"2025-01-06T05:00:00Z","v":1355672,"vw":209.299363},{"c":209.98,"h":211.95,"l":209.075,"n":24815,"o":209.97,"t":"2025-01-07T05:00:00Z","v":1443653,"vw":210.239142},{"c":211.35,"h":211.83,"l":209.31,"n":26401,"o":210.49,"t":"2025-01-08T05:00:00Z","v":1563119,"vw":211.032178},{"c":209.11,"h":211.9899,"l":208.94,"n":29898,"o":209.57,"t":"2025-01-10T05:00:00Z","v":2234930,"vw":209.762104},{"c":211.5,"h":212.8699,"l":207.21,"n":30978,"o":208.52,"t":"2025-01-13T05:00:00Z","v":4279016,"vw":211.358906},{"c":213.37,"h":214.01,"l":210.16,"n":30430,"o":211.5,"t":"2025-01-14T05:00:00Z","v":2912553,"vw":213.071168},{"c":212.59,"h":214.43,"l":211.97,"n":36066,"o":214.43,"t":"2025-01-15T05:00:00Z","v":2368202,"vw":212.682438},{"c":216.29,"h":216.8,"l":212.8,"n":26847,"o":212.8,"t":"2025-01-16T05:00:00Z","v":2074482,"vw":215.952053},{"c":215.23,"h":217.2975,"l":214.97,"n":28129,"o":216.46,"t":"2025-01-17T05:00:00Z","v":2007091,"vw":215.884082},{"c":218.22,"h":218.34,"l":215.4,"n":30728,"o":216.11,"t":"2025-01-21T05:00:00Z","v":2610444,"vw":217.365076},{"c":217.34,"h":218.96,"l":215.371,"n":26940,"o":218.7,"t":"2025-01-22T05:00:00Z","v":1759793,"vw":217.760535},{"c":217.43,"h":218.48,"l":215.51,"n":26010,"o":217.33,"t":"2025-01-23T05:00:00Z","v":2115214,"vw":217.084059},{"c":218.96,"h":219.57,"l":216.165,"n":28470,"o":216.68,"t":"2025-01-24T05:00:00Z","v":2024226,"vw":218.647524},{"c":223.84,"h":224.14,"l":219.32,"n":35850,"o":220.32,"t":"2025-01-27T05:00:00Z","v":1663391,"vw":222.582006},{"c":220.88,"h":224.49,"l":220.73,"n":27996,"o":223.58,"t":"2025-01-28T05:00:00Z","v":1839420,"vw":221.322468},{"c":219.31,"h":221.62,"l":219.08,"n":30812,"o":219.52,"t":"2025-01-29T05:00:00Z","v":1668951,"vw":220.055038},{"c":220.83,"h":223.5,"l":215.53,"n":38898,"o":223.5,"t":"2025-01-30T05:00:00Z","v":2709020,"vw":219.531408},{"c":216.88,"h":219.856,"l":215.64,"n":38030,"o":219.12,"t":"2025-01-31T05:00:00Z","v":2345986,"vw":217.002068},{"c":219.29,"h":219.72,"l":214.775,"n":36544,"o":216,"t":"2025-02-03T05:00:00Z","v":2673154,"vw":218.123385},{"c":223.07,"h":224.12,"l":219.08,"n":53749,"o":219.63,"t":"2025-02-04T05:00:00Z","v":4758875,"vw":222.885949},{"c":225.51,"h":225.72,"l":222.54,"n":33675,"o":224.37,"t":"2025-02-05T05:00:00Z","v":2407200,"vw":224.703235},{"c":226,"h":227.43,"l":225.2,"n":36485,"o":226.45,"t":"2025-02-06T05:00:00Z","v":2955759,"vw":226.168931},{"c":227.4,"h":228.02,"l":225.64,"n":37526,"o":225.94,"t":"2025-02-07T05:00:00Z","v":2201046,"vw":227.318741},{"c":228.05,"h":228.47,"l":225.455,"n":31370,"o":227.37,"t":"2025-02-10T05:00:00Z","v":1697892,"vw":227.531517},{"c":228,"h":228.58,"l":226.95,"n":26064,"o":227.98,"t":"2025-02-11T05:00:00Z","v":2084959,"vw":227.868748},{"c":228.97,"h":229.05,"l":226.39,"n":28056,"o":226.87,"t":"2025-02-12T05:00:00Z","v":2045015,"vw":228.415871},{"c":231.1,"h":231.64,"l":228.905,"n":26897,"o":229.22,"t":"2025-02-13T05:00:00Z","v":1567554,"vw":230.780361},{"c":228.83,"h":231.81,"l":228.77,"n":28372,"o":231.6,"t":"2025-02-14T05:00:00Z","v":1691925,"vw":229.79254},{"c":230.14,"h":230.8,"l":227.91,"n":23916,"o":228.48,"t":"2025-02-18T05:00:00Z","v":1394262,"vw":229.975255},{"c":231.13,"h":231.715,"l":229.37,"n":29329,"o":230.04,"t":"2025-02-19T05:00:00Z","v":2042013,"vw":230.805484},{"c":230.57,"h":231.35,"l":228.3,"n":30560,"o":229.99,"t":"2025-02-20T05:00:00Z","v":1786955,"vw":230.432069},{"c":230.01,"h":231.36,"l":229.26,"n":32361,"o":230.07,"t":"2025-02-21T05:00:00Z","v":2193747,"vw":230.15296},{"c":232.85,"h":234.615,"l":229.25,"n":33911,"o":231,"t":"2025-02-24T05:00:00Z","v":1880584,"vw":233.122124},{"c":234.2,"h":235.18,"l":232.86,"n":37803,"o":234.14,"t":"2025-02-25T05:00:00Z","v":2253304,"vw":234.118262},{"c":231.56,"h":234.21,"l":231.36,"n":27468,"o":233.57,"t":"2025-02-26T05:00:00Z","v":1372446,"vw":232.437371},{"c":234.61,"h":236,"l":231.48,"n":31819,"o":231.48,"t":"2025-02-27T05:00:00Z","v":1614824,"vw":234.660008},{"c":237.84,"h":237.97,"l":234.44,"n":28234,"o":236.74,"t":"2025-02-28T05:00:00Z","v":2361392,"vw":237.028547},{"c":239.48,"h":239.81,"l":235.08,"n":33938,"o":237.05,"t":"2025-03-03T05:00:00Z","v":2009342,"vw":238.774618},{"c":236.77,"h":241.8428,"l":236.38,"n":39263,"o":239.81,"t":"2025-03-04T05:00:00Z","v":2116558,"vw":238.306083},{"c":237.8,"h":239.05,"l":235.46,"n":29056,"o":235.56,"t":"2025-03-05T05:00:00Z","v":1728200,"vw":237.688331},{"c":236.41,"h":237.26,"l":234.5436,"n":36617,"o":236.76,"t":"2025-03-06T05:00:00Z","v":2043829,"vw":236.151052},{"c":235.49,"h":236.98,"l":233.83,"n":35083,"o":235.03,"t":"2025-03-07T05:00:00Z","v":1671920,"vw":235.491504},{"c":236.22,"h":238.57,"l":234.145,"n":39655,"o":234.97,"t":"2025-03-10T04:00:00Z","v":2184449,"vw":236.279955},{"c":233.11,"h":236.2,"l":231.89,"n":43039,"o":235.94,"t":"2025-03-11T04:00:00Z","v":2572629,"vw":233.248881},{"c":229.81,"h":232.88,"l":228.24,"n":41011,"o":232.32,"t":"2025-03-12T04:00:00Z","v":1828823,"vw":229.901028},{"c":229.94,"h":231.96,"l":228.65,"n":32248,"o":229.91,"t":"2025-03-13T04:00:00Z","v":1596194,"vw":230.085391},{"c":231.53,"h":231.89,"l":229.3,"n":31894,"o":229.94,"t":"2025-03-14T04:00:00Z","v":1721149,"vw":231.20611},{"c":232.91,"h":233.3786,"l":230.33,"n":30300,"o":230.8,"t":"2025-03-17T04:00:00Z","v":1603155,"vw":232.627227},{"c":232.16,"h":234.22,"l":231.59,"n":32870,"o":232.74,"t":"2025-03-18T04:00:00Z","v":1510776,"vw":232.463754},{"c":232.57,"h":233.09,"l":230.525,"n":28704,"o":231.97,"t":"2025-03-19T04:00:00Z","v":1598604,"vw":232.326259},{"c":233.37,"h":234.06,"l":231.04,"n":28943,"o":232.51,"t":"2025-03-20T04:00:00Z","v":1713913,"vw":233.069767},{"c":232.31,"h":233.95,"l":231.2627,"n":30291,"o":233.04,"t":"2025-03-21T04:00:00Z","v":3067283,"vw":232.438092},{"c":234.62,"h":235.78,"l":232.84,"n":29668,"o":233.83,"t":"2025-03-24T04:00:00Z","v":2226478,"vw":234.659186},{"c":236.62,"h":237.85,"l":234.755,"n":25833,"o":237.14,"t":"2025-03-25T04:00:00Z","v":1444383,"vw":236.537206},{"c":238.8,"h":239.23,"l":236.96,"n":27459,"o":236.99,"t":"2025-03-26T04:00:00Z","v":1873697,"vw":238.443351},{"c":243.41,"h":243.89,"l":238.6345,"n":43410,"o":240,"t":"2025-03-27T04:00:00Z","v":2507594,"vw":242.560595},{"c":242.39,"h":243.83,"l":241.49,"n":35306,"o":243.67,"t":"2025-03-28T04:00:00Z","v":2431082,"vw":242.428637},{"c":244.03,"h":245.98,"l":241.74,"n":40088,"o":243.63,"t":"2025-03-31T04:00:00Z","v":2595240,"vw":243.647741},{"c":244,"h":245.1,"l":242.17,"n":38792,"o":243.97,"t":"2025-04-01T04:00:00Z","v":1937698,"vw":243.818782},{"c":243.64,"h":244.02,"l":240.89,"n":33247,"o":242.83,"t":"2025-04-02T04:00:00Z","v":2052801,"vw":243.09652},{"c":244.27,"h":246.53,"l":241.21,"n":40638,"o":242.33,"t":"2025-04-03T04:00:00Z","v":2117312,"vw":244.644294},{"c":230.2,"h":248,"l":229.34,"n":80421,"o":242.51,"t":"2025-04-04T04:00:00Z","v":5141406,"vw":238.155578},{"c":223.74,"h":233.22,"l":222.55,"n":85795,"o":229.29,"t":"2025-04-07T04:00:00Z","v":6027212,"vw":225.328239},{"c":220.65,"h":229.41,"l":217.33,"n":58517,"o":228.095,"t":"2025-04-08T04:00:00Z","v":3109516,"vw":223.104154},{"c":229.56,"h":230.85,"l":217.56,"n":50979,"o":218.76,"t":"2025-04-09T04:00:00Z","v":2858234,"vw":226.385632},{"c":228.77,"h":232.02,"l":224.2,"n":43126,"o":229.59,"t":"2025-04-10T04:00:00Z","v":2257052,"vw":228.605383},{"c":233.34,"h":234.76,"l":226.825,"n":36058,"o":229.02,"t":"2025-04-11T04:00:00Z","v":2500153,"vw":232.416304},{"c":237.32,"h":239.34,"l":233.595,"n":39019,"o":235.12,"t":"2025-04-14T04:00:00Z","v":2339110,"vw":237.687017},{"c":232.36,"h":238.12,"l":232.01,"n":38099,"o":237.48,"t":"2025-04-15T04:00:00Z","v":2406579,"vw":235.235237},{"c":231.32,"h":235.25,"l":229.92,"n":42566,"o":234.35,"t":"2025-04-16T04:00:00Z","v":2164158,"vw":232.42353},{"c":220.07,"h":224.78,"l":213.315,"n":69457,"o":218.77,"t":"2025-04-17T04:00:00Z","v":4377474,"vw":221.333809},{"c":212.1,"h":219.315,"l":209.915,"n":53929,"o":218.61,"t":"2025-04-21T04:00:00Z","v":2708704,"vw":212.489176},{"c":219.55,"h":220.205,"l":213.4427,"n":44144,"o":214.19,"t":"2025-04-22T04:00:00Z","v":2482999,"vw":218.542732},{"c":219.04,"h":221.79,"l":217.82,"n":39432,"o":221.24,"t":"2025-04-23T04:00:00Z","v":2166218,"vw":219.298513},{"c":218.96,"h":219.13,"l":215.45,"n":32930,"o":218.42,"t":"2025-04-24T04:00:00Z","v":1792928,"vw":218.385972},{"c":219.24,"h":219.72,"l":212.2,"n":46712,"o":216.88,"t":"2025-04-25T04:00:00Z","v":3174635,"vw":217.3821},{"c":220.46,"h":221.64,"l":219.4402,"n":39046,"o":220.13,"t":"2025-04-28T04:00:00Z","v":2196860,"vw":220.308077},{"c":222,"h":222.3,"l":217.865,"n":39197,"o":218.44,"t":"2025-04-29T04:00:00Z","v":2059854,"vw":220.904717},{"c":225.47,"h":226.28,"l":219.24,"n":39594,"o":222.65,"t":"2025-04-30T04:00:00Z","v":3264015,"vw":223.866225},{"c":224,"h":225.61,"l":221.19,"n":31787,"o":223.38,"t":"2025-05-01T04:00:00Z","v":2313039,"vw":223.923708},{"c":227.29,"h":227.57,"l":224.72,"n":26517,"o":225.94,"t":"2025-05-02T04:00:00Z","v":1355556,"vw":226.796513},{"c":226.57,"h":227.12,"l":223.48,"n":26080,"o":227.04,"t":"2025-05-05T04:00:00Z","v":1501356,"vw":226.366811},{"c":226.7,"h":227.55,"l":224.84,"n":28056,"o":226,"t":"2025-05-06T04:00:00Z","v":1689131,"vw":226.548708},{"c":227.91,"h":229.05,"l":226.7,"n":28534,"o":226.7,"t":"2025-05-07T04:00:00Z","v":1676976,"vw":227.996402},{"c":228.43,"h":231.2598,"l":227.83,"n":30340,"o":228,"t":"2025-05-08T04:00:00Z","v":1886875,"vw":229.114368},{"c":226.85,"h":228.52,"l":226.5976,"n":21560,"o":228.45,"t":"2025-05-09T04:00:00Z","v":1525251,"vw":227.036465},{"c":227.03,"h":227.25,"l":222.21,"n":34290,"o":226.83,"t":"2025-05-12T04:00:00Z","v":1661946,"vw":225.965313},{"c":223.77,"h":228.95,"l":223.57,"n":38882,"o":226.41,"t":"2025-05-13T04:00:00Z","v":2983609,"vw":225.501764},{"c":222.51,"h":224.63,"l":219.8,"n":43882,"o":224.08,"t":"2025-05-14T04:00:00Z","v":2335885,"vw":222.055647},{"c":227.24,"h":227.39,"l":223.265,"n":39407,"o":223.45,"t":"2025-05-15T04:00:00Z","v":2302371,"vw":226.123534},{"c":231.39,"h":231.895,"l":226.8,"n":45500,"o":227.55,"t":"2025-05-16T04:00:00Z","v":2422470,"vw":230.497652},{"c":231.84,"h":232.85,"l":230.85,"n":25766,"o":231.76,"t":"2025-05-19T04:00:00Z","v":1207987,"vw":231.874881},{"c":230.81,"h":232.43,"l":230.01,"n":26344,"o":231.39,"t":"2025-05-20T04:00:00Z","v":1479070,"vw":230.905083},{"c":229.01,"h":232.145,"l":228.85,"n":29030,"o":230.24,"t":"2025-05-21T04:00:00Z","v":1653394,"vw":229.98659},{"c":228.47,"h":229.99,"l":226.02,"n":30492,"o":228.79,"t":"2025-05-22T04:00:00Z","v":1664406,"vw":228.434392},{"c":229.33,"h":230.45,"l":226.93,"n":29297,"o":228.33,"t":"2025-05-23T04:00:00Z","v":1514191,"vw":229.122091},{"c":231.53,"h":231.83,"l":228.59,"n":26870,"o":229.79,"t":"2025-05-27T04:00:00Z","v":1314373,"vw":230.985921},{"c":229.52,"h":231.9,"l":229.2,"n":22557,"o":230.54,"t":"2025-05-28T04:00:00Z","v":1134687,"vw":230.135255},{"c":231.49,"h":231.615,"l":228.21,"n":20528,"o":229,"t":"2025-05-29T04:00:00Z","v":994136,"vw":230.908397},{"c":233.66,"h":234.415,"l":228.13,"n":44170,"o":231.51,"t":"2025-05-30T04:00:00Z","v":3744300,"vw":233.357884},{"c":234.76,"h":234.81,"l":230.405,"n":26352,"o":232.05,"t":"2025-06-02T04:00:00Z","v":1425634,"vw":233.444803},{"c":234.86,"h":235.7799,"l":231.5,"n":35911,"o":234.45,"t":"2025-06-03T04:00:00Z","v":1940315,"vw":234.58229},{"c":232.32,"h":235.38,"l":232.255,"n":26259,"o":234.99,"t":"2025-06-04T04:00:00Z","v":1337030,"vw":233.093548},{"c":228.86,"h":233.5,"l":227.3261,"n":38992,"o":232.95,"t":"2025-06-05T04:00:00Z","v":1764441,"vw":229.006671},{"c":230.01,"h":231.36,"l":229.305,"n":26505,"o":229.98,"t":"2025-06-06T04:00:00Z","v":1059969,"vw":230.132479},{"c":222.52,"h":229.04,"l":219.23,"n":40778,"o":228.84,"t":"2025-06-09T04:00:00Z","v":2528473,"vw":222.300693},{"c":218.12,"h":222.57,"l":217.19,"n":49496,"o":222.57,"t":"2025-06-10T04:00:00Z","v":2930613,"vw":218.724534},{"c":217.29,"h":218.435,"l":213.72,"n":46274,"o":217.09,"t":"2025-06-11T04:00:00Z","v":2938295,"vw":216.987753},{"c":219.4,"h":219.43,"l":216.13,"n":37516,"o":217.69,"t":"2025-06-12T04:00:00Z","v":2135131,"vw":218.604858},{"c":217.38,"h":219.6881,"l":216.92,"n":30970,"o":218.72,"t":"2025-06-13T04:00:00Z","v":1574516,"vw":217.902229},{"c":216.63,"h":219.21,"l":216.07,"n":37185,"o":218.11,"t":"2025-06-16T04:00:00Z","v":2624856,"vw":216.934884},{"c":216.03,"h":216.995,"l":215.2,"n":52115,"o":216.995,"t":"2025-06-17T04:00:00Z","v":3220523,"vw":216.010681},{"c":214.32,"h":216.525,"l":213.81,"n":45770,"o":216.16,"t":"2025-06-18T04:00:00Z","v":2510958,"vw":214.583739},{"c":216.21,"h":218.31,"l":214.379,"n":45999,"o":214.72,"t":"2025-06-20T04:00:00Z","v":4678795,"vw":216.200124},{"c":219.11,"h":219.16,"l":214.81,"n":29877,"o":216.81,"t":"2025-06-23T04:00:00Z","v":1964140,"vw":217.962456},{"c":219.67,"h":220.32,"l":215.335,"n":30187,"o":219.19,"t":"2025-06-24T04:00:00Z","v":1576224,"vw":219.029721},{"c":216.31,"h":219.36,"l":216.11,"n":35185,"o":218.99,"t":"2025-06-25T04:00:00Z","v":1743219,"vw":217.156116},{"c":216.02,"h":217.28,"l":215.03,"n":40674,"o":216.33,"t":"2025-06-26T04:00:00Z","v":2186581,"vw":215.905421},{"c":216.97,"h":218.98,"l":216.1217,"n":32680,"o":216.19,"t":"2025-06-27T04:00:00Z","v":2378676,"vw":217.176523},{"c":218.64,"h":219.33,"l":215.16,"n":30380,"o":216.3,"t":"2025-06-30T04:00:00Z","v":2394510,"vw":218.189083},{"c":217.83,"h":219.71,"l":216.21,"n":45081,"o":218.62,"t":"2025-07-01T04:00:00Z","v":2333238,"vw":218.219801},{"c":212.72,"h":217.0746,"l":210.505,"n":56358,"o":216.44,"t":"2025-07-02T04:00:00Z","v":3994317,"vw":212.767637},{"c":215.08,"h":215.21,"l":212.21,"n":27744,"o":213.67,"t":"2025-07-03T04:00:00Z","v":1711836,"vw":214.499608},{"c":213.16,"h":215.51,"l":212.24,"n":41185,"o":214.82,"t":"2025-07-07T04:00:00Z","v":2758950,"vw":213.317475},{"c":213.17,"h":215.08,"l":211.35,"n":40162,"o":211.61,"t":"2025-07-08T04:00:00Z","v":2124360,"vw":213.339307},{"c":214.17,"h":214.33,"l":212.035,"n":32164,"o":212.84,"t":"2025-07-09T04:00:00Z","v":1852742,"vw":213.710529},{"c":214.71,"h":215.235,"l":212.63,"n":35198,"o":213.76,"t":"2025-07-10T04:00:00Z","v":2234049,"vw":214.40091},{"c":211.74,"h":214.22,"l":211.385,"n":38137,"o":213.79,"t":"2025-07-11T04:00:00Z","v":2234454,"vw":212.200317},{"c":213.57,"h":214.04,"l":211.12,"n":40190,"o":211.74,"t":"2025-07-14T04:00:00Z","v":2409195,"vw":213.3789},{"c":210.9,"h":213.61,"l":210.85,"n":47765,"o":212.78,"t":"2025-07-15T04:00:00Z","v":2968275,"vw":211.487331},{"c":211.98,"h":215.6,"l":209.5939,"n":51469,"o":215.6,"t":"2025-07-16T04:00:00Z","v":3331101,"vw":211.445754},{"c":211.04,"h":216.315,"l":209.25,"n":61894,"o":214.99,"t":"2025-07-17T04:00:00Z","v":3589738,"vw":211.579702},{"c":212.28,"h":213.16,"l":210.815,"n":48897,"o":211.06,"t":"2025-07-18T04:00:00Z","v":3524092,"vw":212.133796},{"c":210.01,"h":213.77,"l":209.84,"n":38035,"o":211.55,"t":"2025-07-21T04:00:00Z","v":2181029,"vw":211.235411},{"c":210.3,"h":212.9,"l":209.3,"n":36287,"o":210.99,"t":"2025-07-22T04:00:00Z","v":1780000,"vw":210.561705},{"c":209.8,"h":213,"l":208.7735,"n":47201,"o":211.09,"t":"2025-07-23T04:00:00Z","v":2414570,"vw":209.913179},{"c":208.32,"h":210.69,"l":208.07,"n":38748,"o":208.72,"t":"2025-07-24T04:00:00Z","v":2767721,"vw":208.828531},{"c":210.4,"h":211.21,"l":209.08,"n":41173,"o":209.15,"t":"2025-07-25T04:00:00Z","v":2292713,"vw":210.386177},{"c":206.27,"h":209.6925,"l":205.89,"n":43026,"o":209.46,"t":"2025-07-28T04:00:00Z","v":2483256,"vw":206.886886},{"c":202.92,"h":206.285,"l":201.5101,"n":59319,"o":205.84,"t":"2025-07-29T04:00:00Z","v":4765167,"vw":203.217604},{"c":200.56,"h":203.3476,"l":199.57,"n":44785,"o":202.78,"t":"2025-07-30T04:00:00Z","v":3080964,"vw":201.029534},{"c":199.2,"h":201.06,"l":198.45,"n":46269,"o":199,"t":"2025-07-31T04:00:00Z","v":3006613,"vw":199.727532},{"c":197.78,"h":200,"l":196.27,"n":60906,"o":199.97,"t":"2025-08-01T04:00:00Z","v":3514413,"vw":197.592621},{"c":199.08,"h":199.22,"l":197.3541,"n":38342,"o":198.9,"t":"2025-08-04T04:00:00Z","v":2338263,"vw":198.60243},{"c":200.5,"h":201.19,"l":198.96,"n":44571,"o":199.48,"t":"2025-08-05T04:00:00Z","v":2555136,"vw":200.414504},{"c":203.9,"h":204.49,"l":200.64,"n":59777,"o":200.84,"t":"2025-08-06T04:00:00Z","v":3756577,"vw":203.319468},{"c":203.31,"h":205.02,"l":201.735,"n":50867,"o":205.02,"t":"2025-08-07T04:00:00Z","v":3026763,"vw":203.071052},{"c":203.67,"h":204.69,"l":202.15,"n":37049,"o":203.68,"t":"2025-08-08T04:00:00Z","v":2219215,"vw":203.355504},{"c":203.35,"h":204.66,"l":202.225,"n":31057,"o":203.53,"t":"2025-08-11T04:00:00Z","v":2724499,"vw":203.308144},{"c":204.41,"h":205.1,"l":202.44,"n":30944,"o":203.68,"t":"2025-08-12T04:00:00Z","v":2469683,"vw":204.103397},{"c":209.35,"h":210.11,"l":204.41,"n":38298,"o":205.17,"t":"2025-08-13T04:00:00Z","v":2069541,"vw":208.916871},{"c":206.99,"h":209.87,"l":206.24,"n":32741,"o":209.4,"t":"2025-08-14T04:00:00Z","v":1677118,"vw":207.14549},{"c":207.21,"h":209.28,"l":207.0925,"n":29747,"o":207.89,"t":"2025-08-15T04:00:00Z","v":1767649,"vw":207.754202},{"c":207.65,"h":208.31,"l":206.71,"n":33603,"o":206.75,"t":"2025-08-18T04:00:00Z","v":1731957,"vw":207.699941},{"c":210.93,"h":211.835,"l":208.075,"n":29002,"o":208.08,"t":"2025-08-19T04:00:00Z","v":1480562,"vw":210.549231},{"c":211.21,"h":213.8,"l":210.76,"n":32505,"o":212,"t":"2025-08-20T04:00:00Z","v":1886821,"vw":211.553542},{"c":211.11,"h":211.38,"l":209.67,"n":29086,"o":210.45,"t":"2025-08-21T04:00:00Z","v":1503654,"vw":210.901044},{"c":210.55,"h":212.65,"l":210.11,"n":28664,"o":212.07,"t":"2025-08-22T04:00:00Z","v":1467085,"vw":210.891556},{"c":207.01,"h":211.28,"l":206.97,"n":29143,"o":210.38,"t":"2025-08-25T04:00:00Z","v":1370677,"vw":207.85159},{"c":206.42,"h":206.93,"l":205.27,"n":27156,"o":206.66,"t":"2025-08-26T04:00:00Z","v":2050465,"vw":206.330228},{"c":206.37,"h":207.635,"l":205.92,"n":28356,"o":206.61,"t":"2025-08-27T04:00:00Z","v":1383621,"vw":206.824983},{"c":206.44,"h":207.01,"l":204.29,"n":33590,"o":206.2,"t":"2025-08-28T04:00:00Z","v":2190301,"vw":205.838649},{"c":205.81,"h":207.53,"l":205.325,"n":35912,"o":206.73,"t":"2025-08-29T04:00:00Z","v":2404123,"vw":206.027033},{"c":205.44,"h":207.19,"l":204.51,"n":45784,"o":205.65,"t":"2025-09-02T04:00:00Z","v":2892566,"vw":205.577706},{"c":205.27,"h":205.715,"l":204.12,"n":25660,"o":204.88,"t":"2025-09-03T04:00:00Z","v":1244048,"vw":205.033471},{"c":206.11,"h":206.965,"l":204.7968,"n":34221,"o":205.73,"t":"2025-09-04T04:00:00Z","v":2683770,"vw":205.973053},{"c":203.74,"h":207.08,"l":203.165,"n":28869,"o":205.77,"t":"2025-09-05T04:00:00Z","v":1241601,"vw":204.346125},{"c":203.46,"h":203.68,"l":201.03,"n":31134,"o":202.77,"t":"2025-09-08T04:00:00Z","v":1833487,"vw":203.069645},{"c":201.88,"h":203.58,"l":198.06,"n":41679,"o":202.48,"t":"2025-09-09T04:00:00Z","v":2193938,"vw":201.727541},{"c":198.77,"h":201.48,"l":198.09,"n":47029,"o":201.03,"t":"2025-09-10T04:00:00Z","v":2529215,"vw":199.039033},{"c":203.46,"h":203.47,"l":198.39,"n":44081,"o":198.93,"t":"2025-09-11T04:00:00Z","v":2998472,"vw":201.935603},{"c":202.93,"h":204.35,"l":202.4296,"n":37603,"o":202.63,"t":"2025-09-12T04:00:00Z","v":2652548,"vw":203.405668},{"c":198.11,"h":203.72,"l":197.31,"n":40313,"o":203.06,"t":"2025-09-15T04:00:00Z","v":2122669,"vw":198.79513},{"c":196.83,"h":197.805,"l":196.17,"n":39943,"o":197.04,"t":"2025-09-16T04:00:00Z","v":2162659,"vw":196.829745},{"c":197.4,"h":199.87,"l":197.07,"n":32501,"o":197.4,"t":"2025-09-17T04:00:00Z","v":1734332,"vw":197.764832},{"c":196.15,"h":198.44,"l":195.0108,"n":32087,"o":196.48,"t":"2025-09-18T04:00:00Z","v":1455501,"vw":196.795737},{"c":196.78,"h":197.935,"l":196.074,"n":35253,"o":197.12,"t":"2025-09-19T04:00:00Z","v":3629997,"vw":196.870667},{"c":197.04,"h":197.48,"l":195.83,"n":35687,"o":196.87,"t":"2025-09-22T04:00:00Z","v":2355907,"vw":196.960368},{"c":197.46,"h":198.37,"l":195.63,"n":31683,"o":197.23,"t":"2025-09-23T04:00:00Z","v":2739129,"vw":197.00229},{"c":199.66,"h":201.08,"l":196.305,"n":41940,"o":196.64,"t":"2025-09-24T04:00:00Z","v":2831265,"vw":199.652474},{"c":197.97,"h":201.72,"l":197.33,"n":37902,"o":200.77,"t":"2025-09-25T04:00:00Z","v":2324498,"vw":198.435919},{"c":199.56,"h":200.92,"l":198.53,"n":31098,"o":199.68,"t":"2025-09-26T04:00:00Z","v":1694879,"vw":199.568944},{"c":200.23,"h":200.28,"l":198.16,"n":34429,"o":199.26,"t":"2025-09-29T04:00:00Z","v":2265258,"vw":199.81716},{"c":201.53,"h":201.85,"l":199.38,"n":35019,"o":199.44,"t":"2025-09-30T04:00:00Z","v":2490675,"vw":201.333601},{"c":201.29,"h":201.87,"l":200.24,"n":48648,"o":200.64,"t":"2025-10-01T04:00:00Z","v":2927305,"vw":201.307789},{"c":199.57,"h":201.6,"l":197.81,"n":39424,"o":199.03,"t":"2025-10-02T04:00:00Z","v":1996594,"vw":200.155351},{"c":201.14,"h":202.12,"l":199.24,"n":31539,"o":199.24,"t":"2025-10-03T04:00:00Z","v":2291213,"vw":201.201509},{"c":201.34,"h":201.78,"l":199.78,"n":29835,"o":201.11,"t":"2025-10-06T04:00:00Z","v":1491107,"vw":201.111161},{"c":203.84,"h":203.995,"l":201.36,"n":34123,"o":202.2,"t":"2025-10-07T04:00:00Z","v":1829681,"vw":203.39363},{"c":204.75,"h":205.03,"l":203.05,"n":35794,"o":204.22,"t":"2025-10-08T04:00:00Z","v":2656114,"vw":204.556628},{"c":206,"h":207.5,"l":204.57,"n":51333,"o":207,"t":"2025-10-09T04:00:00Z","v":3193306,"vw":205.878124},{"c":207.02,"h":207.825,"l":205.735,"n":48355,"o":207.29,"t":"2025-10-10T04:00:00Z","v":2840988,"vw":206.892968},{"c":205.36,"h":207,"l":203.765,"n":46799,"o":205.51,"t":"2025-10-13T04:00:00Z","v":2659994,"vw":205.261108},{"c":207.02,"h":207.28,"l":204.51,"n":40536,"o":205.77,"t":"2025-10-14T04:00:00Z","v":2012977,"vw":206.35686},{"c":203.85,"h":206.04,"l":201.12,"n":53864,"o":205.29,"t":"2025-10-15T04:00:00Z","v":3115710,"vw":203.688315},{"c":186.48,"h":196.5,"l":185.12,"n":128462,"o":193.95,"t":"2025-10-16T04:00:00Z","v":8749716,"vw":188.499267},{"c":189.59,"h":191.1,"l":186,"n":78611,"o":186.82,"t":"2025-10-17T04:00:00Z","v":5808119,"vw":189.436936},{"c":189.91,"h":191.05,"l":187.65,"n":48813,"o":189.9,"t":"2025-10-20T04:00:00Z","v":2899624,"vw":189.746684},{"c":188.95,"h":191.07,"l":188.12,"n":47252,"o":189.25,"t":"2025-10-21T04:00:00Z","v":2751731,"vw":189.693066},{"c":189.31,"h":189.99,"l":187.605,"n":46283,"o":189.07,"t":"2025-10-22T04:00:00Z","v":2740028,"vw":188.959445},{"c":188.08,"h":189.52,"l":187.12,"n":40849,"o":189.33,"t":"2025-10-23T04:00:00Z","v":2447560,"vw":188.195972},{"c":186.55,"h":188.53,"l":186.42,"n":35492,"o":188.15,"t":"2025-10-24T04:00:00Z","v":2119690,"vw":186.99849},{"c":187.62,"h":188.3865,"l":185.745,"n":38204,"o":186.87,"t":"2025-10-27T04:00:00Z","v":2679344,"vw":187.587342},{"c":182.82,"h":187.62,"l":182.73,"n":44945,"o":187,"t":"2025-10-28T04:00:00Z","v":2990215,"vw":184.012911},{"c":179.99,"h":182.8,"l":179.2601,"n":54450,"o":180.99,"t":"2025-10-29T04:00:00Z","v":3851138,"vw":180.5188},{"c":178.67,"h":181.48,"l":178.31,"n":60668,"o":180.72,"t":"2025-10-30T04:00:00Z","v":4477775,"vw":179.369828},{"c":178.15,"h":179.3,"l":176.1,"n":54692,"o":177.9,"t":"2025-10-31T04:00:00Z","v":4252186,"vw":178.242373},{"c":177.13,"h":178.06,"l":174.175,"n":58362,"o":175.95,"t":"2025-11-03T05:00:00Z","v":4468113,"vw":176.726488},{"c":180.5,"h":180.55,"l":177.67,"n":49770,"o":178.1,"t":"2025-11-04T05:00:00Z","v":3336374,"vw":179.068267},{"c":178.4,"h":182.085,"l":178.35,"n":42605,"o":180.93,"t":"2025-11-05T05:00:00Z","v":2548538,"vw":179.617447},{"c":176.58,"h":179,"l":175.88,"n":40340,"o":177.03,"t":"2025-11-06T05:00:00Z","v":2693400,"vw":177.019408},{"c":180.05,"h":180.5699,"l":175.62,"n":42085,"o":176.57,"t":"2025-11-07T05:00:00Z","v":2902747,"vw":179.321482},{"c":178.12,"h":179.88,"l":176.85,"n":41009,"o":178.86,"t":"2025-11-10T05:00:00Z","v":2142900,"vw":178.110431},{"c":181.92,"h":182.12,"l":178.14,"n":39775,"o":178.99,"t":"2025-11-11T05:00:00Z","v":2719753,"vw":181.283514},{"c":182.79,"h":183.33,"l":181.07,"n":33719,"o":181.47,"t":"2025-11-12T05:00:00Z","v":1901053,"vw":182.529688},{"c":183.85,"h":184.326,"l":182.54,"n":40356,"o":182.89,"t":"2025-11-13T05:00:00Z","v":2381939,"vw":183.674769},{"c":182.81,"h":185.33,"l":181.23,"n":41231,"o":184.58,"t":"2025-11-14T05:00:00Z","v":2857812,"vw":182.919199},{"c":180.87,"h":183.685,"l":180.62,"n":49672,"o":183.42,"t":"2025-11-17T05:00:00Z","v":3202243,"vw":181.803898},{"c":180.25,"h":181.84,"l":179.47,"n":40812,"o":181.69,"t":"2025-11-18T05:00:00Z","v":2729046,"vw":180.720439},{"c":177.13,"h":180.755,"l":176.66,"n":42393,"o":180.54,"t":"2025-11-19T05:00:00Z","v":2258590,"vw":177.610985},{"c":178.95,"h":179.55,"l":176.64,"n":56341,"o":177.56,"t":"2025-11-20T05:00:00Z","v":3835572,"vw":178.178911},{"c":180.92,"h":182.32,"l":179.23,"n":52186,"o":180.04,"t":"2025-11-21T05:00:00Z","v":3230813,"vw":181.137658},{"c":179.59,"h":181.26,"l":178.5,"n":40036,"o":181.26,"t":"2025-11-24T05:00:00Z","v":3519435,"vw":179.590819},{"c":182.02,"h":182.3699,"l":179.82,"n":37187,"o":180.7,"t":"2025-11-25T05:00:00Z","v":2158414,"vw":181.698708},{"c":182.7,"h":183.05,"l":181.06,"n":31940,"o":182.04,"t":"2025-11-26T05:00:00Z","v":2275738,"vw":182.361193},{"c":183.45,"h":184.33,"l":182,"n":21242,"o":182,"t":"2025-11-28T05:00:00Z","v":1309171,"vw":183.501449},{"c":184,"h":185.25,"l":182.16,"n":44306,"o":182.22,"t":"2025-12-01T05:00:00Z","v":3051571,"vw":184.01216},{"c":183.36,"h":184.795,"l":181.8723,"n":36671,"o":183.4,"t":"2025-12-02T05:00:00Z","v":2395054,"vw":183.285061},{"c":183.87,"h":184.7799,"l":182.785,"n":34690,"o":183.29,"t":"2025-12-03T05:00:00Z","v":2394839,"vw":183.653483},{"c":183.2,"h":185.05,"l":182.425,"n":37682,"o":184.16,"t":"2025-12-04T05:00:00Z","v":3144655,"vw":183.514966},{"c":181.82,"h":183.5,"l":180.15,"n":44142,"o":183.38,"t":"2025-12-05T05:00:00Z","v":2837168,"vw":181.762894},{"c":181.6,"h":182.56,"l":180.003,"n":37482,"o":181.34,"t":"2025-12-08T05:00:00Z","v":2994207,"vw":181.528797},{"c":181.26,"h":182.78,"l":180.92,"n":30050,"o":181.95,"t":"2025-12-09T05:00:00Z","v":2287722,"vw":181.586515},{"c":180.93,"h":182.02,"l":180.01,"n":35796,"o":181.45,"t":"2025-12-10T05:00:00Z","v":2788471,"vw":180.934377},{"c":183.47,"h":185.15,"l":181.505,"n":44914,"o":181.75,"t":"2025-12-11T05:00:00Z","v":3676980,"vw":183.715167},{"c":186.21,"h":186.24,"l":183.07,"n":48176,"o":183.47,"t":"2025-12-12T05:00:00Z","v":2929426,"vw":185.309157},{"c":187.3,"h":187.43,"l":185.66,"n":40700,"o":186.35,"t":"2025-12-15T05:00:00Z","v":2562632,"vw":186.774317},{"c":187.17,"h":188.75,"l":186.55,"n":46771,"o":188.41,"t":"2025-12-16T05:00:00Z","v":2936212,"vw":187.351095},{"c":186.36,"h":188.555,"l":185.64,"n":44036,"o":186.72,"t":"2025-12-17T05:00:00Z","v":2912666,"vw":186.597828},{"c":185.73,"h":187.24,"l":185.35,"n":44523,"o":185.74,"t":"2025-12-18T05:00:00Z","v":2898166,"vw":186.097348},{"c":184.7,"h":186.16,"l":183.915,"n":46280,"o":185.21,"t":"2025-12-19T05:00:00Z","v":7301445,"vw":184.884441},{"c":185.51,"h":186.42,"l":184.4251,"n":34105,"o":184.77,"t":"2025-12-22T05:00:00Z","v":2252048,"vw":185.629548},{"c":185.9,"h":186.17,"l":184.9801,"n":30483,"o":185.22,"t":"2025-12-23T05:00:00Z","v":1785750,"vw":185.759982},{"c":187.6,"h":188.12,"l":185.46,"n":17200,"o":185.75,"t":"2025-12-24T05:00:00Z","v":973485,"vw":187.461114},{"c":187,"h":188.1,"l":186.37,"n":20079,"o":187.34,"t":"2025-12-26T05:00:00Z","v":938243,"vw":187.114969},{"c":187.63,"h":188.5,"l":187.01,"n":26756,"o":187.37,"t":"2025-12-29T05:00:00Z","v":1555094,"vw":187.601543},{"c":187.36,"h":187.9,"l":186.64,"n":25799,"o":187.27,"t":"2025-12-30T05:00:00Z","v":1417333,"vw":187.331225},{"c":185.52,"h":187.44,"l":185.49,"n":21483,"o":187.43,"t":"2025-12-31T05:00:00Z","v":1191871,"vw":186.025363},{"c":182.47,"h":184.9999,"l":181.795,"n":32637,"o":184.41,"t":"2026-01-02T05:00:00Z","v":1983598,"vw":182.763372},{"c":187.34,"h":187.61,"l":180.61,"n":45089,"o":181.07,"t":"2026-01-05T05:00:00Z","v":3208869,"vw":185.838453},{"c":185.54,"h":187.7,"l":184.78,"n":38108,"o":186.45,"t":"2026-01-06T05:00:00Z","v":2155512,"vw":185.758813},{"c":182.9,"h":185.5399,"l":181.36,"n":38902,"o":184.7,"t":"2026-01-07T05:00:00Z","v":2272263,"vw":183.012023},{"c":186.9,"h":187.475,"l":182.465,"n":36041,"o":182.82,"t":"2026-01-08T05:00:00Z","v":2309268,"vw":186.26729},{"c":186.01,"h":187.7,"l":185.59,"n":30723,"o":186.67,"t":"2026-01-09T05:00:00Z","v":1994387,"vw":186.42239},{"c":185.63,"h":187.4299,"l":185.065,"n":34402,"o":186.31,"t":"2026-01-12T05:00:00Z","v":2380616,"vw":185.856133},{"c":182.7,"h":185.24,"l":181.83,"n":31959,"o":185.21,"t":"2026-01-13T05:00:00Z","v":2165803,"vw":182.83328},{"c":183.27,"h":184.66,"l":182.03,"n":28846,"o":182.81,"t":"2026-01-14T05:00:00Z","v":1696847,"vw":183.495964},{"c":182.26,"h":184.45,"l":181.88,"n":31166,"o":183.14,"t":"2026-01-15T05:00:00Z","v":2213547,"vw":182.614887},{"c":182.4,"h":182.67,"l":179.8801,"n":37414,"o":179.92,"t":"2026-01-16T05:00:00Z","v":4296306,"vw":181.818153},{"c":181,"h":182.53,"l":180.06,"n":35695,"o":182.05,"t":"2026-01-20T05:00:00Z","v":3089885,"vw":181.21017},{"c":179.68,"h":182,"l":178.26,"n":49224,"o":181.45,"t":"2026-01-21T05:00:00Z","v":3337755,"vw":179.587684},{"c":180.65,"h":180.73,"l":178.305,"n":34094,"o":178.79,"t":"2026-01-22T05:00:00Z","v":2518268,"vw":179.835543},{"c":183.16,"h":183.27,"l":178.0001,"n":38670,"o":179.28,"t":"2026-01-23T05:00:00Z","v":2611224,"vw":182.311028},{"c":183.66,"h":185,"l":182.2821,"n":42874,"o":182.9,"t":"2026-01-26T05:00:00Z","v":3281475,"vw":183.865406},{"c":179.18,"h":182.5,"l":178.525,"n":47616,"o":182.11,"t":"2026-01-27T05:00:00Z","v":3389437,"vw":179.748567},{"c":178.18,"h":179.741,"l":176.75,"n":49640,"o":178,"t":"2026-01-28T05:00:00Z","v":4118265,"vw":178.341317},{"c":187.92,"h":188.84,"l":180.61,"n":57632,"o":182.5,"t":"2026-01-29T05:00:00Z","v":3610828,"vw":185.861279},{"c":188.19,"h":190,"l":185.65,"n":45284,"o":190,"t":"2026-01-30T05:00:00Z","v":2903809,"vw":187.752899},{"c":188.25,"h":191.61,"l":187.6901,"n":42274,"o":189.98,"t":"2026-02-02T05:00:00Z","v":2811375,"vw":188.75872},{"c":188.49,"h":190.36,"l":186.635,"n":42932,"o":187.18,"t":"2026-02-03T05:00:00Z","v":3063932,"vw":188.621356},{"c":189.75,"h":193.32,"l":187.23,"n":58795,"o":188.38,"t":"2026-02-04T05:00:00Z","v":4263022,"vw":190.405171},{"c":187.51,"h":193.08,"l":187.07,"n":48796,"o":190.87,"t":"2026-02-05T05:00:00Z","v":3480214,"vw":188.723113},{"c":185.03,"h":189.11,"l":184.64,"n":39070,"o":188.28,"t":"2026-02-06T05:00:00Z","v":2342457,"vw":185.893862},{"c":171.14,"h":184.97,"l":170.78,"n":77485,"o":184.18,"t":"2026-02-09T05:00:00Z","v":5435484,"vw":174.870904},{"c":175.34,"h":176.39,"l":172.06,"n":63497,"o":173.12,"t":"2026-02-10T05:00:00Z","v":4799044,"vw":174.708857},{"c":173,"h":175.91,"l":172.01,"n":58950,"o":174.13,"t":"2026-02-11T05:00:00Z","v":4878249,"vw":173.256304},{"c":173.33,"h":175.59,"l":170.37,"n":56897,"o":172.02,"t":"2026-02-12T05:00:00Z","v":4544857,"vw":172.793221},{"c":174.06,"h":174.77,"l":172.25,"n":42871,"o":172.25,"t":"2026-02-13T05:00:00Z","v":2756987,"vw":173.99022},{"c":175.83,"h":178.31,"l":174.28,"n":43209,"o":177.16,"t":"2026-02-17T05:00:00Z","v":2703946,"vw":175.910791},{"c":178.11,"h":178.19,"l":175.6,"n":43454,"o":176.31,"t":"2026-02-18T05:00:00Z","v":2642635,"vw":177.327699},{"c":178.87,"h":179.41,"l":176.75,"n":42675,"o":177.77,"t":"2026-02-19T05:00:00Z","v":2721724,"vw":178.163605},{"c":179.32,"h":179.99,"l":177.66,"n":50843,"o":179,"t":"2026-02-20T05:00:00Z","v":3868562,"vw":179.285264},{"c":176.99,"h":181,"l":176.645,"n":46120,"o":178.92,"t":"2026-02-23T05:00:00Z","v":3073731,"vw":177.897391},{"c":178.43,"h":178.54,"l":174.15,"n":45783,"o":175.36,"t":"2026-02-24T05:00:00Z","v":3974159,"vw":176.808997},{"c":181.1,"h":181.64,"l":178.99,"n":47870,"o":179.15,"t":"2026-02-25T05:00:00Z","v":3475856,"vw":180.843614},{"c":185.29,"h":185.75,"l":181.785,"n":44401,"o":182.44,"t":"2026-02-26T05:00:00Z","v":2768880,"vw":184.961778},{"c":186.74,"h":187.77,"l":184.59,"n":45852,"o":185.45,"t":"2026-02-27T05:00:00Z","v":3369803,"vw":186.335831},{"c":186.43,"h":187.505,"l":184.63,"n":36776,"o":185.34,"t":"2026-03-02T05:00:00Z","v":1993360,"vw":186.17827},{"c":184.23,"h":186.13,"l":182.1101,"n":48892,"o":184.5,"t":"2026-03-03T05:00:00Z","v":2513885,"vw":184.132515},{"c":184.84,"h":184.99,"l":181.87,"n":37277,"o":183.3,"t":"2026-03-04T05:00:00Z","v":2156473,"vw":184.076212},{"c":185,"h":186.795,"l":182.86,"n":35349,"o":184.35,"t":"2026-03-05T05:00:00Z","v":1992124,"vw":185.166163},{"c":183.08,"h":184.29,"l":180.97,"n":48022,"o":184.29,"t":"2026-03-06T05:00:00Z","v":3040624,"vw":182.791453},{"c":179.97,"h":182.445,"l":177.92,"n":55146,"o":182.24,"t":"2026-03-09T04:00:00Z","v":3131543,"vw":179.858435},{"c":174,"h":179.09,"l":173.82,"n":45463,"o":179.09,"t":"2026-03-10T04:00:00Z","v":2667563,"vw":175.061769},{"c":173.97,"h":175.31,"l":171.565,"n":53660,"o":174.35,"t":"2026-03-11T04:00:00Z","v":2981183,"vw":173.658416},{"c":170.88,"h":176.42,"l":170.84,"n":47567,"o":173.24,"t":"2026-03-12T04:00:00Z","v":3028837,"vw":172.669839},{"c":172.15,"h":173.845,"l":171.18,"n":32816,"o":172.86,"t":"2026-03-13T04:00:00Z","v":1801058,"vw":172.295776},{"c":173.76,"h":174.81,"l":171.4,"n":38442,"o":173.15,"t":"2026-03-16T04:00:00Z","v":2184125,"vw":173.885141},{"c":171.94,"h":176.62,"l":170.94,"n":35534,"o":175,"t":"2026-03-17T04:00:00Z","v":2860650,"vw":172.419615},{"c":171.02,"h":171.89,"l":164.89,"n":37346,"o":170.75,"t":"2026-03-18T04:00:00Z","v":2258030,"vw":170.775469},{"c":170.91,"h":172.38,"l":169.795,"n":45293,"o":171.25,"t":"2026-03-19T04:00:00Z","v":3052868,"vw":170.842551},{"c":176.48,"h":176.9,"l":171.38,"n":65749,"o":172.81,"t":"2026-03-20T04:00:00Z","v":9676723,"vw":175.828774},{"c":173.87,"h":178.16,"l":173.83,"n":44989,"o":176.47,"t":"2026-03-23T04:00:00Z","v":2735664,"vw":174.768989},{"c":173.1,"h":174.86,"l":172.67,"n":42105,"o":174.15,"t":"2026-03-24T04:00:00Z","v":2811142,"vw":173.500985},{"c":174.2,"h":174.44,"l":169.74,"n":52547,"o":171.91,"t":"2026-03-25T04:00:00Z","v":3821777,"vw":173.024032},{"c":174.14,"h":177.04,"l":173.25,"n":43897,"o":174.37,"t":"2026-03-26T04:00:00Z","v":3126164,"vw":174.58219},{"c":169.17,"h":174.56,"l":169.14,"n":52803,"o":173.83,"t":"2026-03-27T04:00:00Z","v":3986758,"vw":171.245819},{"c":174.72,"h":175.58,"l":170.13,"n":40126,"o":170.17,"t":"2026-03-30T04:00:00Z","v":3948306,"vw":174.030371},{"c":173.45,"h":176.64,"l":171.55,"n":56108,"o":174.92,"t":"2026-03-31T04:00:00Z","v":5077017,"vw":174.724131},{"c":171.87,"h":174.75,"l":171.5775,"n":38933,"o":172.77,"t":"2026-04-01T04:00:00Z","v":2840473,"vw":172.957019},{"c":174.61,"h":176.165,"l":171.73,"n":35477,"o":171.94,"t":"2026-04-02T04:00:00Z","v":2144058,"vw":174.240341},{"c":174.82,"h":176.32,"l":174.42,"n":31141,"o":175,"t":"2026-04-06T04:00:00Z","v":2372511,"vw":175.207777},{"c":172.66,"h":175.44,"l":172.3,"n":29953,"o":175.18,"t":"2026-04-07T04:00:00Z","v":1697991,"vw":173.012319},{"c":175.81,"h":175.97,"l":171.86,"n":34715,"o":171.99,"t":"2026-04-08T04:00:00Z","v":1912930,"vw":175.28458},{"c":173.14,"h":174.675,"l":172.03,"n":38742,"o":173.36,"t":"2026-04-09T04:00:00Z","v":2227653,"vw":173.250475},{"c":168.15,"h":172.005,"l":165.055,"n":45763,"o":171.74,"t":"2026-04-10T04:00:00Z","v":2975112,"vw":167.783635},{"c":173.55,"h":173.57,"l":168.28,"n":46136,"o":168.83,"t":"2026-04-13T04:00:00Z","v":2811687,"vw":171.97495},{"c":172.85,"h":173.84,"l":171.76,"n":39193,"o":172.49,"t":"2026-04-14T04:00:00Z","v":1998180,"vw":172.864026},{"c":174.9,"h":175.84,"l":172.53,"n":45358,"o":173.44,"t":"2026-04-15T04:00:00Z","v":2593877,"vw":174.822319},{"c":182.57,"h":183.45,"l":178.1,"n":66984,"o":178.19,"t":"2026-04-16T04:00:00Z","v":4155432,"vw":182.322835},{"c":175.8,"h":182.105,"l":175.69,"n":51770,"o":181.76,"t":"2026-04-17T04:00:00Z","v":3931929,"vw":177.898375},{"c":174.59,"h":176.59,"l":172.87,"n":45542,"o":175.95,"t":"2026-04-20T04:00:00Z","v":5033200,"vw":174.342107},{"c":179,"h":179.08,"l":175.07,"n":42039,"o":175.85,"t":"2026-04-21T04:00:00Z","v":3486429,"vw":177.812494},{"c":175.5,"h":178.85,"l":174.2,"n":47957,"o":178.31,"t":"2026-04-22T04:00:00Z","v":3556110,"vw":175.780946},{"c":174.01,"h":175.1,"l":172.45,"n":44016,"o":174.7,"t":"2026-04-23T04:00:00Z","v":3821782,"vw":173.811924},{"c":170.1,"h":173.248,"l":169.62,"n":33389,"o":172.41,"t":"2026-04-24T04:00:00Z","v":1713780,"vw":170.825002},{"c":170.15,"h":173.075,"l":169.05,"n":41814,"o":169.05,"t":"2026-04-27T04:00:00Z","v":3070039,"vw":171.440837},{"c":170.82,"h":172.85,"l":168.865,"n":34175,"o":172.37,"t":"2026-04-28T04:00:00Z","v":2069838,"vw":170.355529},{"c":170.83,"h":171.49,"l":169.49,"n":35188,"o":170.62,"t":"2026-04-29T04:00:00Z","v":2167201,"vw":170.633705},{"c":167.71,"h":169.635,"l":165.705,"n":45585,"o":168.36,"t":"2026-04-30T04:00:00Z","v":2994615,"vw":167.418987},{"c":166.18,"h":171.03,"l":166,"n":40911,"o":168.94,"t":"2026-05-01T04:00:00Z","v":2482376,"vw":167.669507},{"c":167.87,"h":169.03,"l":165,"n":49315,"o":165.6,"t":"2026-05-04T04:00:00Z","v":2978469,"vw":167.705405},{"c":167.27,"h":167.97,"l":165.73,"n":33373,"o":167.49,"t":"2026-05-05T04:00:00Z","v":2320873,"vw":166.988027},{"c":163.9,"h":169,"l":163.81,"n":47035,"o":168.18,"t":"2026-05-06T04:00:00Z","v":3088129,"vw":165.485965},{"c":166.03,"h":167.64,"l":162.85,"n":46305,"o":162.85,"t":"2026-05-07T04:00:00Z","v":2928875,"vw":166.24904},{"c":163.25,"h":166.7521,"l":162.5,"n":34707,"o":165.54,"t":"2026-05-08T04:00:00Z","v":1948562,"vw":163.690366},{"c":161.58,"h":164.82,"l":161.38,"n":49522,"o":162.99,"t":"2026-05-11T04:00:00Z","v":4216442,"vw":162.485945},{"c":163.39,"h":164.885,"l":161.06,"n":41497,"o":162.57,"t":"2026-05-12T04:00:00Z","v":3252449,"vw":163.232359},{"c":159.14,"h":162.58,"l":158.16,"n":38038,"o":161.61,"t":"2026-05-13T04:00:00Z","v":2227751,"vw":159.422879},{"c":160.02,"h":161.98,"l":159.22,"n":46304,"o":159.38,"t":"2026-05-14T04:00:00Z","v":3285523,"vw":160.302704},{"c":161.05,"h":163.26,"l":160.96,"n":46400,"o":161.38,"t":"2026-05-15T04:00:00Z","v":3457268,"vw":161.494562},{"c":165.98,"h":166.08,"l":161.24,"n":39864,"o":161.24,"t":"2026-05-18T04:00:00Z","v":2415654,"vw":165.424328},{"c":166.07,"h":169.17,"l":164.93,"n":44636,"o":167,"t":"2026-05-19T04:00:00Z","v":2707450,"vw":166.860094},{"c":163.38,"h":165.42,"l":162.45,"n":30051,"o":164.39,"t":"2026-05-20T04:00:00Z","v":2073802,"vw":163.864574},{"c":165.12,"h":165.29,"l":160.81,"n":38634,"o":162,"t":"2026-05-21T04:00:00Z","v":2087376,"vw":164.455687},{"c":164.11,"h":165.89,"l":162.88,"n":40437,"o":164.79,"t":"2026-05-22T04:00:00Z","v":2464165,"vw":163.8687},{"c":161.97,"h":163.93,"l":161.9,"n":33775,"o":162.62,"t":"2026-05-26T04:00:00Z","v":2014519,"vw":162.422098},{"c":160.59,"h":164.515,"l":159.96,"n":43588,"o":162.13,"t":"2026-05-27T04:00:00Z","v":2854788,"vw":161.1499},{"c":159.53,"h":161.8099,"l":159.39,"n":44299,"o":160.12,"t":"2026-05-28T04:00:00Z","v":2965133,"vw":159.989463},{"c":159.97,"h":160.82,"l":157.74,"n":46466,"o":158.81,"t":"2026-05-29T04:00:00Z","v":5899075,"vw":159.711223},{"c":162.55,"h":162.58,"l":159.84,"n":47075,"o":159.84,"t":"2026-06-01T04:00:00Z","v":2844391,"vw":161.75189},{"c":161.39,"h":162.7,"l":159.05,"n":49170,"o":161.71,"t":"2026-06-02T04:00:00Z","v":2410354,"vw":161.164536},{"c":157.32,"h":161.29,"l":156.6,"n":65271,"o":160.29,"t":"2026-06-03T04:00:00Z","v":4150772,"vw":157.686802},{"c":161.26,"h":162.89,"l":159.625,"n":50616,"o":160.79,"t":"2026-06-04T04:00:00Z","v":3179791,"vw":161.323395},{"c":165.44,"h":166.205,"l":162.56,"n":52503,"o":163.31,"t":"2026-06-05T04:00:00Z","v":3007128,"vw":164.790742},{"c":162.52,"h":165.09,"l":161.67,"n":39945,"o":164.45,"t":"2026-06-08T04:00:00Z","v":2364918,"vw":162.726987},{"c":165.52,"h":166.78,"l":161.62,"n":38397,"o":161.8,"t":"2026-06-09T04:00:00Z","v":1712071,"vw":165.13547},{"c":167.15,"h":168.82,"l":165.66,"n":33122,"o":167.06,"t":"2026-06-10T04:00:00Z","v":2272773,"vw":167.46642},{"c":168.15,"h":168.815,"l":166.79,"n":38704,"o":167.17,"t":"2026-06-11T04:00:00Z","v":2341634,"vw":168.091251},{"c":168.68,"h":170.15,"l":166.76,"n":40784,"o":167.89,"t":"2026-06-12T04:00:00Z","v":2541860,"vw":168.809824},{"c":166.19,"h":167.9899,"l":165.6,"n":37308,"o":167.915,"t":"2026-06-15T04:00:00Z","v":2331925,"vw":166.524097},{"c":166.78,"h":167.44,"l":165.81,"n":34218,"o":166.53,"t":"2026-06-16T04:00:00Z","v":2255360,"vw":166.561326},{"c":164.22,"h":169.105,"l":163.61,"n":40055,"o":165.46,"t":"2026-06-17T04:00:00Z","v":2407832,"vw":165.145505},{"c":162.41,"h":165,"l":160.68,"n":36826,"o":164.96,"t":"2026-06-18T04:00:00Z","v":4188825,"vw":162.574382},{"c":160.12,"h":164.24,"l":160,"n":38369,"o":162.87,"t":"2026-06-22T04:00:00Z","v":2676856,"vw":161.09824},{"c":163.84,"h":164.6599,"l":161.8,"n":41208,"o":162.07,"t":"2026-06-23T04:00:00Z","v":2585712,"vw":163.967209},{"c":165.96,"h":166.96,"l":163.8,"n":38302,"o":164.96,"t":"2026-06-24T04:00:00Z","v":1996421,"vw":165.805375},{"c":162.23,"h":167.07,"l":162.01,"n":36330,"o":165.24,"t":"2026-06-25T04:00:00Z","v":1964406,"vw":163.482694},{"c":169.03,"h":169.44,"l":162.69,"n":62379,"o":164.49,"t":"2026-06-26T04:00:00Z","v":6654937,"vw":167.666392},{"c":166.71,"h":169.01,"l":165.38,"n":39117,"o":168.19,"t":"2026-06-29T04:00:00Z","v":2216400,"vw":166.733176},{"c":166.67,"h":167.68,"l":163.735,"n":29129,"o":164.88,"t":"2026-06-30T04:00:00Z","v":2206641,"vw":166.469461},{"c":172.14,"h":173.5,"l":167.18,"n":40888,"o":167.18,"t":"2026-07-01T04:00:00Z","v":2466608,"vw":172.251588},{"c":178.54,"h":178.54,"l":171.4153,"n":37756,"o":172.92,"t":"2026-07-02T04:00:00Z","v":2068634,"vw":177.199288},{"c":174.73,"h":178.13,"l":173.2478,"n":50997,"o":178.13,"t":"2026-07-06T04:00:00Z","v":3095161,"vw":174.554237},{"c":178,"h":179.81,"l":175.91,"n":37456,"o":177.81,"t":"2026-07-07T04:00:00Z","v":1831901,"vw":178.05229},{"c":179.05,"h":179.485,"l":176.04,"n":41393,"o":177.88,"t":"2026-07-08T04:00:00Z","v":2326067,"vw":178.644649},{"c":179,"h":179.75,"l":177.03,"n":39052,"o":177.48,"t":"2026-07-09T04:00:00Z","v":2684328,"vw":178.672287},{"c":178.31,"h":180.92,"l":177.805,"n":27945,"o":180,"t":"2026-07-10T04:00:00Z","v":1526817,"vw":178.75798},{"c":181.53,"h":182.36,"l":179.935,"n":34663,"o":180.33,"t":"2026-07-13T04:00:00Z","v":1845898,"vw":181.562775},{"c":178.05,"h":180.8,"l":178.02,"n":37459,"o":178.78,"t":"2026-07-14T04:00:00Z","v":3234118,"vw":178.807756},{"c":176.22,"h":178.52,"l":175.09,"n":36239,"o":176.65,"t":"2026-07-15T04:00:00Z","v":1784964,"vw":176.576225},{"c":182.15,"h":182.43,"l":177.79,"n":36283,"o":177.79,"t":"2026-07-16T04:00:00Z","v":2903072,"vw":181.43944},{"c":182.18,"h":186,"l":181.15,"n":33757,"o":183.39,"t":"2026-07-17T04:00:00Z","v":1906675,"vw":182.457582},{"c":182.1,"h":182.314,"l":179.36,"n":49340,"o":180.5,"t":"2026-07-20T04:00:00Z","v":3991283,"vw":181.122817},{"c":181.59,"h":189.075,"l":181.18,"n":53719,"o":186.65,"t":"2026-07-21T04:00:00Z","v":2992597,"vw":182.973771},{"c":175.99,"h":180.74,"l":175.41,"n":43640,"o":180,"t":"2026-07-22T04:00:00Z","v":2376260,"vw":176.501215},{"c":176.4,"h":176.67,"l":174.59,"n":40938,"o":176.07,"t":"2026-07-23T04:00:00Z","v":3075498,"vw":176.073618},{"c":180.74,"h":180.87,"l":175.97,"n":35090,"o":176.46,"t":"2026-07-24T04:00:00Z","v":1938533,"vw":179.82288},{"c":183.31,"h":185.045,"l":181.2475,"n":36606,"o":181.28,"t":"2026-07-27T04:00:00Z","v":2125024,"vw":183.653678},{"c":192.19,"h":192.38,"l":186.455,"n":50832,"o":186.89,"t":"2026-07-28T04:00:00Z","v":4654205,"vw":191.030192},{"c":197.59,"h":198.49,"l":190.01,"n":79094,"o":191.63,"t":"2026-07-29T04:00:00Z","v":5126473,"vw":196.944743},{"c":191.51,"h":195.53,"l":188.07,"n":52176,"o":193.96,"t":"2026-07-30T04:00:00Z","v":3714744,"vw":190.912129},{"c":189.69,"h":191.1,"l":187.93,"n":37752,"o":188.69,"t":"2026-07-31T04:00:00Z","v":2546430,"vw":189.896264},{"c":192.84,"h":194.1,"l":190.892,"n":42474,"o":191.06,"t":"2026-08-03T04:00:00Z","v":2356140,"vw":192.455142},{"c":191.45,"h":192.24,"l":188.83,"n":38067,"o":189.15,"t":"2026-08-04T04:00:00Z","v":2348567,"vw":190.780928},{"c":191.47,"h":192.8808,"l":190.18,"n":34391,"o":192.5,"t":"2026-08-05T04:00:00Z","v":2097549,"vw":191.205672},{"c":193.29,"h":193.38,"l":190.32,"n":27552,"o":192.81,"t":"2026-08-06T04:00:00Z","v":1695627,"vw":192.228924},{"c":191.65,"h":193.48,"l":190.29,"n":29992,"o":191.18,"t":"2026-08-07T04:00:00Z","v":1688934,"vw":191.579781},{"c":190.79,"h":191.78,"l":189.325,"n":29016,"o":190.88,"t":"2026-08-10T04:00:00Z","v":1428162,"vw":190.729652},{"c":191.25,"h":192.3799,"l":189.17,"n":24930,"o":189.17,"t":"2026-08-11T04:00:00Z","v":1193525,"vw":191.403186},{"c":188.86,"h":190.855,"l":188.01,"n":30332,"o":188.44,"t":"2026-08-12T04:00:00Z","v":1637996,"vw":188.918734},{"c":188.69,"h":191.27,"l":187.03,"n":29108,"o":189.89,"t":"2026-08-13T04:00:00Z","v":1517240,"vw":188.501914},{"c":187.82,"h":189.86,"l":187.03,"n":23722,"o":188.68,"t":"2026-08-14T04:00:00Z","v":1113293,"vw":188.073756},{"c":184.21,"h":187.22,"l":184.13,"n":25242,"o":186.42,"t":"2026-08-17T04:00:00Z","v":1337906,"vw":184.91736},{"c":186.37,"h":188.48,"l":185.37,"n":34275,"o":186.77,"t":"2026-08-18T04:00:00Z","v":1837662,"vw":187.068693},{"c":189.2,"h":191.635,"l":186.277,"n":31050,"o":187,"t":"2026-08-19T04:00:00Z","v":1893886,"vw":189.629969},{"c":190.21,"h":191.81,"l":187.58,"n":38728,"o":188.46,"t":"2026-08-20T04:00:00Z","v":2416072,"vw":190.532697},{"c":192.01,"h":193.73,"l":189.4801,"n":27821,"o":190.95,"t":"2026-08-21T04:00:00Z","v":2552747,"vw":191.776322},{"c":194.67,"h":195.67,"l":192.715,"n":35937,"o":193.71,"t":"2026-08-24T04:00:00Z","v":1927739,"vw":194.444986},{"c":193.4,"h":195.465,"l":193.28,"n":29414,"o":193.81,"t":"2026-08-25T04:00:00Z","v":1644412,"vw":194.086251},{"c":193.26,"h":195.545,"l":193.08,"n":34298,"o":193.93,"t":"2026-08-26T04:00:00Z","v":2955267,"vw":193.979821},{"c":190,"h":192.425,"l":188.76,"n":37602,"o":190.61,"t":"2026-08-27T04:00:00Z","v":2675133,"vw":190.135257},{"c":192.64,"h":194.62,"l":190.47,"n":27686,"o":190.47,"t":"2026-08-28T04:00:00Z","v":1447092,"vw":193.016927},{"c":189.8,"h":192.66,"l":189.49,"n":33622,"o":191.99,"t":"2026-08-31T04:00:00Z","v":2363078,"vw":190.125423},{"c":187.58,"h":191.79,"l":186.58,"n":37598,"o":190.89,"t":"2026-09-01T04:00:00Z","v":2064290,"vw":187.687384},{"c":187.84,"h":189.335,"l":186.71,"n":39975,"o":188.51,"t":"2026-09-02T04:00:00Z","v":3011770,"vw":187.881174},{"c":188.46,"h":191.22,"l":187.585,"n":37528,"o":188.75,"t":"2026-09-03T04:00:00Z","v":1981615,"vw":188.610845},{"c":185.74,"h":187.69,"l":185.4,"n":30424,"o":186.54,"t":"2026-09-04T04:00:00Z","v":1409355,"vw":186.289829},{"c":180.52,"h":184.72,"l":180.4,"n":40327,"o":183.27,"t":"2026-09-08T04:00:00Z","v":2100243,"vw":181.214096},{"c":176.84,"h":180.53,"l":176.58,"n":37942,"o":179.89,"t":"2026-09-09T04:00:00Z","v":2164201,"vw":177.269918},{"c":177.29,"h":178.4999,"l":176.4,"n":37283,"o":177.42,"t":"2026-09-10T04:00:00Z","v":2181388,"vw":177.321728},{"c":176.91,"h":179.01,"l":175.5225,"n":30641,"o":178.57,"t":"2026-09-11T04:00:00Z","v":1727694,"vw":176.739363},{"c":180.43,"h":181.445,"l":178.6813,"n":33727,"o":179.7,"t":"2026-09-14T04:00:00Z","v":1796302,"vw":179.866576},{"c":179.76,"h":181.4,"l":178.275,"n":30022,"o":179.78,"t":"2026-09-15T04:00:00Z","v":2769863,"vw":179.973483},{"c":176.76,"h":179.6,"l":175.75,"n":40563,"o":178.83,"t":"2026-09-16T04:00:00Z","v":3034408,"vw":177.133493},{"c":174.58,"h":176.18,"l":173.26,"n":40509,"o":176.15,"t":"2026-09-17T04:00:00Z","v":3135675,"vw":174.444837},{"c":175.01,"h":176.24,"l":172.63,"n":41823,"o":173.76,"t":"2026-09-18T04:00:00Z","v":7171846,"vw":174.75294},{"c":172.72,"h":175.79,"l":172.72,"n":34992,"o":175.16,"t":"2026-09-21T04:00:00Z","v":2862326,"vw":173.603838},{"c":170.01,"h":172.905,"l":167.93,"n":40455,"o":172.85,"t":"2026-09-22T04:00:00Z","v":3622294,"vw":169.682775},{"c":170.38,"h":171.515,"l":169.45,"n":43576,"o":169.45,"t":"2026-09-23T04:00:00Z","v":2654399,"vw":170.557943},{"c":169.93,"h":171.84,"l":168.92,"n":37551,"o":170.81,"t":"2026-09-24T04:00:00Z","v":3196794,"vw":169.937176},{"c":171.12,"h":173.74,"l":169.665,"n":48175,"o":169.95,"t":"2026-09-25T04:00:00Z","v":3148837,"vw":171.995596},{"c":169.03,"h":171.67,"l":168.49,"n":40461,"o":171.17,"t":"2026-09-28T04:00:00Z","v":1919440,"vw":169.176811},{"c":170.42,"h":171.07,"l":167.24,"n":49448,"o":167.24,"t":"2026-09-29T04:00:00Z","v":3565872,"vw":169.722196},{"c":170.73,"h":171.66,"l":169.28,"n":37366,"o":170.01,"t":"2026-09-30T04:00:00Z","v":3087959,"vw":170.804853},{"c":171.85,"h":172.27,"l":169.97,"n":42379,"o":169.97,"t":"2026-10-01T04:00:00Z","v":2247404,"vw":171.587037},{"c":170.06,"h":172.43,"l":169.2801,"n":40080,"o":171.33,"t":"2026-10-02T04:00:00Z","v":2927903,"vw":170.318632},{"c":170.43,"h":171.3099,"l":168.31,"n":34962,"o":169.62,"t":"2026-10-05T04:00:00Z","v":2114307,"vw":170.477014},{"c":171.74,"h":172.386,"l":169.52,"n":34978,"o":169.76,"t":"2026-10-06T04:00:00Z","v":1968976,"vw":171.745715},{"c":173.66,"h":173.95,"l":166.48,"n":39890,"o":172.35,"t":"2026-10-07T04:00:00Z","v":2731990,"vw":173.419538},{"c":176.67,"h":176.86,"l":172.79,"n":47426,"o":174.28,"t":"2026-10-08T04:00:00Z","v":3950359,"vw":175.620708},{"c":175.76,"h":177.79,"l":175.41,"n":32833,"o":175.64,"t":"2026-10-09T04:00:00Z","v":1966797,"vw":176.041736},{"c":176.54,"h":176.7,"l":175.415,"n":30632,"o":176.28,"t":"2026-10-12T04:00:00Z","v":2345211,"vw":176.173764},{"c":177.01,"h":178.34,"l":175.8,"n":41811,"o":177.63,"t":"2026-10-13T04:00:00Z","v":3662649,"vw":177.1986},{"c":178.4,"h":179.4,"l":176.44,"n":44369,"o":178.52,"t":"2026-10-14T04:00:00Z","v":2472731,"vw":178.35561},{"c":186.54,"h":191.04,"l":181.2,"n":70249,"o":182.8,"t":"2026-10-15T04:00:00Z","v":4229324,"vw":187.476138},{"c":188.35,"h":189.96,"l":186.53,"n":44095,"o":187.6,"t":"2026-10-16T04:00:00Z","v":2766080,"vw":188.11969},{"c":188.5,"h":188.85,"l":186,"n":37565,"o":186.2,"t":"2026-10-19T04:00:00Z","v":1981351,"vw":187.890674},{"c":191.26,"h":193.055,"l":189.23,"n":36333,"o":190.58,"t":"2026-10-20T04:00:00Z","v":2143465,"vw":191.054048},{"c":190.56,"h":191.98,"l":189.155,"n":32909,"o":191.02,"t":"2026-10-21T04:00:00Z","v":1709451,"vw":190.371739},{"c":199.27,"h":199.59,"l":191.64,"n":38571,"o":192,"t":"2026-10-22T04:00:00Z","v":3054942,"vw":197.574844}],"volatilityBars":[{"c":175,"h":175,"l":175,"n":2,"o":175,"t":"2026-09-21T09:15:00Z","v":195,"vw":175},{"c":173.88,"h":175.79,"l":173.88,"n":514,"o":175.16,"t":"2026-09-21T13:30:00Z","v":28089,"vw":175.04625},{"c":174.3,"h":174.785,"l":173.88,"n":943,"o":173.88,"t":"2026-09-21T13:45:00Z","v":33686,"vw":174.214724},{"c":174.656,"h":174.82,"l":174.18,"n":818,"o":174.28,"t":"2026-09-21T14:00:00Z","v":24046,"vw":174.453639},{"c":174.88,"h":175.38,"l":174.64,"n":1558,"o":174.64,"t":"2026-09-21T14:15:00Z","v":104910,"vw":174.976448},{"c":174.84,"h":175.03,"l":174.47,"n":1076,"o":174.885,"t":"2026-09-21T14:30:00Z","v":34237,"vw":174.71645},{"c":174.745,"h":175.045,"l":174.705,"n":1440,"o":174.97,"t":"2026-09-21T14:45:00Z","v":87991,"vw":174.924278},{"c":174.23,"h":174.8099,"l":174.19,"n":1418,"o":174.75,"t":"2026-09-21T15:00:00Z","v":87613,"vw":174.620938},{"c":173.901,"h":174.37,"l":173.81,"n":1274,"o":174.26,"t":"2026-09-21T15:15:00Z","v":50246,"vw":174.212231},{"c":174.05,"h":174.06,"l":173.59,"n":1543,"o":173.92,"t":"2026-09-21T15:30:00Z","v":75362,"vw":173.756391},{"c":173.895,"h":174.14,"l":173.73,"n":1149,"o":174.0431,"t":"2026-09-21T15:45:00Z","v":61535,"vw":173.889098},{"c":174.35,"h":174.405,"l":173.96,"n":1277,"o":173.96,"t":"2026-09-21T16:00:00Z","v":55452,"vw":174.257173},{"c":174.16,"h":174.445,"l":174.08,"n":758,"o":174.29,"t":"2026-09-21T16:15:00Z","v":27286,"vw":174.290455},{"c":174.18,"h":174.36,"l":174.08,"n":560,"o":174.16,"t":"2026-09-21T16:30:00Z","v":18665,"vw":174.238018},{"c":174.27,"h":174.27,"l":173.99,"n":655,"o":174.24,"t":"2026-09-21T16:45:00Z","v":17620,"vw":174.157089},{"c":174.195,"h":174.32,"l":174.08,"n":966,"o":174.255,"t":"2026-09-21T17:00:00Z","v":42966,"vw":174.241682},{"c":174.06,"h":174.465,"l":173.9,"n":958,"o":174.24,"t":"2026-09-21T17:15:00Z","v":31018,"vw":174.306162},{"c":173.965,"h":174.25,"l":173.72,"n":1403,"o":174.06,"t":"2026-09-21T17:30:00Z","v":99504,"vw":174.132307},{"c":174.24,"h":174.24,"l":173.86,"n":853,"o":173.975,"t":"2026-09-21T17:45:00Z","v":30724,"vw":174.067148},{"c":173.95,"h":174.37,"l":173.8288,"n":1386,"o":174.235,"t":"2026-09-21T18:00:00Z","v":81965,"vw":174.035251},{"c":174.2,"h":174.265,"l":173.83,"n":933,"o":173.83,"t":"2026-09-21T18:15:00Z","v":52929,"vw":174.034238},{"c":174.225,"h":174.26,"l":174.13,"n":858,"o":174.15,"t":"2026-09-21T18:30:00Z","v":30115,"vw":174.209349},{"c":174.45,"h":174.515,"l":174.27,"n":939,"o":174.32,"t":"2026-09-21T18:45:00Z","v":27116,"vw":174.364437},{"c":174.495,"h":174.61,"l":174.33,"n":1257,"o":174.5,"t":"2026-09-21T19:00:00Z","v":37083,"vw":174.466769},{"c":174.29,"h":174.52,"l":174.21,"n":1468,"o":174.45,"t":"2026-09-21T19:15:00Z","v":73168,"vw":174.399207},{"c":173.915,"h":174.27,"l":173.83,"n":1810,"o":174.24,"t":"2026-09-21T19:30:00Z","v":73709,"vw":174.064952},{"c":172.73,"h":173.935,"l":172.73,"n":5965,"o":173.915,"t":"2026-09-21T19:45:00Z","v":322988,"vw":173.067108},{"c":172.72,"h":172.72,"l":172.72,"n":92,"o":172.72,"t":"2026-09-21T20:00:00Z","v":670891,"vw":172.72},{"c":171.34,"h":172.905,"l":170.77,"n":714,"o":172.85,"t":"2026-09-22T13:30:00Z","v":68469,"vw":171.99318},{"c":170.315,"h":171.67,"l":170.315,"n":1004,"o":171.28,"t":"2026-09-22T13:45:00Z","v":41810,"vw":170.866009},{"c":170.15,"h":170.92,"l":170.05,"n":1446,"o":170.31,"t":"2026-09-22T14:00:00Z","v":68324,"vw":170.492872},{"c":168.7,"h":170.18,"l":168.65,"n":1576,"o":170.17,"t":"2026-09-22T14:15:00Z","v":70507,"vw":169.447389},{"c":168.9,"h":169.04,"l":168.32,"n":1839,"o":168.57,"t":"2026-09-22T14:30:00Z","v":100708,"vw":168.620903},{"c":168.94,"h":169.17,"l":168.74,"n":1576,"o":168.9,"t":"2026-09-22T14:45:00Z","v":96243,"vw":169.014},{"c":168.305,"h":169.17,"l":168.23,"n":1580,"o":168.905,"t":"2026-09-22T15:00:00Z","v":95731,"vw":168.833036},{"c":168.34,"h":168.99,"l":168.08,"n":2053,"o":168.31,"t":"2026-09-22T15:15:00Z","v":117197,"vw":168.476938},{"c":168.14,"h":168.44,"l":167.94,"n":1429,"o":168.25,"t":"2026-09-22T15:30:00Z","v":70433,"vw":168.125189},{"c":168.06,"h":168.19,"l":167.93,"n":1150,"o":168.055,"t":"2026-09-22T15:45:00Z","v":63911,"vw":168.057722},{"c":168.56,"h":168.65,"l":168.0605,"n":1208,"o":168.07,"t":"2026-09-22T16:00:00Z","v":65742,"vw":168.288892},{"c":169.07,"h":169.07,"l":168.37,"n":1291,"o":168.54,"t":"2026-09-22T16:15:00Z","v":91523,"vw":168.636779},{"c":169.32,"h":169.52,"l":168.95,"n":937,"o":169.07,"t":"2026-09-22T16:30:00Z","v":43001,"vw":169.245034},{"c":169.26,"h":169.61,"l":169.2,"n":1060,"o":169.34,"t":"2026-09-22T16:45:00Z","v":53256,"vw":169.458459},{"c":169.285,"h":169.35,"l":168.99,"n":983,"o":169.32,"t":"2026-09-22T17:00:00Z","v":43658,"vw":169.161599},{"c":169.285,"h":169.33,"l":169.16,"n":964,"o":169.28,"t":"2026-09-22T17:15:00Z","v":56567,"vw":169.238917},{"c":169.405,"h":169.53,"l":169.2,"n":850,"o":169.28,"t":"2026-09-22T17:30:00Z","v":32286,"vw":169.331025},{"c":169.95,"h":169.98,"l":169.33,"n":1134,"o":169.405,"t":"2026-09-22T17:45:00Z","v":40429,"vw":169.621338},{"c":169.54,"h":170.01,"l":169.49,"n":1129,"o":169.95,"t":"2026-09-22T18:00:00Z","v":49152,"vw":169.776414},{"c":169.6401,"h":169.88,"l":169.54,"n":972,"o":169.54,"t":"2026-09-22T18:15:00Z","v":39781,"vw":169.728377},{"c":169.5234,"h":169.81,"l":169.49,"n":1098,"o":169.64,"t":"2026-09-22T18:30:00Z","v":43596,"vw":169.659913},{"c":170.03,"h":170.07,"l":169.54,"n":1249,"o":169.54,"t":"2026-09-22T18:45:00Z","v":51617,"vw":169.913984},{"c":170.05,"h":170.15,"l":169.87,"n":1275,"o":170.08,"t":"2026-09-22T19:00:00Z","v":53240,"vw":170.04679},{"c":170.16,"h":170.24,"l":169.99,"n":1594,"o":170.05,"t":"2026-09-22T19:15:00Z","v":61241,"vw":170.142537},{"c":169.73,"h":170.165,"l":169.71,"n":2069,"o":170.155,"t":"2026-09-22T19:30:00Z","v":86922,"vw":169.960851},{"c":170.01,"h":170.3,"l":169.39,"n":8063,"o":169.745,"t":"2026-09-22T19:45:00Z","v":537762,"vw":169.855645},{"c":170.01,"h":170.01,"l":170.01,"n":89,"o":170.01,"t":"2026-09-22T20:00:00Z","v":1027789,"vw":170.01},{"c":169.9,"h":170.58,"l":169.45,"n":769,"o":169.45,"t":"2026-09-23T13:30:00Z","v":60348,"vw":169.880034},{"c":169.5501,"h":170.54,"l":169.5501,"n":974,"o":169.61,"t":"2026-09-23T13:45:00Z","v":39614,"vw":170.154092},{"c":170.9,"h":170.99,"l":169.67,"n":1217,"o":169.75,"t":"2026-09-23T14:00:00Z","v":54038,"vw":170.18409},{"c":170.53,"h":171.26,"l":170.39,"n":1586,"o":170.9,"t":"2026-09-23T14:15:00Z","v":78966,"vw":170.816358},{"c":170.605,"h":170.89,"l":170.515,"n":1397,"o":170.6,"t":"2026-09-23T14:30:00Z","v":54017,"vw":170.694609},{"c":170.12,"h":170.73,"l":170,"n":1309,"o":170.6241,"t":"2026-09-23T14:45:00Z","v":50210,"vw":170.437316},{"c":170.12,"h":170.26,"l":169.715,"n":2414,"o":170.12,"t":"2026-09-23T15:00:00Z","v":200084,"vw":170.000378},{"c":170.34,"h":170.475,"l":170.105,"n":1426,"o":170.105,"t":"2026-09-23T15:15:00Z","v":47799,"vw":170.28422},{"c":170.715,"h":170.85,"l":170.27,"n":1379,"o":170.41,"t":"2026-09-23T15:30:00Z","v":47926,"vw":170.618907},{"c":170.77,"h":170.87,"l":170.5,"n":1157,"o":170.715,"t":"2026-09-23T15:45:00Z","v":51642,"vw":170.73393},{"c":170.515,"h":170.84,"l":170.46,"n":911,"o":170.84,"t":"2026-09-23T16:00:00Z","v":24346,"vw":170.584392},{"c":170.805,"h":170.883,"l":170.315,"n":1320,"o":170.515,"t":"2026-09-23T16:15:00Z","v":53532,"vw":170.614464},{"c":170.7897,"h":170.99,"l":170.75,"n":1183,"o":170.86,"t":"2026-09-23T16:30:00Z","v":32632,"vw":170.899217},{"c":170.81,"h":170.99,"l":170.68,"n":1369,"o":170.79,"t":"2026-09-23T16:45:00Z","v":69495,"vw":170.825313},{"c":170.805,"h":171.0799,"l":170.665,"n":1022,"o":170.95,"t":"2026-09-23T17:00:00Z","v":31351,"vw":170.8137},{"c":171.25,"h":171.37,"l":170.67,"n":1157,"o":170.79,"t":"2026-09-23T17:15:00Z","v":36654,"vw":170.984158},{"c":171.23,"h":171.515,"l":171.0001,"n":1249,"o":171.23,"t":"2026-09-23T17:30:00Z","v":42809,"vw":171.247502},{"c":171.14,"h":171.365,"l":170.87,"n":1133,"o":171.22,"t":"2026-09-23T17:45:00Z","v":42732,"vw":171.04938},{"c":171.19,"h":171.265,"l":170.855,"n":1527,"o":171.175,"t":"2026-09-23T18:00:00Z","v":54102,"vw":171.059466},{"c":170.75,"h":171.2,"l":170.73,"n":1262,"o":171.135,"t":"2026-09-23T18:15:00Z","v":43446,"vw":171.002336},{"c":171.01,"h":171.01,"l":170.37,"n":1930,"o":170.7,"t":"2026-09-23T18:30:00Z","v":175433,"vw":170.873872},{"c":170.87,"h":171,"l":170.76,"n":1466,"o":170.9,"t":"2026-09-23T18:45:00Z","v":57476,"vw":170.882141},{"c":171.29,"h":171.345,"l":170.69,"n":1726,"o":170.865,"t":"2026-09-23T19:00:00Z","v":70586,"vw":170.965079},{"c":171.19,"h":171.34,"l":170.99,"n":2341,"o":171.32,"t":"2026-09-23T19:15:00Z","v":111912,"vw":171.14222},{"c":170.93,"h":171.225,"l":170.67,"n":2920,"o":171.18,"t":"2026-09-23T19:30:00Z","v":125204,"vw":170.943149},{"c":170.42,"h":170.98,"l":170.285,"n":7197,"o":170.9,"t":"2026-09-23T19:45:00Z","v":305384,"vw":170.496018},{"c":170.38,"h":170.38,"l":170.38,"n":90,"o":170.38,"t":"2026-09-23T20:00:00Z","v":575590,"vw":170.38},{"c":170.38,"h":170.38,"l":170.38,"n":4,"o":170.38,"t":"2026-09-23T20:15:00Z","v":22200,"vw":170.38},{"c":170.45,"h":170.63,"l":170.1715,"n":6,"o":170.25,"t":"2026-09-23T21:30:00Z","v":601,"vw":170.383583},{"c":170.81,"h":170.81,"l":170.81,"n":3,"o":170.81,"t":"2026-09-24T12:00:00Z","v":256,"vw":170.81},{"c":170.2,"h":171.84,"l":169.53,"n":802,"o":170.81,"t":"2026-09-24T13:30:00Z","v":68000,"vw":170.621734},{"c":170.5,"h":170.83,"l":169.71,"n":1265,"o":169.97,"t":"2026-09-24T13:45:00Z","v":43611,"vw":170.198011},{"c":171.12,"h":171.29,"l":170.18,"n":1585,"o":170.53,"t":"2026-09-24T14:00:00Z","v":104126,"vw":170.905024},{"c":170.235,"h":171.04,"l":170.175,"n":1002,"o":170.96,"t":"2026-09-24T14:15:00Z","v":33548,"vw":170.715275},{"c":170.55,"h":171.04,"l":170.115,"n":1595,"o":170.235,"t":"2026-09-24T14:30:00Z","v":188717,"vw":170.930078},{"c":170.28,"h":170.52,"l":170.08,"n":1119,"o":170.44,"t":"2026-09-24T14:45:00Z","v":44490,"vw":170.265901},{"c":170.05,"h":170.41,"l":169.975,"n":1210,"o":170.22,"t":"2026-09-24T15:00:00Z","v":38640,"vw":170.220655},{"c":169.96,"h":170.03,"l":169.7749,"n":1108,"o":170.025,"t":"2026-09-24T15:15:00Z","v":30268,"vw":169.911042},{"c":169.71,"h":169.95,"l":169.71,"n":1135,"o":169.94,"t":"2026-09-24T15:30:00Z","v":37627,"vw":169.840464},{"c":169.7731,"h":169.82,"l":169.5301,"n":1015,"o":169.71,"t":"2026-09-24T15:45:00Z","v":31540,"vw":169.691316},{"c":169.29,"h":169.83,"l":169.26,"n":1184,"o":169.82,"t":"2026-09-24T16:00:00Z","v":50797,"vw":169.480516},{"c":169.67,"h":169.81,"l":169.17,"n":1397,"o":169.305,"t":"2026-09-24T16:15:00Z","v":51308,"vw":169.426767},{"c":169.4,"h":169.86,"l":169.4,"n":797,"o":169.73,"t":"2026-09-24T16:30:00Z","v":22368,"vw":169.622616},{"c":169.495,"h":169.925,"l":169.445,"n":909,"o":169.45,"t":"2026-09-24T16:45:00Z","v":31133,"vw":169.73747},{"c":169.39,"h":169.5,"l":169.02,"n":910,"o":169.455,"t":"2026-09-24T17:00:00Z","v":34122,"vw":169.29866},{"c":169.31,"h":169.4704,"l":168.92,"n":1435,"o":169.4704,"t":"2026-09-24T17:15:00Z","v":97591,"vw":169.123475},{"c":169.37,"h":169.42,"l":169.07,"n":1107,"o":169.24,"t":"2026-09-24T17:30:00Z","v":32035,"vw":169.252561},{"c":169.59,"h":169.66,"l":169.2301,"n":1283,"o":169.36,"t":"2026-09-24T17:45:00Z","v":50880,"vw":169.390152},{"c":169.415,"h":169.54,"l":169.29,"n":1256,"o":169.53,"t":"2026-09-24T18:00:00Z","v":57511,"vw":169.427114},{"c":169.565,"h":169.6,"l":169.06,"n":1152,"o":169.42,"t":"2026-09-24T18:15:00Z","v":43143,"vw":169.323317},{"c":169.8,"h":169.8,"l":169.33,"n":1240,"o":169.56,"t":"2026-09-24T18:30:00Z","v":43143,"vw":169.512894},{"c":169.63,"h":169.7875,"l":169.46,"n":1063,"o":169.7875,"t":"2026-09-24T18:45:00Z","v":41421,"vw":169.608263},{"c":169.8,"h":169.84,"l":169.601,"n":1079,"o":169.7,"t":"2026-09-24T19:00:00Z","v":35745,"vw":169.722202},{"c":169.7475,"h":169.8,"l":169.36,"n":1990,"o":169.8,"t":"2026-09-24T19:15:00Z","v":181018,"vw":169.685693},{"c":169.865,"h":169.94,"l":169.6113,"n":2013,"o":169.75,"t":"2026-09-24T19:30:00Z","v":105645,"vw":169.786595},{"c":169.9,"h":169.97,"l":169.31,"n":6343,"o":169.85,"t":"2026-09-24T19:45:00Z","v":350303,"vw":169.665501},{"c":169.93,"h":169.93,"l":169.89,"n":87,"o":169.9,"t":"2026-09-24T20:00:00Z","v":818173,"vw":169.929462},{"c":169.1,"h":169.85,"l":169.1,"n":43,"o":169.85,"t":"2026-09-24T21:00:00Z","v":2942,"vw":169.588048},{"c":169.05,"h":169.5445,"l":169,"n":23,"o":169.14,"t":"2026-09-24T21:45:00Z","v":2166,"vw":169.180265},{"c":170.01,"h":170.01,"l":170.01,"n":19,"o":170.01,"t":"2026-09-25T13:00:00Z","v":195,"vw":170.01},{"c":170.845,"h":171.195,"l":169.665,"n":806,"o":169.95,"t":"2026-09-25T13:30:00Z","v":55442,"vw":170.234038},{"c":170.585,"h":171.24,"l":170.28,"n":1108,"o":170.845,"t":"2026-09-25T13:45:00Z","v":43575,"vw":170.644513},{"c":171.27,"h":171.535,"l":170.37,"n":1270,"o":170.72,"t":"2026-09-25T14:00:00Z","v":66069,"vw":170.565726},{"c":172.085,"h":172.09,"l":171.28,"n":1290,"o":171.4,"t":"2026-09-25T14:15:00Z","v":50757,"vw":171.700024},{"c":172.1,"h":172.36,"l":171.83,"n":1359,"o":172.08,"t":"2026-09-25T14:30:00Z","v":53079,"vw":172.054035},{"c":173.18,"h":173.3,"l":172.19,"n":1702,"o":172.19,"t":"2026-09-25T14:45:00Z","v":70980,"vw":172.897207},{"c":173,"h":173.28,"l":172.88,"n":2170,"o":173.225,"t":"2026-09-25T15:00:00Z","v":136223,"vw":173.000875},{"c":172.67,"h":173,"l":172.58,"n":2160,"o":172.96,"t":"2026-09-25T15:15:00Z","v":209750,"vw":172.838365},{"c":172.78,"h":173.18,"l":172.64,"n":1931,"o":172.67,"t":"2026-09-25T15:30:00Z","v":84114,"vw":172.925088},{"c":173,"h":173.09,"l":172.77,"n":1469,"o":172.78,"t":"2026-09-25T15:45:00Z","v":64319,"vw":172.964396},{"c":173.47,"h":173.6,"l":173,"n":1579,"o":173,"t":"2026-09-25T16:00:00Z","v":53226,"vw":173.252744},{"c":173.105,"h":173.685,"l":173.06,"n":1464,"o":173.47,"t":"2026-09-25T16:15:00Z","v":82224,"vw":173.37474},{"c":173.635,"h":173.74,"l":172.975,"n":1636,"o":173.095,"t":"2026-09-25T16:30:00Z","v":81051,"vw":173.273061},{"c":173.265,"h":173.59,"l":173.04,"n":1622,"o":173.56,"t":"2026-09-25T16:45:00Z","v":81170,"vw":173.311755},{"c":173.17,"h":173.38,"l":173.12,"n":1681,"o":173.265,"t":"2026-09-25T17:00:00Z","v":107107,"vw":173.223095},{"c":173.525,"h":173.545,"l":173.0024,"n":1620,"o":173.185,"t":"2026-09-25T17:15:00Z","v":74216,"vw":173.209462},{"c":173.33,"h":173.57,"l":173.2094,"n":1571,"o":173.56,"t":"2026-09-25T17:30:00Z","v":60208,"vw":173.347635},{"c":172.86,"h":173.3,"l":172.79,"n":1839,"o":173.295,"t":"2026-09-25T17:45:00Z","v":89786,"vw":173.105694},{"c":172.36,"h":172.92,"l":172.3088,"n":1678,"o":172.86,"t":"2026-09-25T18:00:00Z","v":57558,"vw":172.670958},{"c":172.255,"h":172.43,"l":171.96,"n":1452,"o":172.355,"t":"2026-09-25T18:15:00Z","v":47508,"vw":172.192696},{"c":172.22,"h":172.37,"l":172.12,"n":1538,"o":172.27,"t":"2026-09-25T18:30:00Z","v":55109,"vw":172.271193},{"c":172.11,"h":172.245,"l":171.99,"n":1555,"o":172.22,"t":"2026-09-25T18:45:00Z","v":44715,"vw":172.148043},{"c":171.9,"h":172.23,"l":171.73,"n":2113,"o":172.15,"t":"2026-09-25T19:00:00Z","v":183175,"vw":171.993637},{"c":171.77,"h":172.07,"l":171.675,"n":1585,"o":171.89,"t":"2026-09-25T19:15:00Z","v":69014,"vw":171.887434},{"c":171.995,"h":172.13,"l":171.595,"n":2764,"o":171.78,"t":"2026-09-25T19:30:00Z","v":142109,"vw":171.94551},{"c":171.13,"h":172.17,"l":171.04,"n":6886,"o":171.94,"t":"2026-09-25T19:45:00Z","v":394857,"vw":171.335374},{"c":171.12,"h":171.19,"l":171.12,"n":77,"o":171.19,"t":"2026-09-25T20:00:00Z","v":661586,"vw":171.120369},{"c":171.753,"h":171.753,"l":171.4,"n":25,"o":171.48,"t":"2026-09-25T21:00:00Z","v":1591,"vw":171.508072},{"c":171.15,"h":171.488,"l":171.15,"n":19,"o":171.4,"t":"2026-09-25T21:15:00Z","v":900,"vw":171.338019},{"c":172.28,"h":172.28,"l":171.2,"n":26,"o":171.59,"t":"2026-09-28T12:30:00Z","v":2615,"vw":171.620109},{"c":172.2077,"h":172.471,"l":171,"n":70,"o":171.1,"t":"2026-09-28T12:45:00Z","v":17877,"vw":171.482053},{"c":172.4384,"h":172.4384,"l":170.8,"n":21,"o":170.8,"t":"2026-09-28T13:00:00Z","v":2204,"vw":171.726284},{"c":170.05,"h":171.67,"l":169.27,"n":861,"o":171.17,"t":"2026-09-28T13:30:00Z","v":63033,"vw":170.656296},{"c":169.66,"h":170.28,"l":169.4,"n":1341,"o":169.815,"t":"2026-09-28T13:45:00Z","v":58662,"vw":169.658034},{"c":170.44,"h":170.44,"l":169.43,"n":1393,"o":169.62,"t":"2026-09-28T14:00:00Z","v":40070,"vw":169.897155},{"c":170.12,"h":170.53,"l":169.86,"n":1570,"o":170.53,"t":"2026-09-28T14:15:00Z","v":75564,"vw":170.206609},{"c":169.84,"h":170.02,"l":169.665,"n":1259,"o":170,"t":"2026-09-28T14:30:00Z","v":29744,"vw":169.828007},{"c":169.63,"h":170.06,"l":169.555,"n":1299,"o":169.81,"t":"2026-09-28T14:45:00Z","v":39130,"vw":169.851627},{"c":169.315,"h":169.73,"l":169.295,"n":1177,"o":169.605,"t":"2026-09-28T15:00:00Z","v":30521,"vw":169.546269},{"c":169.26,"h":169.615,"l":168.935,"n":1376,"o":169.31,"t":"2026-09-28T15:15:00Z","v":40896,"vw":169.296553},{"c":169.23,"h":169.33,"l":169.1,"n":1050,"o":169.23,"t":"2026-09-28T15:30:00Z","v":27984,"vw":169.190853},{"c":168.765,"h":169.29,"l":168.765,"n":1094,"o":169.2,"t":"2026-09-28T15:45:00Z","v":38062,"vw":169.015741},{"c":168.79,"h":169.16,"l":168.79,"n":1184,"o":168.82,"t":"2026-09-28T16:00:00Z","v":28804,"vw":168.990505},{"c":169.16,"h":169.3,"l":168.665,"n":1527,"o":168.73,"t":"2026-09-28T16:15:00Z","v":52824,"vw":168.963715},{"c":169.18,"h":169.18,"l":168.8327,"n":1201,"o":169.09,"t":"2026-09-28T16:30:00Z","v":48487,"vw":168.985847},{"c":169.24,"h":169.36,"l":169.035,"n":1134,"o":169.19,"t":"2026-09-28T16:45:00Z","v":33322,"vw":169.180118},{"c":169.33,"h":169.56,"l":169.14,"n":1352,"o":169.29,"t":"2026-09-28T17:00:00Z","v":40723,"vw":169.305041},{"c":168.92,"h":169.38,"l":168.875,"n":978,"o":169.32,"t":"2026-09-28T17:15:00Z","v":24034,"vw":169.187202},{"c":168.76,"h":169.08,"l":168.65,"n":1278,"o":168.955,"t":"2026-09-28T17:30:00Z","v":43619,"vw":168.854981},{"c":169.135,"h":169.135,"l":168.755,"n":1348,"o":168.755,"t":"2026-09-28T17:45:00Z","v":37469,"vw":168.961117},{"c":168.89,"h":169.175,"l":168.8101,"n":1448,"o":169.15,"t":"2026-09-28T18:00:00Z","v":48831,"vw":168.986076},{"c":168.78,"h":168.95,"l":168.674,"n":1425,"o":168.93,"t":"2026-09-28T18:15:00Z","v":51392,"vw":168.852813},{"c":168.995,"h":169.03,"l":168.75,"n":1539,"o":168.78,"t":"2026-09-28T18:30:00Z","v":66853,"vw":168.900416},{"c":168.99,"h":169.08,"l":168.82,"n":1772,"o":169,"t":"2026-09-28T18:45:00Z","v":48174,"vw":168.936948},{"c":168.975,"h":169.17,"l":168.94,"n":1546,"o":168.995,"t":"2026-09-28T19:00:00Z","v":40838,"vw":169.053449},{"c":168.85,"h":169.02,"l":168.795,"n":1787,"o":168.99,"t":"2026-09-28T19:15:00Z","v":50214,"vw":168.900609},{"c":168.755,"h":168.9,"l":168.655,"n":2364,"o":168.85,"t":"2026-09-28T19:30:00Z","v":91927,"vw":168.810277},{"c":169.03,"h":169.06,"l":168.49,"n":5741,"o":168.8,"t":"2026-09-28T19:45:00Z","v":236195,"vw":168.809884},{"c":169.03,"h":169.03,"l":168.97,"n":80,"o":168.97,"t":"2026-09-28T20:00:00Z","v":504270,"vw":169.029988},{"c":170,"h":170,"l":168.59,"n":33,"o":169.2,"t":"2026-09-29T11:15:00Z","v":2633,"vw":169.145392},{"c":168.895,"h":169.27,"l":167.24,"n":968,"o":167.24,"t":"2026-09-29T13:30:00Z","v":67770,"vw":168.071846},{"c":168.17,"h":169.53,"l":168.17,"n":1368,"o":169.09,"t":"2026-09-29T13:45:00Z","v":77010,"vw":169.068257},{"c":169.44,"h":169.71,"l":168.145,"n":1614,"o":168.15,"t":"2026-09-29T14:00:00Z","v":113080,"vw":169.157119},{"c":169.11,"h":169.57,"l":168.945,"n":2573,"o":169.52,"t":"2026-09-29T14:15:00Z","v":277653,"vw":169.211885},{"c":168.27,"h":169.09,"l":168.1575,"n":2771,"o":169.085,"t":"2026-09-29T14:30:00Z","v":318937,"vw":168.866394},{"c":168.07,"h":168.455,"l":168.01,"n":1613,"o":168.285,"t":"2026-09-29T14:45:00Z","v":76647,"vw":168.213388},{"c":168.675,"h":168.73,"l":167.97,"n":2676,"o":168.07,"t":"2026-09-29T15:00:00Z","v":150138,"vw":168.354592},{"c":168.99,"h":169.06,"l":168.7325,"n":1504,"o":168.74,"t":"2026-09-29T15:15:00Z","v":72737,"vw":168.874181},{"c":169.59,"h":169.59,"l":168.98,"n":1351,"o":169.005,"t":"2026-09-29T15:30:00Z","v":50321,"vw":169.272235},{"c":169.13,"h":169.91,"l":169.13,"n":1281,"o":169.625,"t":"2026-09-29T15:45:00Z","v":59590,"vw":169.515323},{"c":169.18,"h":169.37,"l":168.9111,"n":1393,"o":169.13,"t":"2026-09-29T16:00:00Z","v":64747,"vw":169.135192},{"c":169.16,"h":169.26,"l":168.93,"n":1364,"o":169.19,"t":"2026-09-29T16:15:00Z","v":70164,"vw":169.124116},{"c":169.57,"h":169.605,"l":168.9977,"n":1185,"o":169.145,"t":"2026-09-29T16:30:00Z","v":49393,"vw":169.348497},{"c":169.93,"h":169.93,"l":169.4401,"n":1137,"o":169.65,"t":"2026-09-29T16:45:00Z","v":61233,"vw":169.615764},{"c":169.91,"h":170.01,"l":169.7201,"n":934,"o":169.95,"t":"2026-09-29T17:00:00Z","v":38408,"vw":169.920606},{"c":169.775,"h":170.06,"l":169.6932,"n":972,"o":169.865,"t":"2026-09-29T17:15:00Z","v":35968,"vw":169.869878},{"c":170.08,"h":170.08,"l":169.76,"n":1159,"o":169.775,"t":"2026-09-29T17:30:00Z","v":53810,"vw":169.871831},{"c":170.11,"h":170.13,"l":169.79,"n":1483,"o":170.09,"t":"2026-09-29T17:45:00Z","v":86574,"vw":169.992902},{"c":169.955,"h":170.23,"l":169.62,"n":2579,"o":170.12,"t":"2026-09-29T18:00:00Z","v":264318,"vw":169.828599},{"c":169.89,"h":170.075,"l":169.46,"n":1824,"o":169.94,"t":"2026-09-29T18:15:00Z","v":129976,"vw":169.816714},{"c":170.8975,"h":171.07,"l":169.89,"n":2742,"o":169.92,"t":"2026-09-29T18:30:00Z","v":164130,"vw":170.554677},{"c":170.765,"h":171.02,"l":170.165,"n":1964,"o":170.9,"t":"2026-09-29T18:45:00Z","v":107674,"vw":170.664336},{"c":170.62,"h":170.8,"l":170.48,"n":1769,"o":170.79,"t":"2026-09-29T19:00:00Z","v":90759,"vw":170.633},{"c":170.74,"h":170.85,"l":170.505,"n":1805,"o":170.57,"t":"2026-09-29T19:15:00Z","v":97368,"vw":170.726276},{"c":170.32,"h":170.74,"l":170.215,"n":2174,"o":170.74,"t":"2026-09-29T19:30:00Z","v":111199,"vw":170.567865},{"c":170.42,"h":170.78,"l":170.27,"n":6516,"o":170.35,"t":"2026-09-29T19:45:00Z","v":277967,"vw":170.453687},{"c":170.42,"h":170.42,"l":170.42,"n":81,"o":170.42,"t":"2026-09-29T20:00:00Z","v":590987,"vw":170.42},{"c":170.06,"h":170.18,"l":169.28,"n":524,"o":170.01,"t":"2026-09-30T13:30:00Z","v":31554,"vw":169.911524},{"c":170.175,"h":170.61,"l":169.98,"n":574,"o":170.245,"t":"2026-09-30T13:45:00Z","v":21629,"vw":170.236294},{"c":170.865,"h":171.05,"l":170.01,"n":1121,"o":170.175,"t":"2026-09-30T14:00:00Z","v":39499,"vw":170.605258},{"c":170.575,"h":171.06,"l":170.55,"n":1200,"o":170.74,"t":"2026-09-30T14:15:00Z","v":47314,"vw":170.798577},{"c":170.78,"h":171.32,"l":170.68,"n":1647,"o":170.87,"t":"2026-09-30T14:30:00Z","v":46640,"vw":171.011272},{"c":170.67,"h":170.99,"l":170.605,"n":921,"o":170.77,"t":"2026-09-30T14:45:00Z","v":23722,"vw":170.791164},{"c":170.7,"h":170.79,"l":170.5,"n":987,"o":170.67,"t":"2026-09-30T15:00:00Z","v":33101,"vw":170.69148},{"c":170.75,"h":170.83,"l":170.56,"n":1002,"o":170.72,"t":"2026-09-30T15:15:00Z","v":40356,"vw":170.657973},{"c":170.89,"h":170.94,"l":170.62,"n":1002,"o":170.75,"t":"2026-09-30T15:30:00Z","v":31460,"vw":170.771013},{"c":170.71,"h":170.88,"l":170.585,"n":584,"o":170.85,"t":"2026-09-30T15:45:00Z","v":14950,"vw":170.74945},{"c":170.645,"h":170.99,"l":170.63,"n":610,"o":170.75,"t":"2026-09-30T16:00:00Z","v":20373,"vw":170.789314},{"c":170.37,"h":170.69,"l":170.24,"n":751,"o":170.59,"t":"2026-09-30T16:15:00Z","v":31088,"vw":170.476903},{"c":170.77,"h":170.83,"l":170.18,"n":1066,"o":170.3,"t":"2026-09-30T16:30:00Z","v":50768,"vw":170.401145},{"c":170.92,"h":171,"l":170.71,"n":968,"o":170.77,"t":"2026-09-30T16:45:00Z","v":29210,"vw":170.836504},{"c":170.895,"h":171.04,"l":170.77,"n":782,"o":170.95,"t":"2026-09-30T17:00:00Z","v":22193,"vw":170.93825},{"c":170.95,"h":171.02,"l":170.85,"n":1020,"o":170.92,"t":"2026-09-30T17:15:00Z","v":40939,"vw":170.927459},{"c":170.88,"h":171.12,"l":170.8701,"n":883,"o":170.99,"t":"2026-09-30T17:30:00Z","v":27295,"vw":170.989059},{"c":170.785,"h":170.98,"l":170.74,"n":1072,"o":170.96,"t":"2026-09-30T17:45:00Z","v":82828,"vw":170.90685},{"c":170.355,"h":170.87,"l":170.29,"n":1116,"o":170.82,"t":"2026-09-30T18:00:00Z","v":51086,"vw":170.526632},{"c":170.46,"h":170.59,"l":170.23,"n":1752,"o":170.355,"t":"2026-09-30T18:15:00Z","v":112384,"vw":170.426737},{"c":170.41,"h":170.51,"l":170.3,"n":1106,"o":170.4734,"t":"2026-09-30T18:30:00Z","v":61469,"vw":170.382434},{"c":171.05,"h":171.065,"l":170.41,"n":1436,"o":170.45,"t":"2026-09-30T18:45:00Z","v":64009,"vw":170.683491},{"c":171.265,"h":171.31,"l":170.75,"n":2710,"o":171.065,"t":"2026-09-30T19:00:00Z","v":261000,"vw":171.08999},{"c":171.54,"h":171.66,"l":171.26,"n":1501,"o":171.2625,"t":"2026-09-30T19:15:00Z","v":68739,"vw":171.498672},{"c":171.04,"h":171.55,"l":170.89,"n":2438,"o":171.54,"t":"2026-09-30T19:30:00Z","v":144833,"vw":171.120295},{"c":170.72,"h":171.1,"l":170.48,"n":7641,"o":170.98,"t":"2026-09-30T19:45:00Z","v":595289,"vw":170.891349},{"c":170.73,"h":170.73,"l":170.73,"n":89,"o":170.73,"t":"2026-09-30T20:00:00Z","v":891292,"vw":170.73},{"c":171.165,"h":172.27,"l":169.97,"n":936,"o":169.97,"t":"2026-10-01T13:30:00Z","v":78371,"vw":170.452088},{"c":171.25,"h":172.01,"l":170.9,"n":1533,"o":171.165,"t":"2026-10-01T13:45:00Z","v":60251,"vw":171.526986},{"c":171.745,"h":172.02,"l":171.07,"n":1692,"o":171.2,"t":"2026-10-01T14:00:00Z","v":78987,"vw":171.471162},{"c":171.22,"h":172.04,"l":171.12,"n":1408,"o":171.78,"t":"2026-10-01T14:15:00Z","v":54299,"vw":171.78257},{"c":171.05,"h":171.53,"l":170.99,"n":1471,"o":171.25,"t":"2026-10-01T14:30:00Z","v":33822,"vw":171.293137},{"c":171.455,"h":171.48,"l":170.67,"n":1570,"o":170.95,"t":"2026-10-01T14:45:00Z","v":54465,"vw":171.025131},{"c":171.91,"h":172.13,"l":171.3761,"n":1518,"o":171.55,"t":"2026-10-01T15:00:00Z","v":54430,"vw":171.7804},{"c":171.235,"h":171.9,"l":171.235,"n":1686,"o":171.84,"t":"2026-10-01T15:15:00Z","v":58526,"vw":171.651038},{"c":171.49,"h":171.705,"l":171.195,"n":1620,"o":171.195,"t":"2026-10-01T15:30:00Z","v":53688,"vw":171.410293},{"c":171.54,"h":171.6825,"l":171.34,"n":1442,"o":171.5,"t":"2026-10-01T15:45:00Z","v":60577,"vw":171.535729},{"c":171.375,"h":171.635,"l":171.18,"n":1178,"o":171.56,"t":"2026-10-01T16:00:00Z","v":33364,"vw":171.38716},{"c":171.445,"h":171.66,"l":171.32,"n":1463,"o":171.32,"t":"2026-10-01T16:15:00Z","v":50331,"vw":171.517191},{"c":171.8325,"h":171.91,"l":171.445,"n":1562,"o":171.445,"t":"2026-10-01T16:30:00Z","v":42379,"vw":171.723224},{"c":171.665,"h":171.92,"l":171.59,"n":1261,"o":171.81,"t":"2026-10-01T16:45:00Z","v":46292,"vw":171.727653},{"c":171.34,"h":171.76,"l":171.34,"n":1481,"o":171.665,"t":"2026-10-01T17:00:00Z","v":60671,"vw":171.54506},{"c":171.13,"h":171.4,"l":171.06,"n":1359,"o":171.33,"t":"2026-10-01T17:15:00Z","v":46362,"vw":171.213856},{"c":171.14,"h":171.29,"l":171.01,"n":1459,"o":171.09,"t":"2026-10-01T17:30:00Z","v":57825,"vw":171.165426},{"c":171.01,"h":171.23,"l":170.82,"n":1195,"o":171.17,"t":"2026-10-01T17:45:00Z","v":37676,"vw":171.083645},{"c":171.24,"h":171.38,"l":170.97,"n":1030,"o":171.005,"t":"2026-10-01T18:00:00Z","v":31564,"vw":171.147616},{"c":171.06,"h":171.29,"l":170.93,"n":1207,"o":171.29,"t":"2026-10-01T18:15:00Z","v":44821,"vw":171.069566},{"c":171.26,"h":171.28,"l":170.996,"n":1388,"o":171.04,"t":"2026-10-01T18:30:00Z","v":49458,"vw":171.155643},{"c":171.235,"h":171.38,"l":171.115,"n":1206,"o":171.255,"t":"2026-10-01T18:45:00Z","v":35697,"vw":171.254116},{"c":171.495,"h":171.51,"l":171.16,"n":1242,"o":171.27,"t":"2026-10-01T19:00:00Z","v":45282,"vw":171.379972},{"c":171.61,"h":171.69,"l":171.47,"n":1721,"o":171.52,"t":"2026-10-01T19:15:00Z","v":78347,"vw":171.587273},{"c":171.465,"h":171.795,"l":171.43,"n":2193,"o":171.58,"t":"2026-10-01T19:30:00Z","v":93680,"vw":171.617189},{"c":171.85,"h":171.94,"l":171.44,"n":5938,"o":171.465,"t":"2026-10-01T19:45:00Z","v":343988,"vw":171.740333},{"c":171.85,"h":171.85,"l":171.85,"n":66,"o":171.85,"t":"2026-10-01T20:00:00Z","v":540410,"vw":171.85},{"c":171.69,"h":171.75,"l":171.69,"n":8,"o":171.75,"t":"2026-10-01T20:30:00Z","v":7259,"vw":171.696667},{"c":171.45,"h":172,"l":171.45,"n":42,"o":172,"t":"2026-10-01T20:45:00Z","v":1100,"vw":171.775217},{"c":172.47,"h":172.47,"l":171.9,"n":42,"o":171.9,"t":"2026-10-02T11:30:00Z","v":473,"vw":172.185},{"c":172.3,"h":172.5,"l":171.85,"n":46,"o":171.85,"t":"2026-10-02T11:45:00Z","v":5853,"vw":172.191439},{"c":172.5,"h":172.5,"l":172.4,"n":21,"o":172.45,"t":"2026-10-02T12:00:00Z","v":1310,"vw":172.458012},{"c":171.38,"h":172.005,"l":170.62,"n":790,"o":171.33,"t":"2026-10-02T13:30:00Z","v":34829,"vw":171.261529},{"c":171.05,"h":172.43,"l":170.89,"n":1231,"o":171.53,"t":"2026-10-02T13:45:00Z","v":45066,"vw":171.448871},{"c":171.21,"h":171.68,"l":170.615,"n":1571,"o":170.89,"t":"2026-10-02T14:00:00Z","v":88787,"vw":171.224109},{"c":171,"h":171.3786,"l":170.5,"n":2049,"o":171.23,"t":"2026-10-02T14:15:00Z","v":132429,"vw":170.865722},{"c":170.5017,"h":170.97,"l":170.25,"n":1495,"o":170.955,"t":"2026-10-02T14:30:00Z","v":168911,"vw":170.827544},{"c":170.08,"h":170.52,"l":170,"n":1251,"o":170.405,"t":"2026-10-02T14:45:00Z","v":63983,"vw":170.286628},{"c":169.79,"h":170.21,"l":169.48,"n":1467,"o":170.08,"t":"2026-10-02T15:00:00Z","v":76880,"vw":169.880298},{"c":169.83,"h":169.87,"l":169.2801,"n":1123,"o":169.78,"t":"2026-10-02T15:15:00Z","v":60692,"vw":169.65009},{"c":170.12,"h":170.26,"l":169.78,"n":988,"o":169.88,"t":"2026-10-02T15:30:00Z","v":35589,"vw":170.039668},{"c":170.25,"h":170.25,"l":169.88,"n":1161,"o":170.14,"t":"2026-10-02T15:45:00Z","v":40843,"vw":170.041671},{"c":170.19,"h":170.405,"l":170.115,"n":1094,"o":170.33,"t":"2026-10-02T16:00:00Z","v":37762,"vw":170.231723},{"c":170.12,"h":170.23,"l":169.85,"n":1085,"o":170.2175,"t":"2026-10-02T16:15:00Z","v":40923,"vw":170.003778},{"c":170.43,"h":170.43,"l":169.98,"n":817,"o":170.16,"t":"2026-10-02T16:30:00Z","v":30132,"vw":170.144625},{"c":170.57,"h":170.57,"l":170.34,"n":1182,"o":170.41,"t":"2026-10-02T16:45:00Z","v":53439,"vw":170.475049},{"c":170.385,"h":170.58,"l":170.095,"n":1297,"o":170.5275,"t":"2026-10-02T17:00:00Z","v":70309,"vw":170.352771},{"c":170.47,"h":170.635,"l":170.3675,"n":1271,"o":170.3675,"t":"2026-10-02T17:15:00Z","v":56094,"vw":170.50775},{"c":170.415,"h":170.62,"l":170.28,"n":1235,"o":170.48,"t":"2026-10-02T17:30:00Z","v":91955,"vw":170.471431},{"c":170.44,"h":170.55,"l":170.215,"n":1213,"o":170.4,"t":"2026-10-02T17:45:00Z","v":60781,"vw":170.335157},{"c":170.45,"h":170.6,"l":170.2785,"n":1318,"o":170.48,"t":"2026-10-02T18:00:00Z","v":74404,"vw":170.470458},{"c":170.3837,"h":170.5,"l":170.315,"n":1316,"o":170.45,"t":"2026-10-02T18:15:00Z","v":62611,"vw":170.412286},{"c":170.405,"h":170.535,"l":170.33,"n":1265,"o":170.39,"t":"2026-10-02T18:30:00Z","v":43724,"vw":170.454662},{"c":170.54,"h":170.67,"l":170.4,"n":1412,"o":170.405,"t":"2026-10-02T18:45:00Z","v":58797,"vw":170.572299},{"c":170.54,"h":170.71,"l":170.425,"n":1342,"o":170.52,"t":"2026-10-02T19:00:00Z","v":52239,"vw":170.541442},{"c":170.525,"h":170.74,"l":170.49,"n":1678,"o":170.53,"t":"2026-10-02T19:15:00Z","v":71854,"vw":170.593085},{"c":169.98,"h":170.53,"l":169.98,"n":2287,"o":170.53,"t":"2026-10-02T19:30:00Z","v":102349,"vw":170.254101},{"c":170.09,"h":170.42,"l":169.76,"n":6411,"o":169.98,"t":"2026-10-02T19:45:00Z","v":411454,"vw":170.162982},{"c":170.06,"h":170.11,"l":170.06,"n":93,"o":170.11,"t":"2026-10-02T20:00:00Z","v":794104,"vw":170.060318},{"c":168.83,"h":169.62,"l":168.46,"n":710,"o":169.62,"t":"2026-10-05T13:30:00Z","v":40824,"vw":169.163006},{"c":168.95,"h":168.95,"l":168.31,"n":1149,"o":168.8,"t":"2026-10-05T13:45:00Z","v":45213,"vw":168.531176},{"c":170.17,"h":170.37,"l":168.66,"n":1174,"o":168.66,"t":"2026-10-05T14:00:00Z","v":49173,"vw":169.73857},{"c":170.105,"h":170.37,"l":170.1,"n":867,"o":170.15,"t":"2026-10-05T14:15:00Z","v":34492,"vw":170.185158},{"c":170.05,"h":170.21,"l":169.87,"n":1019,"o":170.11,"t":"2026-10-05T14:30:00Z","v":33222,"vw":170.113665},{"c":170.025,"h":170.075,"l":169.685,"n":1239,"o":170.075,"t":"2026-10-05T14:45:00Z","v":24893,"vw":169.854736},{"c":170.935,"h":170.97,"l":170.02,"n":2130,"o":170.025,"t":"2026-10-05T15:00:00Z","v":101003,"vw":170.546289},{"c":171.194,"h":171.194,"l":170.69,"n":1336,"o":170.97,"t":"2026-10-05T15:15:00Z","v":115576,"vw":170.893441},{"c":171.15,"h":171.3099,"l":171.015,"n":1091,"o":171.14,"t":"2026-10-05T15:30:00Z","v":25244,"vw":171.151762},{"c":171.08,"h":171.29,"l":171.04,"n":1027,"o":171.15,"t":"2026-10-05T15:45:00Z","v":26968,"vw":171.121799},{"c":170.865,"h":171.08,"l":170.62,"n":900,"o":171.02,"t":"2026-10-05T16:00:00Z","v":31920,"vw":170.832746},{"c":170.8,"h":170.8299,"l":170.659,"n":779,"o":170.81,"t":"2026-10-05T16:15:00Z","v":21992,"vw":170.771379},{"c":170.95,"h":170.97,"l":170.71,"n":1961,"o":170.78,"t":"2026-10-05T16:30:00Z","v":125770,"vw":170.848066},{"c":170.765,"h":170.99,"l":170.6401,"n":1303,"o":170.945,"t":"2026-10-05T16:45:00Z","v":163145,"vw":170.944185},{"c":170.58,"h":170.71,"l":170.535,"n":874,"o":170.705,"t":"2026-10-05T17:00:00Z","v":41249,"vw":170.637627},{"c":170.41,"h":170.62,"l":170.23,"n":1788,"o":170.61,"t":"2026-10-05T17:15:00Z","v":121220,"vw":170.4659},{"c":170.455,"h":170.48,"l":170.23,"n":1116,"o":170.36,"t":"2026-10-05T17:30:00Z","v":165889,"vw":170.39264},{"c":170.495,"h":170.61,"l":170.38,"n":1251,"o":170.455,"t":"2026-10-05T17:45:00Z","v":64576,"vw":170.467179},{"c":170.35,"h":170.59,"l":170.35,"n":948,"o":170.5599,"t":"2026-10-05T18:00:00Z","v":38270,"vw":170.448343},{"c":170.4,"h":170.44,"l":170.21,"n":1239,"o":170.345,"t":"2026-10-05T18:15:00Z","v":64412,"vw":170.352721},{"c":170.415,"h":170.56,"l":170.35,"n":817,"o":170.4,"t":"2026-10-05T18:30:00Z","v":25832,"vw":170.455916},{"c":170.62,"h":170.74,"l":170.4067,"n":1000,"o":170.44,"t":"2026-10-05T18:45:00Z","v":23415,"vw":170.550827},{"c":170.38,"h":170.615,"l":170.28,"n":1056,"o":170.61,"t":"2026-10-05T19:00:00Z","v":31805,"vw":170.429171},{"c":170.59,"h":170.59,"l":170.33,"n":1244,"o":170.38,"t":"2026-10-05T19:15:00Z","v":37356,"vw":170.43523},{"c":170.7,"h":170.755,"l":170.5301,"n":1672,"o":170.58,"t":"2026-10-05T19:30:00Z","v":61620,"vw":170.640422},{"c":170.47,"h":170.65,"l":170.205,"n":4316,"o":170.65,"t":"2026-10-05T19:45:00Z","v":177401,"vw":170.436169},{"c":170.43,"h":170.47,"l":170.43,"n":104,"o":170.47,"t":"2026-10-05T20:00:00Z","v":396147,"vw":170.430159},{"c":170.36,"h":170.515,"l":169.52,"n":816,"o":169.76,"t":"2026-10-06T13:30:00Z","v":43871,"vw":169.942945},{"c":170.78,"h":171.05,"l":170.36,"n":876,"o":170.36,"t":"2026-10-06T13:45:00Z","v":40433,"vw":170.743216},{"c":170.76,"h":171.36,"l":170.68,"n":910,"o":170.82,"t":"2026-10-06T14:00:00Z","v":24436,"vw":170.968226},{"c":171.13,"h":171.13,"l":170.545,"n":1240,"o":170.695,"t":"2026-10-06T14:15:00Z","v":37425,"vw":170.788141},{"c":171.69,"h":172.015,"l":171.045,"n":1245,"o":171.19,"t":"2026-10-06T14:30:00Z","v":46969,"vw":171.555777},{"c":171.78,"h":172.045,"l":171.64,"n":1149,"o":171.69,"t":"2026-10-06T14:45:00Z","v":32201,"vw":171.842429},{"c":171.885,"h":171.95,"l":171.51,"n":1596,"o":171.78,"t":"2026-10-06T15:00:00Z","v":52799,"vw":171.737063},{"c":172.175,"h":172.32,"l":171.66,"n":1694,"o":171.84,"t":"2026-10-06T15:15:00Z","v":87645,"vw":171.974366},{"c":172.26,"h":172.355,"l":171.93,"n":1370,"o":172.13,"t":"2026-10-06T15:30:00Z","v":58576,"vw":172.200039},{"c":172.01,"h":172.2596,"l":171.955,"n":982,"o":172.215,"t":"2026-10-06T15:45:00Z","v":25331,"vw":172.058405},{"c":172.17,"h":172.19,"l":172.01,"n":891,"o":172.01,"t":"2026-10-06T16:00:00Z","v":23816,"vw":172.0906},{"c":172.055,"h":172.1556,"l":171.93,"n":797,"o":172.125,"t":"2026-10-06T16:15:00Z","v":21596,"vw":172.028358},{"c":172.16,"h":172.3428,"l":171.9116,"n":1409,"o":172.06,"t":"2026-10-06T16:30:00Z","v":51179,"vw":172.13492},{"c":171.83,"h":172.21,"l":171.785,"n":847,"o":172.21,"t":"2026-10-06T16:45:00Z","v":30734,"vw":171.949131},{"c":171.77,"h":171.905,"l":171.63,"n":880,"o":171.79,"t":"2026-10-06T17:00:00Z","v":25410,"vw":171.737687},{"c":171.53,"h":171.84,"l":171.36,"n":802,"o":171.78,"t":"2026-10-06T17:15:00Z","v":37887,"vw":171.602632},{"c":171.64,"h":171.76,"l":171.55,"n":980,"o":171.61,"t":"2026-10-06T17:30:00Z","v":49489,"vw":171.630588},{"c":171.705,"h":171.7725,"l":171.52,"n":1029,"o":171.625,"t":"2026-10-06T17:45:00Z","v":57828,"vw":171.655774},{"c":171.9,"h":171.9,"l":171.7,"n":984,"o":171.76,"t":"2026-10-06T18:00:00Z","v":37296,"vw":171.780861},{"c":171.66,"h":171.92,"l":171.65,"n":1225,"o":171.91,"t":"2026-10-06T18:15:00Z","v":74672,"vw":171.784393},{"c":171.72,"h":171.83,"l":171.64,"n":835,"o":171.71,"t":"2026-10-06T18:30:00Z","v":28328,"vw":171.726304},{"c":171.72,"h":171.79,"l":171.53,"n":1218,"o":171.69,"t":"2026-10-06T18:45:00Z","v":54190,"vw":171.641642},{"c":171.935,"h":171.96,"l":171.74,"n":1199,"o":171.74,"t":"2026-10-06T19:00:00Z","v":41792,"vw":171.863418},{"c":171.68,"h":172.12,"l":171.68,"n":1801,"o":171.94,"t":"2026-10-06T19:15:00Z","v":83593,"vw":171.948746},{"c":172.095,"h":172.13,"l":171.69,"n":1992,"o":171.73,"t":"2026-10-06T19:30:00Z","v":115765,"vw":171.829336},{"c":171.74,"h":172.386,"l":171.74,"n":5215,"o":172.12,"t":"2026-10-06T19:45:00Z","v":257218,"vw":172.048601},{"c":171.74,"h":171.82,"l":171.74,"n":77,"o":171.82,"t":"2026-10-06T20:00:00Z","v":519557,"vw":171.740016},{"c":171.25,"h":171.25,"l":171.25,"n":2,"o":171.25,"t":"2026-10-07T10:45:00Z","v":253,"vw":171.25},{"c":173.212,"h":173.212,"l":172.15,"n":25,"o":172.15,"t":"2026-10-07T11:30:00Z","v":1837,"vw":172.42607},{"c":172.32,"h":173.0866,"l":172.2,"n":9,"o":172.25,"t":"2026-10-07T11:45:00Z","v":857,"vw":172.388643},{"c":172.8,"h":173.23,"l":166.48,"n":614,"o":172.35,"t":"2026-10-07T13:30:00Z","v":38432,"vw":172.531366},{"c":172.275,"h":173.14,"l":172.25,"n":909,"o":172.88,"t":"2026-10-07T13:45:00Z","v":29858,"vw":172.715969},{"c":172.455,"h":172.86,"l":172.225,"n":884,"o":172.46,"t":"2026-10-07T14:00:00Z","v":27832,"vw":172.541315},{"c":172.76,"h":173.26,"l":172.58,"n":792,"o":172.58,"t":"2026-10-07T14:15:00Z","v":32296,"vw":172.825737},{"c":172.34,"h":173.09,"l":172.34,"n":896,"o":172.81,"t":"2026-10-07T14:30:00Z","v":29041,"vw":172.796738},{"c":172.53,"h":172.645,"l":172.07,"n":810,"o":172.32,"t":"2026-10-07T14:45:00Z","v":56536,"vw":172.2917},{"c":171.91,"h":172.55,"l":171.84,"n":1025,"o":172.55,"t":"2026-10-07T15:00:00Z","v":58705,"vw":172.031539},{"c":171.99,"h":171.99,"l":171.6971,"n":1094,"o":171.885,"t":"2026-10-07T15:15:00Z","v":24712,"vw":171.840994},{"c":172.47,"h":172.52,"l":171.93,"n":1591,"o":171.94,"t":"2026-10-07T15:30:00Z","v":41497,"vw":172.281776},{"c":172.86,"h":172.875,"l":172.41,"n":1172,"o":172.465,"t":"2026-10-07T15:45:00Z","v":34923,"vw":172.613778},{"c":172.785,"h":172.88,"l":172.4643,"n":908,"o":172.865,"t":"2026-10-07T16:00:00Z","v":35126,"vw":172.700881},{"c":172.805,"h":172.88,"l":172.63,"n":774,"o":172.74,"t":"2026-10-07T16:15:00Z","v":23646,"vw":172.74898},{"c":173.2,"h":173.29,"l":172.75,"n":1047,"o":172.77,"t":"2026-10-07T16:30:00Z","v":50554,"vw":173.045534},{"c":173.41,"h":173.46,"l":172.95,"n":1287,"o":173.225,"t":"2026-10-07T16:45:00Z","v":67118,"vw":173.251974},{"c":173.305,"h":173.45,"l":173.1,"n":999,"o":173.385,"t":"2026-10-07T17:00:00Z","v":36189,"vw":173.276097},{"c":173.075,"h":173.36,"l":173.02,"n":1114,"o":173.34,"t":"2026-10-07T17:15:00Z","v":37577,"vw":173.215891},{"c":172.93,"h":173.21,"l":172.88,"n":1344,"o":173.075,"t":"2026-10-07T17:30:00Z","v":82078,"vw":173.078462},{"c":173.22,"h":173.295,"l":172.95,"n":1131,"o":172.95,"t":"2026-10-07T17:45:00Z","v":35636,"vw":173.182176},{"c":173.21,"h":173.4,"l":173.1117,"n":1408,"o":173.2,"t":"2026-10-07T18:00:00Z","v":48029,"vw":173.264438},{"c":173.1158,"h":173.27,"l":173.08,"n":1196,"o":173.195,"t":"2026-10-07T18:15:00Z","v":39059,"vw":173.161453},{"c":173.24,"h":173.62,"l":172.91,"n":1731,"o":173.16,"t":"2026-10-07T18:30:00Z","v":259438,"vw":173.546572},{"c":173.495,"h":173.94,"l":173.145,"n":2566,"o":173.19,"t":"2026-10-07T18:45:00Z","v":177270,"vw":173.642004},{"c":173.76,"h":173.88,"l":173.475,"n":2123,"o":173.49,"t":"2026-10-07T19:00:00Z","v":100837,"vw":173.744949},{"c":173.535,"h":173.95,"l":173.49,"n":2617,"o":173.81,"t":"2026-10-07T19:15:00Z","v":238551,"vw":173.791053},{"c":173.54,"h":173.77,"l":173.45,"n":2604,"o":173.545,"t":"2026-10-07T19:30:00Z","v":119831,"vw":173.575546},{"c":173.66,"h":173.94,"l":173.4,"n":6598,"o":173.6,"t":"2026-10-07T19:45:00Z","v":470483,"vw":173.616877},{"c":173.66,"h":173.66,"l":173.62,"n":85,"o":173.62,"t":"2026-10-07T20:00:00Z","v":525289,"vw":173.659984},{"c":173.66,"h":173.66,"l":173.66,"n":1,"o":173.66,"t":"2026-10-07T20:30:00Z","v":1587,"vw":173.66},{"c":174.62,"h":175.19,"l":173.87,"n":1033,"o":174.28,"t":"2026-10-08T13:30:00Z","v":69099,"vw":174.586364},{"c":175.545,"h":175.76,"l":174.47,"n":1441,"o":174.51,"t":"2026-10-08T13:45:00Z","v":286024,"vw":174.952503},{"c":174.72,"h":175.6386,"l":174.72,"n":1372,"o":175.6386,"t":"2026-10-08T14:00:00Z","v":60245,"vw":175.034605},{"c":174.04,"h":174.87,"l":174.04,"n":2431,"o":174.71,"t":"2026-10-08T14:15:00Z","v":248482,"vw":174.459787},{"c":173.75,"h":174.3,"l":173.605,"n":1918,"o":174.17,"t":"2026-10-08T14:30:00Z","v":134400,"vw":173.915171},{"c":173.59,"h":173.94,"l":173.585,"n":1540,"o":173.79,"t":"2026-10-08T14:45:00Z","v":147168,"vw":173.715661},{"c":173.18,"h":173.7,"l":173.18,"n":1388,"o":173.545,"t":"2026-10-08T15:00:00Z","v":57050,"vw":173.535809},{"c":172.94,"h":173.27,"l":172.79,"n":1541,"o":173.18,"t":"2026-10-08T15:15:00Z","v":71793,"vw":173.085082},{"c":173.32,"h":173.62,"l":172.92,"n":1409,"o":172.92,"t":"2026-10-08T15:30:00Z","v":55548,"vw":173.285687},{"c":173.15,"h":173.405,"l":173.15,"n":1063,"o":173.37,"t":"2026-10-08T15:45:00Z","v":90974,"vw":173.265432},{"c":173.42,"h":173.5,"l":172.915,"n":1528,"o":173.05,"t":"2026-10-08T16:00:00Z","v":82894,"vw":173.221465},{"c":173.52,"h":173.9,"l":173.3591,"n":1397,"o":173.48,"t":"2026-10-08T16:15:00Z","v":50979,"vw":173.584327},{"c":174,"h":174,"l":173.47,"n":840,"o":173.555,"t":"2026-10-08T16:30:00Z","v":31075,"vw":173.609694},{"c":174.85,"h":175.045,"l":173.65,"n":1585,"o":174,"t":"2026-10-08T16:45:00Z","v":82513,"vw":174.194379},{"c":175.22,"h":175.43,"l":174.73,"n":1497,"o":174.83,"t":"2026-10-08T17:00:00Z","v":70940,"vw":175.08041},{"c":176.27,"h":176.28,"l":175.205,"n":1360,"o":175.21,"t":"2026-10-08T17:15:00Z","v":50911,"vw":175.899951},{"c":176.76,"h":176.86,"l":175.9479,"n":1700,"o":176.305,"t":"2026-10-08T17:30:00Z","v":97914,"vw":176.413745},{"c":176.1,"h":176.78,"l":175.6,"n":1422,"o":176.765,"t":"2026-10-08T17:45:00Z","v":64378,"vw":176.048235},{"c":176.05,"h":176.33,"l":175.99,"n":1127,"o":176.11,"t":"2026-10-08T18:00:00Z","v":49302,"vw":176.164281},{"c":175.44,"h":176.05,"l":175.44,"n":1340,"o":176.025,"t":"2026-10-08T18:15:00Z","v":75933,"vw":175.721687},{"c":175.43,"h":175.59,"l":175.25,"n":1659,"o":175.44,"t":"2026-10-08T18:30:00Z","v":94440,"vw":175.463107},{"c":175.7,"h":175.84,"l":175.425,"n":1413,"o":175.425,"t":"2026-10-08T18:45:00Z","v":62184,"vw":175.660866},{"c":176.1,"h":176.25,"l":175.56,"n":1882,"o":175.73,"t":"2026-10-08T19:00:00Z","v":78869,"vw":175.829481},{"c":176.315,"h":176.5,"l":176.13,"n":1815,"o":176.13,"t":"2026-10-08T19:15:00Z","v":74756,"vw":176.373627},{"c":175.98,"h":176.68,"l":175.97,"n":2460,"o":176.315,"t":"2026-10-08T19:30:00Z","v":123084,"vw":176.268427},{"c":176.66,"h":176.79,"l":175.87,"n":8696,"o":176,"t":"2026-10-08T19:45:00Z","v":479633,"vw":176.365142},{"c":176.67,"h":176.67,"l":176.67,"n":59,"o":176.67,"t":"2026-10-08T20:00:00Z","v":1137642,"vw":176.67},{"c":176.67,"h":176.67,"l":176.67,"n":2,"o":176.67,"t":"2026-10-08T20:30:00Z","v":1888,"vw":176.67},{"c":177.46,"h":177.508,"l":175.41,"n":1206,"o":175.64,"t":"2026-10-09T13:30:00Z","v":80634,"vw":176.411992},{"c":177.235,"h":177.79,"l":176.875,"n":1482,"o":177.29,"t":"2026-10-09T13:45:00Z","v":95309,"vw":177.102403},{"c":176.24,"h":177.18,"l":175.95,"n":1645,"o":177.18,"t":"2026-10-09T14:00:00Z","v":109322,"vw":176.289294},{"c":176.18,"h":176.38,"l":175.68,"n":1175,"o":176.2,"t":"2026-10-09T14:15:00Z","v":109113,"vw":176.187874},{"c":176.0675,"h":176.3199,"l":175.7468,"n":1534,"o":176.3,"t":"2026-10-09T14:30:00Z","v":81094,"vw":176.117888},{"c":175.77,"h":176.335,"l":175.47,"n":1166,"o":176.12,"t":"2026-10-09T14:45:00Z","v":50119,"vw":176.046029},{"c":176.225,"h":176.225,"l":175.72,"n":1109,"o":175.74,"t":"2026-10-09T15:00:00Z","v":40793,"vw":175.906012},{"c":176.555,"h":176.61,"l":176.21,"n":1153,"o":176.27,"t":"2026-10-09T15:15:00Z","v":67819,"vw":176.361637},{"c":176.35,"h":176.61,"l":176.29,"n":1112,"o":176.56,"t":"2026-10-09T15:30:00Z","v":46196,"vw":176.457245},{"c":176.445,"h":176.49,"l":176.29,"n":943,"o":176.32,"t":"2026-10-09T15:45:00Z","v":44353,"vw":176.390323},{"c":176.095,"h":176.47,"l":175.97,"n":1288,"o":176.47,"t":"2026-10-09T16:00:00Z","v":67925,"vw":176.162321},{"c":176.13,"h":176.22,"l":175.83,"n":1005,"o":176.095,"t":"2026-10-09T16:15:00Z","v":53312,"vw":176.000302},{"c":176.205,"h":176.25,"l":176.02,"n":693,"o":176.21,"t":"2026-10-09T16:30:00Z","v":30251,"vw":176.113681},{"c":176.065,"h":176.29,"l":176.065,"n":868,"o":176.26,"t":"2026-10-09T16:45:00Z","v":30781,"vw":176.20564},{"c":176.015,"h":176.31,"l":175.96,"n":750,"o":176.14,"t":"2026-10-09T17:00:00Z","v":38532,"vw":176.087624},{"c":175.925,"h":176.16,"l":175.925,"n":876,"o":176.02,"t":"2026-10-09T17:15:00Z","v":30135,"vw":176.027324},{"c":175.79,"h":176.09,"l":175.57,"n":1384,"o":175.965,"t":"2026-10-09T17:30:00Z","v":77303,"vw":175.757314},{"c":175.83,"h":175.83,"l":175.69,"n":724,"o":175.795,"t":"2026-10-09T17:45:00Z","v":23979,"vw":175.762374},{"c":175.84,"h":175.92,"l":175.75,"n":747,"o":175.825,"t":"2026-10-09T18:00:00Z","v":25962,"vw":175.832723},{"c":175.74,"h":175.94,"l":175.66,"n":1136,"o":175.8315,"t":"2026-10-09T18:15:00Z","v":57690,"vw":175.822344},{"c":175.605,"h":175.82,"l":175.56,"n":886,"o":175.7144,"t":"2026-10-09T18:30:00Z","v":29039,"vw":175.730082},{"c":175.83,"h":175.83,"l":175.565,"n":1070,"o":175.565,"t":"2026-10-09T18:45:00Z","v":45861,"vw":175.716923},{"c":175.75,"h":175.93,"l":175.7,"n":1021,"o":175.87,"t":"2026-10-09T19:00:00Z","v":51325,"vw":175.84936},{"c":176.015,"h":176.015,"l":175.69,"n":1278,"o":175.715,"t":"2026-10-09T19:15:00Z","v":51184,"vw":175.838616},{"c":175.875,"h":176.08,"l":175.83,"n":1476,"o":175.99,"t":"2026-10-09T19:30:00Z","v":69369,"vw":175.972106},{"c":175.7,"h":176.04,"l":175.565,"n":4529,"o":175.88,"t":"2026-10-09T19:45:00Z","v":255438,"vw":175.782036},{"c":175.76,"h":175.76,"l":175.76,"n":101,"o":175.76,"t":"2026-10-09T20:00:00Z","v":298935,"vw":175.76},{"c":175.93,"h":176.51,"l":175.63,"n":674,"o":176.28,"t":"2026-10-12T13:30:00Z","v":35661,"vw":176.140742},{"c":175.6051,"h":175.93,"l":175.415,"n":779,"o":175.89,"t":"2026-10-12T13:45:00Z","v":31717,"vw":175.611189},{"c":175.99,"h":176.31,"l":175.44,"n":1182,"o":175.52,"t":"2026-10-12T14:00:00Z","v":52175,"vw":175.991706},{"c":176.41,"h":176.5,"l":175.87,"n":1103,"o":175.925,"t":"2026-10-12T14:15:00Z","v":39763,"vw":176.237718},{"c":176.15,"h":176.7,"l":176.09,"n":1285,"o":176.445,"t":"2026-10-12T14:30:00Z","v":106314,"vw":176.3129},{"c":175.845,"h":176.22,"l":175.83,"n":1335,"o":176.17,"t":"2026-10-12T14:45:00Z","v":234781,"vw":176.090104},{"c":176.37,"h":176.37,"l":175.78,"n":1091,"o":175.8,"t":"2026-10-12T15:00:00Z","v":39287,"vw":176.118489},{"c":176.455,"h":176.53,"l":176.27,"n":1383,"o":176.365,"t":"2026-10-12T15:15:00Z","v":83849,"vw":176.404692},{"c":176.3115,"h":176.48,"l":176.13,"n":1079,"o":176.41,"t":"2026-10-12T15:30:00Z","v":46390,"vw":176.360671},{"c":176.1,"h":176.33,"l":176.06,"n":736,"o":176.26,"t":"2026-10-12T15:45:00Z","v":26567,"vw":176.190972},{"c":176.215,"h":176.36,"l":176.11,"n":786,"o":176.11,"t":"2026-10-12T16:00:00Z","v":29034,"vw":176.213866},{"c":176.02,"h":176.31,"l":175.9818,"n":939,"o":176.27,"t":"2026-10-12T16:15:00Z","v":44021,"vw":176.190179},{"c":176.22,"h":176.27,"l":175.93,"n":911,"o":175.98,"t":"2026-10-12T16:30:00Z","v":23293,"vw":176.121871},{"c":176.45,"h":176.45,"l":176.16,"n":835,"o":176.18,"t":"2026-10-12T16:45:00Z","v":24274,"vw":176.304473},{"c":176.38,"h":176.51,"l":176.22,"n":818,"o":176.51,"t":"2026-10-12T17:00:00Z","v":38081,"vw":176.305134},{"c":176.39,"h":176.41,"l":176.23,"n":692,"o":176.355,"t":"2026-10-12T17:15:00Z","v":28140,"vw":176.325118},{"c":176.355,"h":176.45,"l":176.29,"n":722,"o":176.42,"t":"2026-10-12T17:30:00Z","v":20424,"vw":176.376272},{"c":176.185,"h":176.34,"l":176.1,"n":826,"o":176.34,"t":"2026-10-12T17:45:00Z","v":27300,"vw":176.186157},{"c":175.88,"h":176.31,"l":175.88,"n":944,"o":176.17,"t":"2026-10-12T18:00:00Z","v":74008,"vw":176.240622},{"c":176.17,"h":176.17,"l":175.86,"n":1372,"o":175.97,"t":"2026-10-12T18:15:00Z","v":67871,"vw":175.967545},{"c":175.84,"h":176.19,"l":175.8001,"n":875,"o":176.13,"t":"2026-10-12T18:30:00Z","v":37289,"vw":176.080021},{"c":176.005,"h":176.04,"l":175.795,"n":1095,"o":175.825,"t":"2026-10-12T18:45:00Z","v":41629,"vw":175.897016},{"c":176.065,"h":176.09,"l":175.87,"n":1032,"o":176,"t":"2026-10-12T19:00:00Z","v":32562,"vw":175.971718},{"c":175.78,"h":176.14,"l":175.7701,"n":1652,"o":176.09,"t":"2026-10-12T19:15:00Z","v":462630,"vw":175.952745},{"c":176.035,"h":176.11,"l":175.74,"n":1580,"o":175.785,"t":"2026-10-12T19:30:00Z","v":75610,"vw":175.887},{"c":176.4,"h":176.46,"l":175.955,"n":4218,"o":176,"t":"2026-10-12T19:45:00Z","v":207894,"vw":176.257696},{"c":176.54,"h":176.54,"l":176.39,"n":99,"o":176.4,"t":"2026-10-12T20:00:00Z","v":352074,"vw":176.53885},{"c":176.54,"h":176.54,"l":176.54,"n":2,"o":176.54,"t":"2026-10-12T20:30:00Z","v":2417,"vw":176.54},{"c":176.82,"h":176.82,"l":176.82,"n":2,"o":176.82,"t":"2026-10-13T13:15:00Z","v":101,"vw":176.82},{"c":176.91,"h":177.83,"l":176.58,"n":754,"o":177.63,"t":"2026-10-13T13:30:00Z","v":46125,"vw":177.369257},{"c":176.415,"h":177.03,"l":176.22,"n":912,"o":176.8175,"t":"2026-10-13T13:45:00Z","v":129684,"vw":176.848932},{"c":176.12,"h":176.5,"l":175.8,"n":1098,"o":176.5,"t":"2026-10-13T14:00:00Z","v":42825,"vw":176.178752},{"c":176.56,"h":176.58,"l":175.82,"n":1507,"o":176.095,"t":"2026-10-13T14:15:00Z","v":78116,"vw":176.182509},{"c":176.81,"h":176.83,"l":176.355,"n":978,"o":176.55,"t":"2026-10-13T14:30:00Z","v":55404,"vw":176.610582},{"c":177.01,"h":177.23,"l":176.505,"n":919,"o":176.81,"t":"2026-10-13T14:45:00Z","v":33939,"vw":176.892256},{"c":176.5401,"h":177.16,"l":176.5401,"n":1606,"o":177.01,"t":"2026-10-13T15:00:00Z","v":147795,"vw":176.854926},{"c":176.84,"h":176.93,"l":176.3,"n":2888,"o":176.54,"t":"2026-10-13T15:15:00Z","v":473333,"vw":176.746082},{"c":177.245,"h":177.255,"l":176.93,"n":1677,"o":176.93,"t":"2026-10-13T15:30:00Z","v":76087,"vw":177.066504},{"c":177.2001,"h":177.24,"l":177.04,"n":868,"o":177.24,"t":"2026-10-13T15:45:00Z","v":93539,"vw":177.067112},{"c":177.33,"h":177.33,"l":176.91,"n":1251,"o":177.2,"t":"2026-10-13T16:00:00Z","v":64055,"vw":177.03738},{"c":177.66,"h":177.67,"l":177.28,"n":1101,"o":177.37,"t":"2026-10-13T16:15:00Z","v":39471,"vw":177.433163},{"c":178.08,"h":178.08,"l":177.59,"n":1174,"o":177.6899,"t":"2026-10-13T16:30:00Z","v":58688,"vw":177.682307},{"c":178,"h":178.08,"l":177.79,"n":924,"o":178.08,"t":"2026-10-13T16:45:00Z","v":32268,"vw":177.89584},{"c":177.85,"h":178.34,"l":177.71,"n":1156,"o":178.01,"t":"2026-10-13T17:00:00Z","v":49145,"vw":178.039919},{"c":177.9,"h":178.1,"l":177.8036,"n":1100,"o":177.86,"t":"2026-10-13T17:15:00Z","v":50476,"vw":177.905503},{"c":177.695,"h":177.9,"l":177.615,"n":1574,"o":177.9,"t":"2026-10-13T17:30:00Z","v":109942,"vw":177.755324},{"c":177.9,"h":177.9,"l":177.68,"n":1018,"o":177.695,"t":"2026-10-13T17:45:00Z","v":33046,"vw":177.802801},{"c":177.445,"h":178.07,"l":177.44,"n":1715,"o":177.89,"t":"2026-10-13T18:00:00Z","v":89302,"vw":177.821687},{"c":177.48,"h":177.57,"l":177.19,"n":1438,"o":177.435,"t":"2026-10-13T18:15:00Z","v":97134,"vw":177.428042},{"c":177.875,"h":177.95,"l":177.46,"n":1404,"o":177.51,"t":"2026-10-13T18:30:00Z","v":55039,"vw":177.785606},{"c":177.895,"h":178.08,"l":177.84,"n":1239,"o":177.84,"t":"2026-10-13T18:45:00Z","v":50366,"vw":177.938321},{"c":177.965,"h":178.005,"l":177.82,"n":1163,"o":177.895,"t":"2026-10-13T19:00:00Z","v":45305,"vw":177.919536},{"c":177.81,"h":178.12,"l":177.735,"n":1663,"o":177.955,"t":"2026-10-13T19:15:00Z","v":96107,"vw":177.945518},{"c":177.82,"h":177.95,"l":177.6478,"n":1991,"o":177.84,"t":"2026-10-13T19:30:00Z","v":100194,"vw":177.79859},{"c":177.1,"h":178.01,"l":177,"n":7788,"o":177.78,"t":"2026-10-13T19:45:00Z","v":709386,"vw":177.496875},{"c":176.83,"h":177.1,"l":176.83,"n":95,"o":177.1,"t":"2026-10-13T20:00:00Z","v":796585,"vw":177.011488},{"c":177.01,"h":177.01,"l":177.01,"n":1,"o":177.01,"t":"2026-10-13T20:30:00Z","v":125,"vw":177.01},{"c":177.42,"h":178.52,"l":176.79,"n":874,"o":178.52,"t":"2026-10-14T13:30:00Z","v":45072,"vw":177.780592},{"c":177.0975,"h":177.46,"l":176.795,"n":1141,"o":177.255,"t":"2026-10-14T13:45:00Z","v":47824,"vw":177.096318},{"c":176.6368,"h":177.25,"l":176.6368,"n":1286,"o":177.1,"t":"2026-10-14T14:00:00Z","v":53342,"vw":176.903556},{"c":177.06,"h":177.06,"l":176.45,"n":1202,"o":176.7142,"t":"2026-10-14T14:15:00Z","v":53602,"vw":176.69291},{"c":176.835,"h":177.17,"l":176.8,"n":1418,"o":177.17,"t":"2026-10-14T14:30:00Z","v":62014,"vw":176.970419},{"c":176.99,"h":177.27,"l":176.44,"n":1669,"o":176.83,"t":"2026-10-14T14:45:00Z","v":62082,"vw":176.907102},{"c":177.75,"h":177.81,"l":177.01,"n":1485,"o":177.02,"t":"2026-10-14T15:00:00Z","v":53863,"vw":177.501619},{"c":178.115,"h":178.12,"l":177.74,"n":1482,"o":177.76,"t":"2026-10-14T15:15:00Z","v":58456,"vw":177.928214},{"c":178.155,"h":178.46,"l":177.88,"n":1441,"o":178.1,"t":"2026-10-14T15:30:00Z","v":56197,"vw":178.212967},{"c":177.985,"h":178.285,"l":177.95,"n":1400,"o":178.13,"t":"2026-10-14T15:45:00Z","v":54696,"vw":178.120277},{"c":178.53,"h":178.67,"l":177.99,"n":1424,"o":177.995,"t":"2026-10-14T16:00:00Z","v":63761,"vw":178.352091},{"c":178.64,"h":178.9,"l":178.33,"n":1424,"o":178.535,"t":"2026-10-14T16:15:00Z","v":54081,"vw":178.631582},{"c":178.41,"h":179.1,"l":178.29,"n":1594,"o":178.7,"t":"2026-10-14T16:30:00Z","v":61398,"vw":178.676823},{"c":178.08,"h":178.43,"l":178.0272,"n":1206,"o":178.42,"t":"2026-10-14T16:45:00Z","v":40398,"vw":178.29182},{"c":178.2901,"h":178.305,"l":178.11,"n":1123,"o":178.14,"t":"2026-10-14T17:00:00Z","v":46664,"vw":178.216685},{"c":178.6,"h":178.73,"l":178.29,"n":1372,"o":178.29,"t":"2026-10-14T17:15:00Z","v":54284,"vw":178.549822},{"c":179.01,"h":179.01,"l":178.48,"n":1425,"o":178.56,"t":"2026-10-14T17:30:00Z","v":68320,"vw":178.786846},{"c":178.92,"h":179.01,"l":178.795,"n":1398,"o":178.98,"t":"2026-10-14T17:45:00Z","v":56603,"vw":178.894362},{"c":179.1,"h":179.1,"l":178.73,"n":1495,"o":178.96,"t":"2026-10-14T18:00:00Z","v":65311,"vw":178.932441},{"c":178.93,"h":179.29,"l":178.92,"n":1461,"o":179.07,"t":"2026-10-14T18:15:00Z","v":70896,"vw":179.071904},{"c":179.325,"h":179.365,"l":178.92,"n":1441,"o":178.94,"t":"2026-10-14T18:30:00Z","v":60813,"vw":179.128907},{"c":179.1,"h":179.4,"l":179.08,"n":1683,"o":179.3,"t":"2026-10-14T18:45:00Z","v":69058,"vw":179.262396},{"c":178.85,"h":179.32,"l":178.78,"n":1818,"o":179.07,"t":"2026-10-14T19:00:00Z","v":71903,"vw":179.090738},{"c":178.64,"h":179.1,"l":178.53,"n":2343,"o":178.88,"t":"2026-10-14T19:15:00Z","v":116339,"vw":178.740716},{"c":178.63,"h":178.8699,"l":178.53,"n":2600,"o":178.63,"t":"2026-10-14T19:30:00Z","v":115028,"vw":178.657573},{"c":178.5,"h":178.89,"l":178.15,"n":6833,"o":178.64,"t":"2026-10-14T19:45:00Z","v":322494,"vw":178.49425},{"c":178.4,"h":178.55,"l":178.4,"n":71,"o":178.55,"t":"2026-10-14T20:00:00Z","v":566668,"vw":178.400291},{"c":180.6,"h":182.7872,"l":180.6,"n":70,"o":181.45,"t":"2026-10-15T11:45:00Z","v":7366,"vw":181.370846},{"c":180.3798,"h":180.5,"l":179.8,"n":31,"o":180,"t":"2026-10-15T12:00:00Z","v":1469,"vw":180.149475},{"c":180,"h":180,"l":180,"n":1,"o":180,"t":"2026-10-15T12:45:00Z","v":280,"vw":180},{"c":181.5,"h":181.5,"l":180.43,"n":34,"o":180.43,"t":"2026-10-15T13:15:00Z","v":1689,"vw":181.247574},{"c":187.05,"h":187.49,"l":181.2,"n":4515,"o":182.8,"t":"2026-10-15T13:30:00Z","v":309309,"vw":185.944803},{"c":187.73,"h":188.35,"l":186.245,"n":3346,"o":187.05,"t":"2026-10-15T13:45:00Z","v":201337,"vw":187.424957},{"c":189.1048,"h":189.17,"l":187.6,"n":3232,"o":187.82,"t":"2026-10-15T14:00:00Z","v":181970,"vw":188.110496},{"c":189.73,"h":190.13,"l":188.79,"n":2155,"o":189.1,"t":"2026-10-15T14:15:00Z","v":170595,"vw":189.322624},{"c":189.795,"h":191.04,"l":189.69,"n":2732,"o":189.735,"t":"2026-10-15T14:30:00Z","v":135505,"vw":190.24529},{"c":189.82,"h":190.42,"l":189.41,"n":2990,"o":189.81,"t":"2026-10-15T14:45:00Z","v":171520,"vw":189.907211},{"c":189.86,"h":190.38,"l":189.38,"n":2406,"o":189.82,"t":"2026-10-15T15:00:00Z","v":115746,"vw":189.903854},{"c":189.885,"h":189.97,"l":189.37,"n":2338,"o":189.74,"t":"2026-10-15T15:15:00Z","v":100466,"vw":189.655092},{"c":189.02,"h":190.295,"l":188.91,"n":2491,"o":189.91,"t":"2026-10-15T15:30:00Z","v":132224,"vw":189.426965},{"c":188.11,"h":189.24,"l":188.11,"n":2577,"o":189.04,"t":"2026-10-15T15:45:00Z","v":140358,"vw":188.565053},{"c":187.61,"h":188.28,"l":187.49,"n":2143,"o":188.06,"t":"2026-10-15T16:00:00Z","v":89484,"vw":187.857545},{"c":188.4,"h":188.55,"l":187.511,"n":1503,"o":187.511,"t":"2026-10-15T16:15:00Z","v":56731,"vw":187.926316},{"c":188.38,"h":188.865,"l":188.36,"n":1427,"o":188.395,"t":"2026-10-15T16:30:00Z","v":53973,"vw":188.61712},{"c":188.75,"h":188.99,"l":188.42,"n":2007,"o":188.45,"t":"2026-10-15T16:45:00Z","v":88451,"vw":188.667357},{"c":188.25,"h":188.81,"l":188.12,"n":1833,"o":188.75,"t":"2026-10-15T17:00:00Z","v":72940,"vw":188.519308},{"c":188.65,"h":188.7,"l":187.66,"n":1552,"o":188.25,"t":"2026-10-15T17:15:00Z","v":54878,"vw":188.078392},{"c":187.7901,"h":188.56,"l":187.7901,"n":1628,"o":188.56,"t":"2026-10-15T17:30:00Z","v":62897,"vw":188.227592},{"c":187.94,"h":188.12,"l":187.47,"n":2076,"o":187.955,"t":"2026-10-15T17:45:00Z","v":90837,"vw":187.837044},{"c":187.02,"h":187.9,"l":186.83,"n":2288,"o":187.9,"t":"2026-10-15T18:00:00Z","v":120102,"vw":187.312644},{"c":186.97,"h":187.32,"l":186.71,"n":2043,"o":187.04,"t":"2026-10-15T18:15:00Z","v":90004,"vw":187.00345},{"c":186.47,"h":186.96,"l":186.285,"n":2089,"o":186.875,"t":"2026-10-15T18:30:00Z","v":79592,"vw":186.562999},{"c":187.395,"h":187.4421,"l":186.33,"n":2596,"o":186.47,"t":"2026-10-15T18:45:00Z","v":121443,"vw":186.761701},{"c":186.91,"h":187.5,"l":186.69,"n":2233,"o":187.395,"t":"2026-10-15T19:00:00Z","v":88601,"vw":186.930519},{"c":186.805,"h":187.01,"l":186.62,"n":2270,"o":186.885,"t":"2026-10-15T19:15:00Z","v":80136,"vw":186.793805},{"c":186.095,"h":187.38,"l":185.955,"n":3165,"o":186.85,"t":"2026-10-15T19:30:00Z","v":129941,"vw":186.680075},{"c":186.49,"h":186.61,"l":185.18,"n":10033,"o":186.24,"t":"2026-10-15T19:45:00Z","v":502566,"vw":186.162782},{"c":186.54,"h":186.54,"l":186.38,"n":94,"o":186.38,"t":"2026-10-15T20:00:00Z","v":706290,"vw":186.538598},{"c":186.54,"h":186.54,"l":186.54,"n":1,"o":186.54,"t":"2026-10-15T20:30:00Z","v":127,"vw":186.54},{"c":187.357,"h":187.45,"l":185.5767,"n":39,"o":186.98,"t":"2026-10-16T11:15:00Z","v":3332,"vw":186.691023},{"c":186.6,"h":186.6,"l":186.6,"n":16,"o":186.6,"t":"2026-10-16T11:45:00Z","v":640,"vw":186.6},{"c":186.6,"h":186.61,"l":186.6,"n":13,"o":186.61,"t":"2026-10-16T12:00:00Z","v":714,"vw":186.60848},{"c":188.6,"h":189.3,"l":187.06,"n":1098,"o":187.6,"t":"2026-10-16T13:30:00Z","v":183547,"vw":187.757897},{"c":189.565,"h":189.96,"l":188.51,"n":2064,"o":188.795,"t":"2026-10-16T13:45:00Z","v":103143,"vw":189.37965},{"c":186.93,"h":189.65,"l":186.92,"n":1872,"o":189.57,"t":"2026-10-16T14:00:00Z","v":100127,"vw":188.567692},{"c":187.17,"h":187.38,"l":186.7101,"n":1262,"o":186.79,"t":"2026-10-16T14:15:00Z","v":43614,"vw":187.039347},{"c":186.695,"h":187.31,"l":186.53,"n":1297,"o":187.19,"t":"2026-10-16T14:30:00Z","v":43825,"vw":186.863401},{"c":187.01,"h":187.18,"l":186.545,"n":1095,"o":186.61,"t":"2026-10-16T14:45:00Z","v":45267,"vw":186.821549},{"c":187.88,"h":187.94,"l":187.0151,"n":1169,"o":187.0151,"t":"2026-10-16T15:00:00Z","v":42486,"vw":187.645428},{"c":188.12,"h":188.165,"l":187.73,"n":1463,"o":187.875,"t":"2026-10-16T15:15:00Z","v":66006,"vw":187.955109},{"c":187.725,"h":188.35,"l":187.63,"n":1120,"o":188.225,"t":"2026-10-16T15:30:00Z","v":39425,"vw":187.961189},{"c":187.25,"h":188,"l":187,"n":1507,"o":187.72,"t":"2026-10-16T15:45:00Z","v":76252,"vw":187.725602},{"c":187.14,"h":187.54,"l":186.99,"n":1178,"o":187.17,"t":"2026-10-16T16:00:00Z","v":50232,"vw":187.183125},{"c":187.66,"h":187.67,"l":187.035,"n":1486,"o":187.21,"t":"2026-10-16T16:15:00Z","v":81544,"vw":187.356809},{"c":188.04,"h":188.13,"l":187.635,"n":1286,"o":187.72,"t":"2026-10-16T16:30:00Z","v":55155,"vw":187.899413},{"c":188.09,"h":188.1916,"l":187.805,"n":1340,"o":187.94,"t":"2026-10-16T16:45:00Z","v":54201,"vw":187.949572},{"c":187.74,"h":188.15,"l":187.62,"n":1386,"o":188.095,"t":"2026-10-16T17:00:00Z","v":56516,"vw":187.943878},{"c":187.805,"h":187.865,"l":187.57,"n":1472,"o":187.735,"t":"2026-10-16T17:15:00Z","v":42681,"vw":187.733667},{"c":187.87,"h":188.07,"l":187.75,"n":1462,"o":187.78,"t":"2026-10-16T17:30:00Z","v":62335,"vw":187.885896},{"c":187.535,"h":187.99,"l":187.38,"n":1440,"o":187.87,"t":"2026-10-16T17:45:00Z","v":52538,"vw":187.615914},{"c":187.685,"h":187.88,"l":187.45,"n":1441,"o":187.59,"t":"2026-10-16T18:00:00Z","v":57481,"vw":187.639529},{"c":187.6,"h":187.77,"l":187.56,"n":1079,"o":187.74,"t":"2026-10-16T18:15:00Z","v":32631,"vw":187.636573},{"c":187.655,"h":187.7353,"l":187.43,"n":1400,"o":187.62,"t":"2026-10-16T18:30:00Z","v":56533,"vw":187.584428},{"c":187.775,"h":187.87,"l":187.655,"n":1338,"o":187.655,"t":"2026-10-16T18:45:00Z","v":42413,"vw":187.770808},{"c":187.97,"h":188.2,"l":187.75,"n":1702,"o":187.775,"t":"2026-10-16T19:00:00Z","v":67915,"vw":188.005825},{"c":188.12,"h":188.25,"l":187.91,"n":1871,"o":187.94,"t":"2026-10-16T19:15:00Z","v":65250,"vw":188.087432},{"c":188.475,"h":188.805,"l":188.17,"n":2481,"o":188.17,"t":"2026-10-16T19:30:00Z","v":105839,"vw":188.463746},{"c":188.44,"h":188.89,"l":188.3,"n":7347,"o":188.48,"t":"2026-10-16T19:45:00Z","v":345408,"vw":188.61605},{"c":188.35,"h":188.49,"l":188.35,"n":96,"o":188.49,"t":"2026-10-16T20:00:00Z","v":778414,"vw":188.350023},{"c":188.35,"h":188.35,"l":188.35,"n":1,"o":188.35,"t":"2026-10-16T20:30:00Z","v":1081,"vw":188.35},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-19T11:30:00Z","v":100,"vw":188},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-19T11:45:00Z","v":100,"vw":188},{"c":186.86,"h":188.29,"l":186,"n":1065,"o":186.2,"t":"2026-10-19T13:30:00Z","v":70421,"vw":186.976268},{"c":187.005,"h":187.32,"l":186.6,"n":1219,"o":187.32,"t":"2026-10-19T13:45:00Z","v":47473,"vw":186.978343},{"c":187.54,"h":187.6,"l":186.7,"n":1146,"o":186.81,"t":"2026-10-19T14:00:00Z","v":42443,"vw":187.328093},{"c":186.89,"h":187.55,"l":186.63,"n":1342,"o":187.54,"t":"2026-10-19T14:15:00Z","v":41358,"vw":187.014727},{"c":187.035,"h":187.47,"l":186.88,"n":1399,"o":186.9,"t":"2026-10-19T14:30:00Z","v":55662,"vw":187.191},{"c":186.955,"h":187.32,"l":186.78,"n":1132,"o":186.89,"t":"2026-10-19T14:45:00Z","v":35935,"vw":186.95748},{"c":187.035,"h":187.14,"l":186.6,"n":1437,"o":187.01,"t":"2026-10-19T15:00:00Z","v":66956,"vw":186.954289},{"c":186.82,"h":187.33,"l":186.74,"n":1313,"o":187.03,"t":"2026-10-19T15:15:00Z","v":45578,"vw":186.922984},{"c":186.625,"h":186.91,"l":186.52,"n":1379,"o":186.7801,"t":"2026-10-19T15:30:00Z","v":72585,"vw":186.708596},{"c":186.83,"h":186.95,"l":186.51,"n":1145,"o":186.53,"t":"2026-10-19T15:45:00Z","v":48432,"vw":186.75626},{"c":186.8,"h":187,"l":186.5105,"n":1671,"o":186.8555,"t":"2026-10-19T16:00:00Z","v":71596,"vw":186.717384},{"c":187.1,"h":187.24,"l":186.86,"n":1345,"o":186.86,"t":"2026-10-19T16:15:00Z","v":57872,"vw":187.02644},{"c":187.25,"h":187.35,"l":187.13,"n":1206,"o":187.24,"t":"2026-10-19T16:30:00Z","v":48847,"vw":187.212866},{"c":187.525,"h":187.535,"l":187.265,"n":1161,"o":187.27,"t":"2026-10-19T16:45:00Z","v":39445,"vw":187.386155},{"c":187.46,"h":187.57,"l":187.28,"n":1212,"o":187.515,"t":"2026-10-19T17:00:00Z","v":41384,"vw":187.41422},{"c":187.5,"h":187.62,"l":187.35,"n":1020,"o":187.4705,"t":"2026-10-19T17:15:00Z","v":32662,"vw":187.485037},{"c":187.0701,"h":187.52,"l":186.945,"n":1349,"o":187.5,"t":"2026-10-19T17:30:00Z","v":58592,"vw":187.263133},{"c":188,"h":188,"l":187.195,"n":1135,"o":187.195,"t":"2026-10-19T17:45:00Z","v":56563,"vw":187.6371},{"c":188.55,"h":188.55,"l":187.9,"n":1110,"o":188,"t":"2026-10-19T18:00:00Z","v":57380,"vw":188.296695},{"c":188.6,"h":188.64,"l":188.5,"n":1167,"o":188.56,"t":"2026-10-19T18:15:00Z","v":43062,"vw":188.580198},{"c":188.47,"h":188.6099,"l":188.31,"n":1150,"o":188.6,"t":"2026-10-19T18:30:00Z","v":42486,"vw":188.45756},{"c":188.53,"h":188.725,"l":188.455,"n":1119,"o":188.455,"t":"2026-10-19T18:45:00Z","v":42696,"vw":188.597805},{"c":188.52,"h":188.705,"l":188.4723,"n":1389,"o":188.53,"t":"2026-10-19T19:00:00Z","v":60386,"vw":188.566991},{"c":188.395,"h":188.585,"l":188.14,"n":2123,"o":188.52,"t":"2026-10-19T19:15:00Z","v":97148,"vw":188.382578},{"c":188.36,"h":188.485,"l":188.14,"n":1744,"o":188.3925,"t":"2026-10-19T19:30:00Z","v":78067,"vw":188.293048},{"c":188.57,"h":188.85,"l":188.29,"n":4819,"o":188.355,"t":"2026-10-19T19:45:00Z","v":236015,"vw":188.594266},{"c":188.5,"h":188.57,"l":188.5,"n":69,"o":188.57,"t":"2026-10-19T20:00:00Z","v":385782,"vw":188.500141},{"c":188.5,"h":188.5,"l":188.5,"n":1,"o":188.5,"t":"2026-10-19T20:30:00Z","v":144,"vw":188.5},{"c":192.19,"h":192.68,"l":190.485,"n":1116,"o":190.58,"t":"2026-10-20T13:30:00Z","v":59824,"vw":191.158488},{"c":192.03,"h":193.055,"l":191.97,"n":1678,"o":192.32,"t":"2026-10-20T13:45:00Z","v":82005,"vw":192.288891},{"c":190.585,"h":191.98,"l":190.411,"n":1214,"o":191.98,"t":"2026-10-20T14:00:00Z","v":38016,"vw":191.045163},{"c":189.25,"h":190.6325,"l":189.23,"n":1215,"o":190.42,"t":"2026-10-20T14:15:00Z","v":51012,"vw":190.147945},{"c":189.985,"h":190.2,"l":189.555,"n":1222,"o":189.555,"t":"2026-10-20T14:30:00Z","v":42209,"vw":189.910055},{"c":190.31,"h":190.31,"l":189.65,"n":999,"o":189.75,"t":"2026-10-20T14:45:00Z","v":31997,"vw":190.011173},{"c":190.12,"h":190.265,"l":189.6401,"n":965,"o":190.265,"t":"2026-10-20T15:00:00Z","v":32303,"vw":190.102597},{"c":190.54,"h":190.73,"l":190.19,"n":1200,"o":190.19,"t":"2026-10-20T15:15:00Z","v":36812,"vw":190.466071},{"c":190.97,"h":191,"l":190.535,"n":1112,"o":190.62,"t":"2026-10-20T15:30:00Z","v":36149,"vw":190.789012},{"c":190.86,"h":190.99,"l":190.8,"n":922,"o":190.97,"t":"2026-10-20T15:45:00Z","v":28643,"vw":190.913292},{"c":190.41,"h":190.84,"l":190.12,"n":1258,"o":190.75,"t":"2026-10-20T16:00:00Z","v":53811,"vw":190.343372},{"c":190.19,"h":190.54,"l":189.93,"n":1163,"o":190.425,"t":"2026-10-20T16:15:00Z","v":47693,"vw":190.156747},{"c":190.33,"h":190.46,"l":190.05,"n":948,"o":190.305,"t":"2026-10-20T16:30:00Z","v":133821,"vw":190.284025},{"c":190.5,"h":190.56,"l":190.26,"n":1039,"o":190.36,"t":"2026-10-20T16:45:00Z","v":37654,"vw":190.399041},{"c":190.395,"h":190.56,"l":190.23,"n":858,"o":190.56,"t":"2026-10-20T17:00:00Z","v":21765,"vw":190.34568},{"c":190.35,"h":190.52,"l":190.19,"n":851,"o":190.39,"t":"2026-10-20T17:15:00Z","v":28404,"vw":190.338894},{"c":190.65,"h":190.86,"l":190.23,"n":1233,"o":190.43,"t":"2026-10-20T17:30:00Z","v":59281,"vw":190.577887},{"c":190.9,"h":191.0071,"l":190.7,"n":857,"o":190.7,"t":"2026-10-20T17:45:00Z","v":27066,"vw":190.850397},{"c":190.83,"h":190.91,"l":190.74,"n":1076,"o":190.91,"t":"2026-10-20T18:00:00Z","v":30409,"vw":190.81759},{"c":190.985,"h":191.18,"l":190.77,"n":1087,"o":190.84,"t":"2026-10-20T18:15:00Z","v":30560,"vw":190.941475},{"c":191.08,"h":191.16,"l":190.94,"n":945,"o":190.98,"t":"2026-10-20T18:30:00Z","v":28850,"vw":191.069609},{"c":190.8425,"h":191.17,"l":190.79,"n":1212,"o":191.08,"t":"2026-10-20T18:45:00Z","v":34772,"vw":190.993844},{"c":190.785,"h":190.8876,"l":190.66,"n":1287,"o":190.84,"t":"2026-10-20T19:00:00Z","v":34915,"vw":190.764896},{"c":191.1,"h":191.1,"l":190.51,"n":1983,"o":190.775,"t":"2026-10-20T19:15:00Z","v":70330,"vw":190.837351},{"c":191.125,"h":191.31,"l":190.82,"n":1979,"o":191.095,"t":"2026-10-20T19:30:00Z","v":69459,"vw":191.114604},{"c":191.24,"h":191.46,"l":191.01,"n":6389,"o":191.125,"t":"2026-10-20T19:45:00Z","v":329454,"vw":191.297105},{"c":191.26,"h":191.37,"l":191.26,"n":88,"o":191.37,"t":"2026-10-20T20:00:00Z","v":649765,"vw":191.260405},{"c":191.26,"h":191.26,"l":191.26,"n":1,"o":191.26,"t":"2026-10-20T20:30:00Z","v":619,"vw":191.26},{"c":190.92,"h":191.98,"l":190.14,"n":868,"o":191.02,"t":"2026-10-21T13:30:00Z","v":45947,"vw":190.863883},{"c":190.88,"h":191.23,"l":190.54,"n":899,"o":191.12,"t":"2026-10-21T13:45:00Z","v":37756,"vw":190.929747},{"c":190.71,"h":190.92,"l":190.085,"n":1307,"o":190.56,"t":"2026-10-21T14:00:00Z","v":50275,"vw":190.460861},{"c":190.44,"h":190.97,"l":190.3301,"n":945,"o":190.665,"t":"2026-10-21T14:15:00Z","v":36305,"vw":190.561113},{"c":190.9451,"h":191.01,"l":190.46,"n":900,"o":190.58,"t":"2026-10-21T14:30:00Z","v":21461,"vw":190.71104},{"c":190.97,"h":191.115,"l":190.87,"n":930,"o":191.07,"t":"2026-10-21T14:45:00Z","v":20296,"vw":190.984886},{"c":190.58,"h":191.03,"l":190.55,"n":1302,"o":190.85,"t":"2026-10-21T15:00:00Z","v":34676,"vw":190.747775},{"c":190.73,"h":190.76,"l":190.56,"n":1099,"o":190.58,"t":"2026-10-21T15:15:00Z","v":27156,"vw":190.644602},{"c":190.26,"h":190.79,"l":190.26,"n":1192,"o":190.69,"t":"2026-10-21T15:30:00Z","v":31233,"vw":190.505217},{"c":190.27,"h":190.39,"l":190.23,"n":1114,"o":190.3,"t":"2026-10-21T15:45:00Z","v":23102,"vw":190.318762},{"c":190.1075,"h":190.41,"l":190.08,"n":977,"o":190.315,"t":"2026-10-21T16:00:00Z","v":33781,"vw":190.216266},{"c":190.135,"h":190.28,"l":190.04,"n":1047,"o":190.1,"t":"2026-10-21T16:15:00Z","v":24043,"vw":190.177388},{"c":190,"h":190.345,"l":190,"n":1085,"o":190.135,"t":"2026-10-21T16:30:00Z","v":27720,"vw":190.146655},{"c":190.14,"h":190.1608,"l":189.84,"n":856,"o":189.96,"t":"2026-10-21T16:45:00Z","v":23242,"vw":190.012619},{"c":189.78,"h":190.24,"l":189.78,"n":670,"o":190.24,"t":"2026-10-21T17:00:00Z","v":12791,"vw":190.036066},{"c":189.8,"h":189.895,"l":189.65,"n":766,"o":189.78,"t":"2026-10-21T17:15:00Z","v":21296,"vw":189.79341},{"c":189.475,"h":189.86,"l":189.4,"n":1170,"o":189.78,"t":"2026-10-21T17:30:00Z","v":41618,"vw":189.617426},{"c":189.35,"h":189.64,"l":189.35,"n":823,"o":189.43,"t":"2026-10-21T17:45:00Z","v":30638,"vw":189.520778},{"c":189.62,"h":189.62,"l":189.155,"n":845,"o":189.4,"t":"2026-10-21T18:00:00Z","v":20429,"vw":189.339035},{"c":189.65,"h":189.7647,"l":189.46,"n":867,"o":189.6,"t":"2026-10-21T18:15:00Z","v":19409,"vw":189.63381},{"c":190.02,"h":190.08,"l":189.63,"n":1041,"o":189.65,"t":"2026-10-21T18:30:00Z","v":41286,"vw":189.83425},{"c":189.805,"h":190.09,"l":189.78,"n":1280,"o":189.96,"t":"2026-10-21T18:45:00Z","v":42233,"vw":189.939695},{"c":189.52,"h":189.775,"l":189.36,"n":1978,"o":189.76,"t":"2026-10-21T19:00:00Z","v":91000,"vw":189.570043},{"c":189.87,"h":190.085,"l":189.56,"n":1779,"o":189.56,"t":"2026-10-21T19:15:00Z","v":67250,"vw":189.848363},{"c":190.105,"h":190.16,"l":189.72,"n":1922,"o":189.89,"t":"2026-10-21T19:30:00Z","v":73810,"vw":189.983389},{"c":190.56,"h":190.78,"l":190.05,"n":4358,"o":190.1,"t":"2026-10-21T19:45:00Z","v":196105,"vw":190.545126},{"c":190.56,"h":190.56,"l":190.56,"n":82,"o":190.56,"t":"2026-10-21T20:00:00Z","v":578853,"vw":190.56},{"c":191.49,"h":191.49,"l":190.55,"n":22,"o":190.55,"t":"2026-10-22T09:45:00Z","v":460,"vw":191.02},{"c":193.2,"h":193.51,"l":191.64,"n":708,"o":192,"t":"2026-10-22T13:30:00Z","v":39647,"vw":192.383347},{"c":193.9,"h":194.21,"l":193.22,"n":1138,"o":193.22,"t":"2026-10-22T13:45:00Z","v":64745,"vw":193.790267},{"c":194.68,"h":194.72,"l":193.72,"n":780,"o":193.9893,"t":"2026-10-22T14:00:00Z","v":45223,"vw":194.353196},{"c":195.34,"h":195.34,"l":194.665,"n":1219,"o":194.665,"t":"2026-10-22T14:15:00Z","v":69070,"vw":195.04392},{"c":194.885,"h":195.6,"l":194.39,"n":1199,"o":195.46,"t":"2026-10-22T14:30:00Z","v":63195,"vw":194.95525},{"c":196.23,"h":196.4858,"l":194.9188,"n":1760,"o":194.97,"t":"2026-10-22T14:45:00Z","v":131606,"vw":195.943564},{"c":197.17,"h":197.265,"l":196.02,"n":1421,"o":196.22,"t":"2026-10-22T15:00:00Z","v":175786,"vw":196.632501},{"c":197.31,"h":197.33,"l":196.8,"n":1198,"o":197.2,"t":"2026-10-22T15:15:00Z","v":469443,"vw":197.008863},{"c":197.05,"h":197.5,"l":196.787,"n":1186,"o":197.3,"t":"2026-10-22T15:30:00Z","v":57170,"vw":197.193861},{"c":197.45,"h":197.715,"l":196.99,"n":1398,"o":197.05,"t":"2026-10-22T15:45:00Z","v":69507,"vw":197.292565},{"c":196.95,"h":197.69,"l":196.75,"n":1050,"o":197.445,"t":"2026-10-22T16:00:00Z","v":42947,"vw":197.347992},{"c":197.065,"h":197.085,"l":196.81,"n":996,"o":196.93,"t":"2026-10-22T16:15:00Z","v":39097,"vw":196.945989},{"c":196.8,"h":197.23,"l":196.8,"n":914,"o":197.11,"t":"2026-10-22T16:30:00Z","v":35763,"vw":196.965412},{"c":196.955,"h":197.015,"l":196.66,"n":1386,"o":196.81,"t":"2026-10-22T16:45:00Z","v":67902,"vw":196.862369},{"c":196.69,"h":196.98,"l":196.59,"n":1059,"o":196.91,"t":"2026-10-22T17:00:00Z","v":38224,"vw":196.80191},{"c":196.97,"h":196.97,"l":196.63,"n":1353,"o":196.69,"t":"2026-10-22T17:15:00Z","v":60458,"vw":196.766374},{"c":197.445,"h":197.45,"l":196.97,"n":1159,"o":196.98,"t":"2026-10-22T17:30:00Z","v":47068,"vw":197.219957},{"c":197.585,"h":197.635,"l":197.4,"n":1277,"o":197.42,"t":"2026-10-22T17:45:00Z","v":38898,"vw":197.517853},{"c":197.91,"h":197.91,"l":197.49,"n":1352,"o":197.595,"t":"2026-10-22T18:00:00Z","v":40757,"vw":197.681758},{"c":197.54,"h":197.88,"l":197.45,"n":1113,"o":197.865,"t":"2026-10-22T18:15:00Z","v":37693,"vw":197.676131},{"c":196.79,"h":197.54,"l":196.78,"n":1133,"o":197.535,"t":"2026-10-22T18:30:00Z","v":49808,"vw":197.087934},{"c":197.385,"h":197.5,"l":196.86,"n":1105,"o":196.9,"t":"2026-10-22T18:45:00Z","v":42942,"vw":197.269697},{"c":197.365,"h":197.98,"l":197.35,"n":1379,"o":197.385,"t":"2026-10-22T19:00:00Z","v":78762,"vw":197.646447},{"c":197.515,"h":197.77,"l":197.365,"n":1672,"o":197.365,"t":"2026-10-22T19:15:00Z","v":81888,"vw":197.588793},{"c":198.375,"h":198.46,"l":197.45,"n":2043,"o":197.51,"t":"2026-10-22T19:30:00Z","v":91159,"vw":198.051079},{"c":199.34,"h":199.59,"l":198.375,"n":7283,"o":198.38,"t":"2026-10-22T19:45:00Z","v":377766,"vw":199.124836},{"c":199.27,"h":199.34,"l":199.27,"n":86,"o":199.34,"t":"2026-10-22T20:00:00Z","v":668827,"vw":199.271062},{"c":199.27,"h":199.27,"l":199.27,"n":6,"o":199.27,"t":"2026-10-22T20:30:00Z","v":300,"vw":199.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7330205045824623,"strike":259.2353755029118,"iv":0.6723184267763501,"gamma":0.004692037213591488,"theta":-0.11915646348003342,"vega":0.09801834736747005,"rho":0.013966905108684055,"breakevenPct":30.96221007050444},{"delta":0.15,"premium":2.424754568549718,"strike":257.1007831799517,"iv":0.7032521906107795,"gamma":0.008230476527204537,"theta":-0.14629648617221813,"vega":0.12744993645002511,"rho":0.021027462596483793,"breakevenPct":30.23813807823626},{"delta":0.2,"premium":2.297435491371906,"strike":235.27465566375534,"iv":0.495628376611345,"gamma":0.014842859971502712,"theta":-0.11793852223699193,"vega":0.15244996589857696,"rho":0.028447653803599426,"breakevenPct":19.221202968398277},{"delta":0.25,"premium":2.1701164141940943,"strike":213.44852814755902,"iv":0.28800456261191065,"gamma":0.021455243415800886,"theta":-0.08958055830176574,"vega":0.1774499953471288,"rho":0.03586784501071505,"breakevenPct":8.204267858560303},{"delta":0.3,"premium":2.635447316103379,"strike":208.32604373757457,"iv":0.25059662027833,"gamma":0.023956341948310138,"theta":-0.08730962226640158,"vega":0.1885310536779324,"rho":0.04319136445156101,"breakevenPct":5.867160663259863},{"delta":0.35,"premium":3.211988071570576,"strike":206.33797216699801,"iv":0.24512942345924452,"gamma":0.025685964214711726,"theta":-0.08993387673956262,"vega":0.19700023856858848,"rho":0.050496743584722156,"breakevenPct":5.158809774962908},{"delta":0.4,"premium":3.7885288270377737,"strike":204.34990059642146,"iv":0.23966222664015904,"gamma":0.02741558648111332,"theta":-0.09255813121272366,"vega":0.20546942345924454,"rho":0.05780212271788332,"breakevenPct":4.4504588866659525},{"delta":0.45,"premium":4.365069582504971,"strike":202.36182902584494,"iv":0.23419502982107357,"gamma":0.02914520874751491,"theta":-0.09518238568588469,"vega":0.2139386083499006,"rho":0.06510750185104447,"breakevenPct":3.7421079983689967},{"delta":0.5,"premium":4.9416103379721665,"strike":200.3737574552684,"iv":0.22872783300198807,"gamma":0.0308748310139165,"theta":-0.09780664015904572,"vega":0.22240779324055668,"rho":0.07241288098420562,"breakevenPct":3.0337571100720417},{"delta":0.55,"premium":5.754951768488747,"strike":198.6945337620579,"iv":0.22644675241157558,"gamma":0.030651704180064306,"theta":-0.09668122186495176,"vega":0.2189609003215434,"rho":0.07971406039882019,"breakevenPct":2.5992299546076283},{"delta":0.6,"premium":6.623118971061093,"strike":197.08681672025725,"iv":0.22490334405144694,"gamma":0.02997646302250804,"theta":-0.09468765273311897,"vega":0.21275511254019291,"rho":0.08701426746480573,"breakevenPct":2.2281004121635584},{"delta":0.65,"premium":7.491286173633441,"strike":195.47909967845658,"iv":0.22335993569131832,"gamma":0.02930122186495177,"theta":-0.09269408360128617,"vega":0.20654932475884244,"rho":0.0943144745307913,"breakevenPct":1.8569708697194878},{"delta":0.7,"premium":8.818384740259738,"strike":193.57548701298703,"iv":0.22631883116883114,"gamma":0.027077191558441564,"theta":-0.08910852272727274,"vega":0.1927625811688312,"rho":0.10140769232524921,"breakevenPct":1.5676578276944566},{"delta":0.75,"premium":10.340300324675324,"strike":191.54626623376623,"iv":0.23118896103896103,"gamma":0.02419569805194805,"theta":-0.08484715909090909,"vega":0.17575771103896104,"rho":0.10841304287908715,"breakevenPct":1.3130760066450287},{"delta":0.8,"premium":12.292159763313611,"strike":189.1198224852071,"iv":0.24079718934911243,"gamma":0.020785355029585794,"theta":-0.08054378698224852,"vega":0.15660355029585799,"rho":0.11513173838952187,"breakevenPct":1.0749145624131577},{"delta":0.85,"premium":15.620562130177511,"strike":185.4215976331361,"iv":0.26557529585798817,"gamma":0.015681804733727815,"theta":-0.07610591715976332,"vega":0.13056804733727811,"rho":0.12093265598788415,"breakevenPct":0.8893259212694332},{"delta":0.9,"premium":17.76589566929134,"strike":182.8198818897638,"iv":0.24734005905511813,"gamma":0.011699015748031496,"theta":-0.059074704724409455,"vega":0.0942005905511811,"rho":0.1275540287445593,"breakevenPct":0.660298870404533}],"put":[{"delta":0.1,"premium":0.7791193181818182,"strike":181.10085227272728,"iv":0.2789825284090909,"gamma":0.011044886363636364,"theta":-0.044633664772727275,"vega":0.09730397727272727,"rho":-0.017603731605552224,"breakevenPct":9.508840791616677},{"delta":0.15,"premium":1.2762784090909092,"strike":184.65198863636363,"iv":0.2811842329545454,"gamma":0.014738068181818182,"theta":-0.059903551136363635,"vega":0.13054261363636363,"rho":-0.026297969003116428,"breakevenPct":7.976258228899118},{"delta":0.2,"premium":1.8157789232531503,"strike":187.58304696449025,"iv":0.2767505154639175,"gamma":0.017838029782359682,"theta":-0.06945910652920963,"vega":0.1553426116838488,"rho":-0.03497077920466353,"breakevenPct":6.77609873978165},{"delta":0.25,"premium":2.351727447216891,"strike":190.3742802303263,"iv":0.2702441458733205,"gamma":0.020894049904030713,"theta":-0.07717216890595009,"vega":0.17788042226487524,"rho":-0.043636160875457186,"breakevenPct":5.644325396141221},{"delta":0.3,"premium":2.843570057581574,"strike":192.77351247600768,"iv":0.25642456813819575,"gamma":0.024061036468330136,"theta":-0.07827581573896353,"vega":0.19313953934740882,"rho":-0.052273947422286644,"breakevenPct":4.687136840253885},{"delta":0.35,"premium":3.3513927576601668,"strike":195.12534818941504,"iv":0.24341699164345404,"gamma":0.027075208913649024,"theta":-0.07932256267409471,"vega":0.20771866295264624,"rho":-0.06090943130856465,"breakevenPct":3.761752681409719},{"delta":0.4,"premium":4.065181058495822,"strike":196.86629526462394,"iv":0.24087520891364902,"gamma":0.028119777158774374,"theta":-0.0796359331476323,"vega":0.21353342618384402,"rho":-0.06951523645884615,"breakevenPct":3.2462918622330914},{"delta":0.45,"premium":4.778969359331477,"strike":198.60724233983288,"iv":0.238333426183844,"gamma":0.02916434540389972,"theta":-0.0799493036211699,"vega":0.2193481894150418,"rho":-0.07812104160912764,"breakevenPct":2.7308310430564644},{"delta":0.5,"premium":5.629790660225443,"strike":200.402576489533,"iv":0.23722592592592592,"gamma":0.02969001610305958,"theta":-0.0795719806763285,"vega":0.222341384863124,"rho":-0.08678494085110887,"breakevenPct":2.2568445680194893},{"delta":0.55,"premium":7.028743961352658,"strike":202.41545893719808,"iv":0.24185555555555557,"gamma":0.028140096618357487,"theta":-0.07643188405797101,"vega":0.21404830917874396,"rho":-0.09568121645988906,"breakevenPct":1.9487554695411236},{"delta":0.6,"premium":8.427697262479871,"strike":204.42834138486313,"iv":0.24648518518518517,"gamma":0.026590177133655395,"theta":-0.07329178743961352,"vega":0.20575523349436392,"rho":-0.10457749206866923,"breakevenPct":1.6406663710627585},{"delta":0.65,"premium":9.826650563607087,"strike":206.44122383252818,"iv":0.2511148148148148,"gamma":0.0250402576489533,"theta":-0.07015169082125604,"vega":0.19746215780998388,"rho":-0.1134737676774494,"breakevenPct":1.332577272584393},{"delta":0.7,"premium":11.2256038647343,"strike":208.45410628019323,"iv":0.25574444444444444,"gamma":0.02349033816425121,"theta":-0.06701159420289855,"vega":0.18916908212560385,"rho":-0.12237004328622958,"breakevenPct":1.0244881741060277},{"delta":0.75,"premium":13.17097315436242,"strike":210.97315436241612,"iv":0.2638057046979866,"gamma":0.021404697986577178,"theta":-0.06278993288590604,"vega":0.17732114093959728,"rho":-0.1316504164183694,"breakevenPct":0.7365979785950363},{"delta":0.8,"premium":16.925167785234905,"strike":215.16778523489933,"iv":0.2832268456375839,"gamma":0.017545637583892614,"theta":-0.054987919463087245,"vega":0.15370536912751676,"rho":-0.1422022848002513,"breakevenPct":0.5155731170450071},{"delta":0.85,"premium":20.67936241610738,"strike":219.36241610738256,"iv":0.30264798657718117,"gamma":0.013686577181208057,"theta":-0.04718590604026846,"vega":0.13008959731543626,"rho":-0.1527541531821332,"breakevenPct":0.29454825549497843},{"delta":0.9,"premium":27.78637846655791,"strike":226.9168026101142,"iv":0.3322988580750408,"gamma":0.00943409461663948,"theta":-0.03292724306688418,"vega":0.09738026101141926,"rho":-0.16593495793137028,"breakevenPct":0.09087001159452435}]},"raw":{"call":[{"delta":0.1,"premium":1.7330205045824623,"strike":259.2353755029118,"iv":0.6723184267763501,"gamma":0.004692037213591488,"theta":-0.11915646348003342,"vega":0.09801834736747005,"rho":0.013966905108684055,"breakevenPct":30.96221007050444},{"delta":0.15,"premium":2.424754568549718,"strike":257.1007831799517,"iv":0.7032521906107795,"gamma":0.008230476527204537,"theta":-0.14629648617221813,"vega":0.12744993645002511,"rho":0.021027462596483793,"breakevenPct":30.23813807823626},{"delta":0.2,"premium":2.297435491371906,"strike":235.27465566375534,"iv":0.495628376611345,"gamma":0.014842859971502712,"theta":-0.11793852223699193,"vega":0.15244996589857696,"rho":0.028447653803599426,"breakevenPct":19.221202968398277},{"delta":0.25,"premium":2.1701164141940943,"strike":213.44852814755902,"iv":0.28800456261191065,"gamma":0.021455243415800886,"theta":-0.08958055830176574,"vega":0.1774499953471288,"rho":0.03586784501071505,"breakevenPct":8.204267858560303},{"delta":0.3,"premium":2.635447316103379,"strike":208.32604373757457,"iv":0.25059662027833,"gamma":0.023956341948310138,"theta":-0.08730962226640158,"vega":0.1885310536779324,"rho":0.04319136445156101,"breakevenPct":5.867160663259863},{"delta":0.35,"premium":3.211988071570576,"strike":206.33797216699801,"iv":0.24512942345924452,"gamma":0.025685964214711726,"theta":-0.08993387673956262,"vega":0.19700023856858848,"rho":0.050496743584722156,"breakevenPct":5.158809774962908},{"delta":0.4,"premium":3.7885288270377737,"strike":204.34990059642146,"iv":0.23966222664015904,"gamma":0.02741558648111332,"theta":-0.09255813121272366,"vega":0.20546942345924454,"rho":0.05780212271788332,"breakevenPct":4.4504588866659525},{"delta":0.45,"premium":4.365069582504971,"strike":202.36182902584494,"iv":0.23419502982107357,"gamma":0.02914520874751491,"theta":-0.09518238568588469,"vega":0.2139386083499006,"rho":0.06510750185104447,"breakevenPct":3.7421079983689967},{"delta":0.5,"premium":4.9416103379721665,"strike":200.3737574552684,"iv":0.22872783300198807,"gamma":0.0308748310139165,"theta":-0.09780664015904572,"vega":0.22240779324055668,"rho":0.07241288098420562,"breakevenPct":3.0337571100720417},{"delta":0.55,"premium":5.754951768488747,"strike":198.6945337620579,"iv":0.22644675241157558,"gamma":0.030651704180064306,"theta":-0.09668122186495176,"vega":0.2189609003215434,"rho":0.07971406039882019,"breakevenPct":2.5992299546076283},{"delta":0.6,"premium":6.623118971061093,"strike":197.08681672025725,"iv":0.22490334405144694,"gamma":0.02997646302250804,"theta":-0.09468765273311897,"vega":0.21275511254019291,"rho":0.08701426746480573,"breakevenPct":2.2281004121635584},{"delta":0.65,"premium":7.491286173633441,"strike":195.47909967845658,"iv":0.22335993569131832,"gamma":0.02930122186495177,"theta":-0.09269408360128617,"vega":0.20654932475884244,"rho":0.0943144745307913,"breakevenPct":1.8569708697194878},{"delta":0.7,"premium":8.818384740259738,"strike":193.57548701298703,"iv":0.22631883116883114,"gamma":0.027077191558441564,"theta":-0.08910852272727274,"vega":0.1927625811688312,"rho":0.10140769232524921,"breakevenPct":1.5676578276944566},{"delta":0.75,"premium":10.340300324675324,"strike":191.54626623376623,"iv":0.23118896103896103,"gamma":0.02419569805194805,"theta":-0.08484715909090909,"vega":0.17575771103896104,"rho":0.10841304287908715,"breakevenPct":1.3130760066450287},{"delta":0.8,"premium":12.292159763313611,"strike":189.1198224852071,"iv":0.24079718934911243,"gamma":0.020785355029585794,"theta":-0.08054378698224852,"vega":0.15660355029585799,"rho":0.11513173838952187,"breakevenPct":1.0749145624131577},{"delta":0.85,"premium":15.620562130177511,"strike":185.4215976331361,"iv":0.26557529585798817,"gamma":0.015681804733727815,"theta":-0.07610591715976332,"vega":0.13056804733727811,"rho":0.12093265598788415,"breakevenPct":0.8893259212694332},{"delta":0.9,"premium":17.76589566929134,"strike":182.8198818897638,"iv":0.24734005905511813,"gamma":0.011699015748031496,"theta":-0.059074704724409455,"vega":0.0942005905511811,"rho":0.1275540287445593,"breakevenPct":0.660298870404533}],"put":[{"delta":0.1,"premium":0.7791193181818182,"strike":181.10085227272728,"iv":0.2789825284090909,"gamma":0.011044886363636364,"theta":-0.044633664772727275,"vega":0.09730397727272727,"rho":-0.017603731605552224,"breakevenPct":9.508840791616677},{"delta":0.15,"premium":1.2762784090909092,"strike":184.65198863636363,"iv":0.2811842329545454,"gamma":0.014738068181818182,"theta":-0.059903551136363635,"vega":0.13054261363636363,"rho":-0.026297969003116428,"breakevenPct":7.976258228899118},{"delta":0.2,"premium":1.8157789232531503,"strike":187.58304696449025,"iv":0.2767505154639175,"gamma":0.017838029782359682,"theta":-0.06945910652920963,"vega":0.1553426116838488,"rho":-0.03497077920466353,"breakevenPct":6.77609873978165},{"delta":0.25,"premium":2.351727447216891,"strike":190.3742802303263,"iv":0.2702441458733205,"gamma":0.020894049904030713,"theta":-0.07717216890595009,"vega":0.17788042226487524,"rho":-0.043636160875457186,"breakevenPct":5.644325396141221},{"delta":0.3,"premium":2.843570057581574,"strike":192.77351247600768,"iv":0.25642456813819575,"gamma":0.024061036468330136,"theta":-0.07827581573896353,"vega":0.19313953934740882,"rho":-0.052273947422286644,"breakevenPct":4.687136840253885},{"delta":0.35,"premium":3.3513927576601668,"strike":195.12534818941504,"iv":0.24341699164345404,"gamma":0.027075208913649024,"theta":-0.07932256267409471,"vega":0.20771866295264624,"rho":-0.06090943130856465,"breakevenPct":3.761752681409719},{"delta":0.4,"premium":4.065181058495822,"strike":196.86629526462394,"iv":0.24087520891364902,"gamma":0.028119777158774374,"theta":-0.0796359331476323,"vega":0.21353342618384402,"rho":-0.06951523645884615,"breakevenPct":3.2462918622330914},{"delta":0.45,"premium":4.778969359331477,"strike":198.60724233983288,"iv":0.238333426183844,"gamma":0.02916434540389972,"theta":-0.0799493036211699,"vega":0.2193481894150418,"rho":-0.07812104160912764,"breakevenPct":2.7308310430564644},{"delta":0.5,"premium":5.629790660225443,"strike":200.402576489533,"iv":0.23722592592592592,"gamma":0.02969001610305958,"theta":-0.0795719806763285,"vega":0.222341384863124,"rho":-0.08678494085110887,"breakevenPct":2.2568445680194893},{"delta":0.55,"premium":7.028743961352658,"strike":202.41545893719808,"iv":0.24185555555555557,"gamma":0.028140096618357487,"theta":-0.07643188405797101,"vega":0.21404830917874396,"rho":-0.09568121645988906,"breakevenPct":1.9487554695411236},{"delta":0.6,"premium":8.427697262479871,"strike":204.42834138486313,"iv":0.24648518518518517,"gamma":0.026590177133655395,"theta":-0.07329178743961352,"vega":0.20575523349436392,"rho":-0.10457749206866923,"breakevenPct":1.6406663710627585},{"delta":0.65,"premium":9.826650563607087,"strike":206.44122383252818,"iv":0.2511148148148148,"gamma":0.0250402576489533,"theta":-0.07015169082125604,"vega":0.19746215780998388,"rho":-0.1134737676774494,"breakevenPct":1.332577272584393},{"delta":0.7,"premium":11.2256038647343,"strike":208.45410628019323,"iv":0.25574444444444444,"gamma":0.02349033816425121,"theta":-0.06701159420289855,"vega":0.18916908212560385,"rho":-0.12237004328622958,"breakevenPct":1.0244881741060277},{"delta":0.75,"premium":13.17097315436242,"strike":210.97315436241612,"iv":0.2638057046979866,"gamma":0.021404697986577178,"theta":-0.06278993288590604,"vega":0.17732114093959728,"rho":-0.1316504164183694,"breakevenPct":0.7365979785950363},{"delta":0.8,"premium":16.925167785234905,"strike":215.16778523489933,"iv":0.2832268456375839,"gamma":0.017545637583892614,"theta":-0.054987919463087245,"vega":0.15370536912751676,"rho":-0.1422022848002513,"breakevenPct":0.5155731170450071},{"delta":0.85,"premium":20.67936241610738,"strike":219.36241610738256,"iv":0.30264798657718117,"gamma":0.013686577181208057,"theta":-0.04718590604026846,"vega":0.13008959731543626,"rho":-0.1527541531821332,"breakevenPct":0.29454825549497843},{"delta":0.9,"premium":27.78637846655791,"strike":226.9168026101142,"iv":0.3322988580750408,"gamma":0.00943409461663948,"theta":-0.03292724306688418,"vega":0.09738026101141926,"rho":-0.16593495793137028,"breakevenPct":0.09087001159452435}]}},"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"}}