{"symbol":"POWL","url":"https://intraalpha.com/companies/POWL","capturedAt":"2026-10-22T22:07:39.481Z","state":"ready","quote":{"symbol":"POWL","last_price":150.4503,"prev_close":170.32,"regular_close":150.71,"change":-19.8697,"change_pct":-11.6661,"regular_change":-19.61,"regular_change_pct":-11.5136,"extended_change":-0.2597,"extended_change_pct":-0.1723,"bid":149.11,"ask":152,"bid_size":80,"ask_size":80,"volume":1263571,"vwap":152.330731,"open":163,"high":163.39,"low":149.25,"close":150.71,"trade_count":38803,"last_trade_at":"2026-10-22T20:50:28.772342285Z","last_quote_at":"2026-10-22T21:16:39.627441475Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:33.877104042-04:00","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":"POWL","fetched_at":"2026-10-22T22:07:38.918026+00:00","name":"Powell Industries Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Powell Industries, Inc. designs, develops, manufactures, sells, and services custom-designed equipment and systems for the distribution, control, and monitoring of electrical power. The company is headquartered in Houston, Texas.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":6205195000,"ebitda":236219000,"pe_ratio":31.6,"peg_ratio":2.096,"book_value":20.76,"dividend_per_share":0.358,"dividend_yield":0.0022,"eps":5.39,"revenue_ttm":1157522000,"gross_profit_ttm":348179000,"profit_margin":0.165,"operating_margin_ttm":0.205,"return_on_assets_ttm":0.116,"return_on_equity_ttm":0.282,"quarterly_earnings_growth":0.076,"quarterly_revenue_growth":0.089,"analyst_target_price":267.5,"analyst_number":1,"beta":1.173,"fifty_two_week_high":327.74,"fifty_two_week_low":92.47,"fifty_day_ma":187.26,"two_hundred_day_ma":211.92,"shares_outstanding":36432600,"forward_pe":29.33,"price_to_sales":5.36,"price_to_book":9.25,"ev_to_revenue":5.49,"ev_to_ebitda":26.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:38.918026+00:00"},"optionObservedAt":"2026-10-22T19:46:54.864Z","bars":[{"c":167,"h":167.33,"l":165.25,"n":49,"o":166.6,"t":"2026-10-15T08:00:00Z","v":763,"vw":166.555152},{"c":165.15,"h":165.18,"l":164.98,"n":28,"o":165.18,"t":"2026-10-15T08:15:00Z","v":546,"vw":165.134988},{"c":165.15,"h":165.31,"l":165.15,"n":20,"o":165.31,"t":"2026-10-15T08:20:00Z","v":248,"vw":165.238},{"c":165,"h":165,"l":165,"n":29,"o":165,"t":"2026-10-15T08:40:00Z","v":239,"vw":165},{"c":165.49,"h":165.49,"l":165.49,"n":2,"o":165.49,"t":"2026-10-15T08:50:00Z","v":54,"vw":165.49},{"c":165.47,"h":165.52,"l":165.47,"n":3,"o":165.52,"t":"2026-10-15T09:00:00Z","v":100,"vw":165.495253},{"c":166.51,"h":166.51,"l":165.7,"n":7,"o":166.09,"t":"2026-10-15T09:15:00Z","v":287,"vw":166.170821},{"c":165.21,"h":165.21,"l":165.21,"n":10,"o":165.21,"t":"2026-10-15T09:45:00Z","v":204,"vw":165.21},{"c":165,"h":165.05,"l":165,"n":6,"o":165,"t":"2026-10-15T10:00:00Z","v":874,"vw":165.003372},{"c":164.9,"h":164.9,"l":164.9,"n":2,"o":164.9,"t":"2026-10-15T10:10:00Z","v":51,"vw":164.9},{"c":165,"h":165,"l":165,"n":3,"o":165,"t":"2026-10-15T10:20:00Z","v":62,"vw":165},{"c":165,"h":165,"l":165,"n":3,"o":165,"t":"2026-10-15T10:35:00Z","v":94,"vw":165},{"c":165.29,"h":165.29,"l":164.9,"n":27,"o":164.9,"t":"2026-10-15T11:00:00Z","v":482,"vw":165.032759},{"c":163.22,"h":163.22,"l":163.22,"n":6,"o":163.22,"t":"2026-10-15T11:05:00Z","v":119,"vw":163.22},{"c":164.22,"h":164.22,"l":163.22,"n":7,"o":163.99,"t":"2026-10-15T11:15:00Z","v":160,"vw":163.81},{"c":162.9,"h":163.5,"l":162.9,"n":9,"o":163.5,"t":"2026-10-15T11:20:00Z","v":1084,"vw":163.103241},{"c":164,"h":164,"l":164,"n":2,"o":164,"t":"2026-10-15T11:45:00Z","v":57,"vw":164},{"c":163.2,"h":163.2,"l":163.2,"n":4,"o":163.2,"t":"2026-10-15T11:50:00Z","v":100,"vw":163.2},{"c":163.25,"h":163.25,"l":163.25,"n":2,"o":163.25,"t":"2026-10-15T12:05:00Z","v":45,"vw":163.25},{"c":163.99,"h":163.99,"l":163.99,"n":2,"o":163.99,"t":"2026-10-15T12:15:00Z","v":53,"vw":163.99},{"c":164,"h":164.23,"l":164,"n":5,"o":164.23,"t":"2026-10-15T12:25:00Z","v":1101,"vw":164.209472},{"c":163.79,"h":163.95,"l":163.79,"n":3,"o":163.95,"t":"2026-10-15T12:30:00Z","v":119,"vw":163.855085},{"c":164.04,"h":164.04,"l":164.04,"n":1,"o":164.04,"t":"2026-10-15T12:35:00Z","v":52,"vw":164.04},{"c":162.6,"h":162.6,"l":162.6,"n":1,"o":162.6,"t":"2026-10-15T12:45:00Z","v":150,"vw":162.6},{"c":163.5,"h":163.5,"l":163.5,"n":2,"o":163.5,"t":"2026-10-15T12:50:00Z","v":43,"vw":163.5},{"c":163.4023,"h":163.4023,"l":163.4023,"n":1,"o":163.4023,"t":"2026-10-15T13:20:00Z","v":50,"vw":163.4023},{"c":162.93,"h":163.25,"l":162.93,"n":41,"o":163.25,"t":"2026-10-15T13:25:00Z","v":331,"vw":163.099412},{"c":158.07,"h":162.3,"l":158,"n":1116,"o":162.3,"t":"2026-10-15T13:30:00Z","v":31049,"vw":161.056282},{"c":158.78,"h":158.78,"l":156.72,"n":684,"o":158.07,"t":"2026-10-15T13:35:00Z","v":14077,"vw":157.718529},{"c":158.04,"h":159.3325,"l":157.71,"n":634,"o":158.88,"t":"2026-10-15T13:40:00Z","v":13644,"vw":158.448035},{"c":156.9,"h":157.94,"l":155.26,"n":580,"o":157.82,"t":"2026-10-15T13:45:00Z","v":13198,"vw":156.52279},{"c":153.795,"h":156.88,"l":153.42,"n":558,"o":156.88,"t":"2026-10-15T13:50:00Z","v":10089,"vw":154.731852},{"c":154.07,"h":155,"l":153.41,"n":495,"o":153.65,"t":"2026-10-15T13:55:00Z","v":10300,"vw":153.854479},{"c":156.1499,"h":156.32,"l":154.02,"n":475,"o":154.0545,"t":"2026-10-15T14:00:00Z","v":8408,"vw":155.531463},{"c":155.87,"h":156.52,"l":155.23,"n":530,"o":155.72,"t":"2026-10-15T14:05:00Z","v":10234,"vw":155.882531},{"c":156.635,"h":156.95,"l":155.18,"n":442,"o":156.63,"t":"2026-10-15T14:10:00Z","v":14115,"vw":156.099465},{"c":158.04,"h":158.04,"l":156.375,"n":497,"o":156.65,"t":"2026-10-15T14:15:00Z","v":21412,"vw":157.250445},{"c":158.085,"h":159.49,"l":157.6044,"n":450,"o":157.83,"t":"2026-10-15T14:20:00Z","v":13713,"vw":158.523554},{"c":159.01,"h":159.91,"l":157.81,"n":501,"o":159.29,"t":"2026-10-15T14:25:00Z","v":9921,"vw":158.985905},{"c":159.565,"h":159.79,"l":158.055,"n":565,"o":159.01,"t":"2026-10-15T14:30:00Z","v":9871,"vw":158.88957},{"c":161.05,"h":161.06,"l":159.09,"n":692,"o":159.635,"t":"2026-10-15T14:35:00Z","v":16593,"vw":160.238976},{"c":161.865,"h":162.27,"l":160.99,"n":680,"o":161.07,"t":"2026-10-15T14:40:00Z","v":13857,"vw":161.561882},{"c":162.58,"h":163.54,"l":161.875,"n":794,"o":162,"t":"2026-10-15T14:45:00Z","v":23168,"vw":162.846294},{"c":162.47,"h":162.97,"l":162.31,"n":911,"o":162.56,"t":"2026-10-15T14:50:00Z","v":27341,"vw":162.572192},{"c":163.45,"h":163.47,"l":162.1,"n":625,"o":162.575,"t":"2026-10-15T14:55:00Z","v":15431,"vw":162.829348},{"c":163.84,"h":163.84,"l":162.46,"n":438,"o":163.66,"t":"2026-10-15T15:00:00Z","v":10746,"vw":163.184068},{"c":164.39,"h":164.42,"l":163.79,"n":1024,"o":163.985,"t":"2026-10-15T15:05:00Z","v":40807,"vw":164.030819},{"c":165.52,"h":165.57,"l":163.92,"n":590,"o":164.39,"t":"2026-10-15T15:10:00Z","v":16439,"vw":164.815167},{"c":166,"h":166.4801,"l":165.395,"n":1146,"o":165.65,"t":"2026-10-15T15:15:00Z","v":47889,"vw":165.833619},{"c":165.775,"h":166.47,"l":165.59,"n":443,"o":166.02,"t":"2026-10-15T15:20:00Z","v":13734,"vw":165.983525},{"c":164.67,"h":165.775,"l":164.67,"n":366,"o":165.5,"t":"2026-10-15T15:25:00Z","v":7430,"vw":165.173429},{"c":164.45,"h":164.77,"l":164,"n":410,"o":164.42,"t":"2026-10-15T15:30:00Z","v":7912,"vw":164.43244},{"c":164.15,"h":164.93,"l":164.15,"n":364,"o":164.445,"t":"2026-10-15T15:35:00Z","v":8544,"vw":164.517819},{"c":164,"h":164.63,"l":163.9,"n":263,"o":164.195,"t":"2026-10-15T15:40:00Z","v":4935,"vw":164.341138},{"c":163.8,"h":164,"l":163.42,"n":337,"o":163.975,"t":"2026-10-15T15:45:00Z","v":6015,"vw":163.675293},{"c":164.795,"h":164.795,"l":163.75,"n":439,"o":163.925,"t":"2026-10-15T15:50:00Z","v":14102,"vw":164.290804},{"c":165.79,"h":165.79,"l":164.65,"n":410,"o":164.795,"t":"2026-10-15T15:55:00Z","v":18364,"vw":165.127998},{"c":165.45,"h":166,"l":165.14,"n":747,"o":165.87,"t":"2026-10-15T16:00:00Z","v":22199,"vw":165.694693},{"c":165.745,"h":166.3,"l":165.26,"n":528,"o":165.35,"t":"2026-10-15T16:05:00Z","v":11063,"vw":165.745201},{"c":165.965,"h":166.1,"l":165.15,"n":479,"o":165.725,"t":"2026-10-15T16:10:00Z","v":14170,"vw":165.523029},{"c":165.33,"h":166.02,"l":165.31,"n":348,"o":165.965,"t":"2026-10-15T16:15:00Z","v":7889,"vw":165.719766},{"c":165.02,"h":165.47,"l":165.02,"n":334,"o":165.34,"t":"2026-10-15T16:20:00Z","v":7039,"vw":165.243458},{"c":164.895,"h":165.02,"l":164.65,"n":334,"o":165.02,"t":"2026-10-15T16:25:00Z","v":6766,"vw":164.818773},{"c":165.54,"h":165.54,"l":164.87,"n":511,"o":165.07,"t":"2026-10-15T16:30:00Z","v":11035,"vw":165.125115},{"c":165.39,"h":165.975,"l":165.29,"n":321,"o":165.535,"t":"2026-10-15T16:35:00Z","v":7139,"vw":165.656407},{"c":166.425,"h":166.425,"l":165.39,"n":323,"o":165.51,"t":"2026-10-15T16:40:00Z","v":10819,"vw":165.671775},{"c":166.31,"h":166.6,"l":166.1,"n":402,"o":166.365,"t":"2026-10-15T16:45:00Z","v":8552,"vw":166.333652},{"c":166.62,"h":166.62,"l":165.94,"n":299,"o":166.305,"t":"2026-10-15T16:50:00Z","v":8905,"vw":166.219774},{"c":166.585,"h":166.84,"l":166.585,"n":280,"o":166.795,"t":"2026-10-15T16:55:00Z","v":5457,"vw":166.70919},{"c":166.015,"h":166.645,"l":165.8,"n":347,"o":166.58,"t":"2026-10-15T17:00:00Z","v":6801,"vw":166.129576},{"c":167.035,"h":167.24,"l":165.9847,"n":431,"o":165.9847,"t":"2026-10-15T17:05:00Z","v":9253,"vw":166.703},{"c":167.6725,"h":167.73,"l":166.92,"n":403,"o":167.035,"t":"2026-10-15T17:10:00Z","v":10770,"vw":167.27039},{"c":168.16,"h":168.635,"l":167.76,"n":813,"o":167.76,"t":"2026-10-15T17:15:00Z","v":22616,"vw":168.207472},{"c":168.55,"h":169.09,"l":168.02,"n":867,"o":168.13,"t":"2026-10-15T17:20:00Z","v":26178,"vw":168.502532},{"c":167.58,"h":168.75,"l":167.3088,"n":648,"o":168.54,"t":"2026-10-15T17:25:00Z","v":17156,"vw":168.269901},{"c":166.555,"h":167.565,"l":166.41,"n":456,"o":167.32,"t":"2026-10-15T17:30:00Z","v":10312,"vw":166.95784},{"c":167.02,"h":167.38,"l":166.54,"n":548,"o":166.575,"t":"2026-10-15T17:35:00Z","v":17225,"vw":166.942459},{"c":167.02,"h":167.65,"l":166.89,"n":399,"o":167.025,"t":"2026-10-15T17:40:00Z","v":10465,"vw":167.274165},{"c":166.59,"h":167.2866,"l":166.54,"n":506,"o":167.13,"t":"2026-10-15T17:45:00Z","v":13724,"vw":167.00938},{"c":167.22,"h":167.36,"l":166.4,"n":473,"o":166.62,"t":"2026-10-15T17:50:00Z","v":12519,"vw":166.978776},{"c":168.195,"h":168.36,"l":167.04,"n":572,"o":167.04,"t":"2026-10-15T17:55:00Z","v":14955,"vw":167.757865},{"c":167.68,"h":168.59,"l":167.625,"n":602,"o":168.17,"t":"2026-10-15T18:00:00Z","v":18149,"vw":168.116229},{"c":167.61,"h":168.43,"l":167.61,"n":391,"o":167.86,"t":"2026-10-15T18:05:00Z","v":9073,"vw":168.072337},{"c":167.25,"h":167.86,"l":166.985,"n":406,"o":167.6225,"t":"2026-10-15T18:10:00Z","v":9413,"vw":167.534124},{"c":167.895,"h":167.895,"l":167.062,"n":455,"o":167.22,"t":"2026-10-15T18:15:00Z","v":11717,"vw":167.521567},{"c":167.71,"h":167.805,"l":167.4,"n":451,"o":167.79,"t":"2026-10-15T18:20:00Z","v":16135,"vw":167.659396},{"c":167.89,"h":168.25,"l":167.4,"n":399,"o":167.73,"t":"2026-10-15T18:25:00Z","v":11597,"vw":167.644779},{"c":167.53,"h":167.925,"l":167.41,"n":289,"o":167.84,"t":"2026-10-15T18:30:00Z","v":5495,"vw":167.690656},{"c":167.16,"h":167.46,"l":167.09,"n":336,"o":167.4,"t":"2026-10-15T18:35:00Z","v":6081,"vw":167.253729},{"c":167.39,"h":168.14,"l":166.37,"n":482,"o":167.01,"t":"2026-10-15T18:40:00Z","v":11358,"vw":166.884836},{"c":167.4075,"h":167.585,"l":167.29,"n":382,"o":167.475,"t":"2026-10-15T18:45:00Z","v":9054,"vw":167.480686},{"c":167.49,"h":167.645,"l":167.18,"n":284,"o":167.29,"t":"2026-10-15T18:50:00Z","v":5600,"vw":167.475889},{"c":167.94,"h":167.94,"l":167.48,"n":319,"o":167.65,"t":"2026-10-15T18:55:00Z","v":6512,"vw":167.693023},{"c":167.8,"h":168.1,"l":167.74,"n":436,"o":167.81,"t":"2026-10-15T19:00:00Z","v":9707,"vw":167.962534},{"c":167.96,"h":168.03,"l":167.6,"n":380,"o":167.74,"t":"2026-10-15T19:05:00Z","v":6957,"vw":167.75637},{"c":169.005,"h":169.21,"l":167.98,"n":441,"o":168.02,"t":"2026-10-15T19:10:00Z","v":8413,"vw":168.602493},{"c":169.875,"h":170,"l":169.005,"n":846,"o":169.0125,"t":"2026-10-15T19:15:00Z","v":39260,"vw":169.804813},{"c":169.645,"h":170.56,"l":169.36,"n":522,"o":169.83,"t":"2026-10-15T19:20:00Z","v":13522,"vw":169.936218},{"c":169.38,"h":169.775,"l":169.27,"n":473,"o":169.645,"t":"2026-10-15T19:25:00Z","v":9674,"vw":169.529059},{"c":170.01,"h":170.06,"l":169.065,"n":632,"o":169.28,"t":"2026-10-15T19:30:00Z","v":16137,"vw":169.583065},{"c":170.29,"h":170.32,"l":169.71,"n":618,"o":169.86,"t":"2026-10-15T19:35:00Z","v":14534,"vw":170.011196},{"c":170.16,"h":170.94,"l":170.01,"n":667,"o":170.2,"t":"2026-10-15T19:40:00Z","v":16204,"vw":170.347928},{"c":170.14,"h":170.48,"l":169.99,"n":742,"o":170.155,"t":"2026-10-15T19:45:00Z","v":16159,"vw":170.22306},{"c":170.7325,"h":170.8,"l":169.81,"n":1329,"o":170.09,"t":"2026-10-15T19:50:00Z","v":31209,"vw":170.347294},{"c":170.83,"h":171.335,"l":170.61,"n":3017,"o":170.73,"t":"2026-10-15T19:55:00Z","v":87140,"vw":170.813548},{"c":170.82,"h":170.82,"l":170.82,"n":56,"o":170.82,"t":"2026-10-15T20:00:00Z","v":104097,"vw":170.82},{"c":172,"h":172,"l":172,"n":15,"o":172,"t":"2026-10-15T20:45:00Z","v":134,"vw":172},{"c":171.89,"h":171.89,"l":171.89,"n":7,"o":171.89,"t":"2026-10-16T08:00:00Z","v":69,"vw":171.89},{"c":171.01,"h":171.01,"l":171.01,"n":17,"o":171.01,"t":"2026-10-16T09:00:00Z","v":124,"vw":171.01},{"c":170.25,"h":170.25,"l":170.25,"n":50,"o":170.25,"t":"2026-10-16T10:10:00Z","v":340,"vw":170.25},{"c":168.37,"h":168.37,"l":168.37,"n":2,"o":168.37,"t":"2026-10-16T11:10:00Z","v":51,"vw":168.37},{"c":169.36,"h":170.0992,"l":169.36,"n":24,"o":170.0992,"t":"2026-10-16T12:40:00Z","v":258,"vw":169.549126},{"c":169.38,"h":169.38,"l":169.38,"n":2,"o":169.38,"t":"2026-10-16T13:00:00Z","v":145,"vw":169.38},{"c":169.01,"h":169.01,"l":169.01,"n":3,"o":169.01,"t":"2026-10-16T13:25:00Z","v":55,"vw":169.01},{"c":166.58,"h":169.88,"l":166.58,"n":276,"o":169.88,"t":"2026-10-16T13:30:00Z","v":11671,"vw":169.135367},{"c":168.44,"h":168.44,"l":166.035,"n":170,"o":166.58,"t":"2026-10-16T13:35:00Z","v":3584,"vw":167.442147},{"c":169.285,"h":169.41,"l":167.595,"n":341,"o":168.44,"t":"2026-10-16T13:40:00Z","v":6267,"vw":168.471004},{"c":169.445,"h":170.165,"l":168.7545,"n":276,"o":169.85,"t":"2026-10-16T13:45:00Z","v":4969,"vw":169.424536},{"c":168.765,"h":169.755,"l":168.03,"n":315,"o":169.755,"t":"2026-10-16T13:50:00Z","v":6653,"vw":168.696557},{"c":169.295,"h":169.625,"l":168.58,"n":335,"o":168.775,"t":"2026-10-16T13:55:00Z","v":5270,"vw":169.192514},{"c":169.75,"h":170.51,"l":169.555,"n":376,"o":169.71,"t":"2026-10-16T14:00:00Z","v":3567,"vw":169.823362},{"c":168.52,"h":169.58,"l":168.52,"n":210,"o":169.3702,"t":"2026-10-16T14:05:00Z","v":3626,"vw":169.243251},{"c":168.615,"h":168.66,"l":168.075,"n":194,"o":168.37,"t":"2026-10-16T14:10:00Z","v":2913,"vw":168.497629},{"c":167.76,"h":168.905,"l":167.71,"n":362,"o":168.61,"t":"2026-10-16T14:15:00Z","v":7424,"vw":168.453226},{"c":168.81,"h":169.21,"l":167.83,"n":288,"o":168.06,"t":"2026-10-16T14:20:00Z","v":4337,"vw":168.478404},{"c":168.66,"h":169.18,"l":168.37,"n":248,"o":168.56,"t":"2026-10-16T14:25:00Z","v":4710,"vw":168.72596},{"c":169.755,"h":170.02,"l":168.865,"n":294,"o":168.865,"t":"2026-10-16T14:30:00Z","v":4935,"vw":169.608504},{"c":170.04,"h":170.35,"l":169.8801,"n":274,"o":169.92,"t":"2026-10-16T14:35:00Z","v":4451,"vw":170.105505},{"c":169.72,"h":170.2199,"l":169.43,"n":346,"o":170.2199,"t":"2026-10-16T14:40:00Z","v":4221,"vw":169.848803},{"c":170.39,"h":170.43,"l":169.83,"n":309,"o":169.88,"t":"2026-10-16T14:45:00Z","v":5627,"vw":170.046539},{"c":169.51,"h":170.42,"l":169.2,"n":495,"o":170.13,"t":"2026-10-16T14:50:00Z","v":10874,"vw":169.88581},{"c":169.695,"h":169.9,"l":169.54,"n":368,"o":169.55,"t":"2026-10-16T14:55:00Z","v":7893,"vw":169.685536},{"c":168.855,"h":169.89,"l":168.755,"n":404,"o":169.89,"t":"2026-10-16T15:00:00Z","v":5530,"vw":169.134901},{"c":168.66,"h":169.14,"l":168.48,"n":315,"o":169.01,"t":"2026-10-16T15:05:00Z","v":5075,"vw":168.734652},{"c":168.195,"h":168.42,"l":168.0501,"n":228,"o":168.23,"t":"2026-10-16T15:10:00Z","v":3508,"vw":168.200627},{"c":168.85,"h":168.85,"l":168.285,"n":427,"o":168.32,"t":"2026-10-16T15:15:00Z","v":4963,"vw":168.680547},{"c":168.63,"h":169.03,"l":168.31,"n":383,"o":169.03,"t":"2026-10-16T15:20:00Z","v":4679,"vw":168.520307},{"c":167.675,"h":169.09,"l":167.5,"n":615,"o":168.615,"t":"2026-10-16T15:25:00Z","v":17036,"vw":168.210899},{"c":167.485,"h":168.02,"l":167.33,"n":388,"o":167.83,"t":"2026-10-16T15:30:00Z","v":14252,"vw":167.819495},{"c":168.23,"h":168.475,"l":167.25,"n":323,"o":167.3,"t":"2026-10-16T15:35:00Z","v":4269,"vw":167.781101},{"c":168.23,"h":168.34,"l":168.03,"n":245,"o":168.19,"t":"2026-10-16T15:40:00Z","v":3788,"vw":168.201845},{"c":168.37,"h":169.07,"l":168.26,"n":442,"o":168.26,"t":"2026-10-16T15:45:00Z","v":7837,"vw":168.710991},{"c":168.54,"h":168.715,"l":168.31,"n":378,"o":168.38,"t":"2026-10-16T15:50:00Z","v":5091,"vw":168.515482},{"c":168.87,"h":168.87,"l":168.41,"n":332,"o":168.5425,"t":"2026-10-16T15:55:00Z","v":5605,"vw":168.604131},{"c":169.03,"h":169.1,"l":168.68,"n":1036,"o":168.77,"t":"2026-10-16T16:00:00Z","v":23417,"vw":168.900102},{"c":168.335,"h":169.03,"l":168.33,"n":475,"o":169.03,"t":"2026-10-16T16:05:00Z","v":13215,"vw":168.724896},{"c":168.64,"h":168.67,"l":168.23,"n":377,"o":168.335,"t":"2026-10-16T16:10:00Z","v":7637,"vw":168.454211},{"c":168.54,"h":168.89,"l":168.35,"n":272,"o":168.65,"t":"2026-10-16T16:15:00Z","v":3160,"vw":168.578999},{"c":168.285,"h":168.94,"l":168.285,"n":370,"o":168.4775,"t":"2026-10-16T16:20:00Z","v":5406,"vw":168.592167},{"c":168.44,"h":168.61,"l":168.16,"n":266,"o":168.285,"t":"2026-10-16T16:25:00Z","v":4482,"vw":168.400835},{"c":167.47,"h":168.47,"l":167.46,"n":364,"o":168.47,"t":"2026-10-16T16:30:00Z","v":11435,"vw":167.722351},{"c":167.12,"h":167.74,"l":167.05,"n":719,"o":167.47,"t":"2026-10-16T16:35:00Z","v":47061,"vw":167.184861},{"c":166.5,"h":167.125,"l":166.5,"n":411,"o":167,"t":"2026-10-16T16:40:00Z","v":12237,"vw":166.656645},{"c":166,"h":166.8,"l":165.78,"n":473,"o":166.64,"t":"2026-10-16T16:45:00Z","v":15899,"vw":166.230512},{"c":166.055,"h":166.21,"l":165.8,"n":435,"o":166.05,"t":"2026-10-16T16:50:00Z","v":11091,"vw":165.945573},{"c":166.03,"h":166.515,"l":165.52,"n":588,"o":165.95,"t":"2026-10-16T16:55:00Z","v":24898,"vw":165.776115},{"c":165.225,"h":166.36,"l":165.05,"n":317,"o":166.36,"t":"2026-10-16T17:00:00Z","v":6366,"vw":165.708716},{"c":165.705,"h":165.82,"l":164.775,"n":345,"o":165.27,"t":"2026-10-16T17:05:00Z","v":15842,"vw":164.967198},{"c":165.84,"h":166.05,"l":165.79,"n":246,"o":165.83,"t":"2026-10-16T17:10:00Z","v":2585,"vw":165.882121},{"c":165.565,"h":165.73,"l":165.3,"n":374,"o":165.73,"t":"2026-10-16T17:15:00Z","v":4445,"vw":165.545673},{"c":165.62,"h":165.705,"l":164.98,"n":307,"o":165.58,"t":"2026-10-16T17:20:00Z","v":5173,"vw":165.267032},{"c":165.7,"h":165.91,"l":165.44,"n":316,"o":165.63,"t":"2026-10-16T17:25:00Z","v":5380,"vw":165.732194},{"c":166.16,"h":166.16,"l":165.815,"n":381,"o":165.815,"t":"2026-10-16T17:30:00Z","v":6176,"vw":166.030802},{"c":167.0975,"h":167.0975,"l":165.9143,"n":384,"o":166.23,"t":"2026-10-16T17:35:00Z","v":11736,"vw":166.304168},{"c":167.42,"h":167.64,"l":166.725,"n":310,"o":166.7501,"t":"2026-10-16T17:40:00Z","v":5091,"vw":167.234616},{"c":166.64,"h":167.685,"l":166.64,"n":203,"o":167.56,"t":"2026-10-16T17:45:00Z","v":3149,"vw":167.264387},{"c":166.555,"h":166.71,"l":166.155,"n":316,"o":166.63,"t":"2026-10-16T17:50:00Z","v":5237,"vw":166.444045},{"c":166.03,"h":166.545,"l":166.03,"n":237,"o":166.545,"t":"2026-10-16T17:55:00Z","v":5062,"vw":166.287383},{"c":165.96,"h":166.45,"l":165.865,"n":332,"o":166.045,"t":"2026-10-16T18:00:00Z","v":5147,"vw":166.087979},{"c":166.53,"h":166.83,"l":166.07,"n":251,"o":166.12,"t":"2026-10-16T18:05:00Z","v":2792,"vw":166.369397},{"c":166.425,"h":166.675,"l":166.35,"n":288,"o":166.63,"t":"2026-10-16T18:10:00Z","v":3735,"vw":166.47941},{"c":165.845,"h":166.595,"l":165.44,"n":254,"o":166.39,"t":"2026-10-16T18:15:00Z","v":5301,"vw":166.006147},{"c":166.33,"h":166.345,"l":165.71,"n":230,"o":165.815,"t":"2026-10-16T18:20:00Z","v":3340,"vw":166.079146},{"c":165.99,"h":166.33,"l":165.625,"n":240,"o":166.33,"t":"2026-10-16T18:25:00Z","v":5570,"vw":165.960733},{"c":165.945,"h":166.16,"l":165.625,"n":250,"o":165.965,"t":"2026-10-16T18:30:00Z","v":4197,"vw":165.984335},{"c":165.83,"h":165.92,"l":165.48,"n":201,"o":165.92,"t":"2026-10-16T18:35:00Z","v":3292,"vw":165.727336},{"c":165.41,"h":165.98,"l":165.34,"n":241,"o":165.89,"t":"2026-10-16T18:40:00Z","v":4426,"vw":165.617246},{"c":165.05,"h":165.78,"l":164.875,"n":299,"o":165.445,"t":"2026-10-16T18:45:00Z","v":3814,"vw":165.463007},{"c":164.98,"h":165.27,"l":164.93,"n":295,"o":165.2025,"t":"2026-10-16T18:50:00Z","v":4358,"vw":165.064437},{"c":165.03,"h":165.035,"l":164.72,"n":342,"o":164.9,"t":"2026-10-16T18:55:00Z","v":6432,"vw":164.851337},{"c":164.905,"h":165.19,"l":164.86,"n":301,"o":165.03,"t":"2026-10-16T19:00:00Z","v":4294,"vw":165.051561},{"c":164.71,"h":165.1499,"l":164.2653,"n":339,"o":164.86,"t":"2026-10-16T19:05:00Z","v":5623,"vw":164.702695},{"c":165.565,"h":165.69,"l":164.6,"n":442,"o":164.71,"t":"2026-10-16T19:10:00Z","v":9695,"vw":165.268784},{"c":164.88,"h":165.965,"l":164.81,"n":233,"o":165.565,"t":"2026-10-16T19:15:00Z","v":4598,"vw":165.140271},{"c":165.52,"h":165.525,"l":164.9,"n":365,"o":165,"t":"2026-10-16T19:20:00Z","v":6444,"vw":165.232801},{"c":165.71,"h":165.78,"l":165.43,"n":269,"o":165.56,"t":"2026-10-16T19:25:00Z","v":4937,"vw":165.615295},{"c":164.72,"h":165.84,"l":164.72,"n":442,"o":165.84,"t":"2026-10-16T19:30:00Z","v":8263,"vw":165.220784},{"c":164.79,"h":165.21,"l":164.66,"n":387,"o":164.84,"t":"2026-10-16T19:35:00Z","v":6536,"vw":164.903379},{"c":164.2,"h":165.04,"l":164.165,"n":435,"o":164.79,"t":"2026-10-16T19:40:00Z","v":7439,"vw":164.671524},{"c":164.34,"h":164.73,"l":164.23,"n":570,"o":164.3,"t":"2026-10-16T19:45:00Z","v":10782,"vw":164.439507},{"c":165.45,"h":165.63,"l":163.77,"n":1013,"o":164.6,"t":"2026-10-16T19:50:00Z","v":27927,"vw":164.802134},{"c":165.22,"h":165.5,"l":164.72,"n":1525,"o":165.5,"t":"2026-10-16T19:55:00Z","v":31971,"vw":165.045609},{"c":164.61,"h":165.14,"l":164.61,"n":44,"o":165.14,"t":"2026-10-16T20:00:00Z","v":558021,"vw":165.139907},{"c":165.14,"h":165.14,"l":165.14,"n":1,"o":165.14,"t":"2026-10-16T20:05:00Z","v":1408,"vw":165.14},{"c":164,"h":164,"l":164,"n":4,"o":164,"t":"2026-10-16T20:20:00Z","v":141,"vw":164},{"c":163.87,"h":163.87,"l":163.87,"n":1,"o":163.87,"t":"2026-10-16T21:45:00Z","v":45,"vw":163.87},{"c":163.87,"h":163.87,"l":163.87,"n":12,"o":163.87,"t":"2026-10-16T22:50:00Z","v":209,"vw":163.87},{"c":162.4273,"h":162.4273,"l":162.4273,"n":7,"o":162.4273,"t":"2026-10-16T23:30:00Z","v":106,"vw":162.4273},{"c":169.01,"h":170.21,"l":169.01,"n":25,"o":169.98,"t":"2026-10-19T08:00:00Z","v":514,"vw":169.853258},{"c":169.5,"h":169.5,"l":169.5,"n":10,"o":169.5,"t":"2026-10-19T08:05:00Z","v":78,"vw":169.5},{"c":170,"h":170,"l":169.8,"n":33,"o":169.8,"t":"2026-10-19T10:40:00Z","v":918,"vw":169.911258},{"c":170,"h":170,"l":170,"n":5,"o":170,"t":"2026-10-19T10:45:00Z","v":260,"vw":170},{"c":170,"h":170,"l":170,"n":1,"o":170,"t":"2026-10-19T10:50:00Z","v":50,"vw":170},{"c":170.11,"h":170.11,"l":168.99,"n":10,"o":169.05,"t":"2026-10-19T11:00:00Z","v":338,"vw":169.744694},{"c":169.31,"h":169.31,"l":169.31,"n":3,"o":169.31,"t":"2026-10-19T11:30:00Z","v":61,"vw":169.31},{"c":169.8157,"h":169.8157,"l":169.8157,"n":1,"o":169.8157,"t":"2026-10-19T11:40:00Z","v":175,"vw":169.8157},{"c":169.9,"h":169.9,"l":169.9,"n":3,"o":169.9,"t":"2026-10-19T11:45:00Z","v":106,"vw":169.9},{"c":170.65,"h":170.65,"l":170.59,"n":16,"o":170.59,"t":"2026-10-19T12:05:00Z","v":446,"vw":170.636538},{"c":170.6,"h":170.8,"l":170.6,"n":13,"o":170.8,"t":"2026-10-19T12:15:00Z","v":502,"vw":170.686031},{"c":171.5,"h":171.51,"l":171.5,"n":4,"o":171.51,"t":"2026-10-19T12:35:00Z","v":91,"vw":171.505},{"c":170.7,"h":170.7,"l":170.7,"n":3,"o":170.7,"t":"2026-10-19T12:40:00Z","v":332,"vw":170.7},{"c":170.51,"h":170.51,"l":170.51,"n":6,"o":170.51,"t":"2026-10-19T13:10:00Z","v":165,"vw":170.51},{"c":167.8475,"h":172.09,"l":167.54,"n":306,"o":170.26,"t":"2026-10-19T13:30:00Z","v":24050,"vw":170.435917},{"c":168.41,"h":168.99,"l":167.44,"n":210,"o":168.63,"t":"2026-10-19T13:35:00Z","v":12367,"vw":168.25075},{"c":167.77,"h":169.14,"l":167.77,"n":199,"o":168.67,"t":"2026-10-19T13:40:00Z","v":5896,"vw":168.765021},{"c":168.317,"h":168.74,"l":167.76,"n":143,"o":168.21,"t":"2026-10-19T13:45:00Z","v":3567,"vw":168.146237},{"c":167.915,"h":168.74,"l":167.52,"n":96,"o":168.74,"t":"2026-10-19T13:50:00Z","v":1159,"vw":168.302671},{"c":166.53,"h":167.895,"l":166.39,"n":135,"o":167.895,"t":"2026-10-19T13:55:00Z","v":2440,"vw":166.782408},{"c":165.795,"h":166.53,"l":164.995,"n":230,"o":166.1,"t":"2026-10-19T14:00:00Z","v":3914,"vw":165.891587},{"c":166.645,"h":166.645,"l":165.12,"n":179,"o":165.9,"t":"2026-10-19T14:05:00Z","v":4258,"vw":165.969519},{"c":167.04,"h":167.04,"l":166.07,"n":220,"o":166.575,"t":"2026-10-19T14:10:00Z","v":14272,"vw":166.42832},{"c":167.855,"h":168.1,"l":167,"n":294,"o":167.12,"t":"2026-10-19T14:15:00Z","v":8876,"vw":167.731083},{"c":168.32,"h":168.32,"l":167.59,"n":301,"o":167.85,"t":"2026-10-19T14:20:00Z","v":11307,"vw":167.851576},{"c":167.37,"h":168.165,"l":167.37,"n":154,"o":168.165,"t":"2026-10-19T14:25:00Z","v":3433,"vw":167.952333},{"c":166.5892,"h":167.37,"l":166.07,"n":264,"o":167.37,"t":"2026-10-19T14:30:00Z","v":5013,"vw":166.681596},{"c":166.44,"h":166.57,"l":165.55,"n":289,"o":166.48,"t":"2026-10-19T14:35:00Z","v":8814,"vw":165.973557},{"c":166.705,"h":167.06,"l":166.27,"n":224,"o":166.27,"t":"2026-10-19T14:40:00Z","v":14183,"vw":166.813964},{"c":167.555,"h":167.98,"l":166.69,"n":249,"o":166.69,"t":"2026-10-19T14:45:00Z","v":4607,"vw":167.473691},{"c":167.2351,"h":167.56,"l":166.84,"n":206,"o":167.56,"t":"2026-10-19T14:50:00Z","v":3672,"vw":167.130935},{"c":167.74,"h":167.78,"l":167.21,"n":175,"o":167.44,"t":"2026-10-19T14:55:00Z","v":2829,"vw":167.52206},{"c":168.145,"h":168.16,"l":167.82,"n":186,"o":167.82,"t":"2026-10-19T15:00:00Z","v":3295,"vw":168.003744},{"c":168.37,"h":168.44,"l":168.04,"n":207,"o":168.04,"t":"2026-10-19T15:05:00Z","v":3297,"vw":168.258255},{"c":168.28,"h":168.54,"l":167.99,"n":232,"o":168.33,"t":"2026-10-19T15:10:00Z","v":4651,"vw":168.20891},{"c":168.775,"h":168.84,"l":168.19,"n":259,"o":168.28,"t":"2026-10-19T15:15:00Z","v":5147,"vw":168.462198},{"c":169.14,"h":169.28,"l":168.72,"n":266,"o":168.795,"t":"2026-10-19T15:20:00Z","v":4263,"vw":169.012979},{"c":168.995,"h":169.42,"l":168.845,"n":239,"o":169.24,"t":"2026-10-19T15:25:00Z","v":12718,"vw":169.201368},{"c":168.9,"h":169,"l":168.38,"n":312,"o":168.87,"t":"2026-10-19T15:30:00Z","v":5972,"vw":168.667033},{"c":168.62,"h":169.14,"l":168.44,"n":239,"o":168.96,"t":"2026-10-19T15:35:00Z","v":5974,"vw":168.747143},{"c":168.52,"h":168.9999,"l":168.47,"n":168,"o":168.61,"t":"2026-10-19T15:40:00Z","v":3573,"vw":168.70133},{"c":168.95,"h":169.09,"l":168.735,"n":167,"o":168.74,"t":"2026-10-19T15:45:00Z","v":2946,"vw":168.919887},{"c":168.85,"h":169.32,"l":168.735,"n":248,"o":169.14,"t":"2026-10-19T15:50:00Z","v":4927,"vw":168.976319},{"c":168.5103,"h":169,"l":168.5103,"n":182,"o":168.77,"t":"2026-10-19T15:55:00Z","v":3184,"vw":168.79694},{"c":168.005,"h":168.56,"l":167.83,"n":234,"o":168.56,"t":"2026-10-19T16:00:00Z","v":3762,"vw":168.105897},{"c":167.93,"h":168.14,"l":167.86,"n":190,"o":168.005,"t":"2026-10-19T16:05:00Z","v":4043,"vw":168.006299},{"c":167.77,"h":167.95,"l":167.59,"n":197,"o":167.91,"t":"2026-10-19T16:10:00Z","v":3794,"vw":167.740654},{"c":167.395,"h":167.78,"l":167.395,"n":160,"o":167.76,"t":"2026-10-19T16:15:00Z","v":2717,"vw":167.647778},{"c":167.07,"h":167.44,"l":167.07,"n":168,"o":167.27,"t":"2026-10-19T16:20:00Z","v":3998,"vw":167.35122},{"c":167.434,"h":167.51,"l":167.19,"n":192,"o":167.47,"t":"2026-10-19T16:25:00Z","v":3913,"vw":167.347139},{"c":167.5,"h":167.54,"l":167.07,"n":267,"o":167.4,"t":"2026-10-19T16:30:00Z","v":5779,"vw":167.339816},{"c":167.24,"h":167.46,"l":167.24,"n":94,"o":167.46,"t":"2026-10-19T16:35:00Z","v":1652,"vw":167.382859},{"c":167.45,"h":167.62,"l":167.23,"n":199,"o":167.31,"t":"2026-10-19T16:40:00Z","v":8208,"vw":167.45072},{"c":167.24,"h":167.78,"l":167.04,"n":282,"o":167.455,"t":"2026-10-19T16:45:00Z","v":6999,"vw":167.394101},{"c":166.75,"h":167.22,"l":166.75,"n":150,"o":167.22,"t":"2026-10-19T16:50:00Z","v":2927,"vw":166.895085},{"c":166.165,"h":166.84,"l":166.16,"n":228,"o":166.835,"t":"2026-10-19T16:55:00Z","v":5074,"vw":166.532861},{"c":166.4,"h":166.575,"l":166.08,"n":245,"o":166.165,"t":"2026-10-19T17:00:00Z","v":6510,"vw":166.289956},{"c":166.27,"h":166.435,"l":166.08,"n":172,"o":166.435,"t":"2026-10-19T17:05:00Z","v":3353,"vw":166.253916},{"c":166.205,"h":166.21,"l":166.01,"n":134,"o":166.08,"t":"2026-10-19T17:10:00Z","v":1803,"vw":166.160909},{"c":166.345,"h":166.545,"l":166.07,"n":218,"o":166.2,"t":"2026-10-19T17:15:00Z","v":4326,"vw":166.330154},{"c":166.245,"h":166.29,"l":166.01,"n":190,"o":166.12,"t":"2026-10-19T17:20:00Z","v":3220,"vw":166.158075},{"c":166.04,"h":166.45,"l":165.97,"n":283,"o":166.245,"t":"2026-10-19T17:25:00Z","v":11046,"vw":166.335371},{"c":166.38,"h":166.47,"l":165.93,"n":220,"o":165.96,"t":"2026-10-19T17:30:00Z","v":5437,"vw":166.251067},{"c":166.145,"h":166.37,"l":166.03,"n":166,"o":166.26,"t":"2026-10-19T17:35:00Z","v":3151,"vw":166.190566},{"c":165.8891,"h":166.3,"l":165.88,"n":295,"o":166.03,"t":"2026-10-19T17:40:00Z","v":5682,"vw":166.053102},{"c":165.45,"h":165.87,"l":165.4,"n":179,"o":165.87,"t":"2026-10-19T17:45:00Z","v":3660,"vw":165.616321},{"c":165.36,"h":165.52,"l":165.095,"n":214,"o":165.48,"t":"2026-10-19T17:50:00Z","v":4179,"vw":165.38537},{"c":165.795,"h":165.85,"l":165.22,"n":200,"o":165.36,"t":"2026-10-19T17:55:00Z","v":3344,"vw":165.51389},{"c":165.57,"h":165.95,"l":165.37,"n":202,"o":165.94,"t":"2026-10-19T18:00:00Z","v":3521,"vw":165.669559},{"c":165.7,"h":165.7,"l":165.515,"n":102,"o":165.54,"t":"2026-10-19T18:05:00Z","v":1539,"vw":165.589123},{"c":165.67,"h":165.74,"l":165.59,"n":149,"o":165.59,"t":"2026-10-19T18:10:00Z","v":2144,"vw":165.678446},{"c":165.58,"h":165.78,"l":165.57,"n":147,"o":165.675,"t":"2026-10-19T18:15:00Z","v":1967,"vw":165.674462},{"c":165.42,"h":165.645,"l":165.3,"n":258,"o":165.645,"t":"2026-10-19T18:20:00Z","v":6504,"vw":165.54374},{"c":165.33,"h":165.46,"l":165.195,"n":244,"o":165.28,"t":"2026-10-19T18:25:00Z","v":12603,"vw":165.331817},{"c":164.855,"h":165.23,"l":164.76,"n":282,"o":165.23,"t":"2026-10-19T18:30:00Z","v":7046,"vw":164.984435},{"c":164.9,"h":165.14,"l":164.71,"n":231,"o":164.74,"t":"2026-10-19T18:35:00Z","v":4317,"vw":164.982258},{"c":164.75,"h":165.21,"l":164.74,"n":283,"o":165.015,"t":"2026-10-19T18:40:00Z","v":16261,"vw":165.044718},{"c":164.92,"h":165.27,"l":164.75,"n":317,"o":164.905,"t":"2026-10-19T18:45:00Z","v":7070,"vw":165.01888},{"c":164.97,"h":164.97,"l":164.74,"n":295,"o":164.89,"t":"2026-10-19T18:50:00Z","v":6251,"vw":164.887176},{"c":164.97,"h":165.08,"l":164.86,"n":242,"o":164.99,"t":"2026-10-19T18:55:00Z","v":3642,"vw":164.979505},{"c":165.24,"h":165.37,"l":165.06,"n":300,"o":165.08,"t":"2026-10-19T19:00:00Z","v":6017,"vw":165.216408},{"c":165.31,"h":165.32,"l":165.01,"n":239,"o":165.275,"t":"2026-10-19T19:05:00Z","v":7005,"vw":165.194641},{"c":165.46,"h":165.46,"l":165.175,"n":266,"o":165.32,"t":"2026-10-19T19:10:00Z","v":6882,"vw":165.319094},{"c":165.65,"h":165.8,"l":165.23,"n":303,"o":165.36,"t":"2026-10-19T19:15:00Z","v":6085,"vw":165.536861},{"c":166.83,"h":166.91,"l":165.67,"n":317,"o":165.8,"t":"2026-10-19T19:20:00Z","v":18726,"vw":166.060567},{"c":166.6,"h":167,"l":166.35,"n":303,"o":166.94,"t":"2026-10-19T19:25:00Z","v":6215,"vw":166.645299},{"c":167.01,"h":167.15,"l":166.47,"n":392,"o":166.605,"t":"2026-10-19T19:30:00Z","v":8804,"vw":166.889805},{"c":167.245,"h":167.45,"l":167.01,"n":331,"o":167.01,"t":"2026-10-19T19:35:00Z","v":6352,"vw":167.255443},{"c":166.85,"h":167.36,"l":166.67,"n":427,"o":167.245,"t":"2026-10-19T19:40:00Z","v":8118,"vw":167.091968},{"c":166.4,"h":166.88,"l":166.37,"n":499,"o":166.82,"t":"2026-10-19T19:45:00Z","v":10961,"vw":166.597291},{"c":166.155,"h":166.48,"l":165.59,"n":543,"o":166.38,"t":"2026-10-19T19:50:00Z","v":14071,"vw":166.106768},{"c":165.75,"h":166.095,"l":165.555,"n":1699,"o":166.04,"t":"2026-10-19T19:55:00Z","v":46227,"vw":165.721965},{"c":165.76,"h":165.76,"l":165.65,"n":44,"o":165.65,"t":"2026-10-19T20:00:00Z","v":81838,"vw":165.759913},{"c":166.3693,"h":166.3693,"l":166.3693,"n":1,"o":166.3693,"t":"2026-10-19T20:10:00Z","v":12406,"vw":166.3693},{"c":167.3,"h":167.3,"l":167.3,"n":1,"o":167.3,"t":"2026-10-19T23:20:00Z","v":59,"vw":167.3},{"c":165.8,"h":165.82,"l":165.8,"n":3,"o":165.82,"t":"2026-10-19T23:55:00Z","v":258,"vw":165.813876},{"c":164.01,"h":164.02,"l":164.01,"n":47,"o":164.02,"t":"2026-10-20T08:00:00Z","v":302,"vw":164.015931},{"c":164.11,"h":164.11,"l":164.11,"n":34,"o":164.11,"t":"2026-10-20T08:05:00Z","v":107,"vw":164.11},{"c":163.59,"h":163.59,"l":163.59,"n":9,"o":163.59,"t":"2026-10-20T08:20:00Z","v":66,"vw":163.59},{"c":164.21,"h":164.21,"l":164.21,"n":9,"o":164.21,"t":"2026-10-20T08:40:00Z","v":62,"vw":164.21},{"c":164.01,"h":164.01,"l":164.01,"n":6,"o":164.01,"t":"2026-10-20T09:05:00Z","v":61,"vw":164.01},{"c":163.02,"h":163.02,"l":163.02,"n":13,"o":163.02,"t":"2026-10-20T09:10:00Z","v":200,"vw":163.02},{"c":163.06,"h":163.06,"l":163.06,"n":24,"o":163.06,"t":"2026-10-20T09:15:00Z","v":106,"vw":163.06},{"c":163.5,"h":163.5,"l":163.5,"n":1,"o":163.5,"t":"2026-10-20T09:40:00Z","v":178,"vw":163.5},{"c":163.45,"h":163.5,"l":163.06,"n":54,"o":163.5,"t":"2026-10-20T09:45:00Z","v":893,"vw":163.43436},{"c":163.5,"h":163.5,"l":163.5,"n":6,"o":163.5,"t":"2026-10-20T09:50:00Z","v":411,"vw":163.5},{"c":163.5,"h":163.5,"l":163.5,"n":2,"o":163.5,"t":"2026-10-20T10:05:00Z","v":200,"vw":163.5},{"c":163.41,"h":163.41,"l":163.41,"n":4,"o":163.41,"t":"2026-10-20T11:15:00Z","v":181,"vw":163.41},{"c":162.01,"h":162.01,"l":162.01,"n":4,"o":162.01,"t":"2026-10-20T11:55:00Z","v":121,"vw":162.01},{"c":161,"h":161,"l":161,"n":5,"o":161,"t":"2026-10-20T12:15:00Z","v":60,"vw":161},{"c":161.06,"h":161.06,"l":161,"n":13,"o":161.01,"t":"2026-10-20T12:30:00Z","v":356,"vw":161.015556},{"c":162.2,"h":162.2,"l":162,"n":4,"o":162,"t":"2026-10-20T12:55:00Z","v":1042,"vw":162.007692},{"c":163.3497,"h":163.3497,"l":163.06,"n":8,"o":163.06,"t":"2026-10-20T13:10:00Z","v":306,"vw":163.256517},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-10-20T13:15:00Z","v":50,"vw":163},{"c":161.6235,"h":161.6235,"l":161.6235,"n":1,"o":161.6235,"t":"2026-10-20T13:20:00Z","v":50,"vw":161.6235},{"c":160,"h":162.8001,"l":160,"n":243,"o":162.21,"t":"2026-10-20T13:30:00Z","v":14692,"vw":161.279605},{"c":161.4,"h":162.2,"l":159.53,"n":253,"o":160.0002,"t":"2026-10-20T13:35:00Z","v":11259,"vw":160.488615},{"c":159.01,"h":161.03,"l":159.01,"n":253,"o":161.03,"t":"2026-10-20T13:40:00Z","v":6132,"vw":159.696859},{"c":159.73,"h":160,"l":158.53,"n":321,"o":158.8,"t":"2026-10-20T13:45:00Z","v":13129,"vw":159.154363},{"c":161.5,"h":161.5,"l":159.1,"n":214,"o":159.64,"t":"2026-10-20T13:50:00Z","v":4559,"vw":160.300171},{"c":163.485,"h":163.485,"l":161.28,"n":358,"o":161.67,"t":"2026-10-20T13:55:00Z","v":12290,"vw":162.859633},{"c":164.01,"h":164.19,"l":163.24,"n":506,"o":163.51,"t":"2026-10-20T14:00:00Z","v":15962,"vw":163.59973},{"c":164.43,"h":165.505,"l":164.13,"n":507,"o":164.13,"t":"2026-10-20T14:05:00Z","v":18668,"vw":164.952952},{"c":164.495,"h":164.74,"l":163.885,"n":254,"o":164.09,"t":"2026-10-20T14:10:00Z","v":5831,"vw":164.215627},{"c":165.62,"h":165.82,"l":164.255,"n":327,"o":164.75,"t":"2026-10-20T14:15:00Z","v":10102,"vw":165.235785},{"c":167.445,"h":167.445,"l":165.53,"n":432,"o":165.585,"t":"2026-10-20T14:20:00Z","v":18748,"vw":166.32114},{"c":169.41,"h":169.52,"l":167.24,"n":305,"o":167.69,"t":"2026-10-20T14:25:00Z","v":7158,"vw":168.332934},{"c":167.115,"h":169.72,"l":167.1,"n":294,"o":169.19,"t":"2026-10-20T14:30:00Z","v":6063,"vw":168.406157},{"c":167.13,"h":167.6099,"l":166.95,"n":313,"o":167.285,"t":"2026-10-20T14:35:00Z","v":8007,"vw":167.286998},{"c":168.06,"h":168.22,"l":167.13,"n":212,"o":167.13,"t":"2026-10-20T14:40:00Z","v":5027,"vw":167.865134},{"c":167.5,"h":168.9,"l":167.5,"n":207,"o":168.32,"t":"2026-10-20T14:45:00Z","v":3630,"vw":168.208678},{"c":168.135,"h":168.24,"l":167.505,"n":178,"o":167.505,"t":"2026-10-20T14:50:00Z","v":3333,"vw":167.893817},{"c":168.53,"h":168.54,"l":168.12,"n":162,"o":168.35,"t":"2026-10-20T14:55:00Z","v":5853,"vw":168.379652},{"c":167.97,"h":168.78,"l":167.97,"n":560,"o":168.23,"t":"2026-10-20T15:00:00Z","v":46954,"vw":168.450237},{"c":167.405,"h":168.12,"l":167.37,"n":260,"o":167.92,"t":"2026-10-20T15:05:00Z","v":5440,"vw":167.765051},{"c":165.81,"h":167.375,"l":165.37,"n":340,"o":167.16,"t":"2026-10-20T15:10:00Z","v":7690,"vw":166.427471},{"c":166.3,"h":166.8,"l":165.76,"n":254,"o":165.76,"t":"2026-10-20T15:15:00Z","v":4633,"vw":166.333318},{"c":166.375,"h":166.535,"l":165.8,"n":169,"o":166.22,"t":"2026-10-20T15:20:00Z","v":2900,"vw":166.215752},{"c":165.935,"h":166.44,"l":165.935,"n":123,"o":166.34,"t":"2026-10-20T15:25:00Z","v":2506,"vw":166.190215},{"c":165.68,"h":166.25,"l":165.68,"n":204,"o":166.07,"t":"2026-10-20T15:30:00Z","v":5818,"vw":165.928362},{"c":165.545,"h":166.03,"l":165.545,"n":168,"o":165.9,"t":"2026-10-20T15:35:00Z","v":3228,"vw":165.759233},{"c":167.15,"h":167.36,"l":165.79,"n":261,"o":165.79,"t":"2026-10-20T15:40:00Z","v":8098,"vw":166.766151},{"c":166.52,"h":166.88,"l":166.29,"n":211,"o":166.88,"t":"2026-10-20T15:45:00Z","v":3588,"vw":166.505339},{"c":167.0025,"h":167.0025,"l":166.2,"n":193,"o":166.53,"t":"2026-10-20T15:50:00Z","v":3342,"vw":166.598484},{"c":166.62,"h":167.16,"l":166.61,"n":124,"o":167.03,"t":"2026-10-20T15:55:00Z","v":2874,"vw":166.84843},{"c":167,"h":167.13,"l":166.715,"n":160,"o":166.715,"t":"2026-10-20T16:00:00Z","v":3662,"vw":166.955086},{"c":167.03,"h":167.39,"l":166.92,"n":140,"o":167,"t":"2026-10-20T16:05:00Z","v":2909,"vw":167.134533},{"c":166.89,"h":167.19,"l":166.665,"n":245,"o":166.9595,"t":"2026-10-20T16:10:00Z","v":6450,"vw":166.888738},{"c":166.38,"h":166.95,"l":166.335,"n":172,"o":166.905,"t":"2026-10-20T16:15:00Z","v":3244,"vw":166.592063},{"c":167.07,"h":167.07,"l":166.35,"n":136,"o":166.35,"t":"2026-10-20T16:20:00Z","v":2771,"vw":166.750239},{"c":166.95,"h":167.37,"l":166.94,"n":149,"o":167.2,"t":"2026-10-20T16:25:00Z","v":2296,"vw":167.065706},{"c":167.46,"h":167.46,"l":166.96,"n":179,"o":167.08,"t":"2026-10-20T16:30:00Z","v":3628,"vw":167.158907},{"c":167.89,"h":168.18,"l":167.24,"n":339,"o":167.3275,"t":"2026-10-20T16:35:00Z","v":18193,"vw":167.875128},{"c":167.855,"h":168.14,"l":167.75,"n":381,"o":167.87,"t":"2026-10-20T16:40:00Z","v":12679,"vw":167.917089},{"c":168.465,"h":168.61,"l":167.7831,"n":236,"o":167.855,"t":"2026-10-20T16:45:00Z","v":6092,"vw":168.111635},{"c":167.52,"h":168.42,"l":167.4,"n":317,"o":168.42,"t":"2026-10-20T16:50:00Z","v":8487,"vw":167.978511},{"c":167.42,"h":167.55,"l":167.24,"n":217,"o":167.435,"t":"2026-10-20T16:55:00Z","v":4753,"vw":167.414336},{"c":167.63,"h":167.775,"l":167.35,"n":307,"o":167.42,"t":"2026-10-20T17:00:00Z","v":5946,"vw":167.581018},{"c":167,"h":167.31,"l":166.82,"n":192,"o":167.31,"t":"2026-10-20T17:05:00Z","v":3532,"vw":167.047386},{"c":166.86,"h":167.1,"l":166.73,"n":238,"o":166.83,"t":"2026-10-20T17:10:00Z","v":3722,"vw":166.866628},{"c":166.73,"h":167.06,"l":166.72,"n":226,"o":166.93,"t":"2026-10-20T17:15:00Z","v":4051,"vw":166.881409},{"c":166.91,"h":167.345,"l":166.785,"n":239,"o":166.85,"t":"2026-10-20T17:20:00Z","v":4949,"vw":167.047694},{"c":166.94,"h":167.205,"l":166.59,"n":543,"o":166.955,"t":"2026-10-20T17:25:00Z","v":26705,"vw":167.009964},{"c":166.87,"h":167.25,"l":166.78,"n":241,"o":166.975,"t":"2026-10-20T17:30:00Z","v":6196,"vw":167.033352},{"c":166.71,"h":166.92,"l":166.69,"n":120,"o":166.805,"t":"2026-10-20T17:35:00Z","v":2188,"vw":166.769905},{"c":166.6525,"h":166.95,"l":166.55,"n":246,"o":166.805,"t":"2026-10-20T17:40:00Z","v":6950,"vw":166.774981},{"c":166.635,"h":166.85,"l":166.635,"n":79,"o":166.66,"t":"2026-10-20T17:45:00Z","v":1467,"vw":166.779291},{"c":166.8,"h":166.93,"l":166.68,"n":251,"o":166.69,"t":"2026-10-20T17:50:00Z","v":5159,"vw":166.790985},{"c":166.44,"h":166.85,"l":165.97,"n":434,"o":166.76,"t":"2026-10-20T17:55:00Z","v":13901,"vw":166.474036},{"c":166.41,"h":166.55,"l":166.27,"n":150,"o":166.285,"t":"2026-10-20T18:00:00Z","v":4119,"vw":166.419767},{"c":166.55,"h":166.72,"l":166.4,"n":248,"o":166.47,"t":"2026-10-20T18:05:00Z","v":5373,"vw":166.515472},{"c":166.67,"h":166.73,"l":166.6,"n":198,"o":166.62,"t":"2026-10-20T18:10:00Z","v":5469,"vw":166.687652},{"c":166.725,"h":166.81,"l":166.61,"n":226,"o":166.61,"t":"2026-10-20T18:15:00Z","v":4996,"vw":166.723025},{"c":166.82,"h":167.02,"l":166.59,"n":346,"o":166.755,"t":"2026-10-20T18:20:00Z","v":8465,"vw":166.757665},{"c":166.765,"h":166.94,"l":166.57,"n":153,"o":166.58,"t":"2026-10-20T18:25:00Z","v":2808,"vw":166.770347},{"c":166.28,"h":166.8,"l":166.28,"n":312,"o":166.78,"t":"2026-10-20T18:30:00Z","v":7541,"vw":166.579909},{"c":166.28,"h":166.35,"l":166.09,"n":190,"o":166.16,"t":"2026-10-20T18:35:00Z","v":3087,"vw":166.208853},{"c":166.01,"h":166.41,"l":166.01,"n":319,"o":166.28,"t":"2026-10-20T18:40:00Z","v":5845,"vw":166.300235},{"c":166.455,"h":166.53,"l":166,"n":273,"o":166.01,"t":"2026-10-20T18:45:00Z","v":5780,"vw":166.254855},{"c":166.21,"h":166.58,"l":166.14,"n":263,"o":166.33,"t":"2026-10-20T18:50:00Z","v":4716,"vw":166.353687},{"c":166.23,"h":166.62,"l":166.23,"n":277,"o":166.25,"t":"2026-10-20T18:55:00Z","v":5822,"vw":166.405637},{"c":166.22,"h":166.34,"l":166.11,"n":311,"o":166.33,"t":"2026-10-20T19:00:00Z","v":5923,"vw":166.236987},{"c":166.7,"h":166.75,"l":166.19,"n":314,"o":166.19,"t":"2026-10-20T19:05:00Z","v":7979,"vw":166.471709},{"c":166.535,"h":166.77,"l":166.49,"n":265,"o":166.73,"t":"2026-10-20T19:10:00Z","v":5231,"vw":166.618473},{"c":166.14,"h":166.78,"l":166.14,"n":563,"o":166.62,"t":"2026-10-20T19:15:00Z","v":14183,"vw":166.501871},{"c":165.865,"h":166.14,"l":165.79,"n":336,"o":166.14,"t":"2026-10-20T19:20:00Z","v":6356,"vw":165.907143},{"c":165.845,"h":165.93,"l":165.73,"n":413,"o":165.865,"t":"2026-10-20T19:25:00Z","v":6539,"vw":165.835898},{"c":165.51,"h":165.9,"l":165.51,"n":532,"o":165.765,"t":"2026-10-20T19:30:00Z","v":9619,"vw":165.726283},{"c":164.15,"h":165.61,"l":164.15,"n":693,"o":165.495,"t":"2026-10-20T19:35:00Z","v":19230,"vw":164.73369},{"c":164.34,"h":164.62,"l":163.92,"n":1195,"o":164.11,"t":"2026-10-20T19:40:00Z","v":32879,"vw":164.296106},{"c":164.25,"h":164.75,"l":164.1246,"n":838,"o":164.415,"t":"2026-10-20T19:45:00Z","v":21033,"vw":164.468018},{"c":164.32,"h":164.74,"l":164.05,"n":1038,"o":164.26,"t":"2026-10-20T19:50:00Z","v":32169,"vw":164.372948},{"c":164.95,"h":165.25,"l":164.34,"n":2455,"o":164.43,"t":"2026-10-20T19:55:00Z","v":71335,"vw":164.817284},{"c":164.94,"h":164.94,"l":164.88,"n":63,"o":164.88,"t":"2026-10-20T20:00:00Z","v":89139,"vw":164.939927},{"c":161.75,"h":161.75,"l":161.75,"n":1,"o":161.75,"t":"2026-10-20T20:20:00Z","v":377,"vw":161.75},{"c":168.07,"h":168.07,"l":168.05,"n":3,"o":168.05,"t":"2026-10-20T21:20:00Z","v":200,"vw":168.059848},{"c":168.1,"h":168.1,"l":167.99,"n":13,"o":167.99,"t":"2026-10-20T22:00:00Z","v":218,"vw":168.03987},{"c":168.1,"h":168.1,"l":168.1,"n":1,"o":168.1,"t":"2026-10-20T22:15:00Z","v":89,"vw":168.1},{"c":169,"h":169,"l":168.55,"n":13,"o":168.55,"t":"2026-10-20T23:05:00Z","v":271,"vw":168.784689},{"c":168.35,"h":168.35,"l":168.31,"n":28,"o":168.31,"t":"2026-10-21T08:10:00Z","v":200,"vw":168.33},{"c":168.99,"h":168.99,"l":168.99,"n":2,"o":168.99,"t":"2026-10-21T08:15:00Z","v":80,"vw":168.99},{"c":168.5,"h":168.5,"l":168.5,"n":4,"o":168.5,"t":"2026-10-21T09:20:00Z","v":43,"vw":168.5},{"c":168.68,"h":168.7,"l":168.68,"n":4,"o":168.7,"t":"2026-10-21T09:25:00Z","v":175,"vw":168.693793},{"c":168.36,"h":168.36,"l":168.36,"n":3,"o":168.36,"t":"2026-10-21T10:05:00Z","v":101,"vw":168.36},{"c":167.99,"h":167.99,"l":167.9,"n":9,"o":167.9,"t":"2026-10-21T10:50:00Z","v":266,"vw":167.9188},{"c":167.7,"h":167.71,"l":167.7,"n":8,"o":167.71,"t":"2026-10-21T10:55:00Z","v":97,"vw":167.705},{"c":166.84,"h":166.84,"l":166.84,"n":7,"o":166.84,"t":"2026-10-21T11:00:00Z","v":121,"vw":166.84},{"c":168.99,"h":168.99,"l":168.89,"n":3,"o":168.89,"t":"2026-10-21T11:05:00Z","v":100,"vw":168.938889},{"c":169.01,"h":169.01,"l":169,"n":18,"o":169,"t":"2026-10-21T11:25:00Z","v":260,"vw":169.002857},{"c":169.99,"h":169.99,"l":169.09,"n":40,"o":169.09,"t":"2026-10-21T11:30:00Z","v":773,"vw":169.396339},{"c":169.01,"h":169.01,"l":169.01,"n":8,"o":169.01,"t":"2026-10-21T12:10:00Z","v":180,"vw":169.01},{"c":169,"h":169,"l":169,"n":4,"o":169,"t":"2026-10-21T12:20:00Z","v":202,"vw":169},{"c":170,"h":170,"l":170,"n":13,"o":170,"t":"2026-10-21T12:40:00Z","v":284,"vw":170},{"c":170.66,"h":170.66,"l":170.66,"n":5,"o":170.66,"t":"2026-10-21T12:45:00Z","v":73,"vw":170.66},{"c":170,"h":170,"l":169.97,"n":5,"o":169.97,"t":"2026-10-21T12:50:00Z","v":479,"vw":169.997248},{"c":169.91,"h":169.91,"l":169.91,"n":9,"o":169.91,"t":"2026-10-21T13:05:00Z","v":192,"vw":169.91},{"c":169.9,"h":169.91,"l":169.9,"n":10,"o":169.91,"t":"2026-10-21T13:10:00Z","v":208,"vw":169.907452},{"c":170.91,"h":171.12,"l":170.91,"n":27,"o":170.99,"t":"2026-10-21T13:25:00Z","v":890,"vw":170.974799},{"c":171.56,"h":172,"l":169.7701,"n":185,"o":171.05,"t":"2026-10-21T13:30:00Z","v":10308,"vw":171.144657},{"c":170.2,"h":171.6,"l":169.505,"n":195,"o":171.6,"t":"2026-10-21T13:35:00Z","v":5658,"vw":170.478435},{"c":167.89,"h":170.28,"l":167.89,"n":136,"o":169.755,"t":"2026-10-21T13:40:00Z","v":2562,"vw":169.098343},{"c":169.34,"h":169.8,"l":168.112,"n":183,"o":168.37,"t":"2026-10-21T13:45:00Z","v":3540,"vw":169.079719},{"c":168.767,"h":169.56,"l":168.485,"n":158,"o":169.12,"t":"2026-10-21T13:50:00Z","v":3270,"vw":169.042488},{"c":168.99,"h":169.6,"l":168.72,"n":132,"o":168.73,"t":"2026-10-21T13:55:00Z","v":2454,"vw":169.074329},{"c":169.12,"h":169.48,"l":168.69,"n":137,"o":168.762,"t":"2026-10-21T14:00:00Z","v":2641,"vw":168.90211},{"c":168.59,"h":169.5,"l":168.5,"n":199,"o":169.47,"t":"2026-10-21T14:05:00Z","v":3194,"vw":169.036544},{"c":167.93,"h":168.91,"l":167.93,"n":136,"o":168.59,"t":"2026-10-21T14:10:00Z","v":2888,"vw":168.474997},{"c":167.31,"h":167.945,"l":167.31,"n":195,"o":167.905,"t":"2026-10-21T14:15:00Z","v":6139,"vw":167.640064},{"c":167.83,"h":168.22,"l":167.14,"n":232,"o":167.415,"t":"2026-10-21T14:20:00Z","v":5508,"vw":167.548296},{"c":167.53,"h":168.085,"l":167.42,"n":125,"o":167.5166,"t":"2026-10-21T14:25:00Z","v":2095,"vw":167.696583},{"c":168.28,"h":168.3,"l":167.14,"n":157,"o":167.71,"t":"2026-10-21T14:30:00Z","v":2921,"vw":167.84719},{"c":167.115,"h":168.24,"l":167,"n":173,"o":168.24,"t":"2026-10-21T14:35:00Z","v":3523,"vw":167.628862},{"c":167.57,"h":167.91,"l":167.11,"n":150,"o":167.11,"t":"2026-10-21T14:40:00Z","v":1998,"vw":167.470254},{"c":168.52,"h":168.53,"l":167.59,"n":165,"o":167.6611,"t":"2026-10-21T14:45:00Z","v":2534,"vw":168.055461},{"c":168.075,"h":168.82,"l":167.77,"n":279,"o":168.32,"t":"2026-10-21T14:50:00Z","v":6416,"vw":168.141668},{"c":167.45,"h":168.0625,"l":167.45,"n":153,"o":168.0625,"t":"2026-10-21T14:55:00Z","v":2362,"vw":167.793488},{"c":167.4451,"h":167.61,"l":167.2,"n":211,"o":167.47,"t":"2026-10-21T15:00:00Z","v":4447,"vw":167.464891},{"c":167.465,"h":167.95,"l":167.4,"n":167,"o":167.68,"t":"2026-10-21T15:05:00Z","v":2802,"vw":167.634698},{"c":167.52,"h":167.86,"l":167.425,"n":241,"o":167.7,"t":"2026-10-21T15:10:00Z","v":3108,"vw":167.579793},{"c":167.16,"h":167.7,"l":167.12,"n":220,"o":167.4821,"t":"2026-10-21T15:15:00Z","v":3999,"vw":167.381875},{"c":167.39,"h":167.6,"l":167.05,"n":246,"o":167.1625,"t":"2026-10-21T15:20:00Z","v":9197,"vw":167.236332},{"c":167.535,"h":167.87,"l":167.33,"n":248,"o":167.465,"t":"2026-10-21T15:25:00Z","v":3392,"vw":167.611805},{"c":167.715,"h":167.83,"l":167.535,"n":186,"o":167.535,"t":"2026-10-21T15:30:00Z","v":2727,"vw":167.66824},{"c":168.585,"h":168.97,"l":167.808,"n":275,"o":167.81,"t":"2026-10-21T15:35:00Z","v":6897,"vw":168.687783},{"c":168.82,"h":168.92,"l":168.51,"n":203,"o":168.8,"t":"2026-10-21T15:40:00Z","v":3872,"vw":168.783084},{"c":169.21,"h":169.63,"l":168.77,"n":1071,"o":168.95,"t":"2026-10-21T15:45:00Z","v":33377,"vw":169.403954},{"c":169.12,"h":169.42,"l":169.07,"n":170,"o":169.29,"t":"2026-10-21T15:50:00Z","v":3275,"vw":169.178927},{"c":169.63,"h":169.635,"l":169.06,"n":222,"o":169.115,"t":"2026-10-21T15:55:00Z","v":7217,"vw":169.262635},{"c":169.265,"h":169.495,"l":169.12,"n":174,"o":169.495,"t":"2026-10-21T16:00:00Z","v":4001,"vw":169.297883},{"c":168.97,"h":169.32,"l":168.8563,"n":270,"o":169.16,"t":"2026-10-21T16:05:00Z","v":6701,"vw":169.084506},{"c":169.06,"h":169.08,"l":168.82,"n":180,"o":168.94,"t":"2026-10-21T16:10:00Z","v":3368,"vw":168.969945},{"c":169.29,"h":169.39,"l":169.07,"n":227,"o":169.09,"t":"2026-10-21T16:15:00Z","v":5127,"vw":169.222542},{"c":168.825,"h":169.2784,"l":168.78,"n":189,"o":169.15,"t":"2026-10-21T16:20:00Z","v":3694,"vw":169.045064},{"c":168.71,"h":168.83,"l":168.35,"n":163,"o":168.83,"t":"2026-10-21T16:25:00Z","v":3325,"vw":168.618362},{"c":168.225,"h":168.86,"l":168.225,"n":244,"o":168.75,"t":"2026-10-21T16:30:00Z","v":6284,"vw":168.664004},{"c":170.43,"h":170.435,"l":168.21,"n":266,"o":168.21,"t":"2026-10-21T16:35:00Z","v":6781,"vw":169.310693},{"c":169.34,"h":170.22,"l":169.02,"n":405,"o":170.05,"t":"2026-10-21T16:40:00Z","v":13038,"vw":169.572382},{"c":169.51,"h":169.66,"l":168.97,"n":229,"o":169.265,"t":"2026-10-21T16:45:00Z","v":6607,"vw":169.289018},{"c":169.48,"h":169.725,"l":169.4,"n":168,"o":169.4,"t":"2026-10-21T16:50:00Z","v":3644,"vw":169.519967},{"c":169.515,"h":169.57,"l":169.42,"n":170,"o":169.465,"t":"2026-10-21T16:55:00Z","v":3257,"vw":169.513162},{"c":169.8,"h":169.8,"l":169.405,"n":158,"o":169.53,"t":"2026-10-21T17:00:00Z","v":2168,"vw":169.547363},{"c":169.85,"h":170.02,"l":169.585,"n":242,"o":169.81,"t":"2026-10-21T17:05:00Z","v":5072,"vw":169.80258},{"c":170.1,"h":170.1,"l":169.775,"n":150,"o":170.04,"t":"2026-10-21T17:10:00Z","v":1868,"vw":169.95238},{"c":170.2,"h":170.2,"l":169.995,"n":176,"o":170.11,"t":"2026-10-21T17:15:00Z","v":2104,"vw":170.093461},{"c":170.15,"h":170.3,"l":170,"n":165,"o":170.1,"t":"2026-10-21T17:20:00Z","v":2387,"vw":170.195712},{"c":170.32,"h":170.32,"l":170.03,"n":205,"o":170.04,"t":"2026-10-21T17:25:00Z","v":3951,"vw":170.151339},{"c":170.265,"h":170.36,"l":169.86,"n":300,"o":170.32,"t":"2026-10-21T17:30:00Z","v":6093,"vw":170.153457},{"c":170.22,"h":170.41,"l":170.1925,"n":178,"o":170.265,"t":"2026-10-21T17:35:00Z","v":3897,"vw":170.276851},{"c":171.06,"h":171.06,"l":170.28,"n":382,"o":170.28,"t":"2026-10-21T17:40:00Z","v":11567,"vw":170.785413},{"c":170.74,"h":171.15,"l":170.6301,"n":270,"o":171.06,"t":"2026-10-21T17:45:00Z","v":6366,"vw":170.922601},{"c":170.91,"h":170.97,"l":170.66,"n":256,"o":170.74,"t":"2026-10-21T17:50:00Z","v":4890,"vw":170.87909},{"c":171.16,"h":171.2,"l":170.905,"n":170,"o":170.905,"t":"2026-10-21T17:55:00Z","v":2789,"vw":171.07514},{"c":171.03,"h":171.17,"l":170.94,"n":172,"o":171,"t":"2026-10-21T18:00:00Z","v":3770,"vw":171.036483},{"c":170.965,"h":171.32,"l":170.84,"n":310,"o":171.08,"t":"2026-10-21T18:05:00Z","v":10329,"vw":171.023596},{"c":171.32,"h":171.4,"l":170.965,"n":244,"o":170.965,"t":"2026-10-21T18:10:00Z","v":4404,"vw":171.176457},{"c":171.21,"h":171.51,"l":171.11,"n":226,"o":171.36,"t":"2026-10-21T18:15:00Z","v":3943,"vw":171.310344},{"c":170.83,"h":171.27,"l":170.83,"n":290,"o":171.21,"t":"2026-10-21T18:20:00Z","v":8034,"vw":171.08},{"c":170.975,"h":171,"l":170.79,"n":154,"o":170.89,"t":"2026-10-21T18:25:00Z","v":3348,"vw":170.953933},{"c":171.065,"h":171.1398,"l":170.9318,"n":243,"o":170.975,"t":"2026-10-21T18:30:00Z","v":4843,"vw":171.064146},{"c":171.45,"h":171.46,"l":171.01,"n":270,"o":171.16,"t":"2026-10-21T18:35:00Z","v":5427,"vw":171.255102},{"c":171.61,"h":171.79,"l":171.47,"n":245,"o":171.47,"t":"2026-10-21T18:40:00Z","v":4917,"vw":171.61709},{"c":171.34,"h":172.18,"l":171.26,"n":404,"o":171.61,"t":"2026-10-21T18:45:00Z","v":8367,"vw":171.728709},{"c":171.01,"h":171.37,"l":170.87,"n":165,"o":171.305,"t":"2026-10-21T18:50:00Z","v":3284,"vw":171.153222},{"c":170.82,"h":171.19,"l":170.55,"n":283,"o":171.14,"t":"2026-10-21T18:55:00Z","v":5626,"vw":170.757632},{"c":170.255,"h":170.66,"l":169.76,"n":387,"o":170.56,"t":"2026-10-21T19:00:00Z","v":9767,"vw":170.317773},{"c":169.9,"h":170.52,"l":169.9,"n":302,"o":170.2675,"t":"2026-10-21T19:05:00Z","v":6504,"vw":170.177436},{"c":170.25,"h":170.51,"l":169.65,"n":235,"o":169.84,"t":"2026-10-21T19:10:00Z","v":4756,"vw":170.107816},{"c":170.7075,"h":170.85,"l":170.33,"n":280,"o":170.335,"t":"2026-10-21T19:15:00Z","v":7259,"vw":170.57763},{"c":170.34,"h":170.77,"l":170.12,"n":374,"o":170.63,"t":"2026-10-21T19:20:00Z","v":7965,"vw":170.429096},{"c":170.825,"h":170.825,"l":170.36,"n":322,"o":170.36,"t":"2026-10-21T19:25:00Z","v":4854,"vw":170.559006},{"c":171.13,"h":171.23,"l":170.71,"n":303,"o":170.865,"t":"2026-10-21T19:30:00Z","v":9442,"vw":171.105449},{"c":171.02,"h":171.25,"l":170.88,"n":311,"o":171.13,"t":"2026-10-21T19:35:00Z","v":6815,"vw":171.05234},{"c":170.965,"h":171.065,"l":170.72,"n":435,"o":171.065,"t":"2026-10-21T19:40:00Z","v":9570,"vw":170.917079},{"c":170.8125,"h":171.125,"l":170.69,"n":423,"o":171.03,"t":"2026-10-21T19:45:00Z","v":8610,"vw":170.921433},{"c":170.73,"h":170.95,"l":170.41,"n":774,"o":170.73,"t":"2026-10-21T19:50:00Z","v":19880,"vw":170.690354},{"c":170.389,"h":170.61,"l":170.2,"n":1760,"o":170.6,"t":"2026-10-21T19:55:00Z","v":44014,"vw":170.391248},{"c":170.32,"h":170.32,"l":170.32,"n":35,"o":170.32,"t":"2026-10-21T20:00:00Z","v":67899,"vw":170.32},{"c":170.0203,"h":170.3,"l":170.0203,"n":6,"o":170.3,"t":"2026-10-21T22:00:00Z","v":112,"vw":170.16015},{"c":167.5305,"h":169.24,"l":167.5305,"n":5,"o":169.24,"t":"2026-10-21T22:25:00Z","v":148,"vw":168.481729},{"c":170.88,"h":170.88,"l":170.88,"n":1,"o":170.88,"t":"2026-10-21T23:05:00Z","v":58,"vw":170.88},{"c":164.5,"h":164.5,"l":164.5,"n":6,"o":164.5,"t":"2026-10-22T08:00:00Z","v":167,"vw":164.5},{"c":164.41,"h":164.41,"l":164.21,"n":18,"o":164.21,"t":"2026-10-22T08:05:00Z","v":162,"vw":164.31},{"c":163.59,"h":164,"l":163.59,"n":11,"o":164,"t":"2026-10-22T08:40:00Z","v":121,"vw":163.778506},{"c":163.59,"h":163.59,"l":163.59,"n":6,"o":163.59,"t":"2026-10-22T09:55:00Z","v":69,"vw":163.59},{"c":162.96,"h":162.96,"l":162.96,"n":1,"o":162.96,"t":"2026-10-22T11:55:00Z","v":70,"vw":162.96},{"c":163.51,"h":163.51,"l":163.51,"n":3,"o":163.51,"t":"2026-10-22T12:40:00Z","v":51,"vw":163.51},{"c":162.96,"h":163.1,"l":162.96,"n":28,"o":163.1,"t":"2026-10-22T12:50:00Z","v":355,"vw":163.022222},{"c":162.98,"h":162.98,"l":162.96,"n":3,"o":162.96,"t":"2026-10-22T13:15:00Z","v":201,"vw":162.97},{"c":163.0599,"h":163.39,"l":161.01,"n":233,"o":163,"t":"2026-10-22T13:30:00Z","v":12062,"vw":162.464926},{"c":160.76,"h":162.4575,"l":160.76,"n":186,"o":162.185,"t":"2026-10-22T13:35:00Z","v":6080,"vw":161.324572},{"c":159.74,"h":160.51,"l":159.27,"n":287,"o":160.51,"t":"2026-10-22T13:40:00Z","v":9464,"vw":159.805251},{"c":159.9001,"h":160.2875,"l":158.5,"n":275,"o":159.58,"t":"2026-10-22T13:45:00Z","v":12150,"vw":159.474085},{"c":159.435,"h":160.2,"l":158.5001,"n":467,"o":160.2,"t":"2026-10-22T13:50:00Z","v":20721,"vw":159.186774},{"c":160.12,"h":161.045,"l":159.01,"n":237,"o":159.09,"t":"2026-10-22T13:55:00Z","v":6790,"vw":160.254896},{"c":160.44,"h":161.24,"l":160.4,"n":245,"o":160.44,"t":"2026-10-22T14:00:00Z","v":6309,"vw":160.938469},{"c":158.385,"h":160.72,"l":158.17,"n":365,"o":160.42,"t":"2026-10-22T14:05:00Z","v":10330,"vw":159.66001},{"c":158.22,"h":158.51,"l":157.855,"n":295,"o":158.21,"t":"2026-10-22T14:10:00Z","v":6131,"vw":158.179871},{"c":157.81,"h":158.385,"l":157.75,"n":274,"o":158.21,"t":"2026-10-22T14:15:00Z","v":5249,"vw":157.972726},{"c":156.405,"h":158.21,"l":156.33,"n":326,"o":158.21,"t":"2026-10-22T14:20:00Z","v":7886,"vw":157.572033},{"c":155.16,"h":156.55,"l":155.03,"n":296,"o":156,"t":"2026-10-22T14:25:00Z","v":5653,"vw":155.637041},{"c":155.1,"h":155.54,"l":154.49,"n":426,"o":155.3,"t":"2026-10-22T14:30:00Z","v":9588,"vw":155.168596},{"c":154.6925,"h":155.41,"l":154.2,"n":364,"o":155.22,"t":"2026-10-22T14:35:00Z","v":8188,"vw":154.861745},{"c":155.25,"h":155.8999,"l":154.835,"n":264,"o":154.85,"t":"2026-10-22T14:40:00Z","v":6234,"vw":155.214316},{"c":154.05,"h":155.66,"l":154.01,"n":305,"o":155.09,"t":"2026-10-22T14:45:00Z","v":6630,"vw":154.896661},{"c":154,"h":154.44,"l":153.79,"n":229,"o":154.215,"t":"2026-10-22T14:50:00Z","v":4641,"vw":154.111376},{"c":153.45,"h":154.035,"l":152.41,"n":608,"o":154.035,"t":"2026-10-22T14:55:00Z","v":22922,"vw":152.944742},{"c":152.0649,"h":153.26,"l":152,"n":627,"o":153.06,"t":"2026-10-22T15:00:00Z","v":23456,"vw":152.622613},{"c":151.5435,"h":152.4,"l":151.5334,"n":329,"o":152.22,"t":"2026-10-22T15:05:00Z","v":11543,"vw":152.004404},{"c":151.1,"h":151.78,"l":150.82,"n":579,"o":151.67,"t":"2026-10-22T15:10:00Z","v":22739,"vw":151.381836},{"c":152.15,"h":152.58,"l":151,"n":524,"o":151.01,"t":"2026-10-22T15:15:00Z","v":23638,"vw":151.665856},{"c":152.09,"h":152.855,"l":151.9735,"n":468,"o":152.32,"t":"2026-10-22T15:20:00Z","v":10937,"vw":152.351075},{"c":150.175,"h":152.1563,"l":150.01,"n":560,"o":151.97,"t":"2026-10-22T15:25:00Z","v":11390,"vw":150.932991},{"c":150.745,"h":151.0406,"l":150.1001,"n":554,"o":150.2917,"t":"2026-10-22T15:30:00Z","v":38847,"vw":150.277079},{"c":152.41,"h":152.96,"l":150.685,"n":718,"o":150.685,"t":"2026-10-22T15:35:00Z","v":36639,"vw":151.851356},{"c":153.285,"h":153.65,"l":151.975,"n":505,"o":152.41,"t":"2026-10-22T15:40:00Z","v":26784,"vw":152.770632},{"c":153.375,"h":153.77,"l":153.1,"n":194,"o":153.255,"t":"2026-10-22T15:45:00Z","v":3634,"vw":153.467892},{"c":154.41,"h":154.53,"l":153.375,"n":355,"o":153.375,"t":"2026-10-22T15:50:00Z","v":7652,"vw":153.863607},{"c":154.26,"h":154.85,"l":154.0575,"n":699,"o":154.54,"t":"2026-10-22T15:55:00Z","v":19761,"vw":154.498569},{"c":154.2959,"h":155.436,"l":153.915,"n":371,"o":154.64,"t":"2026-10-22T16:00:00Z","v":8211,"vw":154.392678},{"c":154.82,"h":154.82,"l":153.9152,"n":211,"o":154.1825,"t":"2026-10-22T16:05:00Z","v":4023,"vw":154.47925},{"c":155.28,"h":155.53,"l":154.7675,"n":236,"o":154.775,"t":"2026-10-22T16:10:00Z","v":7100,"vw":155.24093},{"c":155.145,"h":155.45,"l":154.98,"n":250,"o":154.98,"t":"2026-10-22T16:15:00Z","v":5524,"vw":155.160164},{"c":155.04,"h":155.41,"l":155,"n":299,"o":155.11,"t":"2026-10-22T16:20:00Z","v":9257,"vw":155.20928},{"c":155.38,"h":155.51,"l":155.045,"n":253,"o":155.055,"t":"2026-10-22T16:25:00Z","v":6369,"vw":155.269323},{"c":155.09,"h":155.155,"l":154.4231,"n":384,"o":155.155,"t":"2026-10-22T16:30:00Z","v":9674,"vw":154.809273},{"c":155.07,"h":155.75,"l":154.6,"n":470,"o":155.085,"t":"2026-10-22T16:35:00Z","v":13234,"vw":155.293082},{"c":154.19,"h":155.16,"l":154.08,"n":502,"o":155.08,"t":"2026-10-22T16:40:00Z","v":18401,"vw":154.741968},{"c":153.099,"h":154.2,"l":152.3,"n":718,"o":154.195,"t":"2026-10-22T16:45:00Z","v":27614,"vw":153.379619},{"c":152.98,"h":153.27,"l":152.59,"n":319,"o":152.98,"t":"2026-10-22T16:50:00Z","v":7342,"vw":152.890893},{"c":154.055,"h":154.055,"l":152.95,"n":477,"o":152.95,"t":"2026-10-22T16:55:00Z","v":15492,"vw":153.45913},{"c":153.14,"h":154.26,"l":153.01,"n":376,"o":154.0525,"t":"2026-10-22T17:00:00Z","v":9695,"vw":153.847119},{"c":153.2,"h":153.4,"l":152.94,"n":253,"o":153.09,"t":"2026-10-22T17:05:00Z","v":5786,"vw":153.208966},{"c":153.21,"h":153.47,"l":153.09,"n":185,"o":153.23,"t":"2026-10-22T17:10:00Z","v":4264,"vw":153.292815},{"c":153.295,"h":153.73,"l":152.975,"n":363,"o":153.41,"t":"2026-10-22T17:15:00Z","v":7398,"vw":153.387553},{"c":152.92,"h":153.53,"l":152.84,"n":305,"o":153.49,"t":"2026-10-22T17:20:00Z","v":6013,"vw":153.282155},{"c":152.95,"h":153.08,"l":152.74,"n":266,"o":153.04,"t":"2026-10-22T17:25:00Z","v":5510,"vw":152.928298},{"c":153.33,"h":153.5,"l":152.96,"n":351,"o":153.02,"t":"2026-10-22T17:30:00Z","v":10837,"vw":153.247378},{"c":153.08,"h":153.48,"l":152.95,"n":220,"o":153.29,"t":"2026-10-22T17:35:00Z","v":4336,"vw":153.095569},{"c":153.04,"h":153.17,"l":152.67,"n":331,"o":152.91,"t":"2026-10-22T17:40:00Z","v":8276,"vw":152.804737},{"c":152.5,"h":153.17,"l":152.5,"n":356,"o":152.825,"t":"2026-10-22T17:45:00Z","v":9742,"vw":152.955053},{"c":152.6678,"h":153.0399,"l":152.28,"n":303,"o":152.4,"t":"2026-10-22T17:50:00Z","v":8077,"vw":152.623221},{"c":152.73,"h":152.765,"l":152.52,"n":160,"o":152.765,"t":"2026-10-22T17:55:00Z","v":4069,"vw":152.67235},{"c":151.75,"h":152.72,"l":151.7058,"n":377,"o":152.63,"t":"2026-10-22T18:00:00Z","v":7097,"vw":152.320023},{"c":152.24,"h":152.35,"l":151.6,"n":312,"o":151.6,"t":"2026-10-22T18:05:00Z","v":8076,"vw":152.070558},{"c":152.125,"h":152.582,"l":152.05,"n":281,"o":152.24,"t":"2026-10-22T18:10:00Z","v":5102,"vw":152.283021},{"c":152.095,"h":152.12,"l":151.65,"n":376,"o":152.02,"t":"2026-10-22T18:15:00Z","v":9861,"vw":151.87541},{"c":152.095,"h":152.34,"l":151.88,"n":365,"o":152.06,"t":"2026-10-22T18:20:00Z","v":10289,"vw":152.138409},{"c":151.82,"h":152.19,"l":151.705,"n":305,"o":152.19,"t":"2026-10-22T18:25:00Z","v":6161,"vw":151.918268},{"c":152.02,"h":152.075,"l":151.585,"n":381,"o":151.67,"t":"2026-10-22T18:30:00Z","v":7488,"vw":151.86555},{"c":151.885,"h":152.0625,"l":151.84,"n":321,"o":152.045,"t":"2026-10-22T18:35:00Z","v":6552,"vw":151.955274},{"c":152.01,"h":152.01,"l":151.52,"n":346,"o":151.8,"t":"2026-10-22T18:40:00Z","v":7268,"vw":151.769377},{"c":151.37,"h":151.95,"l":151.37,"n":323,"o":151.95,"t":"2026-10-22T18:45:00Z","v":5260,"vw":151.731421},{"c":151.29,"h":151.62,"l":151.175,"n":392,"o":151.455,"t":"2026-10-22T18:50:00Z","v":8398,"vw":151.39245},{"c":150.545,"h":151.52,"l":150.37,"n":792,"o":151.35,"t":"2026-10-22T18:55:00Z","v":35790,"vw":151.293376},{"c":150.135,"h":150.545,"l":149.61,"n":685,"o":150.545,"t":"2026-10-22T19:00:00Z","v":15796,"vw":149.971307},{"c":149.37,"h":150.29,"l":149.37,"n":646,"o":150.25,"t":"2026-10-22T19:05:00Z","v":17795,"vw":149.607079},{"c":149.69,"h":150.03,"l":149.25,"n":605,"o":149.26,"t":"2026-10-22T19:10:00Z","v":16571,"vw":149.673298},{"c":149.75,"h":149.83,"l":149.32,"n":606,"o":149.65,"t":"2026-10-22T19:15:00Z","v":24901,"vw":149.531314},{"c":150.1,"h":150.31,"l":149.6301,"n":820,"o":149.83,"t":"2026-10-22T19:20:00Z","v":28699,"vw":149.968601},{"c":150.19,"h":150.24,"l":149.885,"n":610,"o":150.01,"t":"2026-10-22T19:25:00Z","v":14224,"vw":150.03556},{"c":149.62,"h":150.19,"l":149.5,"n":1045,"o":150.08,"t":"2026-10-22T19:30:00Z","v":36780,"vw":149.856289},{"c":149.95,"h":150.18,"l":149.44,"n":1016,"o":149.57,"t":"2026-10-22T19:35:00Z","v":30430,"vw":149.715324},{"c":149.6,"h":149.84,"l":149.3006,"n":1225,"o":149.8,"t":"2026-10-22T19:40:00Z","v":37442,"vw":149.52711},{"c":149.88,"h":149.92,"l":149.37,"n":1297,"o":149.535,"t":"2026-10-22T19:45:00Z","v":32857,"vw":149.621781},{"c":151.03,"h":151.39,"l":149.88,"n":2102,"o":149.92,"t":"2026-10-22T19:50:00Z","v":58473,"vw":150.958895},{"c":150.66,"h":151.1,"l":150.235,"n":3412,"o":150.96,"t":"2026-10-22T19:55:00Z","v":106006,"vw":150.593603},{"c":150.71,"h":150.71,"l":150.71,"n":36,"o":150.71,"t":"2026-10-22T20:00:00Z","v":89246,"vw":150.71},{"c":151.8323,"h":151.8323,"l":151.8323,"n":2,"o":151.8323,"t":"2026-10-22T20:10:00Z","v":13400,"vw":151.8323},{"c":152,"h":152,"l":152,"n":1,"o":152,"t":"2026-10-22T20:40:00Z","v":75,"vw":152},{"c":151.01,"h":151.01,"l":151.01,"n":2,"o":151.01,"t":"2026-10-22T20:45:00Z","v":60,"vw":151.01},{"c":150.4503,"h":150.76,"l":150.4503,"n":5,"o":150.76,"t":"2026-10-22T20:50:00Z","v":111,"vw":150.60515}],"history":[{"c":279.96,"h":280.7088,"l":268.1601,"n":10872,"o":271,"t":"2024-10-21T04:00:00Z","v":298039,"vw":277.180408},{"c":267.09,"h":278,"l":264.73,"n":14394,"o":275.99,"t":"2024-10-22T04:00:00Z","v":365771,"vw":268.618769},{"c":255.17,"h":263.45,"l":245.99,"n":18700,"o":262.56,"t":"2024-10-23T04:00:00Z","v":540326,"vw":254.147173},{"c":249.71,"h":258.9699,"l":248.53,"n":9756,"o":255.56,"t":"2024-10-24T04:00:00Z","v":292156,"vw":251.394592},{"c":254.31,"h":257.945,"l":250.3,"n":9583,"o":252.95,"t":"2024-10-25T04:00:00Z","v":232092,"vw":254.298917},{"c":259.44,"h":266.76,"l":258.33,"n":11101,"o":259.66,"t":"2024-10-28T04:00:00Z","v":264584,"vw":261.417518},{"c":261.36,"h":262.58,"l":252.09,"n":9127,"o":255.59,"t":"2024-10-29T04:00:00Z","v":418609,"vw":259.495703},{"c":254.4,"h":261.05,"l":248.86,"n":11121,"o":259.79,"t":"2024-10-30T04:00:00Z","v":409700,"vw":254.515693},{"c":254.98,"h":257.07,"l":248.04,"n":11216,"o":253.18,"t":"2024-10-31T04:00:00Z","v":269050,"vw":253.641168},{"c":279.33,"h":280.77,"l":257.51,"n":18599,"o":257.51,"t":"2024-11-01T04:00:00Z","v":587426,"vw":275.349907},{"c":268.85,"h":281.99,"l":266.2201,"n":14807,"o":273.23,"t":"2024-11-04T05:00:00Z","v":481379,"vw":272.423719},{"c":294.39,"h":295.9,"l":271.71,"n":13670,"o":271.71,"t":"2024-11-05T05:00:00Z","v":322149,"vw":290.071503},{"c":347.77,"h":350.48,"l":307.43,"n":25380,"o":320.72,"t":"2024-11-06T05:00:00Z","v":619217,"vw":334.585092},{"c":337.56,"h":349,"l":332.42,"n":16457,"o":346.42,"t":"2024-11-07T05:00:00Z","v":398953,"vw":339.930432},{"c":346.37,"h":352.75,"l":333.06,"n":14546,"o":337.25,"t":"2024-11-08T05:00:00Z","v":325651,"vw":344.545291},{"c":352.37,"h":364.9799,"l":350.61,"n":14251,"o":361.45,"t":"2024-11-11T05:00:00Z","v":317939,"vw":354.708467},{"c":343.86,"h":353,"l":338.0016,"n":12798,"o":347.33,"t":"2024-11-12T05:00:00Z","v":356676,"vw":343.886004},{"c":317.23,"h":346.281,"l":316.07,"n":17846,"o":344.9,"t":"2024-11-13T05:00:00Z","v":685932,"vw":325.628548},{"c":300.51,"h":319.74,"l":293.9059,"n":20355,"o":317.23,"t":"2024-11-14T05:00:00Z","v":525606,"vw":302.463526},{"c":278.53,"h":299.12,"l":269.57,"n":25481,"o":290.85,"t":"2024-11-15T05:00:00Z","v":658122,"vw":280.313032},{"c":289.01,"h":297.1213,"l":285,"n":21578,"o":288.24,"t":"2024-11-18T05:00:00Z","v":510046,"vw":291.741339},{"c":312.4,"h":312.65,"l":289.01,"n":32032,"o":290.53,"t":"2024-11-19T05:00:00Z","v":895288,"vw":305.095173},{"c":261.82,"h":277.27,"l":252.2001,"n":42703,"o":268.81,"t":"2024-11-20T05:00:00Z","v":1341147,"vw":262.737305},{"c":287.99,"h":295.53,"l":259,"n":25958,"o":270.4,"t":"2024-11-21T05:00:00Z","v":771656,"vw":281.897575},{"c":289.88,"h":299.895,"l":287.03,"n":17331,"o":293.55,"t":"2024-11-22T05:00:00Z","v":438174,"vw":292.041881},{"c":280.6,"h":293,"l":271,"n":25542,"o":293,"t":"2024-11-25T05:00:00Z","v":694077,"vw":279.192981},{"c":271.63,"h":287.925,"l":266.9301,"n":17000,"o":278.99,"t":"2024-11-26T05:00:00Z","v":465015,"vw":273.186261},{"c":262.35,"h":277.8189,"l":258.01,"n":15513,"o":273.24,"t":"2024-11-27T05:00:00Z","v":560205,"vw":263.67637},{"c":267.38,"h":271.36,"l":263.2967,"n":6993,"o":264.26,"t":"2024-11-29T05:00:00Z","v":163957,"vw":267.448337},{"c":274.8,"h":278.935,"l":263.99,"n":16790,"o":267.5,"t":"2024-12-02T05:00:00Z","v":439060,"vw":271.96406},{"c":268.93,"h":284.56,"l":266,"n":13168,"o":274,"t":"2024-12-03T05:00:00Z","v":348422,"vw":271.770856},{"c":291.76,"h":295,"l":274,"n":18899,"o":274.09,"t":"2024-12-04T05:00:00Z","v":620048,"vw":288.325267},{"c":285.24,"h":302,"l":283.91,"n":16197,"o":291.51,"t":"2024-12-05T05:00:00Z","v":381314,"vw":291.49343},{"c":280.37,"h":293.8399,"l":277.5,"n":14121,"o":291.53,"t":"2024-12-06T05:00:00Z","v":286557,"vw":283.524159},{"c":257.77,"h":280.3,"l":254.3,"n":22281,"o":280.25,"t":"2024-12-09T05:00:00Z","v":542892,"vw":261.246666},{"c":249.81,"h":259.577,"l":246.45,"n":16367,"o":257,"t":"2024-12-10T05:00:00Z","v":504652,"vw":250.797363},{"c":269.97,"h":275.435,"l":254,"n":15364,"o":258.89,"t":"2024-12-11T05:00:00Z","v":650136,"vw":266.673906},{"c":255.76,"h":269.3033,"l":254.275,"n":14174,"o":267,"t":"2024-12-12T05:00:00Z","v":358249,"vw":259.446927},{"c":252,"h":262,"l":247.0001,"n":14240,"o":258.61,"t":"2024-12-13T05:00:00Z","v":388884,"vw":252.159294},{"c":252.57,"h":257.67,"l":251.63,"n":11359,"o":252.5,"t":"2024-12-16T05:00:00Z","v":256272,"vw":253.528599},{"c":241.25,"h":249.61,"l":236.35,"n":13847,"o":248.65,"t":"2024-12-17T05:00:00Z","v":332411,"vw":242.659277},{"c":231.97,"h":248.3166,"l":227.43,"n":17385,"o":243.03,"t":"2024-12-18T05:00:00Z","v":687510,"vw":237.527107},{"c":243.46,"h":246.02,"l":234.4706,"n":15883,"o":235.15,"t":"2024-12-19T05:00:00Z","v":489244,"vw":240.195233},{"c":245.8,"h":257.05,"l":235.04,"n":16781,"o":236.55,"t":"2024-12-20T05:00:00Z","v":1007227,"vw":246.712181},{"c":234.18,"h":247.97,"l":231.65,"n":14759,"o":246.69,"t":"2024-12-23T05:00:00Z","v":409307,"vw":236.16575},{"c":232.6,"h":235.54,"l":229.1676,"n":7881,"o":233.86,"t":"2024-12-24T05:00:00Z","v":205520,"vw":231.791406},{"c":231.28,"h":234.956,"l":226.61,"n":9328,"o":232.6,"t":"2024-12-26T05:00:00Z","v":578722,"vw":231.102362},{"c":231.07,"h":231.69,"l":222.3177,"n":11687,"o":228.43,"t":"2024-12-27T05:00:00Z","v":317820,"vw":228.05034},{"c":227.06,"h":230.435,"l":221.41,"n":11128,"o":225.4,"t":"2024-12-30T05:00:00Z","v":387201,"vw":226.731452},{"c":221.65,"h":228.93,"l":221.62,"n":10533,"o":228.93,"t":"2024-12-31T05:00:00Z","v":283949,"vw":224.353551},{"c":228.75,"h":234.2,"l":223.66,"n":11930,"o":225,"t":"2025-01-02T05:00:00Z","v":642291,"vw":228.603371},{"c":245.9,"h":246.28,"l":231.1626,"n":15961,"o":232.22,"t":"2025-01-03T05:00:00Z","v":417676,"vw":242.567839},{"c":250.63,"h":262.24,"l":248.5446,"n":12648,"o":254.06,"t":"2025-01-06T05:00:00Z","v":324295,"vw":253.450903},{"c":237.12,"h":255.93,"l":231.55,"n":12642,"o":253.1,"t":"2025-01-07T05:00:00Z","v":297317,"vw":239.910569},{"c":229.38,"h":234.13,"l":223.25,"n":13406,"o":232.5,"t":"2025-01-08T05:00:00Z","v":678152,"vw":228.593812},{"c":231.16,"h":232.46,"l":220.8656,"n":10981,"o":226.84,"t":"2025-01-10T05:00:00Z","v":368131,"vw":228.92487},{"c":229.45,"h":229.72,"l":218,"n":11972,"o":221.01,"t":"2025-01-13T05:00:00Z","v":464217,"vw":227.322442},{"c":237.96,"h":243.16,"l":232.47,"n":9741,"o":233.35,"t":"2025-01-14T05:00:00Z","v":276844,"vw":237.444047},{"c":249.24,"h":252.33,"l":244.51,"n":11058,"o":250.99,"t":"2025-01-15T05:00:00Z","v":364935,"vw":248.345385},{"c":257.23,"h":258.43,"l":249.9571,"n":9922,"o":250.18,"t":"2025-01-16T05:00:00Z","v":221316,"vw":255.368805},{"c":261.34,"h":262.52,"l":255.02,"n":11541,"o":262.52,"t":"2025-01-17T05:00:00Z","v":320131,"vw":260.286515},{"c":289.16,"h":289.61,"l":262.54,"n":20846,"o":268.98,"t":"2025-01-21T05:00:00Z","v":538990,"vw":281.300714},{"c":311.38,"h":329.52,"l":296.44,"n":27742,"o":296.45,"t":"2025-01-22T05:00:00Z","v":737534,"vw":315.342598},{"c":290.44,"h":308,"l":288,"n":19952,"o":308,"t":"2025-01-23T05:00:00Z","v":423251,"vw":296.425067},{"c":290.8,"h":298.37,"l":282.96,"n":16504,"o":292.61,"t":"2025-01-24T05:00:00Z","v":603739,"vw":290.506735},{"c":243.84,"h":264,"l":233,"n":35383,"o":262,"t":"2025-01-27T05:00:00Z","v":998460,"vw":243.441066},{"c":238.27,"h":250.7,"l":227.5,"n":21869,"o":248.57,"t":"2025-01-28T05:00:00Z","v":550141,"vw":234.996111},{"c":240.5,"h":245.34,"l":232.0117,"n":14835,"o":238.65,"t":"2025-01-29T05:00:00Z","v":443638,"vw":239.448981},{"c":236.37,"h":245.75,"l":223.1,"n":21924,"o":245,"t":"2025-01-30T05:00:00Z","v":598819,"vw":232.710592},{"c":239.78,"h":242.48,"l":230.79,"n":14988,"o":238.75,"t":"2025-01-31T05:00:00Z","v":635829,"vw":238.722737},{"c":235.8,"h":236.995,"l":225.15,"n":12951,"o":225.15,"t":"2025-02-03T05:00:00Z","v":437866,"vw":233.183745},{"c":233.14,"h":237.21,"l":227.68,"n":16725,"o":236,"t":"2025-02-04T05:00:00Z","v":430689,"vw":232.347232},{"c":244.85,"h":250.8399,"l":236.8,"n":13634,"o":238.49,"t":"2025-02-05T05:00:00Z","v":532452,"vw":244.5491},{"c":244.84,"h":253.43,"l":244.12,"n":17864,"o":249.62,"t":"2025-02-06T05:00:00Z","v":596548,"vw":247.096085},{"c":228.83,"h":245.9,"l":218.68,"n":27781,"o":230.05,"t":"2025-02-07T05:00:00Z","v":872906,"vw":228.315581},{"c":219.89,"h":239,"l":219.89,"n":23555,"o":230.33,"t":"2025-02-10T05:00:00Z","v":625684,"vw":224.597817},{"c":210.25,"h":217.98,"l":208.93,"n":20574,"o":217.16,"t":"2025-02-11T05:00:00Z","v":588884,"vw":212.072478},{"c":209.43,"h":210.9599,"l":204,"n":14596,"o":205.53,"t":"2025-02-12T05:00:00Z","v":645362,"vw":207.982207},{"c":214.25,"h":219.15,"l":205.77,"n":16813,"o":212.17,"t":"2025-02-13T05:00:00Z","v":500004,"vw":213.434952},{"c":213.38,"h":217.66,"l":209.76,"n":12094,"o":216,"t":"2025-02-14T05:00:00Z","v":255435,"vw":213.070063},{"c":208.57,"h":222.98,"l":205.91,"n":16010,"o":216,"t":"2025-02-18T05:00:00Z","v":503460,"vw":209.9012},{"c":194.35,"h":208.08,"l":191.96,"n":19930,"o":205.73,"t":"2025-02-19T05:00:00Z","v":589466,"vw":196.559435},{"c":188.67,"h":194.5,"l":184.4201,"n":21477,"o":192.5,"t":"2025-02-20T05:00:00Z","v":632054,"vw":189.482392},{"c":177.25,"h":192,"l":175.17,"n":20231,"o":191.98,"t":"2025-02-21T05:00:00Z","v":668699,"vw":178.99849},{"c":169.59,"h":178.18,"l":167.32,"n":17272,"o":177.63,"t":"2025-02-24T05:00:00Z","v":601123,"vw":171.325529},{"c":170.46,"h":172.9967,"l":162.4096,"n":18025,"o":166.3,"t":"2025-02-25T05:00:00Z","v":618339,"vw":168.022683},{"c":173.59,"h":182.44,"l":173.16,"n":15713,"o":175.57,"t":"2025-02-26T05:00:00Z","v":907346,"vw":176.102168},{"c":165.48,"h":178.9195,"l":165.48,"n":14243,"o":177.63,"t":"2025-02-27T05:00:00Z","v":409630,"vw":170.325951},{"c":169.71,"h":169.94,"l":159,"n":12124,"o":164.58,"t":"2025-02-28T05:00:00Z","v":530902,"vw":168.499355},{"c":156.1,"h":171.7925,"l":153.77,"n":15631,"o":170.91,"t":"2025-03-03T05:00:00Z","v":532023,"vw":159.658397},{"c":155.56,"h":161.2799,"l":146.0234,"n":19017,"o":150.99,"t":"2025-03-04T05:00:00Z","v":766962,"vw":152.184521},{"c":160.76,"h":161.8,"l":153.15,"n":13059,"o":157.46,"t":"2025-03-05T05:00:00Z","v":648891,"vw":158.875747},{"c":157.36,"h":158.95,"l":150.46,"n":12827,"o":154.81,"t":"2025-03-06T05:00:00Z","v":492383,"vw":156.091235},{"c":162.86,"h":163.59,"l":152.4,"n":13615,"o":157.36,"t":"2025-03-07T05:00:00Z","v":467050,"vw":159.240914},{"c":158.2,"h":162.43,"l":152.63,"n":13257,"o":156.59,"t":"2025-03-10T04:00:00Z","v":415795,"vw":158.14571},{"c":163.49,"h":167.515,"l":156.66,"n":13522,"o":161.08,"t":"2025-03-11T04:00:00Z","v":425805,"vw":163.342002},{"c":167.23,"h":174.29,"l":162.6325,"n":14212,"o":170.73,"t":"2025-03-12T04:00:00Z","v":538879,"vw":166.715609},{"c":166.67,"h":169.9,"l":160.6,"n":12983,"o":167.3,"t":"2025-03-13T04:00:00Z","v":393827,"vw":166.187547},{"c":173.36,"h":174.2,"l":168.75,"n":12253,"o":171.25,"t":"2025-03-14T04:00:00Z","v":294261,"vw":172.58471},{"c":179.68,"h":182.47,"l":172.49,"n":15012,"o":172.49,"t":"2025-03-17T04:00:00Z","v":385976,"vw":178.849822},{"c":181.5,"h":184.46,"l":172.2501,"n":15271,"o":177,"t":"2025-03-18T04:00:00Z","v":487410,"vw":180.900398},{"c":181.51,"h":185,"l":176.0354,"n":11860,"o":183.33,"t":"2025-03-19T04:00:00Z","v":430814,"vw":180.199121},{"c":181.36,"h":185.84,"l":179.925,"n":8354,"o":180.87,"t":"2025-03-20T04:00:00Z","v":225899,"vw":182.244246},{"c":184.22,"h":185.61,"l":175.17,"n":9706,"o":176.74,"t":"2025-03-21T04:00:00Z","v":585850,"vw":182.88258},{"c":196.27,"h":197.5,"l":185.25,"n":12756,"o":189.24,"t":"2025-03-24T04:00:00Z","v":347327,"vw":193.171433},{"c":196.11,"h":201,"l":193.305,"n":11875,"o":195.97,"t":"2025-03-25T04:00:00Z","v":337622,"vw":197.464564},{"c":185.34,"h":195.7,"l":184.8,"n":11012,"o":195.7,"t":"2025-03-26T04:00:00Z","v":282398,"vw":187.471426},{"c":180.92,"h":186.105,"l":179.5,"n":10386,"o":182.72,"t":"2025-03-27T04:00:00Z","v":260736,"vw":181.933116},{"c":176.72,"h":181,"l":173.64,"n":11776,"o":178.5,"t":"2025-03-28T04:00:00Z","v":397289,"vw":176.402205},{"c":170.33,"h":172.5,"l":161.23,"n":13261,"o":168.93,"t":"2025-03-31T04:00:00Z","v":393471,"vw":167.77838},{"c":175.89,"h":176.14,"l":168.21,"n":8708,"o":170.55,"t":"2025-04-01T04:00:00Z","v":201670,"vw":173.433401},{"c":181.3,"h":185.03,"l":169.17,"n":12626,"o":170.13,"t":"2025-04-02T04:00:00Z","v":377602,"vw":181.157413},{"c":169.87,"h":170.8334,"l":163.16,"n":14424,"o":165.5,"t":"2025-04-03T04:00:00Z","v":349617,"vw":168.479592},{"c":164.45,"h":167.18,"l":152.89,"n":20282,"o":160.38,"t":"2025-04-04T04:00:00Z","v":564613,"vw":161.017378},{"c":168.81,"h":182.5,"l":154.06,"n":21639,"o":154.6,"t":"2025-04-07T04:00:00Z","v":674392,"vw":167.959194},{"c":163.77,"h":179.9712,"l":161,"n":13468,"o":179.44,"t":"2025-04-08T04:00:00Z","v":370380,"vw":167.79055},{"c":183.17,"h":185.72,"l":161.95,"n":20927,"o":163.24,"t":"2025-04-09T04:00:00Z","v":746374,"vw":177.742966},{"c":172.96,"h":181.28,"l":168.345,"n":14338,"o":175.35,"t":"2025-04-10T04:00:00Z","v":394441,"vw":174.000284},{"c":173.22,"h":175,"l":166.79,"n":11691,"o":174.31,"t":"2025-04-11T04:00:00Z","v":296668,"vw":171.643527},{"c":171.97,"h":181.25,"l":167.6065,"n":9893,"o":179,"t":"2025-04-14T04:00:00Z","v":225270,"vw":172.329737},{"c":173.31,"h":175.6505,"l":170.1301,"n":8805,"o":171.61,"t":"2025-04-15T04:00:00Z","v":219607,"vw":173.296858},{"c":166.95,"h":170.64,"l":162.28,"n":12587,"o":168.96,"t":"2025-04-16T04:00:00Z","v":307426,"vw":165.802197},{"c":167.24,"h":169.3599,"l":163.9165,"n":8318,"o":167.75,"t":"2025-04-17T04:00:00Z","v":206684,"vw":167.128715},{"c":159.38,"h":166,"l":154.465,"n":10994,"o":165.62,"t":"2025-04-21T04:00:00Z","v":266042,"vw":158.623735},{"c":165.845,"h":168.555,"l":161.03,"n":9208,"o":161.03,"t":"2025-04-22T04:00:00Z","v":207821,"vw":165.722596},{"c":174.67,"h":184.5,"l":173.3225,"n":13059,"o":175.73,"t":"2025-04-23T04:00:00Z","v":316257,"vw":177.551848},{"c":184.34,"h":184.51,"l":175.39,"n":9525,"o":175.39,"t":"2025-04-24T04:00:00Z","v":291177,"vw":183.417224},{"c":186.6,"h":187.12,"l":181.0216,"n":9468,"o":184.15,"t":"2025-04-25T04:00:00Z","v":220027,"vw":185.084277},{"c":185.32,"h":191,"l":181.4973,"n":8592,"o":187.94,"t":"2025-04-28T04:00:00Z","v":169347,"vw":185.098751},{"c":185.85,"h":186.85,"l":180.38,"n":7392,"o":184.16,"t":"2025-04-29T04:00:00Z","v":152419,"vw":184.976449},{"c":183.11,"h":183.37,"l":177.25,"n":10242,"o":179.73,"t":"2025-04-30T04:00:00Z","v":207390,"vw":181.709871},{"c":191.13,"h":195.43,"l":185.94,"n":12293,"o":186.55,"t":"2025-05-01T04:00:00Z","v":324741,"vw":191.307308},{"c":193.23,"h":197.5294,"l":191.395,"n":11111,"o":194.01,"t":"2025-05-02T04:00:00Z","v":314850,"vw":194.959242},{"c":191.96,"h":193.5566,"l":188.04,"n":9270,"o":191.41,"t":"2025-05-05T04:00:00Z","v":214897,"vw":191.716825},{"c":190.17,"h":192.31,"l":186.205,"n":12652,"o":189,"t":"2025-05-06T04:00:00Z","v":304697,"vw":190.178183},{"c":174.88,"h":188.65,"l":172.1356,"n":21059,"o":186.69,"t":"2025-05-07T04:00:00Z","v":690129,"vw":176.483901},{"c":177.96,"h":181.2,"l":174.1039,"n":12717,"o":180,"t":"2025-05-08T04:00:00Z","v":347445,"vw":177.984354},{"c":174.77,"h":180.74,"l":170.99,"n":12209,"o":178.38,"t":"2025-05-09T04:00:00Z","v":422525,"vw":174.162498},{"c":187.9,"h":191.755,"l":183.67,"n":16634,"o":184.9,"t":"2025-05-12T04:00:00Z","v":466991,"vw":187.841217},{"c":194.88,"h":197.8248,"l":187.76,"n":11308,"o":187.76,"t":"2025-05-13T04:00:00Z","v":283544,"vw":194.081367},{"c":184.76,"h":198.1879,"l":181.79,"n":19777,"o":196.5,"t":"2025-05-14T04:00:00Z","v":436207,"vw":186.513301},{"c":177.76,"h":183.9987,"l":176.9,"n":14388,"o":183.22,"t":"2025-05-15T04:00:00Z","v":438956,"vw":179.101761},{"c":183.17,"h":185.565,"l":176.37,"n":11646,"o":178,"t":"2025-05-16T04:00:00Z","v":295745,"vw":182.125282},{"c":182.56,"h":182.62,"l":177.11,"n":7998,"o":178.05,"t":"2025-05-19T04:00:00Z","v":175161,"vw":180.637812},{"c":181.33,"h":183.27,"l":180.33,"n":6655,"o":182.42,"t":"2025-05-20T04:00:00Z","v":135337,"vw":181.625311},{"c":174.5,"h":181.2516,"l":173.25,"n":9387,"o":179.96,"t":"2025-05-21T04:00:00Z","v":215998,"vw":176.966476},{"c":173.27,"h":176.01,"l":168.38,"n":10599,"o":173.21,"t":"2025-05-22T04:00:00Z","v":261320,"vw":172.532108},{"c":174.7,"h":175.82,"l":169.71,"n":9407,"o":169.73,"t":"2025-05-23T04:00:00Z","v":245593,"vw":174.374265},{"c":181.24,"h":184.5,"l":173.5,"n":15300,"o":178.24,"t":"2025-05-27T04:00:00Z","v":461922,"vw":181.344838},{"c":173.65,"h":182.1,"l":172.88,"n":11411,"o":182.07,"t":"2025-05-28T04:00:00Z","v":245285,"vw":175.35757},{"c":170.4,"h":175.09,"l":169.57,"n":9281,"o":175.09,"t":"2025-05-29T04:00:00Z","v":206002,"vw":171.209687},{"c":169.59,"h":170.81,"l":164.63,"n":11229,"o":168.54,"t":"2025-05-30T04:00:00Z","v":286545,"vw":168.355173},{"c":172.66,"h":173.42,"l":164.2601,"n":12164,"o":169,"t":"2025-06-02T04:00:00Z","v":365724,"vw":169.778584},{"c":173.6,"h":177.65,"l":170.6001,"n":11714,"o":172.7,"t":"2025-06-03T04:00:00Z","v":304066,"vw":173.868796},{"c":177.43,"h":177.725,"l":171.56,"n":9401,"o":173.79,"t":"2025-06-04T04:00:00Z","v":227196,"vw":175.225683},{"c":182.6,"h":183.31,"l":175.4705,"n":10392,"o":178,"t":"2025-06-05T04:00:00Z","v":235382,"vw":180.662829},{"c":190.99,"h":191.2,"l":183.31,"n":8919,"o":185,"t":"2025-06-06T04:00:00Z","v":218736,"vw":188.463709},{"c":190.24,"h":195.76,"l":188.54,"n":10325,"o":192,"t":"2025-06-09T04:00:00Z","v":273639,"vw":191.211552},{"c":185.76,"h":192.68,"l":183.05,"n":7079,"o":192.04,"t":"2025-06-10T04:00:00Z","v":176518,"vw":186.083401},{"c":192.8,"h":195.5994,"l":186.5,"n":10416,"o":187.45,"t":"2025-06-11T04:00:00Z","v":258167,"vw":192.070759},{"c":193.33,"h":195,"l":188.98,"n":6912,"o":188.98,"t":"2025-06-12T04:00:00Z","v":126123,"vw":192.986911},{"c":187.85,"h":192.1829,"l":186.07,"n":11296,"o":188.89,"t":"2025-06-13T04:00:00Z","v":237187,"vw":188.888534},{"c":195.14,"h":200,"l":190.675,"n":12500,"o":191.97,"t":"2025-06-16T04:00:00Z","v":295418,"vw":196.605408},{"c":180.89,"h":196.36,"l":179.48,"n":20019,"o":193,"t":"2025-06-17T04:00:00Z","v":574944,"vw":184.379182},{"c":178.93,"h":182.73,"l":177.06,"n":10208,"o":180.66,"t":"2025-06-18T04:00:00Z","v":274736,"vw":179.911188},{"c":175.42,"h":180,"l":174.545,"n":9594,"o":180,"t":"2025-06-20T04:00:00Z","v":395882,"vw":176.049487},{"c":180.52,"h":180.69,"l":170.11,"n":9026,"o":174.81,"t":"2025-06-23T04:00:00Z","v":198813,"vw":176.559091},{"c":188.47,"h":189.91,"l":182.0501,"n":8165,"o":183.62,"t":"2025-06-24T04:00:00Z","v":184352,"vw":186.986122},{"c":190.26,"h":192.61,"l":186.22,"n":9577,"o":189.5,"t":"2025-06-25T04:00:00Z","v":227053,"vw":189.716472},{"c":199.37,"h":200.24,"l":190.74,"n":10459,"o":192.16,"t":"2025-06-26T04:00:00Z","v":292285,"vw":197.427421},{"c":212.92,"h":217.69,"l":202.3121,"n":19800,"o":205,"t":"2025-06-27T04:00:00Z","v":633911,"vw":211.445651},{"c":210.45,"h":221.43,"l":209.45,"n":17628,"o":217.2,"t":"2025-06-30T04:00:00Z","v":358998,"vw":214.153696},{"c":210.04,"h":213.1,"l":203.46,"n":10459,"o":207.2,"t":"2025-07-01T04:00:00Z","v":288000,"vw":209.150403},{"c":218.53,"h":219.02,"l":208.03,"n":12111,"o":209.5,"t":"2025-07-02T04:00:00Z","v":280965,"vw":214.13695},{"c":217.66,"h":224.4,"l":213.78,"n":9030,"o":218.53,"t":"2025-07-03T04:00:00Z","v":229294,"vw":218.767496},{"c":215.89,"h":217.86,"l":211.06,"n":9410,"o":214.33,"t":"2025-07-07T04:00:00Z","v":205489,"vw":214.90679},{"c":216.41,"h":220,"l":211.66,"n":9723,"o":217.88,"t":"2025-07-08T04:00:00Z","v":189678,"vw":216.590332},{"c":211.91,"h":220.1,"l":211.3,"n":8275,"o":218.71,"t":"2025-07-09T04:00:00Z","v":158310,"vw":214.063876},{"c":212.87,"h":215.3377,"l":206.06,"n":7678,"o":212.44,"t":"2025-07-10T04:00:00Z","v":150416,"vw":212.14518},{"c":212.62,"h":213.73,"l":209.765,"n":6326,"o":210.3,"t":"2025-07-11T04:00:00Z","v":103966,"vw":211.86524},{"c":210.56,"h":211.68,"l":205,"n":8804,"o":211.68,"t":"2025-07-14T04:00:00Z","v":229960,"vw":209.036594},{"c":211.1,"h":214.92,"l":208.62,"n":8142,"o":213,"t":"2025-07-15T04:00:00Z","v":159597,"vw":211.585592},{"c":217.6,"h":220.9959,"l":210.7773,"n":11268,"o":214.18,"t":"2025-07-16T04:00:00Z","v":263790,"vw":216.882371},{"c":236.51,"h":237.7361,"l":218.25,"n":17874,"o":218.84,"t":"2025-07-17T04:00:00Z","v":497320,"vw":231.581862},{"c":228.25,"h":237.2,"l":224.75,"n":12544,"o":236.51,"t":"2025-07-18T04:00:00Z","v":576276,"vw":228.887187},{"c":220.91,"h":228.51,"l":217.98,"n":13605,"o":228.25,"t":"2025-07-21T04:00:00Z","v":327094,"vw":222.379821},{"c":221.01,"h":221.45,"l":212.3905,"n":10393,"o":218,"t":"2025-07-22T04:00:00Z","v":257811,"vw":217.503899},{"c":234.95,"h":235.32,"l":226.57,"n":11846,"o":228,"t":"2025-07-23T04:00:00Z","v":264229,"vw":232.348749},{"c":240.16,"h":243.6,"l":235.11,"n":13940,"o":235.68,"t":"2025-07-24T04:00:00Z","v":328176,"vw":240.46556},{"c":248.37,"h":252.01,"l":243.015,"n":14826,"o":243.31,"t":"2025-07-25T04:00:00Z","v":310999,"vw":247.943512},{"c":242.41,"h":252,"l":241.2001,"n":10745,"o":252,"t":"2025-07-28T04:00:00Z","v":209234,"vw":245.23337},{"c":233.32,"h":245.19,"l":232.07,"n":12083,"o":242.42,"t":"2025-07-29T04:00:00Z","v":232134,"vw":236.057411},{"c":230.63,"h":237.535,"l":227.19,"n":9985,"o":234.3,"t":"2025-07-30T04:00:00Z","v":180942,"vw":231.928398},{"c":237.1,"h":243.576,"l":231,"n":11244,"o":232.32,"t":"2025-07-31T04:00:00Z","v":247621,"vw":237.684154},{"c":227.66,"h":228.35,"l":216.14,"n":16383,"o":225.15,"t":"2025-08-01T04:00:00Z","v":398237,"vw":223.332327},{"c":230.17,"h":230.22,"l":222.1,"n":12515,"o":227.66,"t":"2025-08-04T04:00:00Z","v":244548,"vw":227.176944},{"c":236.24,"h":237.47,"l":227.0601,"n":18559,"o":230.89,"t":"2025-08-05T04:00:00Z","v":474784,"vw":233.829072},{"c":227.84,"h":233.96,"l":207,"n":26836,"o":207,"t":"2025-08-06T04:00:00Z","v":787178,"vw":223.783152},{"c":233.41,"h":238.94,"l":226.92,"n":12703,"o":230,"t":"2025-08-07T04:00:00Z","v":251456,"vw":233.084068},{"c":243.85,"h":245.76,"l":233.185,"n":11553,"o":235.59,"t":"2025-08-08T04:00:00Z","v":297103,"vw":242.324714},{"c":264.83,"h":266.365,"l":243.975,"n":18214,"o":244.98,"t":"2025-08-11T04:00:00Z","v":470496,"vw":259.650029},{"c":270.18,"h":273.78,"l":258.1285,"n":14394,"o":265.25,"t":"2025-08-12T04:00:00Z","v":307170,"vw":268.542782},{"c":259.71,"h":274.5,"l":250,"n":15975,"o":273.67,"t":"2025-08-13T04:00:00Z","v":415614,"vw":259.960957},{"c":255.5,"h":257.7099,"l":246.67,"n":9963,"o":250.38,"t":"2025-08-14T04:00:00Z","v":195478,"vw":253.965106},{"c":254.64,"h":256,"l":248.88,"n":9633,"o":255.32,"t":"2025-08-15T04:00:00Z","v":227848,"vw":253.862724},{"c":259.71,"h":261.13,"l":250.03,"n":8035,"o":254.6,"t":"2025-08-18T04:00:00Z","v":162512,"vw":258.297296},{"c":254.1,"h":259.195,"l":252.96,"n":7511,"o":259.13,"t":"2025-08-19T04:00:00Z","v":160994,"vw":255.431033},{"c":246.52,"h":251.115,"l":235.5,"n":13619,"o":250.35,"t":"2025-08-20T04:00:00Z","v":372477,"vw":240.799033},{"c":250.93,"h":253.755,"l":243.8,"n":8096,"o":247.11,"t":"2025-08-21T04:00:00Z","v":218110,"vw":249.227523},{"c":262.95,"h":275.86,"l":249.06,"n":15713,"o":251.8,"t":"2025-08-22T04:00:00Z","v":423005,"vw":265.775328},{"c":258.36,"h":268,"l":257.88,"n":7853,"o":262.27,"t":"2025-08-25T04:00:00Z","v":141250,"vw":261.309045},{"c":273.23,"h":274.42,"l":258.01,"n":10049,"o":258.26,"t":"2025-08-26T04:00:00Z","v":242846,"vw":269.292434},{"c":274.37,"h":278.1,"l":271,"n":10231,"o":273.23,"t":"2025-08-27T04:00:00Z","v":233829,"vw":274.224287},{"c":271.27,"h":283.9999,"l":270.85,"n":10625,"o":278.58,"t":"2025-08-28T04:00:00Z","v":254013,"vw":276.702619},{"c":266.16,"h":272.801,"l":262,"n":7776,"o":271.39,"t":"2025-08-29T04:00:00Z","v":151583,"vw":265.848264},{"c":263.77,"h":265.09,"l":251.55,"n":7993,"o":259.09,"t":"2025-09-02T04:00:00Z","v":167394,"vw":261.627107},{"c":257.15,"h":268.5899,"l":253.91,"n":10116,"o":264.81,"t":"2025-09-03T04:00:00Z","v":203088,"vw":258.548005},{"c":270.73,"h":271.86,"l":257.0001,"n":6851,"o":258.61,"t":"2025-09-04T04:00:00Z","v":273601,"vw":269.223132},{"c":268.24,"h":274.52,"l":259.07,"n":7843,"o":273.03,"t":"2025-09-05T04:00:00Z","v":136693,"vw":266.096764},{"c":272.4,"h":276,"l":267.79,"n":11445,"o":267.93,"t":"2025-09-08T04:00:00Z","v":275160,"vw":272.780146},{"c":276.89,"h":278.26,"l":269.69,"n":8123,"o":273.87,"t":"2025-09-09T04:00:00Z","v":190219,"vw":275.324141},{"c":276.985,"h":289.9999,"l":276.43,"n":9598,"o":278.77,"t":"2025-09-10T04:00:00Z","v":238107,"vw":281.793662},{"c":292.4,"h":296.22,"l":279.2,"n":12099,"o":279.2,"t":"2025-09-11T04:00:00Z","v":238846,"vw":291.056161},{"c":287.68,"h":296.08,"l":287.24,"n":7456,"o":291.8,"t":"2025-09-12T04:00:00Z","v":148690,"vw":291.077375},{"c":302.04,"h":303.88,"l":291.92,"n":9000,"o":292.99,"t":"2025-09-15T04:00:00Z","v":188037,"vw":298.553919},{"c":298.23,"h":301.37,"l":289.61,"n":9816,"o":301.37,"t":"2025-09-16T04:00:00Z","v":316078,"vw":296.713596},{"c":291.32,"h":299.205,"l":287.9163,"n":7569,"o":298.71,"t":"2025-09-17T04:00:00Z","v":163761,"vw":293.488849},{"c":304.3,"h":308.56,"l":293.5,"n":9141,"o":294.28,"t":"2025-09-18T04:00:00Z","v":179122,"vw":303.018687},{"c":297.31,"h":307.88,"l":295,"n":8364,"o":302.11,"t":"2025-09-19T04:00:00Z","v":270439,"vw":298.583747},{"c":302.905,"h":303.375,"l":291,"n":8004,"o":294.79,"t":"2025-09-22T04:00:00Z","v":154681,"vw":299.361625},{"c":292.22,"h":306,"l":286.15,"n":11306,"o":303.54,"t":"2025-09-23T04:00:00Z","v":221577,"vw":294.150247},{"c":293.64,"h":302,"l":292.17,"n":9252,"o":295.6,"t":"2025-09-24T04:00:00Z","v":169627,"vw":295.793828},{"c":283.73,"h":287.405,"l":276.89,"n":9175,"o":283.72,"t":"2025-09-25T04:00:00Z","v":174896,"vw":282.995482},{"c":290.98,"h":291.95,"l":280.0731,"n":7140,"o":285,"t":"2025-09-26T04:00:00Z","v":120590,"vw":288.397828},{"c":303.02,"h":306.535,"l":293.5124,"n":11595,"o":295.94,"t":"2025-09-29T04:00:00Z","v":267596,"vw":302.368117},{"c":304.81,"h":305.59,"l":296.96,"n":8965,"o":301.66,"t":"2025-09-30T04:00:00Z","v":195146,"vw":302.212576},{"c":317.22,"h":320,"l":298,"n":11070,"o":300.01,"t":"2025-10-01T04:00:00Z","v":250684,"vw":312.211134},{"c":307.52,"h":321.9999,"l":306.2,"n":10787,"o":320.86,"t":"2025-10-02T04:00:00Z","v":210515,"vw":310.388686},{"c":304.06,"h":310,"l":299.13,"n":9199,"o":307.47,"t":"2025-10-03T04:00:00Z","v":224324,"vw":303.294887},{"c":311.7,"h":314.67,"l":304.97,"n":7380,"o":310,"t":"2025-10-06T04:00:00Z","v":124159,"vw":311.138769},{"c":313.27,"h":326.3852,"l":309,"n":10085,"o":314.55,"t":"2025-10-07T04:00:00Z","v":209120,"vw":316.756633},{"c":315.4,"h":320.6999,"l":309.535,"n":7838,"o":314.2,"t":"2025-10-08T04:00:00Z","v":294717,"vw":315.097406},{"c":309.53,"h":315.16,"l":298.81,"n":10397,"o":315.16,"t":"2025-10-09T04:00:00Z","v":198142,"vw":307.859469},{"c":301.06,"h":321.145,"l":300.27,"n":9910,"o":314.83,"t":"2025-10-10T04:00:00Z","v":198114,"vw":309.018873},{"c":316,"h":318.29,"l":308.9142,"n":8807,"o":309.78,"t":"2025-10-13T04:00:00Z","v":166507,"vw":314.574797},{"c":317.2,"h":326.68,"l":296.97,"n":11964,"o":307.56,"t":"2025-10-14T04:00:00Z","v":256856,"vw":317.922288},{"c":329.76,"h":334.96,"l":316.49,"n":12278,"o":316.92,"t":"2025-10-15T04:00:00Z","v":332235,"vw":326.165322},{"c":338.32,"h":341.76,"l":328.45,"n":14024,"o":334.66,"t":"2025-10-16T04:00:00Z","v":427078,"vw":335.471435},{"c":330.71,"h":342.3646,"l":316.32,"n":14487,"o":333.09,"t":"2025-10-17T04:00:00Z","v":455896,"vw":329.524658},{"c":349.2,"h":355.31,"l":336.5101,"n":13385,"o":341.88,"t":"2025-10-20T04:00:00Z","v":342899,"vw":347.708841},{"c":348.32,"h":351,"l":341.45,"n":10315,"o":346.58,"t":"2025-10-21T04:00:00Z","v":197370,"vw":347.785589},{"c":332.87,"h":355,"l":321.915,"n":13623,"o":350,"t":"2025-10-22T04:00:00Z","v":302595,"vw":331.261503},{"c":341.64,"h":348.085,"l":335.76,"n":8855,"o":335.77,"t":"2025-10-23T04:00:00Z","v":134078,"vw":341.985235},{"c":364.99,"h":367.48,"l":350.155,"n":12668,"o":351.56,"t":"2025-10-24T04:00:00Z","v":310795,"vw":362.115088},{"c":374.14,"h":376.7065,"l":365,"n":10439,"o":369.04,"t":"2025-10-27T04:00:00Z","v":270750,"vw":372.866886},{"c":384.26,"h":386.96,"l":375.37,"n":9770,"o":375.41,"t":"2025-10-28T04:00:00Z","v":225144,"vw":383.096796},{"c":408.37,"h":413,"l":382.0001,"n":15529,"o":385.58,"t":"2025-10-29T04:00:00Z","v":335787,"vw":405.055585},{"c":377.69,"h":410.5,"l":375.34,"n":14034,"o":400,"t":"2025-10-30T04:00:00Z","v":271740,"vw":386.89062},{"c":383.39,"h":389.055,"l":370.74,"n":8600,"o":384.58,"t":"2025-10-31T04:00:00Z","v":150190,"vw":380.897811},{"c":390.7,"h":392.74,"l":374.82,"n":11282,"o":388.48,"t":"2025-11-03T05:00:00Z","v":205512,"vw":386.192114},{"c":380.13,"h":394,"l":372.139,"n":10816,"o":374.17,"t":"2025-11-04T05:00:00Z","v":187096,"vw":383.58082},{"c":395.77,"h":403.01,"l":378.6358,"n":9249,"o":380.25,"t":"2025-11-05T05:00:00Z","v":140219,"vw":395.13626},{"c":375,"h":395.875,"l":372.5,"n":12923,"o":395.52,"t":"2025-11-06T05:00:00Z","v":247845,"vw":379.636176},{"c":365.36,"h":365.84,"l":343.3,"n":17051,"o":361.73,"t":"2025-11-07T05:00:00Z","v":292180,"vw":354.83848},{"c":373.85,"h":385,"l":361.58,"n":10504,"o":378,"t":"2025-11-10T05:00:00Z","v":172629,"vw":375.205242},{"c":363.22,"h":369.795,"l":355,"n":8135,"o":368.02,"t":"2025-11-11T05:00:00Z","v":129221,"vw":362.558107},{"c":356.23,"h":369.9499,"l":346.5299,"n":10372,"o":363.77,"t":"2025-11-12T05:00:00Z","v":189624,"vw":354.702577},{"c":328.2,"h":350.45,"l":323.18,"n":15998,"o":350.45,"t":"2025-11-13T05:00:00Z","v":330668,"vw":331.608668},{"c":329.66,"h":334.1,"l":306.7494,"n":12765,"o":312.81,"t":"2025-11-14T05:00:00Z","v":229946,"vw":325.00853},{"c":317.81,"h":336,"l":309.34,"n":12191,"o":329.66,"t":"2025-11-17T05:00:00Z","v":232251,"vw":318.494799},{"c":321.66,"h":328.04,"l":308.1,"n":14415,"o":312.88,"t":"2025-11-18T05:00:00Z","v":300366,"vw":322.05983},{"c":285.29,"h":342.4,"l":278.01,"n":33623,"o":342.4,"t":"2025-11-19T05:00:00Z","v":843349,"vw":291.273772},{"c":294.35,"h":313.15,"l":292.31,"n":24006,"o":295.41,"t":"2025-11-20T05:00:00Z","v":505215,"vw":300.900104},{"c":282.05,"h":295.94,"l":277.77,"n":20464,"o":292.9,"t":"2025-11-21T05:00:00Z","v":441391,"vw":282.406256},{"c":300.08,"h":303,"l":285,"n":11693,"o":285,"t":"2025-11-24T05:00:00Z","v":223707,"vw":298.665091},{"c":312.55,"h":318.12,"l":296.28,"n":13477,"o":304.28,"t":"2025-11-25T05:00:00Z","v":231150,"vw":311.321524},{"c":321.79,"h":326.43,"l":313,"n":10002,"o":313,"t":"2025-11-26T05:00:00Z","v":196156,"vw":322.174444},{"c":323.22,"h":326.27,"l":319.175,"n":4872,"o":326.27,"t":"2025-11-28T05:00:00Z","v":65276,"vw":322.534953},{"c":319.585,"h":323.06,"l":307,"n":9627,"o":312.2,"t":"2025-12-01T05:00:00Z","v":167150,"vw":318.818445},{"c":322.5,"h":331.78,"l":315.7,"n":10766,"o":322.52,"t":"2025-12-02T05:00:00Z","v":272676,"vw":324.205943},{"c":323.48,"h":327.04,"l":309.25,"n":8366,"o":321.43,"t":"2025-12-03T05:00:00Z","v":172488,"vw":320.157397},{"c":336.93,"h":351.16,"l":320.0001,"n":12250,"o":323.48,"t":"2025-12-04T05:00:00Z","v":207066,"vw":341.020693},{"c":342.13,"h":344.375,"l":326.4415,"n":8833,"o":336.83,"t":"2025-12-05T05:00:00Z","v":147913,"vw":339.198679},{"c":342.86,"h":349.99,"l":336.34,"n":8642,"o":348.68,"t":"2025-12-08T05:00:00Z","v":229854,"vw":343.383713},{"c":345.06,"h":351.11,"l":338.03,"n":9690,"o":342.86,"t":"2025-12-09T05:00:00Z","v":189926,"vw":345.898302},{"c":359.84,"h":363.94,"l":336.91,"n":11139,"o":340.57,"t":"2025-12-10T05:00:00Z","v":197567,"vw":354.071952},{"c":362.74,"h":370.72,"l":350.82,"n":9495,"o":359.65,"t":"2025-12-11T05:00:00Z","v":172611,"vw":362.944053},{"c":337.07,"h":361.94,"l":333.1,"n":12093,"o":361.94,"t":"2025-12-12T05:00:00Z","v":218678,"vw":341.457592},{"c":327.94,"h":340.91,"l":326.94,"n":12597,"o":340.28,"t":"2025-12-15T05:00:00Z","v":218568,"vw":332.718191},{"c":332.65,"h":335.99,"l":320.0901,"n":11180,"o":323.95,"t":"2025-12-16T05:00:00Z","v":188347,"vw":329.224095},{"c":317.31,"h":335.11,"l":311,"n":13293,"o":335,"t":"2025-12-17T05:00:00Z","v":246937,"vw":316.740703},{"c":328.76,"h":332.6,"l":321.43,"n":7813,"o":325.48,"t":"2025-12-18T05:00:00Z","v":120581,"vw":328.163506},{"c":332.9,"h":338.96,"l":329.13,"n":7767,"o":329.99,"t":"2025-12-19T05:00:00Z","v":198409,"vw":333.463333},{"c":336.53,"h":342.2099,"l":334.35,"n":7006,"o":335.37,"t":"2025-12-22T05:00:00Z","v":93448,"vw":337.770868},{"c":338.64,"h":339.255,"l":330.12,"n":8216,"o":330.88,"t":"2025-12-23T05:00:00Z","v":100454,"vw":336.80001},{"c":336.17,"h":340,"l":334,"n":3605,"o":339.25,"t":"2025-12-24T05:00:00Z","v":43917,"vw":336.97406},{"c":340.86,"h":341.76,"l":331.105,"n":6596,"o":335.74,"t":"2025-12-26T05:00:00Z","v":101748,"vw":337.885709},{"c":335.88,"h":341.39,"l":333.062,"n":7752,"o":338.14,"t":"2025-12-29T05:00:00Z","v":145335,"vw":336.622221},{"c":327.47,"h":337.89,"l":327,"n":5575,"o":337.89,"t":"2025-12-30T05:00:00Z","v":94657,"vw":330.729596},{"c":318.78,"h":329.37,"l":318.04,"n":7777,"o":326.3,"t":"2025-12-31T05:00:00Z","v":171789,"vw":322.75906},{"c":352.52,"h":354.425,"l":322,"n":13038,"o":324,"t":"2026-01-02T05:00:00Z","v":251727,"vw":346.720582},{"c":361.39,"h":370.39,"l":352.6001,"n":9923,"o":359.85,"t":"2026-01-05T05:00:00Z","v":218726,"vw":362.355621},{"c":360,"h":362.25,"l":336.91,"n":12560,"o":361.14,"t":"2026-01-06T05:00:00Z","v":292939,"vw":354.545552},{"c":355.85,"h":364.55,"l":348.89,"n":10130,"o":360.79,"t":"2026-01-07T05:00:00Z","v":214806,"vw":356.691719},{"c":359.82,"h":361,"l":349.49,"n":9485,"o":355.66,"t":"2026-01-08T05:00:00Z","v":200817,"vw":356.472944},{"c":365.49,"h":374,"l":357.42,"n":10336,"o":367.3,"t":"2026-01-09T05:00:00Z","v":212506,"vw":365.45781},{"c":386.54,"h":397,"l":362.13,"n":15214,"o":363.95,"t":"2026-01-12T05:00:00Z","v":424339,"vw":389.139729},{"c":399.12,"h":402.0158,"l":387.01,"n":13383,"o":391.61,"t":"2026-01-13T05:00:00Z","v":341251,"vw":396.736126},{"c":401.27,"h":402,"l":387.5001,"n":15012,"o":391.82,"t":"2026-01-14T05:00:00Z","v":313204,"vw":394.932567},{"c":405.55,"h":414.7986,"l":395.9,"n":13203,"o":406.42,"t":"2026-01-15T05:00:00Z","v":302736,"vw":406.704554},{"c":419.98,"h":446.11,"l":414.33,"n":17602,"o":414.33,"t":"2026-01-16T05:00:00Z","v":470592,"vw":428.346512},{"c":428.29,"h":434,"l":405,"n":12898,"o":408,"t":"2026-01-20T05:00:00Z","v":265110,"vw":425.763837},{"c":421.85,"h":434.71,"l":411.55,"n":11297,"o":432.66,"t":"2026-01-21T05:00:00Z","v":173067,"vw":422.879283},{"c":426.87,"h":434,"l":412.3,"n":9567,"o":430.73,"t":"2026-01-22T05:00:00Z","v":260397,"vw":426.079398},{"c":417.95,"h":434,"l":410.51,"n":13249,"o":427.67,"t":"2026-01-23T05:00:00Z","v":400064,"vw":418.787914},{"c":423.44,"h":433.1107,"l":413.67,"n":11799,"o":415.32,"t":"2026-01-26T05:00:00Z","v":263003,"vw":424.55853},{"c":442.28,"h":445,"l":423.45,"n":11135,"o":427.82,"t":"2026-01-27T05:00:00Z","v":257282,"vw":438.314404},{"c":443.44,"h":455.845,"l":438.5,"n":10774,"o":445.98,"t":"2026-01-28T05:00:00Z","v":214371,"vw":446.190983},{"c":456.93,"h":462.21,"l":437.355,"n":9418,"o":452.31,"t":"2026-01-29T05:00:00Z","v":153591,"vw":452.763825},{"c":443.59,"h":467.85,"l":438.94,"n":16104,"o":452,"t":"2026-01-30T05:00:00Z","v":285784,"vw":448.530017},{"c":440.36,"h":471.79,"l":438.5,"n":19372,"o":439.07,"t":"2026-02-02T05:00:00Z","v":456230,"vw":449.127893},{"c":453.24,"h":467.77,"l":440.61,"n":17841,"o":443.97,"t":"2026-02-03T05:00:00Z","v":358997,"vw":453.395161},{"c":527.3,"h":569.8,"l":457.995,"n":36088,"o":465.83,"t":"2026-02-04T05:00:00Z","v":760415,"vw":528.577094},{"c":538.81,"h":543.175,"l":502.22,"n":22357,"o":512,"t":"2026-02-05T05:00:00Z","v":412442,"vw":529.572028},{"c":584.22,"h":588.845,"l":545.701,"n":20301,"o":550,"t":"2026-02-06T05:00:00Z","v":522264,"vw":578.423506},{"c":561.89,"h":593.7599,"l":545.75,"n":21532,"o":588.8,"t":"2026-02-09T05:00:00Z","v":466379,"vw":563.967267},{"c":570.26,"h":576.3,"l":550,"n":11578,"o":557.85,"t":"2026-02-10T05:00:00Z","v":391686,"vw":566.629813},{"c":592.35,"h":606,"l":559.08,"n":15935,"o":586.41,"t":"2026-02-11T05:00:00Z","v":345155,"vw":587.808111},{"c":592.9,"h":612.5,"l":584,"n":14496,"o":594.4,"t":"2026-02-12T05:00:00Z","v":261621,"vw":594.078166},{"c":585.07,"h":603.9763,"l":576.61,"n":10108,"o":591.52,"t":"2026-02-13T05:00:00Z","v":171830,"vw":586.451338},{"c":561.64,"h":581.95,"l":556.5,"n":10720,"o":575.13,"t":"2026-02-17T05:00:00Z","v":172352,"vw":563.899133},{"c":542.98,"h":572,"l":537,"n":11979,"o":560.62,"t":"2026-02-18T05:00:00Z","v":252602,"vw":549.973255},{"c":536.36,"h":555,"l":536.0001,"n":11681,"o":541.22,"t":"2026-02-19T05:00:00Z","v":223838,"vw":541.194636},{"c":546.82,"h":559.56,"l":524.73,"n":10415,"o":535.19,"t":"2026-02-20T05:00:00Z","v":211180,"vw":547.252711},{"c":544.15,"h":555,"l":532.38,"n":11079,"o":546.81,"t":"2026-02-23T05:00:00Z","v":192788,"vw":541.015755},{"c":559.16,"h":566.5,"l":534.975,"n":9807,"o":539.83,"t":"2026-02-24T05:00:00Z","v":262021,"vw":558.827832},{"c":549,"h":566,"l":546,"n":10310,"o":565,"t":"2026-02-25T05:00:00Z","v":210201,"vw":554.348469},{"c":530.88,"h":557,"l":510.7201,"n":12923,"o":549.81,"t":"2026-02-26T05:00:00Z","v":272596,"vw":527.136974},{"c":523.6,"h":529.99,"l":507,"n":10288,"o":517.94,"t":"2026-02-27T05:00:00Z","v":194134,"vw":519.309935},{"c":532.5,"h":541.3371,"l":506,"n":8533,"o":513.77,"t":"2026-03-02T05:00:00Z","v":136039,"vw":529.561211},{"c":511.12,"h":519.99,"l":497.16,"n":11609,"o":505.35,"t":"2026-03-03T05:00:00Z","v":197494,"vw":510.215391},{"c":512.89,"h":525,"l":498,"n":11133,"o":515.5,"t":"2026-03-04T05:00:00Z","v":256686,"vw":512.062151},{"c":503.01,"h":518,"l":496.04,"n":15995,"o":499,"t":"2026-03-05T05:00:00Z","v":278629,"vw":506.418906},{"c":483.65,"h":496.425,"l":476,"n":11774,"o":484.77,"t":"2026-03-06T05:00:00Z","v":191153,"vw":486.896967},{"c":520.09,"h":522.21,"l":472.51,"n":14756,"o":472.69,"t":"2026-03-09T04:00:00Z","v":271894,"vw":503.92309},{"c":529.54,"h":545,"l":521.73,"n":12146,"o":521.73,"t":"2026-03-10T04:00:00Z","v":192408,"vw":534.901859},{"c":515.2,"h":542.87,"l":514.01,"n":12808,"o":523.99,"t":"2026-03-11T04:00:00Z","v":212710,"vw":523.018851},{"c":513.56,"h":518.01,"l":489,"n":14463,"o":504.8,"t":"2026-03-12T04:00:00Z","v":295580,"vw":509.793306},{"c":502.71,"h":530.68,"l":494.3564,"n":10705,"o":518.44,"t":"2026-03-13T04:00:00Z","v":180900,"vw":509.219353},{"c":511.82,"h":529.96,"l":507.68,"n":8726,"o":513.49,"t":"2026-03-16T04:00:00Z","v":134687,"vw":514.93511},{"c":522.12,"h":527.99,"l":510.0168,"n":9369,"o":514,"t":"2026-03-17T04:00:00Z","v":134312,"vw":519.779524},{"c":502.23,"h":537.12,"l":497.66,"n":13494,"o":526.32,"t":"2026-03-18T04:00:00Z","v":264222,"vw":508.14889},{"c":525.4,"h":533.4,"l":490,"n":11915,"o":492.75,"t":"2026-03-19T04:00:00Z","v":254050,"vw":521.83915},{"c":516,"h":524.065,"l":506,"n":11548,"o":510,"t":"2026-03-20T04:00:00Z","v":362788,"vw":517.050332},{"c":542.59,"h":560,"l":529.22,"n":12376,"o":529.22,"t":"2026-03-23T04:00:00Z","v":219913,"vw":544.576581},{"c":560.46,"h":563,"l":531.29,"n":12170,"o":535.92,"t":"2026-03-24T04:00:00Z","v":253437,"vw":555.256875},{"c":584.56,"h":590,"l":569.091,"n":12877,"o":575,"t":"2026-03-25T04:00:00Z","v":262325,"vw":582.973266},{"c":524.39,"h":574.77,"l":521.13,"n":14615,"o":574.77,"t":"2026-03-26T04:00:00Z","v":253270,"vw":537.693108},{"c":538.04,"h":544.9236,"l":524.39,"n":10275,"o":524.39,"t":"2026-03-27T04:00:00Z","v":210215,"vw":536.279903},{"c":502.56,"h":542.415,"l":495.765,"n":15214,"o":540.81,"t":"2026-03-30T04:00:00Z","v":278025,"vw":507.892334},{"c":541.08,"h":542.11,"l":506.68,"n":10459,"o":508.86,"t":"2026-03-31T04:00:00Z","v":157466,"vw":534.119422},{"c":554.05,"h":571.59,"l":549,"n":11478,"o":557.84,"t":"2026-04-01T04:00:00Z","v":152370,"vw":561.82473},{"c":547.81,"h":564.14,"l":525,"n":9144,"o":529.41,"t":"2026-04-02T04:00:00Z","v":113495,"vw":546.599984},{"c":186.72,"h":188.44,"l":178.05,"n":13765,"o":182.095,"t":"2026-04-06T04:00:00Z","v":397599,"vw":185.322895},{"c":201.7,"h":202.49,"l":183.2,"n":25198,"o":184.66,"t":"2026-04-07T04:00:00Z","v":857301,"vw":198.269359},{"c":218.07,"h":221.6599,"l":208.55,"n":30001,"o":214.61,"t":"2026-04-08T04:00:00Z","v":1065645,"vw":216.80519},{"c":230.81,"h":237.79,"l":217.51,"n":29695,"o":217.92,"t":"2026-04-09T04:00:00Z","v":822817,"vw":230.250323},{"c":230.94,"h":235.31,"l":227.0001,"n":25539,"o":230.81,"t":"2026-04-10T04:00:00Z","v":709471,"vw":231.735235},{"c":228.99,"h":232.62,"l":225.1,"n":19169,"o":229.19,"t":"2026-04-13T04:00:00Z","v":449812,"vw":228.915237},{"c":234.42,"h":236.325,"l":225.1,"n":18061,"o":232.42,"t":"2026-04-14T04:00:00Z","v":620219,"vw":233.032272},{"c":229.73,"h":234,"l":224.21,"n":20155,"o":231.38,"t":"2026-04-15T04:00:00Z","v":472311,"vw":229.460105},{"c":232.81,"h":234.07,"l":224,"n":19055,"o":229.77,"t":"2026-04-16T04:00:00Z","v":452935,"vw":230.89267},{"c":241.01,"h":246.69,"l":230.71,"n":22755,"o":236.995,"t":"2026-04-17T04:00:00Z","v":929358,"vw":240.066317},{"c":241.65,"h":245.9899,"l":235.43,"n":15152,"o":241.01,"t":"2026-04-20T04:00:00Z","v":356098,"vw":239.780136},{"c":240.97,"h":250.64,"l":240.02,"n":22219,"o":243.82,"t":"2026-04-21T04:00:00Z","v":634680,"vw":245.333823},{"c":242.77,"h":250.09,"l":237.5,"n":19572,"o":246.62,"t":"2026-04-22T04:00:00Z","v":508041,"vw":242.291891},{"c":252.18,"h":257.18,"l":245.57,"n":22632,"o":245.57,"t":"2026-04-23T04:00:00Z","v":523400,"vw":252.665803},{"c":252.76,"h":258.415,"l":246,"n":19464,"o":256.78,"t":"2026-04-24T04:00:00Z","v":419792,"vw":253.608964},{"c":260.52,"h":263.86,"l":250.1,"n":25034,"o":261.875,"t":"2026-04-27T04:00:00Z","v":732708,"vw":257.516478},{"c":255.56,"h":259.13,"l":246.1401,"n":32708,"o":253.95,"t":"2026-04-28T04:00:00Z","v":655806,"vw":254.388207},{"c":253.49,"h":264.65,"l":249.04,"n":21882,"o":264.14,"t":"2026-04-29T04:00:00Z","v":492543,"vw":254.387055},{"c":277.27,"h":279.555,"l":258.275,"n":28990,"o":259.33,"t":"2026-04-30T04:00:00Z","v":774405,"vw":273.717887},{"c":275.33,"h":283.33,"l":272.1,"n":26242,"o":277.5,"t":"2026-05-01T04:00:00Z","v":748997,"vw":276.614859},{"c":269.95,"h":290.4,"l":267.27,"n":49002,"o":281.04,"t":"2026-05-04T04:00:00Z","v":1465823,"vw":277.473684},{"c":294.69,"h":312,"l":274.5729,"n":48192,"o":278.19,"t":"2026-05-05T04:00:00Z","v":1356438,"vw":296.427985},{"c":320.3,"h":325.935,"l":301.51,"n":55859,"o":308,"t":"2026-05-06T04:00:00Z","v":1094341,"vw":317.115245},{"c":305.93,"h":321.3,"l":300.1395,"n":33519,"o":319.77,"t":"2026-05-07T04:00:00Z","v":897830,"vw":306.359579},{"c":309.39,"h":313.2,"l":300.16,"n":22480,"o":312,"t":"2026-05-08T04:00:00Z","v":495777,"vw":308.488557},{"c":322.05,"h":328,"l":311.495,"n":23471,"o":311.495,"t":"2026-05-11T04:00:00Z","v":498184,"vw":321.784128},{"c":308.05,"h":319.9999,"l":294.5001,"n":32672,"o":314.015,"t":"2026-05-12T04:00:00Z","v":879083,"vw":304.647335},{"c":300.84,"h":317.9,"l":296.94,"n":24218,"o":315,"t":"2026-05-13T04:00:00Z","v":504318,"vw":302.344248},{"c":296.98,"h":301.845,"l":289.37,"n":25092,"o":301,"t":"2026-05-14T04:00:00Z","v":600618,"vw":295.273128},{"c":292.65,"h":293.84,"l":277.0201,"n":32181,"o":291.61,"t":"2026-05-15T04:00:00Z","v":1261016,"vw":289.359921},{"c":266.8,"h":290.25,"l":259,"n":37538,"o":288.89,"t":"2026-05-18T04:00:00Z","v":910274,"vw":265.893333},{"c":261.58,"h":266.81,"l":250.31,"n":30658,"o":260.41,"t":"2026-05-19T04:00:00Z","v":622403,"vw":258.741817},{"c":271.05,"h":273.686,"l":262.89,"n":20066,"o":268.19,"t":"2026-05-20T04:00:00Z","v":398489,"vw":269.524449},{"c":270.75,"h":277.775,"l":264.54,"n":20115,"o":271.8,"t":"2026-05-21T04:00:00Z","v":515971,"vw":270.304794},{"c":279.22,"h":280.44,"l":267.63,"n":22029,"o":274.81,"t":"2026-05-22T04:00:00Z","v":410387,"vw":277.588003},{"c":291.97,"h":292.99,"l":281.6505,"n":21834,"o":288.59,"t":"2026-05-26T04:00:00Z","v":488374,"vw":289.600947},{"c":295.94,"h":297.0638,"l":280.5,"n":17736,"o":294.78,"t":"2026-05-27T04:00:00Z","v":424890,"vw":291.609309},{"c":288.9,"h":293.99,"l":281.01,"n":17772,"o":293.21,"t":"2026-05-28T04:00:00Z","v":448177,"vw":288.851583},{"c":284.42,"h":292.9999,"l":273.68,"n":21984,"o":287.23,"t":"2026-05-29T04:00:00Z","v":721767,"vw":281.49152},{"c":288.12,"h":291,"l":271,"n":19654,"o":280.64,"t":"2026-06-01T04:00:00Z","v":513672,"vw":285.356324},{"c":299.07,"h":300,"l":279.0018,"n":21466,"o":292.44,"t":"2026-06-02T04:00:00Z","v":496630,"vw":292.559834},{"c":299.73,"h":306.88,"l":283.19,"n":26475,"o":299.5,"t":"2026-06-03T04:00:00Z","v":810729,"vw":298.22647},{"c":300.06,"h":306.8599,"l":287.07,"n":17930,"o":290.01,"t":"2026-06-04T04:00:00Z","v":418098,"vw":297.319215},{"c":284.87,"h":298.2,"l":281.88,"n":21343,"o":291.25,"t":"2026-06-05T04:00:00Z","v":473595,"vw":287.839542},{"c":293.6,"h":297.991,"l":286,"n":17048,"o":297.22,"t":"2026-06-08T04:00:00Z","v":422278,"vw":292.527987},{"c":283.51,"h":309.75,"l":266.04,"n":27209,"o":298.975,"t":"2026-06-09T04:00:00Z","v":830582,"vw":283.179248},{"c":262.34,"h":293.02,"l":259.57,"n":24153,"o":280.99,"t":"2026-06-10T04:00:00Z","v":727429,"vw":267.699716},{"c":290.5,"h":293.27,"l":268.1167,"n":22415,"o":272.64,"t":"2026-06-11T04:00:00Z","v":679478,"vw":284.799236},{"c":294.75,"h":304.16,"l":291.01,"n":20968,"o":295,"t":"2026-06-12T04:00:00Z","v":501373,"vw":297.426587},{"c":303.53,"h":311.8,"l":294.54,"n":21357,"o":308.29,"t":"2026-06-15T04:00:00Z","v":472655,"vw":301.653859},{"c":292.7,"h":310.77,"l":291.42,"n":17915,"o":304,"t":"2026-06-16T04:00:00Z","v":508193,"vw":296.251062},{"c":294.03,"h":306,"l":290.72,"n":20105,"o":297.54,"t":"2026-06-17T04:00:00Z","v":541758,"vw":296.568581},{"c":297.2,"h":303.38,"l":283.88,"n":22316,"o":299.66,"t":"2026-06-18T04:00:00Z","v":1167289,"vw":296.847934},{"c":307.8,"h":313.33,"l":297.82,"n":25646,"o":303.43,"t":"2026-06-22T04:00:00Z","v":856989,"vw":306.295729},{"c":291.5,"h":302.425,"l":280,"n":23726,"o":287.55,"t":"2026-06-23T04:00:00Z","v":1082435,"vw":291.710744},{"c":294.49,"h":302.15,"l":287.96,"n":18259,"o":291.13,"t":"2026-06-24T04:00:00Z","v":369031,"vw":295.011925},{"c":309.2,"h":316.99,"l":300.3778,"n":31554,"o":302.68,"t":"2026-06-25T04:00:00Z","v":775192,"vw":309.90644},{"c":279.77,"h":299.51,"l":275.872,"n":31814,"o":296.12,"t":"2026-06-26T04:00:00Z","v":3522905,"vw":280.704001},{"c":281.09,"h":290.88,"l":273.84,"n":36411,"o":280.01,"t":"2026-06-29T04:00:00Z","v":735073,"vw":280.958749},{"c":286.36,"h":288.57,"l":279,"n":21158,"o":284.75,"t":"2026-06-30T04:00:00Z","v":599527,"vw":285.324556},{"c":264.86,"h":276.4367,"l":262,"n":29825,"o":275.89,"t":"2026-07-01T04:00:00Z","v":818550,"vw":267.613375},{"c":246.33,"h":269.42,"l":243.35,"n":33737,"o":264.86,"t":"2026-07-02T04:00:00Z","v":938136,"vw":249.540049},{"c":248.05,"h":261.67,"l":245.44,"n":23499,"o":249.365,"t":"2026-07-06T04:00:00Z","v":589535,"vw":250.601145},{"c":234.05,"h":238,"l":226.01,"n":32686,"o":237.47,"t":"2026-07-07T04:00:00Z","v":931823,"vw":232.074526},{"c":231.85,"h":239.0499,"l":228.53,"n":20077,"o":230,"t":"2026-07-08T04:00:00Z","v":671686,"vw":232.071271},{"c":236.58,"h":244,"l":235.27,"n":18680,"o":241.55,"t":"2026-07-09T04:00:00Z","v":470710,"vw":238.397754},{"c":232.19,"h":234.98,"l":229.44,"n":16287,"o":233.61,"t":"2026-07-10T04:00:00Z","v":607272,"vw":232.122818},{"c":225.66,"h":232.49,"l":222.93,"n":58956,"o":225.935,"t":"2026-07-13T04:00:00Z","v":1072719,"vw":226.875263},{"c":234.25,"h":236.99,"l":230.21,"n":27445,"o":234.3,"t":"2026-07-14T04:00:00Z","v":747959,"vw":233.293308},{"c":247.01,"h":248.33,"l":233.645,"n":30214,"o":242.18,"t":"2026-07-15T04:00:00Z","v":874838,"vw":242.487859},{"c":235.79,"h":248.045,"l":233.6505,"n":29291,"o":240.84,"t":"2026-07-16T04:00:00Z","v":895264,"vw":238.331422},{"c":232.79,"h":240.5,"l":223.51,"n":31305,"o":228.135,"t":"2026-07-17T04:00:00Z","v":1548482,"vw":233.903806},{"c":228.28,"h":241.42,"l":228,"n":21367,"o":234.985,"t":"2026-07-20T04:00:00Z","v":585177,"vw":230.976904},{"c":244.39,"h":246.505,"l":232.98,"n":22418,"o":238.61,"t":"2026-07-21T04:00:00Z","v":595075,"vw":242.458665},{"c":240.68,"h":245.84,"l":236.235,"n":16533,"o":237.52,"t":"2026-07-22T04:00:00Z","v":408136,"vw":242.154938},{"c":242.47,"h":247.88,"l":239.07,"n":18299,"o":239.07,"t":"2026-07-23T04:00:00Z","v":547062,"vw":243.155673},{"c":232.21,"h":241.5,"l":226,"n":21073,"o":241.5,"t":"2026-07-24T04:00:00Z","v":592694,"vw":231.156215},{"c":219.23,"h":235.99,"l":213.395,"n":24401,"o":232.56,"t":"2026-07-27T04:00:00Z","v":628350,"vw":218.577711},{"c":201,"h":210.13,"l":196.9201,"n":33913,"o":207.74,"t":"2026-07-28T04:00:00Z","v":1138087,"vw":202.966209},{"c":186.39,"h":200.86,"l":184.605,"n":41127,"o":197.01,"t":"2026-07-29T04:00:00Z","v":1285808,"vw":188.462431},{"c":209.3,"h":210.59,"l":195.0284,"n":28749,"o":200.34,"t":"2026-07-30T04:00:00Z","v":824146,"vw":205.469497},{"c":208.68,"h":223.34,"l":208.08,"n":25823,"o":218.51,"t":"2026-07-31T04:00:00Z","v":691655,"vw":212.419191},{"c":219.72,"h":220.03,"l":204.425,"n":38547,"o":205.01,"t":"2026-08-03T04:00:00Z","v":1471509,"vw":215.758361},{"c":211.38,"h":215.49,"l":188.1,"n":48643,"o":191.71,"t":"2026-08-04T04:00:00Z","v":1574617,"vw":208.712508},{"c":208.33,"h":214.8799,"l":205.9026,"n":28555,"o":206.8,"t":"2026-08-05T04:00:00Z","v":785301,"vw":210.561701},{"c":207.36,"h":216,"l":204.12,"n":21910,"o":207.93,"t":"2026-08-06T04:00:00Z","v":576073,"vw":208.106961},{"c":211.56,"h":218.74,"l":205.2683,"n":18454,"o":214.14,"t":"2026-08-07T04:00:00Z","v":647939,"vw":212.056859},{"c":207.22,"h":216.45,"l":205.96,"n":21572,"o":214.85,"t":"2026-08-10T04:00:00Z","v":681824,"vw":207.873651},{"c":208.38,"h":214.64,"l":207.67,"n":17237,"o":208.875,"t":"2026-08-11T04:00:00Z","v":376597,"vw":209.339431},{"c":207.98,"h":219.27,"l":207.11,"n":16477,"o":217,"t":"2026-08-12T04:00:00Z","v":335812,"vw":210.513405},{"c":204.04,"h":210.3899,"l":203.97,"n":18011,"o":207.01,"t":"2026-08-13T04:00:00Z","v":359701,"vw":206.197448},{"c":213.48,"h":214.71,"l":202.275,"n":21003,"o":203.87,"t":"2026-08-14T04:00:00Z","v":460492,"vw":211.461804},{"c":218.73,"h":219.2,"l":214.08,"n":17710,"o":215.95,"t":"2026-08-17T04:00:00Z","v":620456,"vw":217.942578},{"c":203.55,"h":211.52,"l":200.17,"n":23463,"o":210,"t":"2026-08-18T04:00:00Z","v":598174,"vw":203.250204},{"c":198.21,"h":203.56,"l":193.52,"n":22136,"o":202.68,"t":"2026-08-19T04:00:00Z","v":628332,"vw":198.242676},{"c":197.4,"h":201.75,"l":195.305,"n":16294,"o":198.5,"t":"2026-08-20T04:00:00Z","v":438783,"vw":197.935678},{"c":197.67,"h":201.35,"l":196,"n":16142,"o":201.09,"t":"2026-08-21T04:00:00Z","v":431166,"vw":198.046683},{"c":188.98,"h":195.52,"l":186.1601,"n":17806,"o":194.47,"t":"2026-08-24T04:00:00Z","v":405553,"vw":189.407524},{"c":190.19,"h":196.01,"l":188.55,"n":18010,"o":196,"t":"2026-08-25T04:00:00Z","v":450111,"vw":190.90847},{"c":191.75,"h":194.17,"l":189.82,"n":16016,"o":189.82,"t":"2026-08-26T04:00:00Z","v":427775,"vw":191.932652},{"c":192.55,"h":199.29,"l":191.93,"n":15801,"o":197.06,"t":"2026-08-27T04:00:00Z","v":382412,"vw":193.891743},{"c":182.71,"h":193.5,"l":182.51,"n":18785,"o":192.43,"t":"2026-08-28T04:00:00Z","v":537742,"vw":184.532504},{"c":179.73,"h":183.855,"l":178.85,"n":18852,"o":182.71,"t":"2026-08-31T04:00:00Z","v":652616,"vw":180.096374},{"c":172.14,"h":180.65,"l":171.03,"n":26418,"o":177.12,"t":"2026-09-01T04:00:00Z","v":749701,"vw":172.865319},{"c":170.51,"h":174.13,"l":168.89,"n":21349,"o":172.35,"t":"2026-09-02T04:00:00Z","v":558887,"vw":171.279092},{"c":175.16,"h":176.87,"l":168.01,"n":19400,"o":170.62,"t":"2026-09-03T04:00:00Z","v":630596,"vw":174.740862},{"c":181.17,"h":182.5845,"l":175.51,"n":17754,"o":175.51,"t":"2026-09-04T04:00:00Z","v":475493,"vw":180.460305},{"c":182.49,"h":184.52,"l":178.79,"n":23319,"o":183.08,"t":"2026-09-08T04:00:00Z","v":776963,"vw":182.228359},{"c":180.26,"h":185,"l":179.02,"n":20489,"o":180.51,"t":"2026-09-09T04:00:00Z","v":500831,"vw":180.822176},{"c":176.89,"h":180.2,"l":174.5,"n":18230,"o":176.495,"t":"2026-09-10T04:00:00Z","v":411403,"vw":176.691819},{"c":182.5,"h":183.44,"l":178.55,"n":16034,"o":179.5,"t":"2026-09-11T04:00:00Z","v":371693,"vw":181.487464},{"c":170.7,"h":173.84,"l":167.31,"n":18301,"o":170.18,"t":"2026-09-14T04:00:00Z","v":461822,"vw":171.314119},{"c":171.37,"h":177.45,"l":169.22,"n":24420,"o":174,"t":"2026-09-15T04:00:00Z","v":993308,"vw":171.928816},{"c":177.71,"h":181.08,"l":173.1,"n":22008,"o":175.23,"t":"2026-09-16T04:00:00Z","v":570772,"vw":177.377908},{"c":176.75,"h":187.75,"l":176.34,"n":20001,"o":187,"t":"2026-09-17T04:00:00Z","v":505167,"vw":179.097969},{"c":183.96,"h":184.89,"l":177,"n":17966,"o":177.58,"t":"2026-09-18T04:00:00Z","v":904596,"vw":182.908007},{"c":187.56,"h":189.48,"l":184.1812,"n":15595,"o":189.41,"t":"2026-09-21T04:00:00Z","v":450503,"vw":187.481458},{"c":191.9,"h":193.76,"l":186,"n":18302,"o":187,"t":"2026-09-22T04:00:00Z","v":548343,"vw":191.508713},{"c":192.62,"h":194.04,"l":190.23,"n":16311,"o":192.21,"t":"2026-09-23T04:00:00Z","v":345637,"vw":192.589393},{"c":191.62,"h":193,"l":186.3,"n":17233,"o":187.15,"t":"2026-09-24T04:00:00Z","v":384675,"vw":190.172578},{"c":189.53,"h":193.46,"l":186.15,"n":19607,"o":193,"t":"2026-09-25T04:00:00Z","v":575908,"vw":188.942948},{"c":187.23,"h":188.59,"l":180.2901,"n":17536,"o":188.01,"t":"2026-09-28T04:00:00Z","v":426606,"vw":186.234427},{"c":188.46,"h":193.33,"l":185.5,"n":14267,"o":190.54,"t":"2026-09-29T04:00:00Z","v":303034,"vw":188.240497},{"c":184.47,"h":191.095,"l":184.23,"n":14218,"o":190.28,"t":"2026-09-30T04:00:00Z","v":471738,"vw":185.719537},{"c":190.6,"h":191.07,"l":183.2,"n":16477,"o":185.87,"t":"2026-10-01T04:00:00Z","v":467087,"vw":189.252618},{"c":196.1,"h":199.68,"l":193.995,"n":19847,"o":194.36,"t":"2026-10-02T04:00:00Z","v":547609,"vw":196.272552},{"c":197.84,"h":199.44,"l":190.89,"n":17140,"o":196.5,"t":"2026-10-05T04:00:00Z","v":659239,"vw":197.498648},{"c":204.69,"h":207.52,"l":198,"n":18413,"o":201.89,"t":"2026-10-06T04:00:00Z","v":485552,"vw":204.923038},{"c":197.74,"h":199.0251,"l":189.6,"n":20314,"o":197.52,"t":"2026-10-07T04:00:00Z","v":546441,"vw":195.929403},{"c":189.27,"h":197.51,"l":187.4,"n":26620,"o":193.98,"t":"2026-10-08T04:00:00Z","v":729227,"vw":191.268917},{"c":191.93,"h":195.64,"l":188.25,"n":23859,"o":193,"t":"2026-10-09T04:00:00Z","v":444171,"vw":192.831678},{"c":185.38,"h":192.56,"l":185.07,"n":21457,"o":189.05,"t":"2026-10-12T04:00:00Z","v":470823,"vw":187.04196},{"c":182.79,"h":185.935,"l":178.15,"n":21007,"o":180.89,"t":"2026-10-13T04:00:00Z","v":559547,"vw":182.815908},{"c":169.53,"h":179.9999,"l":166.5,"n":39178,"o":177.12,"t":"2026-10-14T04:00:00Z","v":1084665,"vw":170.871592},{"c":170.82,"h":171.335,"l":153.41,"n":45028,"o":162.3,"t":"2026-10-15T04:00:00Z","v":1270224,"vw":165.998733},{"c":165.14,"h":170.51,"l":163.77,"n":29520,"o":169.88,"t":"2026-10-16T04:00:00Z","v":1184371,"vw":165.946158},{"c":165.76,"h":172.09,"l":164.71,"n":20278,"o":170.07,"t":"2026-10-19T04:00:00Z","v":622040,"vw":166.678848},{"c":164.94,"h":169.72,"l":158.53,"n":27019,"o":162.21,"t":"2026-10-20T04:00:00Z","v":838197,"vw":165.620351},{"c":170.32,"h":172.18,"l":167,"n":21591,"o":171.05,"t":"2026-10-21T04:00:00Z","v":555508,"vw":169.936761},{"c":150.71,"h":163.39,"l":149.25,"n":38803,"o":163,"t":"2026-10-22T04:00:00Z","v":1263571,"vw":152.330731}],"volatilityBars":[{"c":187.25,"h":187.25,"l":187.25,"n":17,"o":187.25,"t":"2026-09-21T08:00:00Z","v":194,"vw":187.25},{"c":187.5,"h":187.5,"l":187.5,"n":1,"o":187.5,"t":"2026-09-21T08:30:00Z","v":180,"vw":187.5},{"c":192.09,"h":192.09,"l":188,"n":7,"o":188.08,"t":"2026-09-21T08:45:00Z","v":297,"vw":189.829184},{"c":186.8,"h":190,"l":186.8,"n":7,"o":190,"t":"2026-09-21T09:45:00Z","v":107,"vw":188.682353},{"c":189,"h":189,"l":189,"n":6,"o":189,"t":"2026-09-21T10:45:00Z","v":112,"vw":189},{"c":189,"h":189,"l":189,"n":3,"o":189,"t":"2026-09-21T11:00:00Z","v":515,"vw":189},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-09-21T11:30:00Z","v":50,"vw":189},{"c":188.7,"h":188.7,"l":188.7,"n":1,"o":188.7,"t":"2026-09-21T12:00:00Z","v":960,"vw":188.7},{"c":188.7,"h":188.74,"l":188.7,"n":8,"o":188.74,"t":"2026-09-21T12:15:00Z","v":732,"vw":188.702353},{"c":189,"h":189,"l":188.64,"n":19,"o":188.64,"t":"2026-09-21T12:30:00Z","v":436,"vw":188.908777},{"c":188.53,"h":188.53,"l":188.53,"n":4,"o":188.53,"t":"2026-09-21T13:00:00Z","v":52,"vw":188.53},{"c":189.97,"h":189.97,"l":189.97,"n":13,"o":189.97,"t":"2026-09-21T13:15:00Z","v":216,"vw":189.97},{"c":186,"h":189.41,"l":184.1812,"n":464,"o":189.41,"t":"2026-09-21T13:30:00Z","v":19518,"vw":187.546118},{"c":186.035,"h":187.72,"l":185.36,"n":391,"o":186.48,"t":"2026-09-21T13:45:00Z","v":9506,"vw":186.844735},{"c":185.43,"h":186.6,"l":185,"n":394,"o":186.6,"t":"2026-09-21T14:00:00Z","v":10196,"vw":185.627406},{"c":186.97,"h":187.06,"l":185.27,"n":497,"o":185.43,"t":"2026-09-21T14:15:00Z","v":9500,"vw":185.909583},{"c":187.95,"h":187.98,"l":186.6401,"n":599,"o":186.965,"t":"2026-09-21T14:30:00Z","v":14674,"vw":187.201281},{"c":188.31,"h":189.48,"l":187.825,"n":666,"o":187.95,"t":"2026-09-21T14:45:00Z","v":15427,"vw":188.520474},{"c":188.545,"h":189.185,"l":187.9,"n":640,"o":188.62,"t":"2026-09-21T15:00:00Z","v":17800,"vw":188.421089},{"c":187.65,"h":188.98,"l":187.65,"n":507,"o":188.87,"t":"2026-09-21T15:15:00Z","v":11475,"vw":188.245067},{"c":188.25,"h":188.72,"l":187.55,"n":678,"o":187.665,"t":"2026-09-21T15:30:00Z","v":21435,"vw":188.041677},{"c":188.23,"h":189.08,"l":188.1,"n":423,"o":188.63,"t":"2026-09-21T15:45:00Z","v":8385,"vw":188.740005},{"c":188.155,"h":188.62,"l":188.07,"n":302,"o":188.295,"t":"2026-09-21T16:00:00Z","v":4960,"vw":188.278148},{"c":188.415,"h":188.56,"l":187.73,"n":480,"o":188.28,"t":"2026-09-21T16:15:00Z","v":8433,"vw":188.115339},{"c":187.6,"h":188.88,"l":187.6,"n":297,"o":188.88,"t":"2026-09-21T16:30:00Z","v":8059,"vw":188.287766},{"c":187.91,"h":188.11,"l":187.61,"n":245,"o":187.76,"t":"2026-09-21T16:45:00Z","v":3088,"vw":187.920981},{"c":187.495,"h":187.9625,"l":187.32,"n":308,"o":187.9138,"t":"2026-09-21T17:00:00Z","v":3975,"vw":187.609481},{"c":187.215,"h":187.41,"l":186.82,"n":474,"o":187.31,"t":"2026-09-21T17:15:00Z","v":7515,"vw":187.14329},{"c":186.935,"h":187.12,"l":186.82,"n":352,"o":187.12,"t":"2026-09-21T17:30:00Z","v":4576,"vw":186.945642},{"c":187.175,"h":187.29,"l":186.86,"n":527,"o":186.96,"t":"2026-09-21T17:45:00Z","v":7826,"vw":187.044986},{"c":187.055,"h":187.25,"l":186.68,"n":476,"o":187.17,"t":"2026-09-21T18:00:00Z","v":11168,"vw":186.994683},{"c":187.3,"h":187.75,"l":187.05,"n":462,"o":187.055,"t":"2026-09-21T18:15:00Z","v":9094,"vw":187.401398},{"c":187.11,"h":187.47,"l":187,"n":393,"o":187.3,"t":"2026-09-21T18:30:00Z","v":8299,"vw":187.231564},{"c":187.11,"h":187.49,"l":187.045,"n":453,"o":187.26,"t":"2026-09-21T18:45:00Z","v":7111,"vw":187.29035},{"c":187.12,"h":187.34,"l":186.82,"n":566,"o":187.21,"t":"2026-09-21T19:00:00Z","v":11244,"vw":187.05597},{"c":186.66,"h":187.305,"l":186.66,"n":538,"o":187,"t":"2026-09-21T19:15:00Z","v":9038,"vw":187.069991},{"c":187.13,"h":187.13,"l":186.65,"n":848,"o":186.66,"t":"2026-09-21T19:30:00Z","v":18697,"vw":186.867949},{"c":187.77,"h":187.77,"l":186.53,"n":2318,"o":187.15,"t":"2026-09-21T19:45:00Z","v":58739,"vw":187.291913},{"c":187.56,"h":187.56,"l":187.56,"n":57,"o":187.56,"t":"2026-09-21T20:00:00Z","v":98924,"vw":187.56},{"c":187.56,"h":187.56,"l":187.56,"n":2,"o":187.56,"t":"2026-09-21T20:30:00Z","v":623,"vw":187.56},{"c":187.52,"h":187.52,"l":186.5001,"n":5,"o":186.5001,"t":"2026-09-21T20:45:00Z","v":210,"vw":186.70408},{"c":189.99,"h":189.99,"l":189.99,"n":3,"o":189.99,"t":"2026-09-21T22:15:00Z","v":283,"vw":189.99},{"c":186.04,"h":188,"l":186.04,"n":16,"o":188,"t":"2026-09-22T08:00:00Z","v":2190,"vw":187.954334},{"c":185.98,"h":185.98,"l":185.98,"n":1,"o":185.98,"t":"2026-09-22T08:15:00Z","v":100,"vw":185.98},{"c":185.98,"h":186.01,"l":185.98,"n":3,"o":186.01,"t":"2026-09-22T08:30:00Z","v":100,"vw":185.995},{"c":188,"h":188,"l":188,"n":3,"o":188,"t":"2026-09-22T10:00:00Z","v":56,"vw":188},{"c":187.05,"h":187.05,"l":187.05,"n":6,"o":187.05,"t":"2026-09-22T11:30:00Z","v":110,"vw":187.05},{"c":187.25,"h":187.26,"l":187.25,"n":7,"o":187.26,"t":"2026-09-22T11:45:00Z","v":291,"vw":187.254494},{"c":187.32,"h":187.41,"l":187.31,"n":14,"o":187.41,"t":"2026-09-22T12:00:00Z","v":237,"vw":187.359412},{"c":186.96,"h":186.96,"l":186.96,"n":3,"o":186.96,"t":"2026-09-22T12:15:00Z","v":100,"vw":186.96},{"c":189.85,"h":189.85,"l":187,"n":19,"o":187.25,"t":"2026-09-22T13:00:00Z","v":721,"vw":188.075083},{"c":187,"h":187,"l":187,"n":4,"o":187,"t":"2026-09-22T13:15:00Z","v":100,"vw":187},{"c":188.255,"h":188.5,"l":186,"n":255,"o":187,"t":"2026-09-22T13:30:00Z","v":11698,"vw":187.158321},{"c":189.93,"h":190.93,"l":188.3,"n":615,"o":188.5,"t":"2026-09-22T13:45:00Z","v":15994,"vw":189.193921},{"c":191.26,"h":191.81,"l":189.4701,"n":501,"o":189.975,"t":"2026-09-22T14:00:00Z","v":11985,"vw":190.664234},{"c":190.92,"h":191.625,"l":190,"n":636,"o":191.35,"t":"2026-09-22T14:15:00Z","v":18571,"vw":190.895489},{"c":190.795,"h":192.07,"l":190.57,"n":710,"o":191.25,"t":"2026-09-22T14:30:00Z","v":11555,"vw":191.280298},{"c":190.815,"h":190.825,"l":190.09,"n":431,"o":190.825,"t":"2026-09-22T14:45:00Z","v":8426,"vw":190.567513},{"c":191.83,"h":191.83,"l":190.87,"n":375,"o":191.17,"t":"2026-09-22T15:00:00Z","v":6840,"vw":191.175755},{"c":191.56,"h":192,"l":191.08,"n":451,"o":191.685,"t":"2026-09-22T15:15:00Z","v":9387,"vw":191.678895},{"c":192.452,"h":192.57,"l":191.59,"n":435,"o":191.59,"t":"2026-09-22T15:30:00Z","v":9328,"vw":192.13269},{"c":193.69,"h":193.69,"l":192.48,"n":463,"o":192.48,"t":"2026-09-22T15:45:00Z","v":9056,"vw":192.950556},{"c":192,"h":193.76,"l":191.77,"n":751,"o":193.69,"t":"2026-09-22T16:00:00Z","v":21800,"vw":192.703952},{"c":191.42,"h":192.04,"l":191.3,"n":715,"o":191.95,"t":"2026-09-22T16:15:00Z","v":15229,"vw":191.798591},{"c":191.01,"h":191.53,"l":190.755,"n":428,"o":191.42,"t":"2026-09-22T16:30:00Z","v":7991,"vw":191.032114},{"c":191.275,"h":192.11,"l":190.83,"n":631,"o":191.12,"t":"2026-09-22T16:45:00Z","v":20511,"vw":191.413796},{"c":191.03,"h":191.54,"l":190.95,"n":584,"o":191.18,"t":"2026-09-22T17:00:00Z","v":21688,"vw":191.247065},{"c":191.1,"h":191.28,"l":190.6101,"n":510,"o":190.915,"t":"2026-09-22T17:15:00Z","v":10361,"vw":190.952506},{"c":190.625,"h":191.03,"l":190.3,"n":460,"o":190.9,"t":"2026-09-22T17:30:00Z","v":8529,"vw":190.765429},{"c":190.97,"h":191.05,"l":190.36,"n":450,"o":190.625,"t":"2026-09-22T17:45:00Z","v":7738,"vw":190.742194},{"c":190.39,"h":191.1111,"l":190.39,"n":516,"o":190.96,"t":"2026-09-22T18:00:00Z","v":8928,"vw":190.715424},{"c":190.595,"h":190.71,"l":190.37,"n":389,"o":190.37,"t":"2026-09-22T18:15:00Z","v":6794,"vw":190.511168},{"c":190.94,"h":191.23,"l":190.5,"n":622,"o":190.5,"t":"2026-09-22T18:30:00Z","v":11535,"vw":190.839967},{"c":191.55,"h":191.55,"l":190.86,"n":558,"o":190.96,"t":"2026-09-22T18:45:00Z","v":10388,"vw":191.234265},{"c":192.09,"h":192.16,"l":191.47,"n":726,"o":191.525,"t":"2026-09-22T19:00:00Z","v":17041,"vw":191.818501},{"c":191.69,"h":192.5,"l":191.69,"n":776,"o":192.315,"t":"2026-09-22T19:15:00Z","v":14906,"vw":192.177706},{"c":191.865,"h":192.06,"l":191.2575,"n":1133,"o":191.58,"t":"2026-09-22T19:30:00Z","v":22594,"vw":191.613864},{"c":191.9,"h":193,"l":191.89,"n":2930,"o":192,"t":"2026-09-22T19:45:00Z","v":67256,"vw":192.390617},{"c":192.61,"h":192.61,"l":191.9,"n":66,"o":191.9,"t":"2026-09-22T20:00:00Z","v":141038,"vw":191.901613},{"c":192.81,"h":193.6921,"l":192.5,"n":16,"o":193.6921,"t":"2026-09-22T20:15:00Z","v":275,"vw":192.95863},{"c":194.99,"h":194.99,"l":192.76,"n":35,"o":193.97,"t":"2026-09-22T20:30:00Z","v":1092,"vw":193.751123},{"c":194.7,"h":194.9,"l":194.7,"n":7,"o":194.9,"t":"2026-09-22T20:45:00Z","v":152,"vw":194.838462},{"c":194.73,"h":194.73,"l":194.5,"n":4,"o":194.5,"t":"2026-09-22T21:00:00Z","v":140,"vw":194.641538},{"c":194.5,"h":194.9,"l":194,"n":13,"o":194.9,"t":"2026-09-22T21:15:00Z","v":314,"vw":194.564516},{"c":194.26,"h":194.7186,"l":193.99,"n":14,"o":194.7186,"t":"2026-09-22T21:30:00Z","v":622,"vw":194.156142},{"c":195,"h":195,"l":195,"n":1,"o":195,"t":"2026-09-22T21:45:00Z","v":50,"vw":195},{"c":195,"h":195,"l":195,"n":1,"o":195,"t":"2026-09-22T22:00:00Z","v":50,"vw":195},{"c":194.68,"h":194.68,"l":194.68,"n":4,"o":194.68,"t":"2026-09-22T22:15:00Z","v":150,"vw":194.68},{"c":194.75,"h":194.9775,"l":194.74,"n":8,"o":194.74,"t":"2026-09-22T22:30:00Z","v":764,"vw":194.794778},{"c":194.75,"h":194.75,"l":194.7405,"n":5,"o":194.7405,"t":"2026-09-22T22:45:00Z","v":95,"vw":194.74525},{"c":194.61,"h":194.61,"l":194.5,"n":3,"o":194.5,"t":"2026-09-22T23:00:00Z","v":101,"vw":194.555},{"c":194.6322,"h":194.6322,"l":194.6322,"n":3,"o":194.6322,"t":"2026-09-22T23:30:00Z","v":103,"vw":194.6322},{"c":192.06,"h":193.06,"l":192.06,"n":14,"o":192.29,"t":"2026-09-23T08:00:00Z","v":230,"vw":192.424028},{"c":192.59,"h":192.59,"l":192.59,"n":4,"o":192.59,"t":"2026-09-23T08:30:00Z","v":140,"vw":192.59},{"c":192.6,"h":192.6,"l":192.6,"n":1,"o":192.6,"t":"2026-09-23T09:00:00Z","v":79,"vw":192.6},{"c":192.59,"h":192.6,"l":192.59,"n":5,"o":192.59,"t":"2026-09-23T09:45:00Z","v":190,"vw":192.592857},{"c":193.92,"h":193.92,"l":193.76,"n":4,"o":193.76,"t":"2026-09-23T10:00:00Z","v":100,"vw":193.831111},{"c":193,"h":193.02,"l":193,"n":3,"o":193.02,"t":"2026-09-23T10:15:00Z","v":150,"vw":193.013423},{"c":192.7,"h":193,"l":192.06,"n":14,"o":193,"t":"2026-09-23T10:45:00Z","v":435,"vw":192.635714},{"c":191.25,"h":192.99,"l":191,"n":102,"o":192.99,"t":"2026-09-23T11:00:00Z","v":2664,"vw":192.193164},{"c":193,"h":193,"l":191.7,"n":3,"o":191.7,"t":"2026-09-23T11:15:00Z","v":171,"vw":192.082353},{"c":191.7,"h":191.7,"l":191.7,"n":1,"o":191.7,"t":"2026-09-23T11:30:00Z","v":100,"vw":191.7},{"c":191.04,"h":191.04,"l":190.7,"n":14,"o":190.95,"t":"2026-09-23T11:45:00Z","v":331,"vw":190.878846},{"c":190.55,"h":190.55,"l":190.55,"n":1,"o":190.55,"t":"2026-09-23T12:00:00Z","v":53,"vw":190.55},{"c":190.2,"h":190.354,"l":190.2,"n":6,"o":190.354,"t":"2026-09-23T12:15:00Z","v":143,"vw":190.285556},{"c":190.22,"h":190.22,"l":190.22,"n":1,"o":190.22,"t":"2026-09-23T12:30:00Z","v":60,"vw":190.22},{"c":191.69,"h":191.69,"l":191.69,"n":3,"o":191.69,"t":"2026-09-23T13:00:00Z","v":102,"vw":191.69},{"c":191.9,"h":191.9,"l":191.31,"n":14,"o":191.31,"t":"2026-09-23T13:15:00Z","v":377,"vw":191.592151},{"c":191.095,"h":194.04,"l":190.55,"n":723,"o":192.21,"t":"2026-09-23T13:30:00Z","v":27768,"vw":192.14369},{"c":191.56,"h":192.8799,"l":190.49,"n":490,"o":191.78,"t":"2026-09-23T13:45:00Z","v":10118,"vw":191.676167},{"c":191.635,"h":193.26,"l":190.4,"n":668,"o":191.99,"t":"2026-09-23T14:00:00Z","v":15657,"vw":191.67669},{"c":191.12,"h":192.09,"l":190.23,"n":564,"o":192.09,"t":"2026-09-23T14:15:00Z","v":11495,"vw":191.19348},{"c":191.58,"h":192.15,"l":190.88,"n":532,"o":191.47,"t":"2026-09-23T14:30:00Z","v":12360,"vw":191.608401},{"c":192.37,"h":192.97,"l":191.17,"n":371,"o":191.19,"t":"2026-09-23T14:45:00Z","v":7170,"vw":192.011924},{"c":193.9699,"h":193.9699,"l":191.735,"n":415,"o":192.34,"t":"2026-09-23T15:00:00Z","v":12646,"vw":192.747123},{"c":193.4725,"h":193.97,"l":193.29,"n":415,"o":193.9696,"t":"2026-09-23T15:15:00Z","v":8065,"vw":193.767456},{"c":193.43,"h":193.64,"l":192.42,"n":464,"o":193.4751,"t":"2026-09-23T15:30:00Z","v":6132,"vw":192.99549},{"c":192.96,"h":193.78,"l":192.65,"n":344,"o":193.3943,"t":"2026-09-23T15:45:00Z","v":5592,"vw":193.190088},{"c":193.04,"h":193.0575,"l":192.59,"n":343,"o":192.955,"t":"2026-09-23T16:00:00Z","v":4482,"vw":192.892829},{"c":193.3,"h":193.37,"l":192.91,"n":389,"o":193.11,"t":"2026-09-23T16:15:00Z","v":4069,"vw":193.172656},{"c":193.3899,"h":193.71,"l":193.23,"n":407,"o":193.38,"t":"2026-09-23T16:30:00Z","v":5629,"vw":193.52795},{"c":193.165,"h":193.36,"l":193,"n":419,"o":193.15,"t":"2026-09-23T16:45:00Z","v":5980,"vw":193.196022},{"c":192.145,"h":193.17,"l":191.85,"n":401,"o":193.17,"t":"2026-09-23T17:00:00Z","v":6281,"vw":192.449283},{"c":193.36,"h":193.55,"l":192.44,"n":460,"o":192.44,"t":"2026-09-23T17:15:00Z","v":7202,"vw":193.101357},{"c":193.59,"h":193.64,"l":192.99,"n":376,"o":193.36,"t":"2026-09-23T17:30:00Z","v":6051,"vw":193.269887},{"c":193.97,"h":194,"l":193.46,"n":538,"o":193.76,"t":"2026-09-23T17:45:00Z","v":11684,"vw":193.655515},{"c":193.7,"h":193.99,"l":193.3901,"n":353,"o":193.99,"t":"2026-09-23T18:00:00Z","v":5845,"vw":193.549137},{"c":193.55,"h":193.88,"l":193.46,"n":331,"o":193.68,"t":"2026-09-23T18:15:00Z","v":5646,"vw":193.699132},{"c":192.64,"h":193.71,"l":192.64,"n":516,"o":193.71,"t":"2026-09-23T18:30:00Z","v":6539,"vw":193.040328},{"c":193.24,"h":193.24,"l":192.33,"n":449,"o":192.785,"t":"2026-09-23T18:45:00Z","v":6192,"vw":192.669667},{"c":193.57,"h":193.84,"l":193.09,"n":496,"o":193.24,"t":"2026-09-23T19:00:00Z","v":6063,"vw":193.340763},{"c":193.175,"h":193.34,"l":193.04,"n":625,"o":193.34,"t":"2026-09-23T19:15:00Z","v":8013,"vw":193.198591},{"c":193.32,"h":193.43,"l":192.9,"n":925,"o":193.175,"t":"2026-09-23T19:30:00Z","v":13292,"vw":193.219586},{"c":192.59,"h":193.4,"l":191.975,"n":2977,"o":193.265,"t":"2026-09-23T19:45:00Z","v":59005,"vw":192.563644},{"c":192.62,"h":192.62,"l":192.62,"n":37,"o":192.62,"t":"2026-09-23T20:00:00Z","v":48699,"vw":192.62},{"c":191.3828,"h":191.3828,"l":191.3828,"n":1,"o":191.3828,"t":"2026-09-23T20:45:00Z","v":194,"vw":191.3828},{"c":193,"h":193,"l":193,"n":1,"o":193,"t":"2026-09-23T23:30:00Z","v":100,"vw":193},{"c":189.01,"h":190.14,"l":189.01,"n":57,"o":190.14,"t":"2026-09-24T08:00:00Z","v":390,"vw":189.527917},{"c":184,"h":184,"l":184,"n":6,"o":184,"t":"2026-09-24T08:30:00Z","v":130,"vw":184},{"c":185,"h":185,"l":185,"n":3,"o":185,"t":"2026-09-24T09:30:00Z","v":64,"vw":185},{"c":188.99,"h":188.99,"l":188.99,"n":15,"o":188.99,"t":"2026-09-24T11:00:00Z","v":169,"vw":188.99},{"c":185.8222,"h":185.8222,"l":185.8222,"n":1,"o":185.8222,"t":"2026-09-24T11:15:00Z","v":50,"vw":185.8222},{"c":188.99,"h":188.99,"l":188.99,"n":8,"o":188.99,"t":"2026-09-24T12:15:00Z","v":112,"vw":188.99},{"c":188.01,"h":188.01,"l":188.01,"n":14,"o":188.01,"t":"2026-09-24T12:30:00Z","v":67,"vw":188.01},{"c":187.96,"h":187.96,"l":187.23,"n":11,"o":187.29,"t":"2026-09-24T12:45:00Z","v":310,"vw":187.441984},{"c":187.5468,"h":188.01,"l":187.5468,"n":8,"o":188.01,"t":"2026-09-24T13:00:00Z","v":278,"vw":187.672},{"c":188.3,"h":188.3,"l":187.99,"n":10,"o":187.99,"t":"2026-09-24T13:15:00Z","v":341,"vw":188.184071},{"c":187.75,"h":188.855,"l":186.3,"n":836,"o":187.83,"t":"2026-09-24T13:30:00Z","v":29190,"vw":187.554792},{"c":187.7,"h":189.22,"l":187.14,"n":688,"o":187.6,"t":"2026-09-24T13:45:00Z","v":14848,"vw":188.093659},{"c":189.26,"h":189.95,"l":187.51,"n":835,"o":187.69,"t":"2026-09-24T14:00:00Z","v":23802,"vw":188.614997},{"c":188.855,"h":189.26,"l":188.03,"n":494,"o":189.26,"t":"2026-09-24T14:15:00Z","v":11502,"vw":188.602613},{"c":188.13,"h":189.14,"l":187.89,"n":440,"o":188.8,"t":"2026-09-24T14:30:00Z","v":6942,"vw":188.591018},{"c":187.63,"h":188.09,"l":187.62,"n":456,"o":187.88,"t":"2026-09-24T14:45:00Z","v":5464,"vw":187.883566},{"c":187.21,"h":188.26,"l":187.21,"n":529,"o":187.9,"t":"2026-09-24T15:00:00Z","v":6579,"vw":187.826042},{"c":187.72,"h":188.5383,"l":186.95,"n":540,"o":187,"t":"2026-09-24T15:15:00Z","v":8465,"vw":187.521597},{"c":187.79,"h":187.91,"l":187.25,"n":602,"o":187.7,"t":"2026-09-24T15:30:00Z","v":10066,"vw":187.493112},{"c":187.74,"h":188.1693,"l":187.71,"n":498,"o":187.91,"t":"2026-09-24T15:45:00Z","v":9678,"vw":187.951502},{"c":187.75,"h":187.82,"l":187.11,"n":613,"o":187.75,"t":"2026-09-24T16:00:00Z","v":8504,"vw":187.402088},{"c":190.275,"h":190.905,"l":187.79,"n":774,"o":187.79,"t":"2026-09-24T16:15:00Z","v":22494,"vw":189.486142},{"c":191.71,"h":192.2,"l":190,"n":466,"o":190.275,"t":"2026-09-24T16:30:00Z","v":9272,"vw":190.907322},{"c":191.705,"h":191.97,"l":190.95,"n":403,"o":191.7599,"t":"2026-09-24T16:45:00Z","v":8091,"vw":191.434387},{"c":192.25,"h":192.42,"l":191.3001,"n":427,"o":191.705,"t":"2026-09-24T17:00:00Z","v":5962,"vw":192.047379},{"c":191.79,"h":192.23,"l":191.545,"n":409,"o":192.165,"t":"2026-09-24T17:15:00Z","v":5937,"vw":191.855295},{"c":190.985,"h":191.9,"l":190.915,"n":302,"o":191.67,"t":"2026-09-24T17:30:00Z","v":3396,"vw":191.354774},{"c":191.05,"h":191.38,"l":190.89,"n":313,"o":190.985,"t":"2026-09-24T17:45:00Z","v":4520,"vw":191.04944},{"c":191.445,"h":191.59,"l":190.61,"n":389,"o":191.105,"t":"2026-09-24T18:00:00Z","v":4319,"vw":191.049838},{"c":191.77,"h":192.16,"l":191.37,"n":399,"o":191.375,"t":"2026-09-24T18:15:00Z","v":7380,"vw":191.717647},{"c":192,"h":192.5,"l":191.35,"n":440,"o":192.1799,"t":"2026-09-24T18:30:00Z","v":9201,"vw":192.115752},{"c":192.805,"h":193,"l":191.79,"n":425,"o":192.12,"t":"2026-09-24T18:45:00Z","v":4806,"vw":192.303001},{"c":192.23,"h":192.805,"l":192,"n":484,"o":192.805,"t":"2026-09-24T19:00:00Z","v":5226,"vw":192.433989},{"c":191.685,"h":192.4,"l":191.49,"n":574,"o":192.195,"t":"2026-09-24T19:15:00Z","v":8855,"vw":191.885054},{"c":191.92,"h":192.55,"l":191.56,"n":1085,"o":191.57,"t":"2026-09-24T19:30:00Z","v":16915,"vw":192.014585},{"c":191.64,"h":192.37,"l":191.55,"n":2698,"o":192,"t":"2026-09-24T19:45:00Z","v":59630,"vw":191.924229},{"c":191.62,"h":191.62,"l":191.62,"n":53,"o":191.62,"t":"2026-09-24T20:00:00Z","v":62153,"vw":191.62},{"c":193.208,"h":194.3,"l":193.208,"n":2,"o":194.3,"t":"2026-09-24T20:45:00Z","v":100,"vw":193.754},{"c":193.1685,"h":193.1685,"l":193.1685,"n":1,"o":193.1685,"t":"2026-09-24T22:15:00Z","v":500,"vw":193.1685},{"c":193.9999,"h":193.9999,"l":193.9999,"n":6,"o":193.9999,"t":"2026-09-24T23:30:00Z","v":55,"vw":193.9999},{"c":192.64,"h":194.04,"l":192.64,"n":8,"o":194.04,"t":"2026-09-25T08:00:00Z","v":139,"vw":193.262222},{"c":194,"h":194,"l":194,"n":2,"o":194,"t":"2026-09-25T08:30:00Z","v":80,"vw":194},{"c":194.5,"h":194.51,"l":194.21,"n":47,"o":194.21,"t":"2026-09-25T08:45:00Z","v":331,"vw":194.405215},{"c":194.79,"h":194.79,"l":194.79,"n":8,"o":194.79,"t":"2026-09-25T09:15:00Z","v":85,"vw":194.79},{"c":194.3,"h":194.3,"l":194.3,"n":1,"o":194.3,"t":"2026-09-25T11:00:00Z","v":53,"vw":194.3},{"c":194.35,"h":194.35,"l":194.35,"n":5,"o":194.35,"t":"2026-09-25T11:15:00Z","v":157,"vw":194.35},{"c":194.31,"h":194.31,"l":194.31,"n":5,"o":194.31,"t":"2026-09-25T11:30:00Z","v":163,"vw":194.31},{"c":194.31,"h":194.31,"l":194.01,"n":6,"o":194.01,"t":"2026-09-25T12:30:00Z","v":107,"vw":194.126505},{"c":194.27,"h":194.27,"l":194.21,"n":13,"o":194.21,"t":"2026-09-25T13:00:00Z","v":399,"vw":194.229737},{"c":193.01,"h":194.31,"l":193.01,"n":17,"o":194.26,"t":"2026-09-25T13:15:00Z","v":451,"vw":193.883123},{"c":192.285,"h":193.46,"l":191,"n":573,"o":193.01,"t":"2026-09-25T13:30:00Z","v":21808,"vw":192.556448},{"c":190.405,"h":191.28,"l":189.34,"n":544,"o":191.28,"t":"2026-09-25T13:45:00Z","v":9479,"vw":190.403075},{"c":187.75,"h":190.29,"l":187.33,"n":753,"o":190.29,"t":"2026-09-25T14:00:00Z","v":16138,"vw":188.581326},{"c":187.81,"h":189.1003,"l":186.98,"n":412,"o":187.605,"t":"2026-09-25T14:15:00Z","v":9220,"vw":188.049334},{"c":187.17,"h":188.17,"l":186.89,"n":334,"o":187.665,"t":"2026-09-25T14:30:00Z","v":6038,"vw":187.591373},{"c":187.54,"h":188.0607,"l":186.94,"n":380,"o":186.95,"t":"2026-09-25T14:45:00Z","v":5343,"vw":187.486644},{"c":187,"h":188.295,"l":186.5,"n":637,"o":187.54,"t":"2026-09-25T15:00:00Z","v":9608,"vw":187.276083},{"c":187.3,"h":187.85,"l":186.32,"n":518,"o":186.9,"t":"2026-09-25T15:15:00Z","v":9816,"vw":187.101454},{"c":186.825,"h":188.05,"l":186.73,"n":511,"o":187.545,"t":"2026-09-25T15:30:00Z","v":8845,"vw":187.352837},{"c":187.92,"h":188.015,"l":186.15,"n":608,"o":186.71,"t":"2026-09-25T15:45:00Z","v":11299,"vw":186.902282},{"c":189.04,"h":189.62,"l":187.7,"n":643,"o":187.98,"t":"2026-09-25T16:00:00Z","v":14618,"vw":188.394536},{"c":189.01,"h":189.52,"l":187.94,"n":395,"o":189.22,"t":"2026-09-25T16:15:00Z","v":7968,"vw":188.751111},{"c":187.88,"h":189.3816,"l":187.59,"n":558,"o":189,"t":"2026-09-25T16:30:00Z","v":16955,"vw":188.773503},{"c":187.53,"h":188.07,"l":187.43,"n":397,"o":187.845,"t":"2026-09-25T16:45:00Z","v":6679,"vw":187.644373},{"c":187.66,"h":188.17,"l":187.15,"n":1073,"o":187.525,"t":"2026-09-25T17:00:00Z","v":55787,"vw":187.817659},{"c":189.115,"h":189.26,"l":187.18,"n":983,"o":187.65,"t":"2026-09-25T17:15:00Z","v":62676,"vw":188.044938},{"c":189.32,"h":189.36,"l":188.01,"n":1014,"o":189.16,"t":"2026-09-25T17:30:00Z","v":68902,"vw":188.752199},{"c":189.43,"h":190.02,"l":189.32,"n":670,"o":189.33,"t":"2026-09-25T17:45:00Z","v":29165,"vw":189.755187},{"c":189.63,"h":189.63,"l":188.92,"n":531,"o":189,"t":"2026-09-25T18:00:00Z","v":9975,"vw":189.331091},{"c":189.275,"h":189.525,"l":188.96,"n":536,"o":189.33,"t":"2026-09-25T18:15:00Z","v":9250,"vw":189.259151},{"c":189.3624,"h":189.56,"l":189.17,"n":561,"o":189.285,"t":"2026-09-25T18:30:00Z","v":9183,"vw":189.358442},{"c":189.59,"h":189.65,"l":189.16,"n":607,"o":189.39,"t":"2026-09-25T18:45:00Z","v":11988,"vw":189.482697},{"c":190.09,"h":190.09,"l":189.19,"n":626,"o":189.54,"t":"2026-09-25T19:00:00Z","v":8018,"vw":189.631734},{"c":189.78,"h":190.23,"l":189.57,"n":831,"o":190.025,"t":"2026-09-25T19:15:00Z","v":15225,"vw":189.895},{"c":190.21,"h":190.21,"l":189.45,"n":1078,"o":189.66,"t":"2026-09-25T19:30:00Z","v":19708,"vw":189.769858},{"c":189.53,"h":190.32,"l":189.49,"n":2983,"o":190.21,"t":"2026-09-25T19:45:00Z","v":64422,"vw":189.873786},{"c":189.53,"h":189.53,"l":189.53,"n":43,"o":189.53,"t":"2026-09-25T20:00:00Z","v":51663,"vw":189.53},{"c":190,"h":190,"l":190,"n":1,"o":190,"t":"2026-09-25T23:30:00Z","v":100,"vw":190},{"c":186,"h":186,"l":185.99,"n":27,"o":185.99,"t":"2026-09-28T08:00:00Z","v":265,"vw":185.995517},{"c":185,"h":185,"l":184.98,"n":9,"o":184.98,"t":"2026-09-28T10:00:00Z","v":107,"vw":184.99},{"c":186.5,"h":186.76,"l":185.7,"n":35,"o":185.7,"t":"2026-09-28T11:00:00Z","v":1222,"vw":186.344069},{"c":187,"h":187,"l":186.76,"n":4,"o":186.76,"t":"2026-09-28T12:30:00Z","v":272,"vw":186.929587},{"c":187.51,"h":187.51,"l":185.35,"n":56,"o":187.5,"t":"2026-09-28T13:00:00Z","v":776,"vw":186.851992},{"c":186.4705,"h":188.59,"l":185.03,"n":663,"o":188.01,"t":"2026-09-28T13:30:00Z","v":26687,"vw":186.718406},{"c":187,"h":187.8,"l":185.97,"n":503,"o":186.385,"t":"2026-09-28T13:45:00Z","v":10995,"vw":186.744217},{"c":187.19,"h":188.33,"l":186.65,"n":478,"o":186.65,"t":"2026-09-28T14:00:00Z","v":11222,"vw":187.433709},{"c":187.255,"h":188.15,"l":186.88,"n":407,"o":187.195,"t":"2026-09-28T14:15:00Z","v":13165,"vw":187.418457},{"c":184.8,"h":187.1,"l":184.8,"n":746,"o":186.95,"t":"2026-09-28T14:30:00Z","v":16688,"vw":186.244221},{"c":183.38,"h":184.62,"l":182.2902,"n":843,"o":184.62,"t":"2026-09-28T14:45:00Z","v":14376,"vw":183.663336},{"c":182.3625,"h":183.92,"l":182.3625,"n":471,"o":183.56,"t":"2026-09-28T15:00:00Z","v":7996,"vw":183.28961},{"c":181.615,"h":182.13,"l":180.2901,"n":534,"o":182.13,"t":"2026-09-28T15:15:00Z","v":11317,"vw":180.903852},{"c":181.08,"h":182.54,"l":181.07,"n":400,"o":181.94,"t":"2026-09-28T15:30:00Z","v":8642,"vw":181.564135},{"c":182.26,"h":182.42,"l":181.18,"n":451,"o":181.3,"t":"2026-09-28T15:45:00Z","v":6456,"vw":181.729368},{"c":183.41,"h":183.5,"l":182.24,"n":455,"o":182.26,"t":"2026-09-28T16:00:00Z","v":6167,"vw":182.849435},{"c":186.165,"h":186.88,"l":183.49,"n":550,"o":183.56,"t":"2026-09-28T16:15:00Z","v":9596,"vw":184.980139},{"c":184.9,"h":185.99,"l":184.745,"n":513,"o":185.97,"t":"2026-09-28T16:30:00Z","v":7012,"vw":185.371126},{"c":183.73,"h":185.065,"l":183,"n":481,"o":185.065,"t":"2026-09-28T16:45:00Z","v":8849,"vw":183.735186},{"c":185.75,"h":186.11,"l":183.43,"n":405,"o":183.53,"t":"2026-09-28T17:00:00Z","v":6903,"vw":184.523419},{"c":184.95,"h":185.79,"l":184.7,"n":457,"o":185.37,"t":"2026-09-28T17:15:00Z","v":7093,"vw":185.354696},{"c":185.6237,"h":185.83,"l":184.935,"n":574,"o":184.935,"t":"2026-09-28T17:30:00Z","v":8989,"vw":185.471739},{"c":185.995,"h":186.1,"l":185.6,"n":412,"o":185.6,"t":"2026-09-28T17:45:00Z","v":5326,"vw":185.895804},{"c":186.92,"h":186.98,"l":185.9575,"n":439,"o":185.99,"t":"2026-09-28T18:00:00Z","v":8242,"vw":186.454504},{"c":187.22,"h":187.22,"l":186.19,"n":448,"o":187.05,"t":"2026-09-28T18:15:00Z","v":7796,"vw":186.830236},{"c":186.845,"h":187.1642,"l":186.4,"n":590,"o":187.1642,"t":"2026-09-28T18:30:00Z","v":12648,"vw":186.852127},{"c":188.1464,"h":188.3,"l":186.995,"n":716,"o":187.11,"t":"2026-09-28T18:45:00Z","v":15689,"vw":187.756489},{"c":187.13,"h":188.055,"l":187.13,"n":522,"o":188.055,"t":"2026-09-28T19:00:00Z","v":8944,"vw":187.528156},{"c":186.905,"h":187.26,"l":186.535,"n":740,"o":187.11,"t":"2026-09-28T19:15:00Z","v":16832,"vw":186.997568},{"c":186.64,"h":187.11,"l":186.37,"n":992,"o":186.9,"t":"2026-09-28T19:30:00Z","v":24490,"vw":186.731882},{"c":187.24,"h":187.28,"l":186.035,"n":2977,"o":186.72,"t":"2026-09-28T19:45:00Z","v":68941,"vw":186.885167},{"c":187.23,"h":187.23,"l":187.23,"n":57,"o":187.23,"t":"2026-09-28T20:00:00Z","v":63339,"vw":187.23},{"c":187,"h":187,"l":187,"n":2,"o":187,"t":"2026-09-28T21:00:00Z","v":103,"vw":187},{"c":187.74,"h":187.74,"l":187.74,"n":1,"o":187.74,"t":"2026-09-29T10:00:00Z","v":85,"vw":187.74},{"c":189.03,"h":189.03,"l":189.03,"n":6,"o":189.03,"t":"2026-09-29T11:30:00Z","v":134,"vw":189.03},{"c":189.83,"h":189.98,"l":189.7,"n":9,"o":189.98,"t":"2026-09-29T13:00:00Z","v":278,"vw":189.836957},{"c":191.665,"h":193.33,"l":190.33,"n":711,"o":190.54,"t":"2026-09-29T13:30:00Z","v":19218,"vw":191.198443},{"c":190.35,"h":191.495,"l":190.23,"n":405,"o":191.49,"t":"2026-09-29T13:45:00Z","v":5436,"vw":190.809711},{"c":189.25,"h":191.045,"l":189.22,"n":650,"o":191.045,"t":"2026-09-29T14:00:00Z","v":11704,"vw":189.901455},{"c":189.41,"h":190.28,"l":189.03,"n":481,"o":189.195,"t":"2026-09-29T14:15:00Z","v":7809,"vw":189.587847},{"c":188.46,"h":189.79,"l":187.5167,"n":466,"o":189.65,"t":"2026-09-29T14:30:00Z","v":5648,"vw":188.811566},{"c":188.6,"h":188.8,"l":187.615,"n":351,"o":188.445,"t":"2026-09-29T14:45:00Z","v":5948,"vw":188.216791},{"c":187.8,"h":188.41,"l":187.58,"n":247,"o":188.41,"t":"2026-09-29T15:00:00Z","v":3862,"vw":187.942965},{"c":185.835,"h":187.8,"l":185.5,"n":528,"o":187.8,"t":"2026-09-29T15:15:00Z","v":12567,"vw":186.545661},{"c":186.59,"h":186.75,"l":185.59,"n":464,"o":185.835,"t":"2026-09-29T15:30:00Z","v":9417,"vw":186.247389},{"c":187.04,"h":187.145,"l":186.15,"n":351,"o":186.59,"t":"2026-09-29T15:45:00Z","v":6003,"vw":186.735085},{"c":186.99,"h":187.435,"l":186.79,"n":210,"o":186.79,"t":"2026-09-29T16:00:00Z","v":2900,"vw":187.171224},{"c":187.51,"h":187.55,"l":186.72,"n":313,"o":186.85,"t":"2026-09-29T16:15:00Z","v":4543,"vw":187.104404},{"c":187.06,"h":187.77,"l":187.04,"n":271,"o":187.77,"t":"2026-09-29T16:30:00Z","v":3903,"vw":187.421146},{"c":186.83,"h":187.13,"l":186.635,"n":340,"o":186.97,"t":"2026-09-29T16:45:00Z","v":4579,"vw":186.900906},{"c":187.35,"h":187.6,"l":186.835,"n":292,"o":186.835,"t":"2026-09-29T17:00:00Z","v":4241,"vw":187.232194},{"c":187.61,"h":187.735,"l":187.26,"n":357,"o":187.59,"t":"2026-09-29T17:15:00Z","v":5746,"vw":187.591859},{"c":187.945,"h":188.04,"l":187.6309,"n":378,"o":187.65,"t":"2026-09-29T17:30:00Z","v":5708,"vw":187.828741},{"c":187.01,"h":188.6,"l":186.78,"n":442,"o":188.09,"t":"2026-09-29T17:45:00Z","v":18281,"vw":188.075235},{"c":187.035,"h":187.64,"l":187.035,"n":315,"o":187.17,"t":"2026-09-29T18:00:00Z","v":6837,"vw":187.309107},{"c":186.96,"h":187.1825,"l":186.59,"n":264,"o":187.1825,"t":"2026-09-29T18:15:00Z","v":4282,"vw":186.917994},{"c":187.84,"h":188.065,"l":186.95,"n":496,"o":187.19,"t":"2026-09-29T18:30:00Z","v":6920,"vw":187.50731},{"c":188.42,"h":188.58,"l":187.75,"n":471,"o":187.84,"t":"2026-09-29T18:45:00Z","v":11219,"vw":188.001473},{"c":187.645,"h":188.64,"l":187.645,"n":428,"o":188.485,"t":"2026-09-29T19:00:00Z","v":8301,"vw":188.329042},{"c":187.365,"h":187.47,"l":187.0668,"n":494,"o":187.44,"t":"2026-09-29T19:15:00Z","v":5862,"vw":187.337563},{"c":187.48,"h":187.72,"l":187.32,"n":788,"o":187.345,"t":"2026-09-29T19:30:00Z","v":11013,"vw":187.513585},{"c":188.75,"h":188.75,"l":187.13,"n":2471,"o":187.475,"t":"2026-09-29T19:45:00Z","v":59392,"vw":188.007494},{"c":188.46,"h":188.73,"l":188.46,"n":31,"o":188.73,"t":"2026-09-29T20:00:00Z","v":44286,"vw":188.460848},{"c":189,"h":189,"l":177.38,"n":33,"o":180,"t":"2026-09-30T08:00:00Z","v":603,"vw":184.933843},{"c":187.5,"h":187.5,"l":187.5,"n":3,"o":187.5,"t":"2026-09-30T10:15:00Z","v":65,"vw":187.5},{"c":185.49,"h":185.49,"l":185.49,"n":5,"o":185.49,"t":"2026-09-30T12:15:00Z","v":150,"vw":185.49},{"c":188.69,"h":189,"l":188.69,"n":7,"o":189,"t":"2026-09-30T12:30:00Z","v":128,"vw":188.866667},{"c":192.0416,"h":192.0416,"l":192.0416,"n":1,"o":192.0416,"t":"2026-09-30T12:45:00Z","v":50,"vw":192.0416},{"c":189.5,"h":189.5,"l":189.5,"n":2,"o":189.5,"t":"2026-09-30T13:15:00Z","v":70,"vw":189.5},{"c":187.55,"h":191.095,"l":186.92,"n":407,"o":190.28,"t":"2026-09-30T13:30:00Z","v":12356,"vw":189.272762},{"c":188.2475,"h":188.39,"l":187,"n":329,"o":187.655,"t":"2026-09-30T13:45:00Z","v":6290,"vw":187.338971},{"c":186.585,"h":188.3,"l":186.07,"n":464,"o":187.84,"t":"2026-09-30T14:00:00Z","v":7702,"vw":187.087028},{"c":185.73,"h":187.14,"l":185.73,"n":395,"o":186.94,"t":"2026-09-30T14:15:00Z","v":11736,"vw":186.47103},{"c":187.195,"h":187.195,"l":185.36,"n":572,"o":185.37,"t":"2026-09-30T14:30:00Z","v":12350,"vw":186.149334},{"c":187.31,"h":187.67,"l":186.455,"n":331,"o":187.29,"t":"2026-09-30T14:45:00Z","v":5339,"vw":186.960959},{"c":186.94,"h":187.475,"l":186.74,"n":439,"o":187.24,"t":"2026-09-30T15:00:00Z","v":6332,"vw":187.126623},{"c":187.37,"h":187.37,"l":186.36,"n":346,"o":187.04,"t":"2026-09-30T15:15:00Z","v":5284,"vw":186.858367},{"c":187.11,"h":187.4695,"l":186.78,"n":341,"o":187.24,"t":"2026-09-30T15:30:00Z","v":7036,"vw":187.181337},{"c":187.04,"h":187.71,"l":186.9634,"n":294,"o":187.383,"t":"2026-09-30T15:45:00Z","v":7395,"vw":187.444745},{"c":186.37,"h":187,"l":185.77,"n":338,"o":187,"t":"2026-09-30T16:00:00Z","v":9482,"vw":186.275386},{"c":187.11,"h":187.11,"l":186.42,"n":224,"o":186.47,"t":"2026-09-30T16:15:00Z","v":3526,"vw":186.667829},{"c":187.59,"h":187.81,"l":187.04,"n":293,"o":187.16,"t":"2026-09-30T16:30:00Z","v":4959,"vw":187.470399},{"c":187.265,"h":187.48,"l":187.24,"n":198,"o":187.44,"t":"2026-09-30T16:45:00Z","v":2919,"vw":187.319072},{"c":187.21,"h":187.21,"l":186.8401,"n":223,"o":187.12,"t":"2026-09-30T17:00:00Z","v":3082,"vw":186.982702},{"c":186.73,"h":187.25,"l":186.555,"n":342,"o":187.21,"t":"2026-09-30T17:15:00Z","v":9479,"vw":186.923402},{"c":187.7,"h":187.78,"l":186.77,"n":366,"o":186.77,"t":"2026-09-30T17:30:00Z","v":7379,"vw":187.435489},{"c":187.69,"h":187.899,"l":187.39,"n":260,"o":187.75,"t":"2026-09-30T17:45:00Z","v":4491,"vw":187.620173},{"c":188.06,"h":188.4199,"l":187.41,"n":270,"o":187.58,"t":"2026-09-30T18:00:00Z","v":5496,"vw":187.853875},{"c":187.41,"h":188.065,"l":187.33,"n":274,"o":188.045,"t":"2026-09-30T18:15:00Z","v":5188,"vw":187.794754},{"c":187.7699,"h":187.7699,"l":187.2499,"n":254,"o":187.5,"t":"2026-09-30T18:30:00Z","v":3103,"vw":187.547342},{"c":187.8825,"h":188.07,"l":187.32,"n":407,"o":187.65,"t":"2026-09-30T18:45:00Z","v":6675,"vw":187.569795},{"c":187.73,"h":187.75,"l":187.27,"n":381,"o":187.69,"t":"2026-09-30T19:00:00Z","v":6026,"vw":187.485696},{"c":186.55,"h":187.7,"l":186.03,"n":686,"o":187.7,"t":"2026-09-30T19:15:00Z","v":24440,"vw":186.50175},{"c":186.34,"h":187.1544,"l":186.01,"n":1213,"o":186.65,"t":"2026-09-30T19:30:00Z","v":39551,"vw":186.548988},{"c":184.36,"h":187.1,"l":184.23,"n":3125,"o":186.34,"t":"2026-09-30T19:45:00Z","v":89660,"vw":185.509937},{"c":185.1,"h":185.1,"l":184.426,"n":36,"o":184.47,"t":"2026-09-30T20:00:00Z","v":150491,"vw":184.470316},{"c":184.01,"h":184.01,"l":184.01,"n":3,"o":184.01,"t":"2026-09-30T20:30:00Z","v":50,"vw":184.01},{"c":184.47,"h":184.47,"l":184.47,"n":1,"o":184.47,"t":"2026-09-30T20:45:00Z","v":1400,"vw":184.47},{"c":184,"h":184,"l":184,"n":1,"o":184,"t":"2026-09-30T21:30:00Z","v":110,"vw":184},{"c":185.1,"h":185.1,"l":185.1,"n":1,"o":185.1,"t":"2026-09-30T22:30:00Z","v":61,"vw":185.1},{"c":185.1,"h":185.1,"l":185.1,"n":1,"o":185.1,"t":"2026-09-30T22:45:00Z","v":100,"vw":185.1},{"c":185.7,"h":188.91,"l":185.7,"n":22,"o":188.91,"t":"2026-10-01T08:00:00Z","v":305,"vw":186.793014},{"c":186.99,"h":186.99,"l":186.99,"n":1,"o":186.99,"t":"2026-10-01T09:15:00Z","v":68,"vw":186.99},{"c":186.8,"h":186.8,"l":186.8,"n":3,"o":186.8,"t":"2026-10-01T10:45:00Z","v":45,"vw":186.8},{"c":186.37,"h":186.37,"l":186.37,"n":3,"o":186.37,"t":"2026-10-01T11:00:00Z","v":173,"vw":186.37},{"c":186.51,"h":186.51,"l":186.51,"n":4,"o":186.51,"t":"2026-10-01T12:00:00Z","v":74,"vw":186.51},{"c":183.92,"h":186.02,"l":183.57,"n":476,"o":185.87,"t":"2026-10-01T13:30:00Z","v":16511,"vw":185.25985},{"c":184.92,"h":186.67,"l":183.57,"n":484,"o":184.23,"t":"2026-10-01T13:45:00Z","v":12822,"vw":184.834654},{"c":184.355,"h":185.095,"l":183.2,"n":455,"o":185.095,"t":"2026-10-01T14:00:00Z","v":10894,"vw":183.939524},{"c":185.16,"h":185.595,"l":184.07,"n":370,"o":184.53,"t":"2026-10-01T14:15:00Z","v":7390,"vw":184.864275},{"c":188.08,"h":188.52,"l":184.73,"n":492,"o":185.12,"t":"2026-10-01T14:30:00Z","v":10311,"vw":187.121475},{"c":187.24,"h":188.75,"l":187.24,"n":644,"o":187.98,"t":"2026-10-01T14:45:00Z","v":15728,"vw":187.982067},{"c":186.56,"h":187.2,"l":185.65,"n":532,"o":187.2,"t":"2026-10-01T15:00:00Z","v":14940,"vw":186.380406},{"c":188.025,"h":188.025,"l":186.3,"n":430,"o":186.56,"t":"2026-10-01T15:15:00Z","v":7405,"vw":186.91881},{"c":187.5,"h":188.02,"l":187.19,"n":416,"o":188,"t":"2026-10-01T15:30:00Z","v":7436,"vw":187.60379},{"c":189.02,"h":189.27,"l":187.49,"n":396,"o":187.49,"t":"2026-10-01T15:45:00Z","v":9464,"vw":188.420569},{"c":189.17,"h":189.89,"l":189.06,"n":420,"o":189.16,"t":"2026-10-01T16:00:00Z","v":7418,"vw":189.513067},{"c":189.25,"h":189.9743,"l":188.795,"n":394,"o":189.205,"t":"2026-10-01T16:15:00Z","v":6285,"vw":189.370057},{"c":189.32,"h":189.98,"l":188.875,"n":482,"o":189.37,"t":"2026-10-01T16:30:00Z","v":11360,"vw":189.445953},{"c":187.7975,"h":189.29,"l":187.63,"n":501,"o":189.29,"t":"2026-10-01T16:45:00Z","v":9951,"vw":188.09445},{"c":188.565,"h":188.74,"l":187.8025,"n":311,"o":187.81,"t":"2026-10-01T17:00:00Z","v":5760,"vw":188.28059},{"c":189.82,"h":190.02,"l":188.211,"n":581,"o":188.4,"t":"2026-10-01T17:15:00Z","v":10217,"vw":189.420541},{"c":189.635,"h":191,"l":189.235,"n":511,"o":189.9,"t":"2026-10-01T17:30:00Z","v":9061,"vw":190.217141},{"c":189.2,"h":190.2499,"l":188.76,"n":546,"o":189.795,"t":"2026-10-01T17:45:00Z","v":16611,"vw":189.101114},{"c":189.51,"h":189.695,"l":188.65,"n":569,"o":189.14,"t":"2026-10-01T18:00:00Z","v":12107,"vw":189.032408},{"c":189.805,"h":190.94,"l":189.56,"n":528,"o":189.56,"t":"2026-10-01T18:15:00Z","v":10330,"vw":190.170735},{"c":190.1,"h":190.47,"l":189.51,"n":478,"o":189.7137,"t":"2026-10-01T18:30:00Z","v":13455,"vw":189.934512},{"c":190.59,"h":190.59,"l":189.93,"n":483,"o":189.98,"t":"2026-10-01T18:45:00Z","v":9753,"vw":190.264913},{"c":190.24,"h":190.65,"l":189.98,"n":608,"o":190.61,"t":"2026-10-01T19:00:00Z","v":16852,"vw":190.340541},{"c":189.86,"h":190.54,"l":189.86,"n":723,"o":190.29,"t":"2026-10-01T19:15:00Z","v":15279,"vw":190.230957},{"c":190.4,"h":190.56,"l":189.87,"n":1026,"o":189.87,"t":"2026-10-01T19:30:00Z","v":21431,"vw":190.229246},{"c":190.59,"h":191.07,"l":190.235,"n":2818,"o":190.33,"t":"2026-10-01T19:45:00Z","v":68057,"vw":190.691721},{"c":189.82,"h":190.6,"l":189.82,"n":69,"o":190.6,"t":"2026-10-01T20:00:00Z","v":104378,"vw":190.599652},{"c":191,"h":191,"l":190.99,"n":4,"o":190.99,"t":"2026-10-01T22:00:00Z","v":150,"vw":190.99697},{"c":192.45,"h":192.99,"l":191.5,"n":26,"o":192.35,"t":"2026-10-02T08:00:00Z","v":1507,"vw":191.894917},{"c":192.75,"h":192.75,"l":192.75,"n":19,"o":192.75,"t":"2026-10-02T09:45:00Z","v":181,"vw":192.75},{"c":193.22,"h":193.22,"l":193.22,"n":5,"o":193.22,"t":"2026-10-02T10:00:00Z","v":105,"vw":193.22},{"c":194.8,"h":194.8,"l":194.8,"n":1,"o":194.8,"t":"2026-10-02T10:45:00Z","v":50,"vw":194.8},{"c":193.4,"h":193.4,"l":193.4,"n":2,"o":193.4,"t":"2026-10-02T11:15:00Z","v":220,"vw":193.4},{"c":193,"h":193,"l":193,"n":5,"o":193,"t":"2026-10-02T11:30:00Z","v":105,"vw":193},{"c":193,"h":193,"l":193,"n":3,"o":193,"t":"2026-10-02T11:45:00Z","v":112,"vw":193},{"c":194.8,"h":194.8,"l":194.8,"n":1,"o":194.8,"t":"2026-10-02T12:00:00Z","v":100,"vw":194.8},{"c":195,"h":195.3,"l":194.7,"n":57,"o":194.7,"t":"2026-10-02T12:30:00Z","v":2289,"vw":194.839515},{"c":199,"h":199,"l":199,"n":1,"o":199,"t":"2026-10-02T12:45:00Z","v":200,"vw":199},{"c":197,"h":197,"l":197,"n":2,"o":197,"t":"2026-10-02T13:00:00Z","v":55,"vw":197},{"c":195,"h":195.48,"l":195,"n":10,"o":195.48,"t":"2026-10-02T13:15:00Z","v":313,"vw":195.085106},{"c":198.62,"h":198.78,"l":194.36,"n":894,"o":194.36,"t":"2026-10-02T13:30:00Z","v":26394,"vw":196.57368},{"c":195,"h":199.68,"l":194.05,"n":1175,"o":198.62,"t":"2026-10-02T13:45:00Z","v":34467,"vw":196.320585},{"c":195.82,"h":196.8495,"l":193.995,"n":668,"o":194.725,"t":"2026-10-02T14:00:00Z","v":18558,"vw":195.11984},{"c":195.48,"h":196.49,"l":194.06,"n":623,"o":195.26,"t":"2026-10-02T14:15:00Z","v":20577,"vw":195.104081},{"c":196.5,"h":196.565,"l":194.61,"n":587,"o":196.2609,"t":"2026-10-02T14:30:00Z","v":24541,"vw":195.671301},{"c":196.83,"h":197.73,"l":195.54,"n":966,"o":196.29,"t":"2026-10-02T14:45:00Z","v":34340,"vw":196.50128},{"c":196.37,"h":197.08,"l":195.1905,"n":843,"o":196.83,"t":"2026-10-02T15:00:00Z","v":31507,"vw":196.479835},{"c":196.645,"h":197.0336,"l":195.225,"n":499,"o":196.64,"t":"2026-10-02T15:15:00Z","v":10901,"vw":196.178877},{"c":197.54,"h":197.94,"l":196.44,"n":409,"o":197.35,"t":"2026-10-02T15:30:00Z","v":11061,"vw":197.641259},{"c":196.24,"h":197.28,"l":195.73,"n":1077,"o":197.28,"t":"2026-10-02T15:45:00Z","v":40009,"vw":196.616717},{"c":195.88,"h":196.38,"l":195.52,"n":603,"o":196.38,"t":"2026-10-02T16:00:00Z","v":8376,"vw":195.955478},{"c":195.25,"h":196.47,"l":195.25,"n":305,"o":195.8,"t":"2026-10-02T16:15:00Z","v":4698,"vw":195.934523},{"c":195.73,"h":196.12,"l":195.14,"n":382,"o":195.25,"t":"2026-10-02T16:30:00Z","v":10140,"vw":195.376119},{"c":196.2875,"h":196.78,"l":195.87,"n":426,"o":195.92,"t":"2026-10-02T16:45:00Z","v":6103,"vw":196.063448},{"c":196.01,"h":196.65,"l":196,"n":301,"o":196.305,"t":"2026-10-02T17:00:00Z","v":4501,"vw":196.246355},{"c":195.185,"h":196.01,"l":194.945,"n":286,"o":195.94,"t":"2026-10-02T17:15:00Z","v":5077,"vw":195.401983},{"c":195.69,"h":195.82,"l":195.05,"n":466,"o":195.05,"t":"2026-10-02T17:30:00Z","v":15754,"vw":195.637132},{"c":195.68,"h":196,"l":195.41,"n":346,"o":195.48,"t":"2026-10-02T17:45:00Z","v":4638,"vw":195.600802},{"c":196.2,"h":196.235,"l":195.105,"n":518,"o":195.74,"t":"2026-10-02T18:00:00Z","v":8042,"vw":195.759546},{"c":196.58,"h":196.71,"l":195.93,"n":554,"o":196.2,"t":"2026-10-02T18:15:00Z","v":8490,"vw":196.310064},{"c":196.78,"h":196.96,"l":195.88,"n":550,"o":196.6,"t":"2026-10-02T18:30:00Z","v":17156,"vw":196.478024},{"c":197.185,"h":197.38,"l":196.51,"n":598,"o":196.76,"t":"2026-10-02T18:45:00Z","v":10784,"vw":196.958953},{"c":196.7,"h":197.34,"l":196.31,"n":669,"o":197.28,"t":"2026-10-02T19:00:00Z","v":11454,"vw":196.924947},{"c":196.775,"h":197.11,"l":196.175,"n":845,"o":197.01,"t":"2026-10-02T19:15:00Z","v":15332,"vw":196.620806},{"c":197.46,"h":197.46,"l":196.62,"n":1298,"o":196.83,"t":"2026-10-02T19:30:00Z","v":28030,"vw":197.093211},{"c":196.01,"h":197.63,"l":196.01,"n":2653,"o":197.47,"t":"2026-10-02T19:45:00Z","v":59686,"vw":196.608385},{"c":196.1,"h":196.1,"l":196.1,"n":52,"o":196.1,"t":"2026-10-02T20:00:00Z","v":61426,"vw":196.1},{"c":196.69,"h":196.69,"l":196.69,"n":1,"o":196.69,"t":"2026-10-02T21:30:00Z","v":205,"vw":196.69},{"c":197.99,"h":197.99,"l":197.99,"n":3,"o":197.99,"t":"2026-10-05T08:15:00Z","v":53,"vw":197.99},{"c":196.91,"h":196.91,"l":196.37,"n":11,"o":196.37,"t":"2026-10-05T08:30:00Z","v":263,"vw":196.77988},{"c":196,"h":196,"l":196,"n":6,"o":196,"t":"2026-10-05T08:45:00Z","v":191,"vw":196},{"c":197,"h":197,"l":197,"n":2,"o":197,"t":"2026-10-05T09:45:00Z","v":201,"vw":197},{"c":196.5,"h":196.5,"l":196.5,"n":2,"o":196.5,"t":"2026-10-05T10:30:00Z","v":101,"vw":196.5},{"c":196,"h":197.01,"l":196,"n":31,"o":196.87,"t":"2026-10-05T11:00:00Z","v":1157,"vw":196.459761},{"c":196,"h":196,"l":195.81,"n":15,"o":195.81,"t":"2026-10-05T11:15:00Z","v":691,"vw":195.971992},{"c":196,"h":196,"l":196,"n":1,"o":196,"t":"2026-10-05T11:30:00Z","v":400,"vw":196},{"c":197,"h":197,"l":197,"n":1,"o":197,"t":"2026-10-05T12:30:00Z","v":50,"vw":197},{"c":196.22,"h":196.22,"l":196.2,"n":3,"o":196.2,"t":"2026-10-05T12:45:00Z","v":100,"vw":196.211837},{"c":195.12,"h":195.12,"l":195.12,"n":2,"o":195.12,"t":"2026-10-05T13:15:00Z","v":50,"vw":195.12},{"c":193.24,"h":196.5,"l":192.488,"n":702,"o":196.5,"t":"2026-10-05T13:30:00Z","v":12335,"vw":194.876885},{"c":194.985,"h":195.1,"l":190.89,"n":534,"o":192.47,"t":"2026-10-05T13:45:00Z","v":10468,"vw":193.678226},{"c":195.4,"h":195.8,"l":194.695,"n":482,"o":195.05,"t":"2026-10-05T14:00:00Z","v":12798,"vw":195.236888},{"c":197.19,"h":197.285,"l":195.54,"n":372,"o":195.77,"t":"2026-10-05T14:15:00Z","v":6703,"vw":196.767747},{"c":196.26,"h":197,"l":195,"n":504,"o":197,"t":"2026-10-05T14:30:00Z","v":9712,"vw":196.01059},{"c":196.54,"h":196.95,"l":195.9829,"n":363,"o":196.56,"t":"2026-10-05T14:45:00Z","v":6493,"vw":196.439702},{"c":196.21,"h":196.73,"l":195.9,"n":449,"o":196.73,"t":"2026-10-05T15:00:00Z","v":32117,"vw":196.244553},{"c":195.73,"h":196.31,"l":195.62,"n":318,"o":196.04,"t":"2026-10-05T15:15:00Z","v":4967,"vw":195.938093},{"c":196.3196,"h":196.5,"l":195.795,"n":326,"o":195.86,"t":"2026-10-05T15:30:00Z","v":5954,"vw":196.057929},{"c":195.9201,"h":196.705,"l":195.9201,"n":533,"o":196.015,"t":"2026-10-05T15:45:00Z","v":11719,"vw":196.286457},{"c":196.385,"h":196.56,"l":195.8171,"n":452,"o":195.93,"t":"2026-10-05T16:00:00Z","v":8023,"vw":196.169252},{"c":196.27,"h":196.54,"l":196.025,"n":382,"o":196.36,"t":"2026-10-05T16:15:00Z","v":8777,"vw":196.250072},{"c":196.77,"h":196.77,"l":195.92,"n":538,"o":196.26,"t":"2026-10-05T16:30:00Z","v":19546,"vw":196.174772},{"c":195.78,"h":196.72,"l":195.4308,"n":282,"o":196.72,"t":"2026-10-05T16:45:00Z","v":3691,"vw":195.943672},{"c":195.585,"h":195.87,"l":195.365,"n":367,"o":195.69,"t":"2026-10-05T17:00:00Z","v":5617,"vw":195.620237},{"c":195.95,"h":196.27,"l":195.495,"n":435,"o":195.76,"t":"2026-10-05T17:15:00Z","v":6340,"vw":195.905694},{"c":196.785,"h":197.01,"l":195.9,"n":443,"o":196.03,"t":"2026-10-05T17:30:00Z","v":8569,"vw":196.588511},{"c":198.37,"h":198.37,"l":196.8,"n":451,"o":196.89,"t":"2026-10-05T17:45:00Z","v":6571,"vw":197.58609},{"c":197.6875,"h":198.74,"l":197.6875,"n":634,"o":198.4,"t":"2026-10-05T18:00:00Z","v":15095,"vw":198.24787},{"c":197.693,"h":198.04,"l":197.61,"n":234,"o":197.705,"t":"2026-10-05T18:15:00Z","v":4384,"vw":197.76734},{"c":197.57,"h":197.8599,"l":197.2701,"n":527,"o":197.715,"t":"2026-10-05T18:30:00Z","v":11044,"vw":197.565763},{"c":197.97,"h":198.01,"l":197.55,"n":706,"o":197.58,"t":"2026-10-05T18:45:00Z","v":12763,"vw":197.799801},{"c":198.625,"h":198.72,"l":197.68,"n":642,"o":197.7,"t":"2026-10-05T19:00:00Z","v":15151,"vw":198.103919},{"c":198.16,"h":198.79,"l":198.06,"n":754,"o":198.625,"t":"2026-10-05T19:15:00Z","v":13739,"vw":198.489828},{"c":198.82,"h":199.44,"l":198.02,"n":1144,"o":198.22,"t":"2026-10-05T19:30:00Z","v":26381,"vw":198.800948},{"c":198.06,"h":199.07,"l":197.63,"n":3304,"o":198.71,"t":"2026-10-05T19:45:00Z","v":78164,"vw":198.175195},{"c":197.84,"h":197.84,"l":197.84,"n":58,"o":197.84,"t":"2026-10-05T20:00:00Z","v":273456,"vw":197.84},{"c":197.84,"h":197.84,"l":197.84,"n":1,"o":197.84,"t":"2026-10-05T21:00:00Z","v":75,"vw":197.84},{"c":199.99,"h":199.99,"l":199.99,"n":4,"o":199.99,"t":"2026-10-05T23:00:00Z","v":250,"vw":199.99},{"c":199.99,"h":199.99,"l":199.99,"n":1,"o":199.99,"t":"2026-10-05T23:30:00Z","v":50,"vw":199.99},{"c":198.91,"h":198.91,"l":198.91,"n":7,"o":198.91,"t":"2026-10-06T10:00:00Z","v":135,"vw":198.91},{"c":199.98,"h":200,"l":199.97,"n":19,"o":200,"t":"2026-10-06T11:00:00Z","v":526,"vw":199.995455},{"c":201,"h":201,"l":200.96,"n":20,"o":200.96,"t":"2026-10-06T11:15:00Z","v":279,"vw":200.974828},{"c":200.52,"h":200.52,"l":200.52,"n":2,"o":200.52,"t":"2026-10-06T11:30:00Z","v":49,"vw":200.52},{"c":202.01,"h":202.01,"l":202.01,"n":1,"o":202.01,"t":"2026-10-06T11:45:00Z","v":125,"vw":202.01},{"c":202.25,"h":202.25,"l":202.25,"n":1,"o":202.25,"t":"2026-10-06T12:15:00Z","v":50,"vw":202.25},{"c":201,"h":201.01,"l":201,"n":21,"o":201,"t":"2026-10-06T13:15:00Z","v":513,"vw":201.00113},{"c":199.89,"h":201.89,"l":198,"n":731,"o":201.89,"t":"2026-10-06T13:30:00Z","v":16235,"vw":200.416292},{"c":204.44,"h":204.98,"l":200.63,"n":1137,"o":200.63,"t":"2026-10-06T13:45:00Z","v":41723,"vw":204.135789},{"c":205.87,"h":206.49,"l":204.35,"n":1210,"o":205,"t":"2026-10-06T14:00:00Z","v":40809,"vw":205.206998},{"c":203.78,"h":206.1,"l":203.33,"n":979,"o":205.6,"t":"2026-10-06T14:15:00Z","v":31557,"vw":205.31059},{"c":203.18,"h":204.2,"l":202.07,"n":514,"o":203.835,"t":"2026-10-06T14:30:00Z","v":12641,"vw":203.148915},{"c":203.53,"h":204.809,"l":202.905,"n":600,"o":203.15,"t":"2026-10-06T14:45:00Z","v":11098,"vw":203.936304},{"c":204.255,"h":204.28,"l":203.475,"n":442,"o":203.49,"t":"2026-10-06T15:00:00Z","v":8287,"vw":203.951222},{"c":205.635,"h":206,"l":204.26,"n":760,"o":204.47,"t":"2026-10-06T15:15:00Z","v":15546,"vw":205.136147},{"c":205.39,"h":205.625,"l":204.3901,"n":320,"o":205.625,"t":"2026-10-06T15:30:00Z","v":4103,"vw":205.106108},{"c":205.565,"h":205.8463,"l":205.03,"n":540,"o":205.2809,"t":"2026-10-06T15:45:00Z","v":13262,"vw":205.5357},{"c":205.49,"h":205.88,"l":205.15,"n":488,"o":205.56,"t":"2026-10-06T16:00:00Z","v":8270,"vw":205.504372},{"c":205.28,"h":205.678,"l":205.18,"n":415,"o":205.555,"t":"2026-10-06T16:15:00Z","v":5284,"vw":205.441881},{"c":205.49,"h":205.7499,"l":205.18,"n":550,"o":205.295,"t":"2026-10-06T16:30:00Z","v":14161,"vw":205.294753},{"c":206.185,"h":206.2345,"l":205.54,"n":414,"o":205.54,"t":"2026-10-06T16:45:00Z","v":5183,"vw":205.891039},{"c":206.53,"h":206.8799,"l":205.66,"n":474,"o":206,"t":"2026-10-06T17:00:00Z","v":11184,"vw":206.369032},{"c":207.32,"h":207.32,"l":206.56,"n":553,"o":206.84,"t":"2026-10-06T17:15:00Z","v":11070,"vw":206.920637},{"c":207.02,"h":207.52,"l":206.9,"n":302,"o":207.155,"t":"2026-10-06T17:30:00Z","v":5316,"vw":207.084778},{"c":205.9999,"h":207.1799,"l":205.74,"n":503,"o":207.11,"t":"2026-10-06T17:45:00Z","v":6287,"vw":206.62333},{"c":206.17,"h":206.705,"l":205.825,"n":390,"o":205.825,"t":"2026-10-06T18:00:00Z","v":6922,"vw":206.257137},{"c":205.18,"h":206.47,"l":205.0104,"n":414,"o":206.26,"t":"2026-10-06T18:15:00Z","v":12318,"vw":205.545115},{"c":204.72,"h":205.01,"l":204.3,"n":452,"o":205.01,"t":"2026-10-06T18:30:00Z","v":8177,"vw":204.618653},{"c":205.73,"h":205.8,"l":204.7749,"n":386,"o":204.9,"t":"2026-10-06T18:45:00Z","v":6989,"vw":205.376697},{"c":205.31,"h":205.765,"l":205.26,"n":511,"o":205.625,"t":"2026-10-06T19:00:00Z","v":7197,"vw":205.500565},{"c":205.52,"h":205.5699,"l":205.06,"n":605,"o":205.305,"t":"2026-10-06T19:15:00Z","v":12718,"vw":205.285894},{"c":205.57,"h":206.1799,"l":205.16,"n":934,"o":205.335,"t":"2026-10-06T19:30:00Z","v":35605,"vw":205.749785},{"c":204.67,"h":205.66,"l":204.3,"n":2641,"o":205.65,"t":"2026-10-06T19:45:00Z","v":60974,"vw":204.989303},{"c":204.69,"h":204.69,"l":204.69,"n":56,"o":204.69,"t":"2026-10-06T20:00:00Z","v":58524,"vw":204.69},{"c":205.04,"h":205.04,"l":205.04,"n":2,"o":205.04,"t":"2026-10-06T20:30:00Z","v":121,"vw":205.04},{"c":205.4169,"h":205.4169,"l":205.4169,"n":1,"o":205.4169,"t":"2026-10-06T22:00:00Z","v":49,"vw":205.4169},{"c":206,"h":206,"l":206,"n":2,"o":206,"t":"2026-10-06T22:45:00Z","v":60,"vw":206},{"c":206,"h":206.34,"l":206,"n":7,"o":206.34,"t":"2026-10-06T23:30:00Z","v":154,"vw":206.204},{"c":205.5,"h":205.5,"l":205.5,"n":1,"o":205.5,"t":"2026-10-06T23:45:00Z","v":40,"vw":205.5},{"c":204.31,"h":205.4,"l":204.31,"n":18,"o":205.4,"t":"2026-10-07T08:00:00Z","v":283,"vw":204.615556},{"c":202.49,"h":202.49,"l":202.49,"n":3,"o":202.49,"t":"2026-10-07T09:45:00Z","v":94,"vw":202.49},{"c":201,"h":201,"l":201,"n":6,"o":201,"t":"2026-10-07T10:00:00Z","v":100,"vw":201},{"c":200.75,"h":200.75,"l":200.75,"n":4,"o":200.75,"t":"2026-10-07T10:30:00Z","v":89,"vw":200.75},{"c":203.4983,"h":203.4983,"l":203.4983,"n":1,"o":203.4983,"t":"2026-10-07T11:00:00Z","v":100,"vw":203.4983},{"c":200.2538,"h":200.2538,"l":199,"n":6,"o":199,"t":"2026-10-07T11:45:00Z","v":1066,"vw":199.048223},{"c":199,"h":199,"l":199,"n":3,"o":199,"t":"2026-10-07T12:00:00Z","v":130,"vw":199},{"c":200,"h":200,"l":199.99,"n":10,"o":199.99,"t":"2026-10-07T12:15:00Z","v":206,"vw":199.997143},{"c":199.99,"h":199.99,"l":198.01,"n":4,"o":198.01,"t":"2026-10-07T13:00:00Z","v":151,"vw":198.698696},{"c":198,"h":198,"l":198,"n":26,"o":198,"t":"2026-10-07T13:15:00Z","v":317,"vw":198},{"c":198.15,"h":198.49,"l":195.98,"n":647,"o":197.52,"t":"2026-10-07T13:30:00Z","v":20309,"vw":197.408965},{"c":195.545,"h":199.0251,"l":195.5,"n":1123,"o":196.85,"t":"2026-10-07T13:45:00Z","v":23575,"vw":196.967074},{"c":193.76,"h":195.6,"l":192.51,"n":1077,"o":195.5,"t":"2026-10-07T14:00:00Z","v":28925,"vw":193.596757},{"c":193.35,"h":194.035,"l":192.52,"n":642,"o":194.035,"t":"2026-10-07T14:15:00Z","v":14281,"vw":193.278511},{"c":190.39,"h":193.42,"l":190.2292,"n":886,"o":193.22,"t":"2026-10-07T14:30:00Z","v":17431,"vw":191.846823},{"c":191.85,"h":191.91,"l":189.6,"n":990,"o":190.1,"t":"2026-10-07T14:45:00Z","v":24549,"vw":190.24208},{"c":193.44,"h":193.73,"l":191.33,"n":873,"o":191.825,"t":"2026-10-07T15:00:00Z","v":18384,"vw":192.557671},{"c":193.94,"h":193.96,"l":192.645,"n":773,"o":193.44,"t":"2026-10-07T15:15:00Z","v":11503,"vw":193.25834},{"c":195,"h":195,"l":193.68,"n":635,"o":193.685,"t":"2026-10-07T15:30:00Z","v":16275,"vw":194.387356},{"c":194.695,"h":195.3,"l":194.09,"n":716,"o":195.06,"t":"2026-10-07T15:45:00Z","v":21646,"vw":194.748715},{"c":195.505,"h":195.94,"l":194.53,"n":618,"o":194.695,"t":"2026-10-07T16:00:00Z","v":14386,"vw":195.218615},{"c":195.2,"h":196.17,"l":194.76,"n":583,"o":195.505,"t":"2026-10-07T16:15:00Z","v":15211,"vw":195.578932},{"c":195.54,"h":195.76,"l":195.15,"n":491,"o":195.305,"t":"2026-10-07T16:30:00Z","v":8785,"vw":195.500866},{"c":196.09,"h":196.38,"l":195.54,"n":625,"o":195.76,"t":"2026-10-07T16:45:00Z","v":12817,"vw":195.975514},{"c":197.16,"h":197.55,"l":196.06,"n":472,"o":196.06,"t":"2026-10-07T17:00:00Z","v":9077,"vw":196.829954},{"c":197.86,"h":198.04,"l":196.93,"n":586,"o":197.26,"t":"2026-10-07T17:15:00Z","v":12877,"vw":197.558269},{"c":197.87,"h":198.18,"l":197.615,"n":300,"o":197.86,"t":"2026-10-07T17:30:00Z","v":6395,"vw":197.909417},{"c":197.74,"h":197.99,"l":197.35,"n":369,"o":197.85,"t":"2026-10-07T17:45:00Z","v":9151,"vw":197.597934},{"c":196.72,"h":197.87,"l":196.72,"n":379,"o":197.86,"t":"2026-10-07T18:00:00Z","v":7969,"vw":197.500002},{"c":196.17,"h":197.225,"l":196.16,"n":593,"o":196.68,"t":"2026-10-07T18:15:00Z","v":11781,"vw":196.608106},{"c":196.45,"h":196.55,"l":195.665,"n":617,"o":196.115,"t":"2026-10-07T18:30:00Z","v":15473,"vw":196.124056},{"c":197.205,"h":197.385,"l":196.41,"n":785,"o":196.45,"t":"2026-10-07T18:45:00Z","v":17507,"vw":196.866407},{"c":197.765,"h":198.04,"l":197.02,"n":880,"o":197.3,"t":"2026-10-07T19:00:00Z","v":18759,"vw":197.507068},{"c":197.65,"h":197.9,"l":197.41,"n":754,"o":197.705,"t":"2026-10-07T19:15:00Z","v":14968,"vw":197.65242},{"c":197.66,"h":198,"l":197.215,"n":969,"o":197.66,"t":"2026-10-07T19:30:00Z","v":22269,"vw":197.686167},{"c":197.74,"h":198.19,"l":197.37,"n":2057,"o":197.75,"t":"2026-10-07T19:45:00Z","v":49200,"vw":197.823397},{"c":194,"h":197.74,"l":194,"n":81,"o":197.74,"t":"2026-10-07T20:00:00Z","v":90752,"vw":197.737373},{"c":195,"h":195,"l":195,"n":13,"o":195,"t":"2026-10-08T08:00:00Z","v":678,"vw":195},{"c":195.2,"h":195.2,"l":195,"n":10,"o":195,"t":"2026-10-08T08:30:00Z","v":157,"vw":195.133333},{"c":194.95,"h":194.95,"l":194.95,"n":7,"o":194.95,"t":"2026-10-08T09:00:00Z","v":103,"vw":194.95},{"c":195.2,"h":195.21,"l":195.2,"n":30,"o":195.2,"t":"2026-10-08T09:15:00Z","v":320,"vw":195.205652},{"c":193.2219,"h":195.49,"l":193.2219,"n":11,"o":195.49,"t":"2026-10-08T09:30:00Z","v":241,"vw":193.771742},{"c":195.91,"h":195.91,"l":195.29,"n":33,"o":195.29,"t":"2026-10-08T09:45:00Z","v":373,"vw":195.708099},{"c":194,"h":194,"l":194,"n":4,"o":194,"t":"2026-10-08T10:15:00Z","v":45,"vw":194},{"c":193.55,"h":193.55,"l":193.55,"n":5,"o":193.55,"t":"2026-10-08T10:30:00Z","v":93,"vw":193.55},{"c":193.3,"h":193.3,"l":192.6,"n":3,"o":192.6,"t":"2026-10-08T11:15:00Z","v":117,"vw":193.022523},{"c":193.3824,"h":193.5,"l":193.3824,"n":3,"o":193.5,"t":"2026-10-08T11:30:00Z","v":223,"vw":193.434843},{"c":193.39,"h":193.39,"l":193.39,"n":2,"o":193.39,"t":"2026-10-08T11:45:00Z","v":127,"vw":193.39},{"c":194,"h":194,"l":194,"n":1,"o":194,"t":"2026-10-08T12:15:00Z","v":1000,"vw":194},{"c":193,"h":194.49,"l":193,"n":31,"o":194.49,"t":"2026-10-08T12:45:00Z","v":333,"vw":193.662222},{"c":194,"h":194,"l":194,"n":1,"o":194,"t":"2026-10-08T13:15:00Z","v":50,"vw":194},{"c":193.7,"h":194,"l":192.28,"n":498,"o":193.68,"t":"2026-10-08T13:30:00Z","v":17866,"vw":193.587271},{"c":193.2,"h":194.87,"l":193.2,"n":769,"o":193.51,"t":"2026-10-08T13:45:00Z","v":15192,"vw":193.777054},{"c":195.01,"h":195.78,"l":193.22,"n":679,"o":193.22,"t":"2026-10-08T14:00:00Z","v":12159,"vw":195.113194},{"c":195.11,"h":195.78,"l":194.76,"n":635,"o":194.945,"t":"2026-10-08T14:15:00Z","v":11459,"vw":195.269384},{"c":195.38,"h":195.38,"l":194.69,"n":492,"o":195.08,"t":"2026-10-08T14:30:00Z","v":8330,"vw":195.059141},{"c":195.04,"h":195.6,"l":194.72,"n":398,"o":195.41,"t":"2026-10-08T14:45:00Z","v":8568,"vw":195.130064},{"c":193.53,"h":195.31,"l":193.5,"n":870,"o":195.03,"t":"2026-10-08T15:00:00Z","v":22974,"vw":194.341771},{"c":194.78,"h":194.87,"l":193.42,"n":574,"o":193.42,"t":"2026-10-08T15:15:00Z","v":12958,"vw":193.950901},{"c":194.9,"h":195.215,"l":194.41,"n":640,"o":194.86,"t":"2026-10-08T15:30:00Z","v":11789,"vw":194.841374},{"c":195.17,"h":195.32,"l":194.51,"n":596,"o":194.8063,"t":"2026-10-08T15:45:00Z","v":14499,"vw":195.049974},{"c":195.29,"h":195.74,"l":195,"n":471,"o":195.29,"t":"2026-10-08T16:00:00Z","v":7349,"vw":195.286344},{"c":196.24,"h":197.51,"l":195.3415,"n":788,"o":195.3415,"t":"2026-10-08T16:15:00Z","v":13926,"vw":196.352523},{"c":195.3,"h":196.51,"l":195.18,"n":622,"o":195.95,"t":"2026-10-08T16:30:00Z","v":12139,"vw":195.982744},{"c":190.31,"h":195.195,"l":189.22,"n":1300,"o":195.195,"t":"2026-10-08T16:45:00Z","v":24887,"vw":192.170004},{"c":189.47,"h":190.81,"l":187.86,"n":1344,"o":189.85,"t":"2026-10-08T17:00:00Z","v":35941,"vw":189.714901},{"c":188.17,"h":189.415,"l":187.4,"n":1366,"o":189.25,"t":"2026-10-08T17:15:00Z","v":39337,"vw":188.350691},{"c":189.75,"h":190.19,"l":187.9,"n":1218,"o":188.42,"t":"2026-10-08T17:30:00Z","v":40960,"vw":188.761884},{"c":191.695,"h":191.86,"l":189.26,"n":1222,"o":189.84,"t":"2026-10-08T17:45:00Z","v":35653,"vw":190.086526},{"c":192,"h":192.11,"l":191.07,"n":860,"o":191.7025,"t":"2026-10-08T18:00:00Z","v":17580,"vw":191.646988},{"c":193.17,"h":193.38,"l":191.72,"n":1105,"o":191.82,"t":"2026-10-08T18:15:00Z","v":37501,"vw":192.229},{"c":192.925,"h":193.1299,"l":192.52,"n":982,"o":193.1,"t":"2026-10-08T18:30:00Z","v":20908,"vw":192.841965},{"c":192.12,"h":192.91,"l":192.12,"n":795,"o":192.91,"t":"2026-10-08T18:45:00Z","v":17440,"vw":192.556505},{"c":191.06,"h":192.05,"l":190.72,"n":1233,"o":191.98,"t":"2026-10-08T19:00:00Z","v":33796,"vw":191.197577},{"c":191.1305,"h":191.995,"l":190.61,"n":1152,"o":191.21,"t":"2026-10-08T19:15:00Z","v":35659,"vw":191.190423},{"c":190.1,"h":191.185,"l":189.78,"n":1155,"o":191.185,"t":"2026-10-08T19:30:00Z","v":21526,"vw":190.326428},{"c":189.18,"h":190.36,"l":189.0701,"n":3862,"o":189.99,"t":"2026-10-08T19:45:00Z","v":108250,"vw":189.770362},{"c":189.27,"h":189.27,"l":189.27,"n":44,"o":189.27,"t":"2026-10-08T20:00:00Z","v":82186,"vw":189.27},{"c":196.11,"h":196.11,"l":196.11,"n":1,"o":196.11,"t":"2026-10-09T11:00:00Z","v":100,"vw":196.11},{"c":194.7,"h":194.7,"l":194.7,"n":3,"o":194.7,"t":"2026-10-09T12:00:00Z","v":100,"vw":194.7},{"c":193.02,"h":193.02,"l":193.01,"n":3,"o":193.02,"t":"2026-10-09T12:30:00Z","v":130,"vw":193.016923},{"c":194.35,"h":194.35,"l":193.03,"n":15,"o":193.42,"t":"2026-10-09T13:15:00Z","v":248,"vw":193.383945},{"c":189.864,"h":194.23,"l":189.815,"n":880,"o":193,"t":"2026-10-09T13:30:00Z","v":17953,"vw":192.070477},{"c":190.34,"h":190.35,"l":188.25,"n":820,"o":189.3,"t":"2026-10-09T13:45:00Z","v":14736,"vw":189.419187},{"c":190.89,"h":191.15,"l":189.72,"n":1231,"o":190.58,"t":"2026-10-09T14:00:00Z","v":18140,"vw":190.291946},{"c":191.79,"h":192.4,"l":190.51,"n":1285,"o":190.95,"t":"2026-10-09T14:15:00Z","v":18399,"vw":191.268669},{"c":192.07,"h":192.415,"l":191.74,"n":637,"o":192.03,"t":"2026-10-09T14:30:00Z","v":9716,"vw":192.037556},{"c":193.49,"h":194.23,"l":191.97,"n":906,"o":192.1,"t":"2026-10-09T14:45:00Z","v":11870,"vw":193.287094},{"c":193.3,"h":194.14,"l":192.7,"n":677,"o":193.49,"t":"2026-10-09T15:00:00Z","v":10280,"vw":193.451703},{"c":192,"h":193.44,"l":192,"n":865,"o":193.44,"t":"2026-10-09T15:15:00Z","v":17461,"vw":192.620198},{"c":192.19,"h":193.04,"l":192.04,"n":683,"o":192.04,"t":"2026-10-09T15:30:00Z","v":10505,"vw":192.55603},{"c":191.96,"h":192.29,"l":191.85,"n":583,"o":192.24,"t":"2026-10-09T15:45:00Z","v":7092,"vw":192.081784},{"c":191.95,"h":192.18,"l":191.62,"n":562,"o":191.83,"t":"2026-10-09T16:00:00Z","v":6991,"vw":191.911622},{"c":191.57,"h":191.92,"l":191.17,"n":838,"o":191.79,"t":"2026-10-09T16:15:00Z","v":8998,"vw":191.603265},{"c":191.83,"h":192.12,"l":191.58,"n":646,"o":191.6,"t":"2026-10-09T16:30:00Z","v":10303,"vw":191.921223},{"c":192.56,"h":192.575,"l":191.7201,"n":712,"o":191.7201,"t":"2026-10-09T16:45:00Z","v":12191,"vw":192.221645},{"c":192.625,"h":192.72,"l":192.26,"n":526,"o":192.55,"t":"2026-10-09T17:00:00Z","v":7849,"vw":192.4736},{"c":193.12,"h":193.43,"l":192.625,"n":839,"o":192.625,"t":"2026-10-09T17:15:00Z","v":13187,"vw":193.087926},{"c":193.975,"h":194.14,"l":193.11,"n":643,"o":193.11,"t":"2026-10-09T17:30:00Z","v":16228,"vw":193.715711},{"c":195.29,"h":195.4399,"l":193.79,"n":929,"o":193.975,"t":"2026-10-09T17:45:00Z","v":14691,"vw":194.492224},{"c":195.27,"h":195.64,"l":194.7,"n":676,"o":195.235,"t":"2026-10-09T18:00:00Z","v":20381,"vw":195.1095},{"c":195.265,"h":195.5,"l":194.76,"n":832,"o":195.365,"t":"2026-10-09T18:15:00Z","v":14453,"vw":195.171846},{"c":195.1,"h":195.36,"l":194.98,"n":707,"o":195.34,"t":"2026-10-09T18:30:00Z","v":12825,"vw":195.162191},{"c":194.59,"h":195.57,"l":194.41,"n":904,"o":195.02,"t":"2026-10-09T18:45:00Z","v":19026,"vw":195.075369},{"c":193.82,"h":194.58,"l":193.59,"n":912,"o":194.56,"t":"2026-10-09T19:00:00Z","v":18720,"vw":193.988696},{"c":193.71,"h":194.295,"l":193.71,"n":764,"o":193.82,"t":"2026-10-09T19:15:00Z","v":12128,"vw":194.079162},{"c":193.17,"h":193.66,"l":193.06,"n":1113,"o":193.622,"t":"2026-10-09T19:30:00Z","v":19222,"vw":193.315014},{"c":191.92,"h":193.27,"l":191.76,"n":2795,"o":193.27,"t":"2026-10-09T19:45:00Z","v":55798,"vw":192.265688},{"c":192.45,"h":192.45,"l":191.93,"n":36,"o":191.93,"t":"2026-10-09T20:00:00Z","v":40839,"vw":191.933684},{"c":194.68,"h":194.8775,"l":194.68,"n":2,"o":194.8775,"t":"2026-10-09T22:30:00Z","v":200,"vw":194.828125},{"c":191.98,"h":192.35,"l":191.98,"n":23,"o":192.35,"t":"2026-10-12T08:30:00Z","v":1206,"vw":192.040474},{"c":190.05,"h":190.05,"l":190.05,"n":15,"o":190.05,"t":"2026-10-12T08:45:00Z","v":199,"vw":190.05},{"c":191.1,"h":191.1,"l":191.1,"n":2,"o":191.1,"t":"2026-10-12T11:00:00Z","v":100,"vw":191.1},{"c":189.3205,"h":189.3205,"l":188.727,"n":2,"o":188.727,"t":"2026-10-12T11:15:00Z","v":1250,"vw":188.9644},{"c":189.6686,"h":190.5,"l":189.6686,"n":6,"o":190.5,"t":"2026-10-12T11:45:00Z","v":140,"vw":189.952032},{"c":190.35,"h":190.35,"l":190.35,"n":1,"o":190.35,"t":"2026-10-12T12:00:00Z","v":58,"vw":190.35},{"c":190.5,"h":190.5,"l":190.5,"n":6,"o":190.5,"t":"2026-10-12T12:15:00Z","v":110,"vw":190.5},{"c":190,"h":190,"l":190,"n":10,"o":190,"t":"2026-10-12T12:30:00Z","v":147,"vw":190},{"c":190.88,"h":190.88,"l":190.88,"n":4,"o":190.88,"t":"2026-10-12T12:45:00Z","v":65,"vw":190.88},{"c":189.92,"h":189.92,"l":186,"n":692,"o":189.05,"t":"2026-10-12T13:30:00Z","v":15731,"vw":188.066324},{"c":191.23,"h":192.56,"l":189.27,"n":562,"o":189.53,"t":"2026-10-12T13:45:00Z","v":17486,"vw":190.876233},{"c":190.3,"h":191.155,"l":188.42,"n":798,"o":191.05,"t":"2026-10-12T14:00:00Z","v":11481,"vw":190.00595},{"c":189.35,"h":190.2425,"l":188.7,"n":490,"o":190.2425,"t":"2026-10-12T14:15:00Z","v":9674,"vw":189.451489},{"c":190.06,"h":190.06,"l":188.9618,"n":700,"o":189.335,"t":"2026-10-12T14:30:00Z","v":9885,"vw":189.460618},{"c":190.01,"h":190.01,"l":188.95,"n":491,"o":189.54,"t":"2026-10-12T14:45:00Z","v":6585,"vw":189.342122},{"c":189.68,"h":190.11,"l":189.5369,"n":580,"o":189.93,"t":"2026-10-12T15:00:00Z","v":7445,"vw":189.787726},{"c":188.32,"h":189.905,"l":188.17,"n":586,"o":189.83,"t":"2026-10-12T15:15:00Z","v":8353,"vw":189.283748},{"c":189.06,"h":189.35,"l":188.325,"n":521,"o":188.47,"t":"2026-10-12T15:30:00Z","v":9274,"vw":188.867159},{"c":188.12,"h":189.02,"l":188.06,"n":745,"o":188.95,"t":"2026-10-12T15:45:00Z","v":12283,"vw":188.569309},{"c":188.17,"h":189.0688,"l":187.82,"n":1551,"o":188.125,"t":"2026-10-12T16:00:00Z","v":41701,"vw":188.362586},{"c":188.1025,"h":188.41,"l":187.7501,"n":488,"o":188.07,"t":"2026-10-12T16:15:00Z","v":10751,"vw":188.131073},{"c":187.1,"h":188.38,"l":187.1,"n":468,"o":188.03,"t":"2026-10-12T16:30:00Z","v":10298,"vw":187.818475},{"c":185.6,"h":187.08,"l":185.44,"n":1024,"o":187.08,"t":"2026-10-12T16:45:00Z","v":16396,"vw":186.253317},{"c":186.16,"h":186.18,"l":185.61,"n":705,"o":185.75,"t":"2026-10-12T17:00:00Z","v":15204,"vw":185.969375},{"c":186.29,"h":186.69,"l":185.8741,"n":645,"o":186.12,"t":"2026-10-12T17:15:00Z","v":13057,"vw":186.316447},{"c":186.15,"h":186.54,"l":186.0075,"n":449,"o":186.35,"t":"2026-10-12T17:30:00Z","v":8893,"vw":186.257065},{"c":186.48,"h":186.5,"l":185.84,"n":1226,"o":186.01,"t":"2026-10-12T17:45:00Z","v":22648,"vw":186.141586},{"c":186.86,"h":186.88,"l":186.31,"n":558,"o":186.395,"t":"2026-10-12T18:00:00Z","v":9569,"vw":186.557085},{"c":186.61,"h":186.99,"l":186.2501,"n":676,"o":186.88,"t":"2026-10-12T18:15:00Z","v":9472,"vw":186.66984},{"c":187.22,"h":187.25,"l":186.57,"n":476,"o":186.7,"t":"2026-10-12T18:30:00Z","v":7654,"vw":186.826253},{"c":186.456,"h":187.25,"l":186.11,"n":978,"o":187.125,"t":"2026-10-12T18:45:00Z","v":16584,"vw":186.819385},{"c":186.735,"h":186.82,"l":185.51,"n":727,"o":186.72,"t":"2026-10-12T19:00:00Z","v":13438,"vw":186.147403},{"c":186.15,"h":186.91,"l":185.845,"n":850,"o":186.73,"t":"2026-10-12T19:15:00Z","v":17454,"vw":186.343667},{"c":186.26,"h":186.37,"l":185.71,"n":974,"o":186.15,"t":"2026-10-12T19:30:00Z","v":19058,"vw":186.057845},{"c":185.36,"h":186.22,"l":185.07,"n":2834,"o":186.22,"t":"2026-10-12T19:45:00Z","v":65600,"vw":185.432914},{"c":185.38,"h":185.56,"l":185.38,"n":45,"o":185.38,"t":"2026-10-12T20:00:00Z","v":58230,"vw":185.380838},{"c":187.7713,"h":187.7713,"l":187.7713,"n":2,"o":187.7713,"t":"2026-10-12T21:00:00Z","v":62,"vw":187.7713},{"c":185,"h":185,"l":185,"n":1,"o":185,"t":"2026-10-12T23:15:00Z","v":110,"vw":185},{"c":185.02,"h":185.06,"l":185.02,"n":16,"o":185.06,"t":"2026-10-12T23:45:00Z","v":380,"vw":185.04},{"c":183.2,"h":183.72,"l":182.8,"n":47,"o":183,"t":"2026-10-13T08:00:00Z","v":1164,"vw":183.318623},{"c":183.31,"h":183.31,"l":183.31,"n":3,"o":183.31,"t":"2026-10-13T10:15:00Z","v":90,"vw":183.31},{"c":182.5,"h":182.5,"l":182.5,"n":5,"o":182.5,"t":"2026-10-13T10:45:00Z","v":108,"vw":182.5},{"c":181.95,"h":182.04,"l":181.75,"n":39,"o":181.75,"t":"2026-10-13T11:15:00Z","v":403,"vw":181.868},{"c":181.04,"h":181.04,"l":180.9,"n":20,"o":181.04,"t":"2026-10-13T12:45:00Z","v":351,"vw":181.01821},{"c":184.04,"h":184.51,"l":178.631,"n":928,"o":180.89,"t":"2026-10-13T13:30:00Z","v":19800,"vw":180.891388},{"c":182.795,"h":184.64,"l":182.3301,"n":586,"o":184.47,"t":"2026-10-13T13:45:00Z","v":13684,"vw":183.324273},{"c":183.39,"h":183.98,"l":182.5,"n":439,"o":182.68,"t":"2026-10-13T14:00:00Z","v":7624,"vw":183.220865},{"c":180.87,"h":183.39,"l":180.87,"n":380,"o":183.39,"t":"2026-10-13T14:15:00Z","v":6878,"vw":182.232477},{"c":180.695,"h":182.16,"l":179.85,"n":862,"o":180.87,"t":"2026-10-13T14:30:00Z","v":19147,"vw":180.935061},{"c":180.91,"h":181.36,"l":180.34,"n":466,"o":180.995,"t":"2026-10-13T14:45:00Z","v":7957,"vw":180.689692},{"c":180.89,"h":181.1,"l":180.6,"n":455,"o":181.09,"t":"2026-10-13T15:00:00Z","v":7179,"vw":180.833395},{"c":178.69,"h":181,"l":178.69,"n":583,"o":180.89,"t":"2026-10-13T15:15:00Z","v":11293,"vw":180.107963},{"c":179.015,"h":179.02,"l":178.15,"n":620,"o":178.705,"t":"2026-10-13T15:30:00Z","v":9954,"vw":178.617672},{"c":180.445,"h":180.4525,"l":178.62,"n":803,"o":178.86,"t":"2026-10-13T15:45:00Z","v":21395,"vw":179.82339},{"c":180.8025,"h":181.12,"l":180.26,"n":520,"o":180.34,"t":"2026-10-13T16:00:00Z","v":9929,"vw":180.666194},{"c":181.79,"h":181.79,"l":180.815,"n":420,"o":180.815,"t":"2026-10-13T16:15:00Z","v":9693,"vw":181.170767},{"c":182.43,"h":182.8,"l":181.775,"n":680,"o":181.775,"t":"2026-10-13T16:30:00Z","v":12829,"vw":182.43426},{"c":181.5,"h":182.8251,"l":181.5,"n":590,"o":182.43,"t":"2026-10-13T16:45:00Z","v":6894,"vw":182.338918},{"c":181.52,"h":181.84,"l":181.265,"n":392,"o":181.46,"t":"2026-10-13T17:00:00Z","v":8985,"vw":181.581941},{"c":182.62,"h":182.755,"l":181.72,"n":485,"o":181.72,"t":"2026-10-13T17:15:00Z","v":10846,"vw":182.545006},{"c":183.66,"h":184.0275,"l":182.67,"n":497,"o":182.71,"t":"2026-10-13T17:30:00Z","v":9296,"vw":183.485821},{"c":183.4,"h":183.74,"l":183.06,"n":533,"o":183.7,"t":"2026-10-13T17:45:00Z","v":7316,"vw":183.49687},{"c":185.115,"h":185.16,"l":183.26,"n":855,"o":183.56,"t":"2026-10-13T18:00:00Z","v":18783,"vw":184.096569},{"c":185.46,"h":185.935,"l":184.9,"n":811,"o":185.105,"t":"2026-10-13T18:15:00Z","v":16121,"vw":185.515317},{"c":185.02,"h":185.46,"l":184.91,"n":905,"o":185.41,"t":"2026-10-13T18:30:00Z","v":16895,"vw":185.220523},{"c":184.985,"h":185.19,"l":184.55,"n":732,"o":185.03,"t":"2026-10-13T18:45:00Z","v":15726,"vw":184.865791},{"c":184.14,"h":184.82,"l":183.875,"n":804,"o":184.82,"t":"2026-10-13T19:00:00Z","v":16979,"vw":184.339578},{"c":184.44,"h":184.75,"l":184.17,"n":859,"o":184.17,"t":"2026-10-13T19:15:00Z","v":16678,"vw":184.426465},{"c":183.91,"h":185.05,"l":183.91,"n":1331,"o":184.35,"t":"2026-10-13T19:30:00Z","v":34666,"vw":184.583805},{"c":182.82,"h":184.35,"l":182.61,"n":3335,"o":183.91,"t":"2026-10-13T19:45:00Z","v":85403,"vw":183.033322},{"c":182.8726,"h":183,"l":179.34,"n":57,"o":182.79,"t":"2026-10-13T20:00:00Z","v":106975,"vw":182.783555},{"c":186,"h":186,"l":186,"n":1,"o":186,"t":"2026-10-13T21:30:00Z","v":50,"vw":186},{"c":182.2,"h":182.2,"l":182.2,"n":13,"o":182.2,"t":"2026-10-14T08:00:00Z","v":146,"vw":182.2},{"c":179.5,"h":179.51,"l":178.98,"n":28,"o":179.29,"t":"2026-10-14T12:30:00Z","v":681,"vw":179.209469},{"c":178.5203,"h":179.02,"l":178.5203,"n":4,"o":179.02,"t":"2026-10-14T12:45:00Z","v":206,"vw":178.77015},{"c":179.51,"h":179.51,"l":178.5,"n":6,"o":178.5,"t":"2026-10-14T13:00:00Z","v":372,"vw":179.061429},{"c":177.32,"h":179.5,"l":175.5,"n":40,"o":179.5,"t":"2026-10-14T13:15:00Z","v":799,"vw":177.428682},{"c":177.69,"h":179.9999,"l":176.52,"n":980,"o":177.12,"t":"2026-10-14T13:30:00Z","v":25345,"vw":177.638936},{"c":174.12,"h":178.62,"l":174.08,"n":928,"o":177.915,"t":"2026-10-14T13:45:00Z","v":20460,"vw":176.305457},{"c":173.84,"h":175.4599,"l":173.39,"n":1556,"o":174.21,"t":"2026-10-14T14:00:00Z","v":26418,"vw":174.088914},{"c":171.375,"h":174.87,"l":171.16,"n":1602,"o":173.98,"t":"2026-10-14T14:15:00Z","v":28177,"vw":173.161993},{"c":173.89,"h":174.36,"l":171.445,"n":1403,"o":171.445,"t":"2026-10-14T14:30:00Z","v":33256,"vw":172.909232},{"c":173.985,"h":174.09,"l":172.8,"n":1361,"o":173.91,"t":"2026-10-14T14:45:00Z","v":32116,"vw":173.414565},{"c":172.015,"h":173.83,"l":171.54,"n":1434,"o":173.83,"t":"2026-10-14T15:00:00Z","v":39542,"vw":172.846379},{"c":170.77,"h":172.2699,"l":170.59,"n":1197,"o":172.01,"t":"2026-10-14T15:15:00Z","v":29793,"vw":171.300503},{"c":170.15,"h":171.2299,"l":169.9,"n":1227,"o":170.89,"t":"2026-10-14T15:30:00Z","v":32706,"vw":170.432587},{"c":169.415,"h":170.39,"l":168.68,"n":1605,"o":170.2375,"t":"2026-10-14T15:45:00Z","v":50251,"vw":169.894885},{"c":169.3425,"h":170.655,"l":169.07,"n":1051,"o":169.4125,"t":"2026-10-14T16:00:00Z","v":20776,"vw":169.829935},{"c":168.46,"h":169.56,"l":168.37,"n":1353,"o":169.06,"t":"2026-10-14T16:15:00Z","v":46146,"vw":168.925424},{"c":169.535,"h":169.8499,"l":168.24,"n":934,"o":168.415,"t":"2026-10-14T16:30:00Z","v":16647,"vw":169.001463},{"c":170.98,"h":170.98,"l":169.47,"n":867,"o":169.71,"t":"2026-10-14T16:45:00Z","v":14971,"vw":169.986072},{"c":170.745,"h":171.2,"l":170.2325,"n":791,"o":171.005,"t":"2026-10-14T17:00:00Z","v":17809,"vw":170.864473},{"c":168.425,"h":170.645,"l":168.04,"n":1125,"o":170.61,"t":"2026-10-14T17:15:00Z","v":27354,"vw":169.345431},{"c":167.81,"h":168.68,"l":167.52,"n":1081,"o":168.305,"t":"2026-10-14T17:30:00Z","v":24058,"vw":168.009408},{"c":167.22,"h":168.03,"l":167.11,"n":893,"o":167.85,"t":"2026-10-14T17:45:00Z","v":15347,"vw":167.603944},{"c":167.68,"h":167.68,"l":166.5,"n":1099,"o":167.26,"t":"2026-10-14T18:00:00Z","v":21240,"vw":166.946912},{"c":167.61,"h":167.85,"l":166.9031,"n":909,"o":167.65,"t":"2026-10-14T18:15:00Z","v":15017,"vw":167.427967},{"c":167.61,"h":167.7973,"l":167.28,"n":1036,"o":167.61,"t":"2026-10-14T18:30:00Z","v":19195,"vw":167.545044},{"c":168.24,"h":168.8104,"l":167.51,"n":933,"o":167.595,"t":"2026-10-14T18:45:00Z","v":19967,"vw":168.213689},{"c":168.5,"h":169,"l":167.63,"n":858,"o":168.47,"t":"2026-10-14T19:00:00Z","v":15590,"vw":168.462167},{"c":170.5015,"h":171.43,"l":168.69,"n":1169,"o":168.75,"t":"2026-10-14T19:15:00Z","v":25758,"vw":170.074486},{"c":170.39,"h":174.2,"l":170.19,"n":5276,"o":170.71,"t":"2026-10-14T19:30:00Z","v":172796,"vw":172.783858},{"c":169.53,"h":170.65,"l":168.46,"n":5985,"o":170.5,"t":"2026-10-14T19:45:00Z","v":168829,"vw":169.531503},{"c":170,"h":172,"l":169.53,"n":35,"o":169.53,"t":"2026-10-14T20:00:00Z","v":118186,"vw":169.534423},{"c":169.9518,"h":169.9518,"l":169.9518,"n":1,"o":169.9518,"t":"2026-10-14T20:30:00Z","v":200,"vw":169.9518},{"c":170,"h":170,"l":168.88,"n":7,"o":168.88,"t":"2026-10-14T20:45:00Z","v":350,"vw":169.232201},{"c":170,"h":170,"l":170,"n":1,"o":170,"t":"2026-10-14T21:30:00Z","v":50,"vw":170},{"c":168.66,"h":169.37,"l":168.66,"n":18,"o":168.66,"t":"2026-10-14T22:00:00Z","v":280,"vw":168.890973},{"c":168,"h":168.74,"l":168,"n":19,"o":168.74,"t":"2026-10-14T22:15:00Z","v":642,"vw":168.51492},{"c":167.12,"h":167.12,"l":166.411,"n":11,"o":166.411,"t":"2026-10-14T23:15:00Z","v":130,"vw":166.726111},{"c":167,"h":167.33,"l":165.25,"n":49,"o":166.6,"t":"2026-10-15T08:00:00Z","v":763,"vw":166.555152},{"c":165.15,"h":165.31,"l":164.98,"n":48,"o":165.18,"t":"2026-10-15T08:15:00Z","v":794,"vw":165.15499},{"c":165,"h":165,"l":165,"n":29,"o":165,"t":"2026-10-15T08:30:00Z","v":239,"vw":165},{"c":165.49,"h":165.49,"l":165.49,"n":2,"o":165.49,"t":"2026-10-15T08:45:00Z","v":54,"vw":165.49},{"c":165.47,"h":165.52,"l":165.47,"n":3,"o":165.52,"t":"2026-10-15T09:00:00Z","v":100,"vw":165.495253},{"c":166.51,"h":166.51,"l":165.7,"n":7,"o":166.09,"t":"2026-10-15T09:15:00Z","v":287,"vw":166.170821},{"c":165.21,"h":165.21,"l":165.21,"n":10,"o":165.21,"t":"2026-10-15T09:45:00Z","v":204,"vw":165.21},{"c":164.9,"h":165.05,"l":164.9,"n":8,"o":165,"t":"2026-10-15T10:00:00Z","v":925,"vw":164.997597},{"c":165,"h":165,"l":165,"n":3,"o":165,"t":"2026-10-15T10:15:00Z","v":62,"vw":165},{"c":165,"h":165,"l":165,"n":3,"o":165,"t":"2026-10-15T10:30:00Z","v":94,"vw":165},{"c":163.22,"h":165.29,"l":163.22,"n":33,"o":164.9,"t":"2026-10-15T11:00:00Z","v":601,"vw":164.567949},{"c":162.9,"h":164.22,"l":162.9,"n":16,"o":163.99,"t":"2026-10-15T11:15:00Z","v":1244,"vw":163.173741},{"c":163.2,"h":164,"l":163.2,"n":6,"o":164,"t":"2026-10-15T11:45:00Z","v":157,"vw":163.613793},{"c":163.25,"h":163.25,"l":163.25,"n":2,"o":163.25,"t":"2026-10-15T12:00:00Z","v":45,"vw":163.25},{"c":164,"h":164.23,"l":163.99,"n":7,"o":163.99,"t":"2026-10-15T12:15:00Z","v":1154,"vw":164.201757},{"c":164.04,"h":164.04,"l":163.79,"n":4,"o":163.95,"t":"2026-10-15T12:30:00Z","v":171,"vw":163.911647},{"c":163.5,"h":163.5,"l":162.6,"n":3,"o":162.6,"t":"2026-10-15T12:45:00Z","v":193,"vw":162.789474},{"c":162.93,"h":163.4023,"l":162.93,"n":42,"o":163.4023,"t":"2026-10-15T13:15:00Z","v":381,"vw":163.211593},{"c":158.04,"h":162.3,"l":156.72,"n":2434,"o":162.3,"t":"2026-10-15T13:30:00Z","v":58770,"vw":159.710819},{"c":154.07,"h":157.94,"l":153.41,"n":1633,"o":157.82,"t":"2026-10-15T13:45:00Z","v":33587,"vw":155.196},{"c":156.635,"h":156.95,"l":154.02,"n":1447,"o":154.0545,"t":"2026-10-15T14:00:00Z","v":32757,"vw":155.90383},{"c":159.01,"h":159.91,"l":156.375,"n":1448,"o":156.65,"t":"2026-10-15T14:15:00Z","v":45046,"vw":157.931998},{"c":161.865,"h":162.27,"l":158.055,"n":1937,"o":159.01,"t":"2026-10-15T14:30:00Z","v":40321,"vw":160.384541},{"c":163.45,"h":163.54,"l":161.875,"n":2330,"o":162,"t":"2026-10-15T14:45:00Z","v":65940,"vw":162.725558},{"c":165.52,"h":165.57,"l":162.46,"n":2052,"o":163.66,"t":"2026-10-15T15:00:00Z","v":67992,"vw":164.087913},{"c":164.67,"h":166.4801,"l":164.67,"n":1955,"o":165.65,"t":"2026-10-15T15:15:00Z","v":69053,"vw":165.803714},{"c":164,"h":164.93,"l":163.9,"n":1037,"o":164.42,"t":"2026-10-15T15:30:00Z","v":21391,"vw":164.449321},{"c":165.79,"h":165.79,"l":163.42,"n":1186,"o":163.975,"t":"2026-10-15T15:45:00Z","v":38481,"vw":164.656887},{"c":165.965,"h":166.3,"l":165.14,"n":1754,"o":165.87,"t":"2026-10-15T16:00:00Z","v":47432,"vw":165.6506},{"c":164.895,"h":166.02,"l":164.65,"n":1016,"o":165.965,"t":"2026-10-15T16:15:00Z","v":21694,"vw":165.314426},{"c":166.425,"h":166.425,"l":164.87,"n":1155,"o":165.07,"t":"2026-10-15T16:30:00Z","v":28993,"vw":165.47674},{"c":166.585,"h":166.84,"l":165.94,"n":981,"o":166.365,"t":"2026-10-15T16:45:00Z","v":22914,"vw":166.363411},{"c":167.6725,"h":167.73,"l":165.8,"n":1181,"o":166.58,"t":"2026-10-15T17:00:00Z","v":26824,"vw":166.813878},{"c":167.58,"h":169.09,"l":167.3088,"n":2328,"o":167.76,"t":"2026-10-15T17:15:00Z","v":65950,"vw":168.344846},{"c":167.02,"h":167.65,"l":166.41,"n":1403,"o":167.32,"t":"2026-10-15T17:30:00Z","v":38002,"vw":167.037723},{"c":168.195,"h":168.36,"l":166.4,"n":1551,"o":167.13,"t":"2026-10-15T17:45:00Z","v":41198,"vw":167.263652},{"c":167.25,"h":168.59,"l":166.985,"n":1399,"o":168.17,"t":"2026-10-15T18:00:00Z","v":36635,"vw":167.96253},{"c":167.89,"h":168.25,"l":167.062,"n":1305,"o":167.22,"t":"2026-10-15T18:15:00Z","v":39449,"vw":167.603055},{"c":167.39,"h":168.14,"l":166.37,"n":1107,"o":167.84,"t":"2026-10-15T18:30:00Z","v":22934,"vw":167.161861},{"c":167.94,"h":167.94,"l":167.18,"n":985,"o":167.475,"t":"2026-10-15T18:45:00Z","v":21166,"vw":167.541984},{"c":169.005,"h":169.21,"l":167.6,"n":1257,"o":167.81,"t":"2026-10-15T19:00:00Z","v":25077,"vw":168.123555},{"c":169.38,"h":170.56,"l":169.005,"n":1841,"o":169.0125,"t":"2026-10-15T19:15:00Z","v":62456,"vw":169.800247},{"c":170.16,"h":170.94,"l":169.065,"n":1917,"o":169.28,"t":"2026-10-15T19:30:00Z","v":46875,"vw":169.964849},{"c":170.83,"h":171.335,"l":169.81,"n":5088,"o":170.155,"t":"2026-10-15T19:45:00Z","v":134508,"vw":170.654085},{"c":170.82,"h":170.82,"l":170.82,"n":56,"o":170.82,"t":"2026-10-15T20:00:00Z","v":104097,"vw":170.82},{"c":172,"h":172,"l":172,"n":15,"o":172,"t":"2026-10-15T20:45:00Z","v":134,"vw":172},{"c":171.89,"h":171.89,"l":171.89,"n":7,"o":171.89,"t":"2026-10-16T08:00:00Z","v":69,"vw":171.89},{"c":171.01,"h":171.01,"l":171.01,"n":17,"o":171.01,"t":"2026-10-16T09:00:00Z","v":124,"vw":171.01},{"c":170.25,"h":170.25,"l":170.25,"n":50,"o":170.25,"t":"2026-10-16T10:00:00Z","v":340,"vw":170.25},{"c":168.37,"h":168.37,"l":168.37,"n":2,"o":168.37,"t":"2026-10-16T11:00:00Z","v":51,"vw":168.37},{"c":169.36,"h":170.0992,"l":169.36,"n":24,"o":170.0992,"t":"2026-10-16T12:30:00Z","v":258,"vw":169.549126},{"c":169.38,"h":169.38,"l":169.38,"n":2,"o":169.38,"t":"2026-10-16T13:00:00Z","v":145,"vw":169.38},{"c":169.01,"h":169.01,"l":169.01,"n":3,"o":169.01,"t":"2026-10-16T13:15:00Z","v":55,"vw":169.01},{"c":169.285,"h":169.88,"l":166.035,"n":787,"o":169.88,"t":"2026-10-16T13:30:00Z","v":21522,"vw":168.75551},{"c":169.295,"h":170.165,"l":168.03,"n":926,"o":169.85,"t":"2026-10-16T13:45:00Z","v":16892,"vw":169.029642},{"c":168.615,"h":170.51,"l":168.075,"n":780,"o":169.71,"t":"2026-10-16T14:00:00Z","v":10106,"vw":169.198419},{"c":168.66,"h":169.21,"l":167.71,"n":898,"o":168.61,"t":"2026-10-16T14:15:00Z","v":16471,"vw":168.538535},{"c":169.72,"h":170.35,"l":168.865,"n":914,"o":168.865,"t":"2026-10-16T14:30:00Z","v":13607,"vw":169.846652},{"c":169.695,"h":170.43,"l":169.2,"n":1172,"o":169.88,"t":"2026-10-16T14:45:00Z","v":24394,"vw":169.851356},{"c":168.195,"h":169.89,"l":168.0501,"n":947,"o":169.89,"t":"2026-10-16T15:00:00Z","v":14113,"vw":168.768809},{"c":167.675,"h":169.09,"l":167.5,"n":1425,"o":168.32,"t":"2026-10-16T15:15:00Z","v":26678,"vw":168.300417},{"c":168.23,"h":168.475,"l":167.25,"n":956,"o":167.83,"t":"2026-10-16T15:30:00Z","v":22309,"vw":167.862906},{"c":168.87,"h":169.07,"l":168.26,"n":1152,"o":168.26,"t":"2026-10-16T15:45:00Z","v":18533,"vw":168.628335},{"c":168.64,"h":169.1,"l":168.23,"n":1888,"o":168.77,"t":"2026-10-16T16:00:00Z","v":44269,"vw":168.78119},{"c":168.44,"h":168.94,"l":168.16,"n":908,"o":168.65,"t":"2026-10-16T16:15:00Z","v":13048,"vw":168.515843},{"c":166.5,"h":168.47,"l":166.5,"n":1494,"o":168.47,"t":"2026-10-16T16:30:00Z","v":70733,"vw":167.181266},{"c":166.03,"h":166.8,"l":165.52,"n":1496,"o":166.64,"t":"2026-10-16T16:45:00Z","v":51888,"vw":165.952465},{"c":165.84,"h":166.36,"l":164.775,"n":908,"o":166.36,"t":"2026-10-16T17:00:00Z","v":24793,"vw":165.192189},{"c":165.7,"h":165.91,"l":164.98,"n":997,"o":165.73,"t":"2026-10-16T17:15:00Z","v":14998,"vw":165.512536},{"c":167.42,"h":167.64,"l":165.815,"n":1075,"o":165.815,"t":"2026-10-16T17:30:00Z","v":23003,"vw":166.418889},{"c":166.03,"h":167.685,"l":166.03,"n":756,"o":167.56,"t":"2026-10-16T17:45:00Z","v":13448,"vw":166.551205},{"c":166.425,"h":166.83,"l":165.865,"n":871,"o":166.045,"t":"2026-10-16T18:00:00Z","v":11674,"vw":166.272057},{"c":165.99,"h":166.595,"l":165.44,"n":724,"o":166.39,"t":"2026-10-16T18:15:00Z","v":14211,"vw":166.001886},{"c":165.41,"h":166.16,"l":165.34,"n":692,"o":165.965,"t":"2026-10-16T18:30:00Z","v":11915,"vw":165.777562},{"c":165.03,"h":165.78,"l":164.72,"n":936,"o":165.445,"t":"2026-10-16T18:45:00Z","v":14604,"vw":165.039028},{"c":165.565,"h":165.69,"l":164.2653,"n":1082,"o":165.03,"t":"2026-10-16T19:00:00Z","v":19612,"vw":165.085097},{"c":165.71,"h":165.965,"l":164.81,"n":867,"o":165.565,"t":"2026-10-16T19:15:00Z","v":15979,"vw":165.312537},{"c":164.2,"h":165.84,"l":164.165,"n":1264,"o":165.84,"t":"2026-10-16T19:30:00Z","v":22238,"vw":164.950522},{"c":165.22,"h":165.63,"l":163.77,"n":3108,"o":164.3,"t":"2026-10-16T19:45:00Z","v":70680,"vw":164.859735},{"c":165.14,"h":165.14,"l":164.61,"n":45,"o":165.14,"t":"2026-10-16T20:00:00Z","v":559429,"vw":165.139907},{"c":164,"h":164,"l":164,"n":4,"o":164,"t":"2026-10-16T20:15:00Z","v":141,"vw":164},{"c":163.87,"h":163.87,"l":163.87,"n":1,"o":163.87,"t":"2026-10-16T21:45:00Z","v":45,"vw":163.87},{"c":163.87,"h":163.87,"l":163.87,"n":12,"o":163.87,"t":"2026-10-16T22:45:00Z","v":209,"vw":163.87},{"c":162.4273,"h":162.4273,"l":162.4273,"n":7,"o":162.4273,"t":"2026-10-16T23:30:00Z","v":106,"vw":162.4273},{"c":169.5,"h":170.21,"l":169.01,"n":35,"o":169.98,"t":"2026-10-19T08:00:00Z","v":592,"vw":169.817576},{"c":170,"h":170,"l":169.8,"n":33,"o":169.8,"t":"2026-10-19T10:30:00Z","v":918,"vw":169.911258},{"c":170,"h":170,"l":170,"n":6,"o":170,"t":"2026-10-19T10:45:00Z","v":310,"vw":170},{"c":170.11,"h":170.11,"l":168.99,"n":10,"o":169.05,"t":"2026-10-19T11:00:00Z","v":338,"vw":169.744694},{"c":169.8157,"h":169.8157,"l":169.31,"n":4,"o":169.31,"t":"2026-10-19T11:30:00Z","v":236,"vw":169.721616},{"c":169.9,"h":169.9,"l":169.9,"n":3,"o":169.9,"t":"2026-10-19T11:45:00Z","v":106,"vw":169.9},{"c":170.65,"h":170.65,"l":170.59,"n":16,"o":170.59,"t":"2026-10-19T12:00:00Z","v":446,"vw":170.636538},{"c":170.6,"h":170.8,"l":170.6,"n":13,"o":170.8,"t":"2026-10-19T12:15:00Z","v":502,"vw":170.686031},{"c":170.7,"h":171.51,"l":170.7,"n":7,"o":171.51,"t":"2026-10-19T12:30:00Z","v":423,"vw":170.866839},{"c":170.51,"h":170.51,"l":170.51,"n":6,"o":170.51,"t":"2026-10-19T13:00:00Z","v":165,"vw":170.51},{"c":167.77,"h":172.09,"l":167.44,"n":715,"o":170.26,"t":"2026-10-19T13:30:00Z","v":42313,"vw":169.597211},{"c":166.53,"h":168.74,"l":166.39,"n":374,"o":168.21,"t":"2026-10-19T13:45:00Z","v":7166,"vw":167.72054},{"c":167.04,"h":167.04,"l":164.995,"n":629,"o":166.1,"t":"2026-10-19T14:00:00Z","v":22444,"vw":166.29288},{"c":167.37,"h":168.32,"l":167,"n":749,"o":167.12,"t":"2026-10-19T14:15:00Z","v":23616,"vw":167.822193},{"c":166.705,"h":167.37,"l":165.55,"n":777,"o":167.37,"t":"2026-10-19T14:30:00Z","v":28010,"vw":166.555602},{"c":167.74,"h":167.98,"l":166.69,"n":630,"o":166.69,"t":"2026-10-19T14:45:00Z","v":11108,"vw":167.366346},{"c":168.28,"h":168.54,"l":167.82,"n":625,"o":167.82,"t":"2026-10-19T15:00:00Z","v":11243,"vw":168.160969},{"c":168.995,"h":169.42,"l":168.19,"n":764,"o":168.28,"t":"2026-10-19T15:15:00Z","v":22128,"vw":169.036412},{"c":168.52,"h":169.14,"l":168.38,"n":719,"o":168.87,"t":"2026-10-19T15:30:00Z","v":15519,"vw":168.707554},{"c":168.5103,"h":169.32,"l":168.5103,"n":597,"o":168.74,"t":"2026-10-19T15:45:00Z","v":11057,"vw":168.91677},{"c":167.77,"h":168.56,"l":167.59,"n":621,"o":168.56,"t":"2026-10-19T16:00:00Z","v":11599,"vw":167.943604},{"c":167.434,"h":167.78,"l":167.07,"n":520,"o":167.76,"t":"2026-10-19T16:15:00Z","v":10628,"vw":167.413881},{"c":167.45,"h":167.62,"l":167.07,"n":560,"o":167.4,"t":"2026-10-19T16:30:00Z","v":15639,"vw":167.410702},{"c":166.165,"h":167.78,"l":166.16,"n":660,"o":167.455,"t":"2026-10-19T16:45:00Z","v":15000,"vw":167.01467},{"c":166.205,"h":166.575,"l":166.01,"n":551,"o":166.165,"t":"2026-10-19T17:00:00Z","v":11666,"vw":166.263719},{"c":166.04,"h":166.545,"l":165.97,"n":691,"o":166.2,"t":"2026-10-19T17:15:00Z","v":18592,"vw":166.313166},{"c":165.8891,"h":166.47,"l":165.88,"n":681,"o":165.96,"t":"2026-10-19T17:30:00Z","v":14270,"vw":166.163661},{"c":165.795,"h":165.87,"l":165.095,"n":593,"o":165.87,"t":"2026-10-19T17:45:00Z","v":11183,"vw":165.499919},{"c":165.67,"h":165.95,"l":165.37,"n":453,"o":165.94,"t":"2026-10-19T18:00:00Z","v":7204,"vw":165.656434},{"c":165.33,"h":165.78,"l":165.195,"n":649,"o":165.675,"t":"2026-10-19T18:15:00Z","v":21074,"vw":165.409797},{"c":164.75,"h":165.23,"l":164.71,"n":796,"o":165.23,"t":"2026-10-19T18:30:00Z","v":27624,"vw":165.023898},{"c":164.97,"h":165.27,"l":164.74,"n":854,"o":164.905,"t":"2026-10-19T18:45:00Z","v":16963,"vw":164.961895},{"c":165.46,"h":165.46,"l":165.01,"n":805,"o":165.08,"t":"2026-10-19T19:00:00Z","v":19904,"vw":165.241857},{"c":166.6,"h":167,"l":165.23,"n":923,"o":165.36,"t":"2026-10-19T19:15:00Z","v":31026,"vw":166.06643},{"c":166.85,"h":167.45,"l":166.47,"n":1150,"o":166.605,"t":"2026-10-19T19:30:00Z","v":23274,"vw":167.052965},{"c":165.75,"h":166.88,"l":165.555,"n":2741,"o":166.82,"t":"2026-10-19T19:45:00Z","v":71259,"vw":165.913265},{"c":166.3693,"h":166.3693,"l":165.65,"n":45,"o":165.65,"t":"2026-10-19T20:00:00Z","v":94244,"vw":165.848335},{"c":167.3,"h":167.3,"l":167.3,"n":1,"o":167.3,"t":"2026-10-19T23:15:00Z","v":59,"vw":167.3},{"c":165.8,"h":165.82,"l":165.8,"n":3,"o":165.82,"t":"2026-10-19T23:45:00Z","v":258,"vw":165.813876},{"c":164.11,"h":164.11,"l":164.01,"n":81,"o":164.02,"t":"2026-10-20T08:00:00Z","v":409,"vw":164.03627},{"c":163.59,"h":163.59,"l":163.59,"n":9,"o":163.59,"t":"2026-10-20T08:15:00Z","v":66,"vw":163.59},{"c":164.21,"h":164.21,"l":164.21,"n":9,"o":164.21,"t":"2026-10-20T08:30:00Z","v":62,"vw":164.21},{"c":163.02,"h":164.01,"l":163.02,"n":19,"o":164.01,"t":"2026-10-20T09:00:00Z","v":261,"vw":163.237582},{"c":163.06,"h":163.06,"l":163.06,"n":24,"o":163.06,"t":"2026-10-20T09:15:00Z","v":106,"vw":163.06},{"c":163.5,"h":163.5,"l":163.5,"n":1,"o":163.5,"t":"2026-10-20T09:30:00Z","v":178,"vw":163.5},{"c":163.5,"h":163.5,"l":163.06,"n":60,"o":163.5,"t":"2026-10-20T09:45:00Z","v":1304,"vw":163.457755},{"c":163.5,"h":163.5,"l":163.5,"n":2,"o":163.5,"t":"2026-10-20T10:00:00Z","v":200,"vw":163.5},{"c":163.41,"h":163.41,"l":163.41,"n":4,"o":163.41,"t":"2026-10-20T11:15:00Z","v":181,"vw":163.41},{"c":162.01,"h":162.01,"l":162.01,"n":4,"o":162.01,"t":"2026-10-20T11:45:00Z","v":121,"vw":162.01},{"c":161,"h":161,"l":161,"n":5,"o":161,"t":"2026-10-20T12:15:00Z","v":60,"vw":161},{"c":161.06,"h":161.06,"l":161,"n":13,"o":161.01,"t":"2026-10-20T12:30:00Z","v":356,"vw":161.015556},{"c":162.2,"h":162.2,"l":162,"n":4,"o":162,"t":"2026-10-20T12:45:00Z","v":1042,"vw":162.007692},{"c":163.3497,"h":163.3497,"l":163.06,"n":8,"o":163.06,"t":"2026-10-20T13:00:00Z","v":306,"vw":163.256517},{"c":161.6235,"h":163,"l":161.6235,"n":2,"o":163,"t":"2026-10-20T13:15:00Z","v":100,"vw":162.31175},{"c":159.01,"h":162.8001,"l":159.01,"n":749,"o":162.21,"t":"2026-10-20T13:30:00Z","v":32083,"vw":160.764074},{"c":163.485,"h":163.485,"l":158.53,"n":893,"o":158.8,"t":"2026-10-20T13:45:00Z","v":29978,"vw":160.833682},{"c":164.495,"h":165.505,"l":163.24,"n":1267,"o":163.51,"t":"2026-10-20T14:00:00Z","v":40461,"vw":164.308237},{"c":169.41,"h":169.52,"l":164.255,"n":1064,"o":164.75,"t":"2026-10-20T14:15:00Z","v":36008,"vw":166.376724},{"c":168.06,"h":169.72,"l":166.95,"n":819,"o":169.19,"t":"2026-10-20T14:30:00Z","v":19097,"vw":167.778195},{"c":168.53,"h":168.9,"l":167.5,"n":547,"o":168.32,"t":"2026-10-20T14:45:00Z","v":12816,"vw":168.235629},{"c":165.81,"h":168.78,"l":165.37,"n":1160,"o":168.23,"t":"2026-10-20T15:00:00Z","v":60084,"vw":168.224428},{"c":165.935,"h":166.8,"l":165.76,"n":546,"o":165.76,"t":"2026-10-20T15:15:00Z","v":10039,"vw":166.264729},{"c":167.15,"h":167.36,"l":165.545,"n":633,"o":166.07,"t":"2026-10-20T15:30:00Z","v":17144,"vw":166.333396},{"c":166.62,"h":167.16,"l":166.2,"n":528,"o":166.88,"t":"2026-10-20T15:45:00Z","v":9804,"vw":166.635968},{"c":166.89,"h":167.39,"l":166.665,"n":545,"o":166.715,"t":"2026-10-20T16:00:00Z","v":13021,"vw":166.958929},{"c":166.95,"h":167.37,"l":166.335,"n":457,"o":166.905,"t":"2026-10-20T16:15:00Z","v":8311,"vw":166.772558},{"c":167.855,"h":168.18,"l":166.96,"n":899,"o":167.08,"t":"2026-10-20T16:30:00Z","v":34500,"vw":167.830251},{"c":167.42,"h":168.61,"l":167.24,"n":770,"o":167.855,"t":"2026-10-20T16:45:00Z","v":19332,"vw":167.897285},{"c":166.86,"h":167.775,"l":166.73,"n":737,"o":167.42,"t":"2026-10-20T17:00:00Z","v":13200,"vw":167.270159},{"c":166.94,"h":167.345,"l":166.59,"n":1008,"o":166.93,"t":"2026-10-20T17:15:00Z","v":35705,"vw":167.004958},{"c":166.6525,"h":167.25,"l":166.55,"n":607,"o":166.975,"t":"2026-10-20T17:30:00Z","v":15334,"vw":166.880995},{"c":166.44,"h":166.93,"l":165.97,"n":764,"o":166.66,"t":"2026-10-20T17:45:00Z","v":20527,"vw":166.554904},{"c":166.67,"h":166.73,"l":166.27,"n":596,"o":166.285,"t":"2026-10-20T18:00:00Z","v":14961,"vw":166.557799},{"c":166.765,"h":167.02,"l":166.57,"n":725,"o":166.61,"t":"2026-10-20T18:15:00Z","v":16269,"vw":166.748857},{"c":166.01,"h":166.8,"l":166.01,"n":821,"o":166.78,"t":"2026-10-20T18:30:00Z","v":16473,"vw":166.423975},{"c":166.23,"h":166.62,"l":166,"n":813,"o":166.01,"t":"2026-10-20T18:45:00Z","v":16318,"vw":166.338163},{"c":166.535,"h":166.77,"l":166.11,"n":890,"o":166.33,"t":"2026-10-20T19:00:00Z","v":19133,"vw":166.446067},{"c":165.845,"h":166.78,"l":165.73,"n":1312,"o":166.62,"t":"2026-10-20T19:15:00Z","v":27078,"vw":166.225274},{"c":164.34,"h":165.9,"l":163.92,"n":2420,"o":165.765,"t":"2026-10-20T19:30:00Z","v":61728,"vw":164.6232},{"c":164.95,"h":165.25,"l":164.05,"n":4331,"o":164.415,"t":"2026-10-20T19:45:00Z","v":124537,"vw":164.641152},{"c":164.94,"h":164.94,"l":164.88,"n":63,"o":164.88,"t":"2026-10-20T20:00:00Z","v":89139,"vw":164.939927},{"c":161.75,"h":161.75,"l":161.75,"n":1,"o":161.75,"t":"2026-10-20T20:15:00Z","v":377,"vw":161.75},{"c":168.07,"h":168.07,"l":168.05,"n":3,"o":168.05,"t":"2026-10-20T21:15:00Z","v":200,"vw":168.059848},{"c":168.1,"h":168.1,"l":167.99,"n":13,"o":167.99,"t":"2026-10-20T22:00:00Z","v":218,"vw":168.03987},{"c":168.1,"h":168.1,"l":168.1,"n":1,"o":168.1,"t":"2026-10-20T22:15:00Z","v":89,"vw":168.1},{"c":169,"h":169,"l":168.55,"n":13,"o":168.55,"t":"2026-10-20T23:00:00Z","v":271,"vw":168.784689},{"c":168.35,"h":168.35,"l":168.31,"n":28,"o":168.31,"t":"2026-10-21T08:00:00Z","v":200,"vw":168.33},{"c":168.99,"h":168.99,"l":168.99,"n":2,"o":168.99,"t":"2026-10-21T08:15:00Z","v":80,"vw":168.99},{"c":168.68,"h":168.7,"l":168.5,"n":8,"o":168.5,"t":"2026-10-21T09:15:00Z","v":218,"vw":168.65757},{"c":168.36,"h":168.36,"l":168.36,"n":3,"o":168.36,"t":"2026-10-21T10:00:00Z","v":101,"vw":168.36},{"c":167.7,"h":167.99,"l":167.7,"n":17,"o":167.9,"t":"2026-10-21T10:45:00Z","v":363,"vw":167.862721},{"c":168.99,"h":168.99,"l":166.84,"n":10,"o":166.84,"t":"2026-10-21T11:00:00Z","v":221,"vw":168.228971},{"c":169.01,"h":169.01,"l":169,"n":18,"o":169,"t":"2026-10-21T11:15:00Z","v":260,"vw":169.002857},{"c":169.99,"h":169.99,"l":169.09,"n":40,"o":169.09,"t":"2026-10-21T11:30:00Z","v":773,"vw":169.396339},{"c":169.01,"h":169.01,"l":169.01,"n":8,"o":169.01,"t":"2026-10-21T12:00:00Z","v":180,"vw":169.01},{"c":169,"h":169,"l":169,"n":4,"o":169,"t":"2026-10-21T12:15:00Z","v":202,"vw":169},{"c":170,"h":170,"l":170,"n":13,"o":170,"t":"2026-10-21T12:30:00Z","v":284,"vw":170},{"c":170,"h":170.66,"l":169.97,"n":10,"o":170.66,"t":"2026-10-21T12:45:00Z","v":552,"vw":170.052941},{"c":169.9,"h":169.91,"l":169.9,"n":19,"o":169.91,"t":"2026-10-21T13:00:00Z","v":400,"vw":169.908},{"c":170.91,"h":171.12,"l":170.91,"n":27,"o":170.99,"t":"2026-10-21T13:15:00Z","v":890,"vw":170.974799},{"c":167.89,"h":172,"l":167.89,"n":516,"o":171.05,"t":"2026-10-21T13:30:00Z","v":18528,"vw":170.725803},{"c":168.99,"h":169.8,"l":168.112,"n":473,"o":168.37,"t":"2026-10-21T13:45:00Z","v":9264,"vw":169.063829},{"c":167.93,"h":169.5,"l":167.93,"n":472,"o":168.762,"t":"2026-10-21T14:00:00Z","v":8723,"vw":168.790109},{"c":167.53,"h":168.22,"l":167.14,"n":552,"o":167.905,"t":"2026-10-21T14:15:00Z","v":13742,"vw":167.612377},{"c":167.57,"h":168.3,"l":167,"n":480,"o":167.71,"t":"2026-10-21T14:30:00Z","v":8442,"vw":167.679131},{"c":167.45,"h":168.82,"l":167.45,"n":597,"o":167.6611,"t":"2026-10-21T14:45:00Z","v":11312,"vw":168.062015},{"c":167.52,"h":167.95,"l":167.2,"n":619,"o":167.47,"t":"2026-10-21T15:00:00Z","v":10357,"vw":167.542228},{"c":167.535,"h":167.87,"l":167.05,"n":714,"o":167.4821,"t":"2026-10-21T15:15:00Z","v":16588,"vw":167.319657},{"c":168.82,"h":168.97,"l":167.535,"n":664,"o":167.535,"t":"2026-10-21T15:30:00Z","v":13496,"vw":168.577465},{"c":169.63,"h":169.635,"l":168.77,"n":1463,"o":168.95,"t":"2026-10-21T15:45:00Z","v":43869,"vw":169.367069},{"c":169.06,"h":169.495,"l":168.82,"n":624,"o":169.495,"t":"2026-10-21T16:00:00Z","v":14070,"vw":169.120798},{"c":168.71,"h":169.39,"l":168.35,"n":579,"o":169.09,"t":"2026-10-21T16:15:00Z","v":12146,"vw":169.02067},{"c":169.34,"h":170.435,"l":168.21,"n":915,"o":168.75,"t":"2026-10-21T16:30:00Z","v":26103,"vw":169.290464},{"c":169.515,"h":169.725,"l":168.97,"n":567,"o":169.265,"t":"2026-10-21T16:45:00Z","v":13508,"vw":169.393716},{"c":170.1,"h":170.1,"l":169.405,"n":550,"o":169.53,"t":"2026-10-21T17:00:00Z","v":9108,"vw":169.77053},{"c":170.32,"h":170.32,"l":169.995,"n":546,"o":170.11,"t":"2026-10-21T17:15:00Z","v":8442,"vw":170.154855},{"c":171.06,"h":171.06,"l":169.86,"n":860,"o":170.32,"t":"2026-10-21T17:30:00Z","v":21557,"vw":170.535007},{"c":171.16,"h":171.2,"l":170.6301,"n":696,"o":171.06,"t":"2026-10-21T17:45:00Z","v":14045,"vw":170.932567},{"c":171.32,"h":171.4,"l":170.84,"n":726,"o":171,"t":"2026-10-21T18:00:00Z","v":18503,"vw":171.05161},{"c":170.975,"h":171.51,"l":170.79,"n":670,"o":171.36,"t":"2026-10-21T18:15:00Z","v":15325,"vw":171.10818},{"c":171.61,"h":171.79,"l":170.9318,"n":758,"o":170.975,"t":"2026-10-21T18:30:00Z","v":15187,"vw":171.280124},{"c":170.82,"h":172.18,"l":170.55,"n":852,"o":171.61,"t":"2026-10-21T18:45:00Z","v":17277,"vw":171.344428},{"c":170.25,"h":170.66,"l":169.65,"n":924,"o":170.56,"t":"2026-10-21T19:00:00Z","v":21027,"vw":170.22969},{"c":170.825,"h":170.85,"l":170.12,"n":976,"o":170.335,"t":"2026-10-21T19:15:00Z","v":20078,"vw":170.51496},{"c":170.965,"h":171.25,"l":170.71,"n":1049,"o":170.865,"t":"2026-10-21T19:30:00Z","v":25827,"vw":171.027758},{"c":170.389,"h":171.125,"l":170.2,"n":2957,"o":171.03,"t":"2026-10-21T19:45:00Z","v":72504,"vw":170.521146},{"c":170.32,"h":170.32,"l":170.32,"n":35,"o":170.32,"t":"2026-10-21T20:00:00Z","v":67899,"vw":170.32},{"c":170.0203,"h":170.3,"l":170.0203,"n":6,"o":170.3,"t":"2026-10-21T22:00:00Z","v":112,"vw":170.16015},{"c":167.5305,"h":169.24,"l":167.5305,"n":5,"o":169.24,"t":"2026-10-21T22:15:00Z","v":148,"vw":168.481729},{"c":170.88,"h":170.88,"l":170.88,"n":1,"o":170.88,"t":"2026-10-21T23:00:00Z","v":58,"vw":170.88},{"c":164.41,"h":164.5,"l":164.21,"n":24,"o":164.5,"t":"2026-10-22T08:00:00Z","v":329,"vw":164.431532},{"c":163.59,"h":164,"l":163.59,"n":11,"o":164,"t":"2026-10-22T08:30:00Z","v":121,"vw":163.778506},{"c":163.59,"h":163.59,"l":163.59,"n":6,"o":163.59,"t":"2026-10-22T09:45:00Z","v":69,"vw":163.59},{"c":162.96,"h":162.96,"l":162.96,"n":1,"o":162.96,"t":"2026-10-22T11:45:00Z","v":70,"vw":162.96},{"c":163.51,"h":163.51,"l":163.51,"n":3,"o":163.51,"t":"2026-10-22T12:30:00Z","v":51,"vw":163.51},{"c":162.96,"h":163.1,"l":162.96,"n":28,"o":163.1,"t":"2026-10-22T12:45:00Z","v":355,"vw":163.022222},{"c":162.98,"h":162.98,"l":162.96,"n":3,"o":162.96,"t":"2026-10-22T13:15:00Z","v":201,"vw":162.97},{"c":159.74,"h":163.39,"l":159.27,"n":706,"o":163,"t":"2026-10-22T13:30:00Z","v":27606,"vw":161.340677},{"c":160.12,"h":161.045,"l":158.5,"n":979,"o":159.58,"t":"2026-10-22T13:45:00Z","v":39661,"vw":159.453526},{"c":158.22,"h":161.24,"l":157.855,"n":905,"o":160.44,"t":"2026-10-22T14:00:00Z","v":22770,"vw":159.643232},{"c":155.16,"h":158.385,"l":155.03,"n":896,"o":158.21,"t":"2026-10-22T14:15:00Z","v":18788,"vw":157.120855},{"c":155.25,"h":155.8999,"l":154.2,"n":1054,"o":155.3,"t":"2026-10-22T14:30:00Z","v":24010,"vw":155.082332},{"c":153.45,"h":155.66,"l":152.41,"n":1142,"o":155.09,"t":"2026-10-22T14:45:00Z","v":34193,"vw":153.408904},{"c":151.1,"h":153.26,"l":150.82,"n":1535,"o":153.06,"t":"2026-10-22T15:00:00Z","v":57738,"vw":151.985888},{"c":150.175,"h":152.855,"l":150.01,"n":1552,"o":151.01,"t":"2026-10-22T15:15:00Z","v":45965,"vw":151.656702},{"c":153.285,"h":153.65,"l":150.1001,"n":1777,"o":150.2917,"t":"2026-10-22T15:30:00Z","v":102270,"vw":151.465638},{"c":154.26,"h":154.85,"l":153.1,"n":1248,"o":153.255,"t":"2026-10-22T15:45:00Z","v":31047,"vw":154.220763},{"c":155.28,"h":155.53,"l":153.915,"n":818,"o":154.64,"t":"2026-10-22T16:00:00Z","v":19334,"vw":154.741003},{"c":155.38,"h":155.51,"l":154.98,"n":802,"o":154.98,"t":"2026-10-22T16:15:00Z","v":21150,"vw":155.215513},{"c":154.19,"h":155.75,"l":154.08,"n":1356,"o":155.155,"t":"2026-10-22T16:30:00Z","v":41309,"vw":154.923085},{"c":154.055,"h":154.2,"l":152.3,"n":1514,"o":154.195,"t":"2026-10-22T16:45:00Z","v":50448,"vw":153.339938},{"c":153.21,"h":154.26,"l":152.94,"n":814,"o":154.0525,"t":"2026-10-22T17:00:00Z","v":19745,"vw":153.544181},{"c":152.95,"h":153.73,"l":152.74,"n":934,"o":153.41,"t":"2026-10-22T17:15:00Z","v":18921,"vw":153.218219},{"c":153.04,"h":153.5,"l":152.67,"n":902,"o":153.02,"t":"2026-10-22T17:30:00Z","v":23449,"vw":153.063905},{"c":152.73,"h":153.17,"l":152.28,"n":819,"o":152.825,"t":"2026-10-22T17:45:00Z","v":21888,"vw":152.780318},{"c":152.125,"h":152.72,"l":151.6,"n":970,"o":152.63,"t":"2026-10-22T18:00:00Z","v":20275,"vw":152.207147},{"c":151.82,"h":152.34,"l":151.65,"n":1046,"o":152.02,"t":"2026-10-22T18:15:00Z","v":26311,"vw":151.991143},{"c":152.01,"h":152.075,"l":151.52,"n":1048,"o":151.67,"t":"2026-10-22T18:30:00Z","v":21308,"vw":151.858946},{"c":150.545,"h":151.95,"l":150.37,"n":1507,"o":151.95,"t":"2026-10-22T18:45:00Z","v":49448,"vw":151.343297},{"c":149.69,"h":150.545,"l":149.25,"n":1936,"o":150.545,"t":"2026-10-22T19:00:00Z","v":50162,"vw":149.745918},{"c":150.19,"h":150.31,"l":149.32,"n":2036,"o":149.65,"t":"2026-10-22T19:15:00Z","v":67824,"vw":149.803886},{"c":149.6,"h":150.19,"l":149.3006,"n":3286,"o":150.08,"t":"2026-10-22T19:30:00Z","v":104652,"vw":149.702268},{"c":150.66,"h":151.39,"l":149.37,"n":6811,"o":149.535,"t":"2026-10-22T19:45:00Z","v":197336,"vw":150.543313},{"c":151.8323,"h":151.8323,"l":150.71,"n":38,"o":150.71,"t":"2026-10-22T20:00:00Z","v":102646,"vw":150.856658},{"c":152,"h":152,"l":152,"n":1,"o":152,"t":"2026-10-22T20:30:00Z","v":75,"vw":152},{"c":150.4503,"h":151.01,"l":150.4503,"n":7,"o":151.01,"t":"2026-10-22T20:45:00Z","v":171,"vw":150.7401}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.580069124423963,"strike":212.59341013824886,"iv":0.8653668202764977,"gamma":0.004732718894009217,"theta":-0.1124663594470046,"vega":0.07434377880184331,"rho":0.010406792740930327,"breakevenPct":42.35496988884224},{"delta":0.15,"premium":2.6501315789473683,"strike":202.5626842105263,"iv":0.8963868421052632,"gamma":0.006131052631578948,"theta":-0.15476473684210526,"vega":0.09883421052631579,"rho":0.015465483267846893,"breakevenPct":36.3990738399815},{"delta":0.2,"premium":3.550471698113208,"strike":189.12037735849057,"iv":0.8340943396226416,"gamma":0.007932075471698113,"theta":-0.17355283018867926,"vega":0.11865471698113209,"rho":0.02063268262609206,"breakevenPct":28.06278821418354},{"delta":0.25,"premium":4.712893700787402,"strike":181.79610236220472,"iv":0.8331909448818897,"gamma":0.008984251968503937,"theta":-0.19696692913385827,"vega":0.13466259842519684,"rho":0.025631087889573752,"breakevenPct":23.96718123060715},{"delta":0.3,"premium":6.023448275862068,"strike":175.73710344827586,"iv":0.8401172413793103,"gamma":0.009711724137931034,"theta":-0.21771655172413792,"vega":0.14744344827586206,"rho":0.030532262480010862,"breakevenPct":20.811026448028304},{"delta":0.35,"premium":7.441809290953544,"strike":170.13841075794622,"iv":0.8436704156479217,"gamma":0.010395843520782395,"theta":-0.23332298288508554,"vega":0.15708410757946212,"rho":0.03536133963129254,"breakevenPct":18.032479861389284},{"delta":0.4,"premium":9.083962264150943,"strike":165.22056603773584,"iv":0.857966037735849,"gamma":0.01058679245283019,"theta":-0.24783018867924528,"vega":0.16384905660377358,"rho":0.04002080615992652,"breakevenPct":15.855221493002539},{"delta":0.45,"premium":10.675873015873016,"strike":160.08457142857142,"iv":0.8510844444444444,"gamma":0.010992380952380951,"theta":-0.25238984126984126,"vega":0.16784412698412698,"rho":0.04472102313011922,"breakevenPct":13.49957058539892},{"delta":0.5,"premium":11.739393939393938,"strike":154.67949494949497,"iv":0.7914535353535352,"gamma":0.011912121212121214,"theta":-0.2376030303030303,"vega":0.16914242424242423,"rho":0.04981494942523174,"breakevenPct":10.613863108873092},{"delta":0.55,"premium":14.349848942598188,"strike":150.7142900302115,"iv":0.8439670694864048,"gamma":0.01109274924471299,"theta":-0.25151752265861027,"vega":0.16772175226586103,"rho":0.05377199842748069,"breakevenPct":9.713399689339054},{"delta":0.6,"premium":17.214124293785307,"strike":146.15107344632767,"iv":0.8858864406779661,"gamma":0.010268926553672317,"theta":-0.25806101694915257,"vega":0.1637785310734463,"rho":0.057531989393671476,"breakevenPct":8.58416217190194},{"delta":0.65,"premium":19.62057971014493,"strike":141.42852173913045,"iv":0.88038,"gamma":0.009914492753623189,"theta":-0.24654463768115942,"vega":0.1569023188405797,"rho":0.06162347987161204,"breakevenPct":7.0447193852557035},{"delta":0.7,"premium":22.15303867403315,"strike":136.76198895027622,"iv":0.869575138121547,"gamma":0.00940828729281768,"theta":-0.22991988950276243,"vega":0.14740165745856354,"rho":0.0656249337381926,"breakevenPct":5.626261711880534},{"delta":0.75,"premium":25.435017421602787,"strike":131.717212543554,"iv":0.8741564459930313,"gamma":0.008560975609756098,"theta":-0.21220034843205574,"vega":0.13462857142857143,"rho":0.06904822249481507,"breakevenPct":4.454580658966314},{"delta":0.8,"premium":29.406837606837612,"strike":126.18470085470085,"iv":0.8857367521367522,"gamma":0.007483760683760682,"theta":-0.19099914529914527,"vega":0.11867948717948716,"rho":0.07193436711248452,"breakevenPct":3.4172337719090455},{"delta":0.85,"premium":34.95119999999999,"strike":119.29404000000001,"iv":0.9192275999999999,"gamma":0.005951600000000001,"theta":-0.1665204,"vega":0.09880440000000001,"rho":0.07359040675741073,"breakevenPct":2.5223877918488764},{"delta":0.9,"premium":41.696875000000006,"strike":111.21901785714286,"iv":0.9419142857142857,"gamma":0.004419642857142856,"theta":-0.13072767857142858,"vega":0.07439642857142857,"rho":0.07429779923685453,"breakevenPct":1.638808867209208}],"put":[{"delta":0.1,"premium":2.2223262032085564,"strike":109.98219251336899,"iv":0.9816839572192514,"gamma":0.004196791443850267,"theta":-0.12410427807486632,"vega":0.0744433155080214,"rho":-0.013930137134452972,"breakevenPct":28.37510705518006},{"delta":0.15,"premium":3.3654279279279278,"strike":119.655,"iv":0.9059018018018018,"gamma":0.0060274774774774775,"theta":-0.151590990990991,"vega":0.09885360360360361,"rho":-0.020932802731458762,"breakevenPct":22.705656238590365},{"delta":0.2,"premium":4.703846153846154,"strike":126.34884615384615,"iv":0.8780730769230769,"gamma":0.007542307692307692,"theta":-0.17595,"vega":0.11870384615384616,"rho":-0.0280579518822586,"breakevenPct":19.146056870607765},{"delta":0.25,"premium":6.376576576576577,"strike":131.6,"iv":0.8827750750750751,"gamma":0.00848828828828829,"theta":-0.20015135135135134,"vega":0.13456456456456456,"rho":-0.03542541684406131,"breakevenPct":16.767581438240114},{"delta":0.3,"premium":8.209308510638298,"strike":136.59005319148935,"iv":0.8856962765957447,"gamma":0.009290425531914892,"theta":-0.21942606382978724,"vega":0.14739414893617023,"rho":-0.04291056012754914,"breakevenPct":14.669000539812114},{"delta":0.35,"premium":10.070454545454545,"strike":141.47579545454545,"iv":0.8732954545454545,"gamma":0.009977272727272727,"theta":-0.22953636363636365,"vega":0.15692613636363636,"rho":-0.050421259602465386,"breakevenPct":12.65863816217653},{"delta":0.4,"premium":12.150279329608939,"strike":146.15687150837988,"iv":0.8668262569832402,"gamma":0.01050782122905028,"theta":-0.23702290502793297,"vega":0.16378547486033518,"rho":-0.05809333999104792,"breakevenPct":10.929661038382143},{"delta":0.45,"premium":14.312609970674488,"strike":150.74217008797655,"iv":0.8531175953079179,"gamma":0.010933137829912024,"theta":-0.23795043988269796,"vega":0.16773431085043988,"rho":-0.06581929804432697,"breakevenPct":9.319183732234466},{"delta":0.5,"premium":15.427441077441078,"strike":154.65138047138046,"iv":0.7889619528619528,"gamma":0.011965993265993267,"theta":-0.22025488215488215,"vega":0.16913737373737373,"rho":-0.07275128973700608,"breakevenPct":7.4618399604790415},{"delta":0.55,"premium":19.49229765013055,"strike":159.88697127937337,"iv":0.8395569190600521,"gamma":0.011093211488250654,"theta":-0.23191227154046998,"vega":0.16784412532637077,"rho":-0.08192538785139891,"breakevenPct":6.68368648700414},{"delta":0.6,"premium":23.881232091690546,"strike":165.57421203438395,"iv":0.8757269340974212,"gamma":0.010375071633237821,"theta":-0.2350535816618911,"vega":0.16365902578796562,"rho":-0.09136769259520869,"breakevenPct":5.8207395115241285},{"delta":0.65,"premium":25.691615853658544,"strike":169.42131097560977,"iv":0.8188039634146341,"gamma":0.010652134146341462,"theta":-0.20839451219512192,"vega":0.15696890243902437,"rho":-0.09880792307020668,"breakevenPct":4.466993338031745},{"delta":0.7,"premium":32.43272727272728,"strike":177.15436363636363,"iv":0.8780418181818181,"gamma":0.0093,"theta":-0.2082909090909091,"vega":0.14724,"rho":-0.11007797129700991,"breakevenPct":3.8076784402315336},{"delta":0.75,"premium":34.5,"strike":180.89653846153846,"iv":0.8139615384615384,"gamma":0.00919230769230769,"theta":-0.17314230769230768,"vega":0.13463846153846154,"rho":-0.11769934786412137,"breakevenPct":2.694419046330611},{"delta":0.8,"premium":40.07702702702704,"strike":187.66,"iv":0.8084486486486487,"gamma":0.00815135135135135,"theta":-0.14820270270270267,"vega":0.11870810810810808,"rho":-0.1280577081067859,"breakevenPct":1.9058300495426375},{"delta":0.85,"premium":47.38525179856115,"strike":196.03323741007193,"iv":0.8066143884892086,"gamma":0.006814388489208633,"theta":-0.1186705035971223,"vega":0.09882589928057554,"rho":-0.13977788191361465,"breakevenPct":1.1979466896970115},{"delta":0.9,"premium":58.9138211382114,"strike":208.51097560975612,"iv":0.8202341463414634,"gamma":0.005023577235772356,"theta":-0.08427154471544712,"vega":0.0743512195121951,"rho":-0.1548276494014801,"breakevenPct":0.5670613674118974}]},"raw":{"call":[{"delta":0.1,"premium":1.580069124423963,"strike":212.59341013824886,"iv":0.8653668202764977,"gamma":0.004732718894009217,"theta":-0.1124663594470046,"vega":0.07434377880184331,"rho":0.010406792740930327,"breakevenPct":42.35496988884224},{"delta":0.15,"premium":2.6501315789473683,"strike":202.5626842105263,"iv":0.8963868421052632,"gamma":0.006131052631578948,"theta":-0.15476473684210526,"vega":0.09883421052631579,"rho":0.015465483267846893,"breakevenPct":36.3990738399815},{"delta":0.2,"premium":3.550471698113208,"strike":189.12037735849057,"iv":0.8340943396226416,"gamma":0.007932075471698113,"theta":-0.17355283018867926,"vega":0.11865471698113209,"rho":0.02063268262609206,"breakevenPct":28.06278821418354},{"delta":0.25,"premium":4.712893700787402,"strike":181.79610236220472,"iv":0.8331909448818897,"gamma":0.008984251968503937,"theta":-0.19696692913385827,"vega":0.13466259842519684,"rho":0.025631087889573752,"breakevenPct":23.96718123060715},{"delta":0.3,"premium":6.023448275862068,"strike":175.73710344827586,"iv":0.8401172413793103,"gamma":0.009711724137931034,"theta":-0.21771655172413792,"vega":0.14744344827586206,"rho":0.030532262480010862,"breakevenPct":20.811026448028304},{"delta":0.35,"premium":7.441809290953544,"strike":170.13841075794622,"iv":0.8436704156479217,"gamma":0.010395843520782395,"theta":-0.23332298288508554,"vega":0.15708410757946212,"rho":0.03536133963129254,"breakevenPct":18.032479861389284},{"delta":0.4,"premium":9.083962264150943,"strike":165.22056603773584,"iv":0.857966037735849,"gamma":0.01058679245283019,"theta":-0.24783018867924528,"vega":0.16384905660377358,"rho":0.04002080615992652,"breakevenPct":15.855221493002539},{"delta":0.45,"premium":10.675873015873016,"strike":160.08457142857142,"iv":0.8510844444444444,"gamma":0.010992380952380951,"theta":-0.25238984126984126,"vega":0.16784412698412698,"rho":0.04472102313011922,"breakevenPct":13.49957058539892},{"delta":0.5,"premium":11.739393939393938,"strike":154.67949494949497,"iv":0.7914535353535352,"gamma":0.011912121212121214,"theta":-0.2376030303030303,"vega":0.16914242424242423,"rho":0.04981494942523174,"breakevenPct":10.613863108873092},{"delta":0.55,"premium":14.349848942598188,"strike":150.7142900302115,"iv":0.8439670694864048,"gamma":0.01109274924471299,"theta":-0.25151752265861027,"vega":0.16772175226586103,"rho":0.05377199842748069,"breakevenPct":9.713399689339054},{"delta":0.6,"premium":17.214124293785307,"strike":146.15107344632767,"iv":0.8858864406779661,"gamma":0.010268926553672317,"theta":-0.25806101694915257,"vega":0.1637785310734463,"rho":0.057531989393671476,"breakevenPct":8.58416217190194},{"delta":0.65,"premium":19.62057971014493,"strike":141.42852173913045,"iv":0.88038,"gamma":0.009914492753623189,"theta":-0.24654463768115942,"vega":0.1569023188405797,"rho":0.06162347987161204,"breakevenPct":7.0447193852557035},{"delta":0.7,"premium":22.15303867403315,"strike":136.76198895027622,"iv":0.869575138121547,"gamma":0.00940828729281768,"theta":-0.22991988950276243,"vega":0.14740165745856354,"rho":0.0656249337381926,"breakevenPct":5.626261711880534},{"delta":0.75,"premium":25.435017421602787,"strike":131.717212543554,"iv":0.8741564459930313,"gamma":0.008560975609756098,"theta":-0.21220034843205574,"vega":0.13462857142857143,"rho":0.06904822249481507,"breakevenPct":4.454580658966314},{"delta":0.8,"premium":29.406837606837612,"strike":126.18470085470085,"iv":0.8857367521367522,"gamma":0.007483760683760682,"theta":-0.19099914529914527,"vega":0.11867948717948716,"rho":0.07193436711248452,"breakevenPct":3.4172337719090455},{"delta":0.85,"premium":34.95119999999999,"strike":119.29404000000001,"iv":0.9192275999999999,"gamma":0.005951600000000001,"theta":-0.1665204,"vega":0.09880440000000001,"rho":0.07359040675741073,"breakevenPct":2.5223877918488764},{"delta":0.9,"premium":41.696875000000006,"strike":111.21901785714286,"iv":0.9419142857142857,"gamma":0.004419642857142856,"theta":-0.13072767857142858,"vega":0.07439642857142857,"rho":0.07429779923685453,"breakevenPct":1.638808867209208}],"put":[{"delta":0.1,"premium":2.2223262032085564,"strike":109.98219251336899,"iv":0.9816839572192514,"gamma":0.004196791443850267,"theta":-0.12410427807486632,"vega":0.0744433155080214,"rho":-0.013930137134452972,"breakevenPct":28.37510705518006},{"delta":0.15,"premium":3.3654279279279278,"strike":119.655,"iv":0.9059018018018018,"gamma":0.0060274774774774775,"theta":-0.151590990990991,"vega":0.09885360360360361,"rho":-0.020932802731458762,"breakevenPct":22.705656238590365},{"delta":0.2,"premium":4.703846153846154,"strike":126.34884615384615,"iv":0.8780730769230769,"gamma":0.007542307692307692,"theta":-0.17595,"vega":0.11870384615384616,"rho":-0.0280579518822586,"breakevenPct":19.146056870607765},{"delta":0.25,"premium":6.376576576576577,"strike":131.6,"iv":0.8827750750750751,"gamma":0.00848828828828829,"theta":-0.20015135135135134,"vega":0.13456456456456456,"rho":-0.03542541684406131,"breakevenPct":16.767581438240114},{"delta":0.3,"premium":8.209308510638298,"strike":136.59005319148935,"iv":0.8856962765957447,"gamma":0.009290425531914892,"theta":-0.21942606382978724,"vega":0.14739414893617023,"rho":-0.04291056012754914,"breakevenPct":14.669000539812114},{"delta":0.35,"premium":10.070454545454545,"strike":141.47579545454545,"iv":0.8732954545454545,"gamma":0.009977272727272727,"theta":-0.22953636363636365,"vega":0.15692613636363636,"rho":-0.050421259602465386,"breakevenPct":12.65863816217653},{"delta":0.4,"premium":12.150279329608939,"strike":146.15687150837988,"iv":0.8668262569832402,"gamma":0.01050782122905028,"theta":-0.23702290502793297,"vega":0.16378547486033518,"rho":-0.05809333999104792,"breakevenPct":10.929661038382143},{"delta":0.45,"premium":14.312609970674488,"strike":150.74217008797655,"iv":0.8531175953079179,"gamma":0.010933137829912024,"theta":-0.23795043988269796,"vega":0.16773431085043988,"rho":-0.06581929804432697,"breakevenPct":9.319183732234466},{"delta":0.5,"premium":15.427441077441078,"strike":154.65138047138046,"iv":0.7889619528619528,"gamma":0.011965993265993267,"theta":-0.22025488215488215,"vega":0.16913737373737373,"rho":-0.07275128973700608,"breakevenPct":7.4618399604790415},{"delta":0.55,"premium":19.49229765013055,"strike":159.88697127937337,"iv":0.8395569190600521,"gamma":0.011093211488250654,"theta":-0.23191227154046998,"vega":0.16784412532637077,"rho":-0.08192538785139891,"breakevenPct":6.68368648700414},{"delta":0.6,"premium":23.881232091690546,"strike":165.57421203438395,"iv":0.8757269340974212,"gamma":0.010375071633237821,"theta":-0.2350535816618911,"vega":0.16365902578796562,"rho":-0.09136769259520869,"breakevenPct":5.8207395115241285},{"delta":0.65,"premium":25.691615853658544,"strike":169.42131097560977,"iv":0.8188039634146341,"gamma":0.010652134146341462,"theta":-0.20839451219512192,"vega":0.15696890243902437,"rho":-0.09880792307020668,"breakevenPct":4.466993338031745},{"delta":0.7,"premium":32.43272727272728,"strike":177.15436363636363,"iv":0.8780418181818181,"gamma":0.0093,"theta":-0.2082909090909091,"vega":0.14724,"rho":-0.11007797129700991,"breakevenPct":3.8076784402315336},{"delta":0.75,"premium":34.5,"strike":180.89653846153846,"iv":0.8139615384615384,"gamma":0.00919230769230769,"theta":-0.17314230769230768,"vega":0.13463846153846154,"rho":-0.11769934786412137,"breakevenPct":2.694419046330611},{"delta":0.8,"premium":40.07702702702704,"strike":187.66,"iv":0.8084486486486487,"gamma":0.00815135135135135,"theta":-0.14820270270270267,"vega":0.11870810810810808,"rho":-0.1280577081067859,"breakevenPct":1.9058300495426375},{"delta":0.85,"premium":47.38525179856115,"strike":196.03323741007193,"iv":0.8066143884892086,"gamma":0.006814388489208633,"theta":-0.1186705035971223,"vega":0.09882589928057554,"rho":-0.13977788191361465,"breakevenPct":1.1979466896970115},{"delta":0.9,"premium":58.9138211382114,"strike":208.51097560975612,"iv":0.8202341463414634,"gamma":0.005023577235772356,"theta":-0.08427154471544712,"vega":0.0743512195121951,"rho":-0.1548276494014801,"breakevenPct":0.5670613674118974}]}},"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"}}