{"symbol":"PTC","url":"https://intraalpha.com/companies/PTC","capturedAt":"2026-10-22T23:44:20.707Z","state":"partial","quote":{"symbol":"PTC","last_price":194,"prev_close":194.38,"regular_close":194,"change":-0.38,"change_pct":-0.1955,"regular_change":-0.38,"regular_change_pct":-0.1955,"extended_change":0,"extended_change_pct":0,"bid":192.5,"ask":194.5,"bid_size":100,"ask_size":200,"volume":2555123,"vwap":194.233662,"open":194.38,"high":194.61,"low":193.95,"close":194,"trade_count":24146,"last_trade_at":"2026-10-22T20:00:01.695691209Z","last_quote_at":"2026-10-22T23:00:00.009746009Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:20.196735933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:23.088Z","bars":[{"c":193.53,"h":193.53,"l":193.53,"n":16,"o":193.53,"t":"2026-10-15T13:25:00Z","v":522,"vw":193.53},{"c":193.165,"h":193.75,"l":193,"n":935,"o":193.75,"t":"2026-10-15T13:30:00Z","v":354723,"vw":193.066636},{"c":193.26,"h":193.36,"l":193.065,"n":970,"o":193.14,"t":"2026-10-15T13:35:00Z","v":65067,"vw":193.21319},{"c":193.45,"h":193.55,"l":193.23,"n":552,"o":193.3,"t":"2026-10-15T13:40:00Z","v":70975,"vw":193.36793},{"c":193.46,"h":193.66,"l":193.36,"n":577,"o":193.39,"t":"2026-10-15T13:45:00Z","v":57217,"vw":193.461049},{"c":193.35,"h":193.635,"l":193.32,"n":1156,"o":193.47,"t":"2026-10-15T13:50:00Z","v":98589,"vw":193.473803},{"c":193.575,"h":193.75,"l":193.3,"n":1923,"o":193.35,"t":"2026-10-15T13:55:00Z","v":243761,"vw":193.474738},{"c":193.58,"h":193.8,"l":193.53,"n":1139,"o":193.62,"t":"2026-10-15T14:00:00Z","v":83184,"vw":193.627593},{"c":193.65,"h":193.65,"l":193.4,"n":388,"o":193.555,"t":"2026-10-15T14:05:00Z","v":374896,"vw":193.507546},{"c":193.45,"h":193.5,"l":193.38,"n":451,"o":193.5,"t":"2026-10-15T14:10:00Z","v":19866,"vw":193.443405},{"c":193.26,"h":193.5,"l":193.25,"n":772,"o":193.42,"t":"2026-10-15T14:15:00Z","v":41488,"vw":193.326799},{"c":193.33,"h":193.42,"l":193.22,"n":428,"o":193.22,"t":"2026-10-15T14:20:00Z","v":25693,"vw":193.321337},{"c":193.31,"h":193.39,"l":193.29,"n":296,"o":193.3664,"t":"2026-10-15T14:25:00Z","v":17046,"vw":193.323961},{"c":193.27,"h":193.38,"l":193.25,"n":335,"o":193.31,"t":"2026-10-15T14:30:00Z","v":20095,"vw":193.299913},{"c":193.34,"h":193.34,"l":193.16,"n":819,"o":193.27,"t":"2026-10-15T14:35:00Z","v":161136,"vw":193.28017},{"c":193.21,"h":193.35,"l":193.195,"n":373,"o":193.35,"t":"2026-10-15T14:40:00Z","v":40223,"vw":193.216044},{"c":193.15,"h":193.215,"l":193.04,"n":584,"o":193.215,"t":"2026-10-15T14:45:00Z","v":36028,"vw":193.112442},{"c":193.22,"h":193.22,"l":193.08,"n":357,"o":193.13,"t":"2026-10-15T14:50:00Z","v":30129,"vw":193.152383},{"c":193.365,"h":193.38,"l":193.1,"n":204,"o":193.16,"t":"2026-10-15T14:55:00Z","v":122000,"vw":193.155555},{"c":193.425,"h":193.43,"l":193.29,"n":336,"o":193.355,"t":"2026-10-15T15:00:00Z","v":17493,"vw":193.353555},{"c":193.35,"h":193.43,"l":193.24,"n":442,"o":193.43,"t":"2026-10-15T15:05:00Z","v":27995,"vw":193.306601},{"c":193.34,"h":193.42,"l":193.29,"n":336,"o":193.29,"t":"2026-10-15T15:10:00Z","v":19848,"vw":193.336469},{"c":193.3,"h":193.35,"l":193.25,"n":335,"o":193.3,"t":"2026-10-15T15:15:00Z","v":16544,"vw":193.305106},{"c":193.405,"h":193.425,"l":193.31,"n":252,"o":193.33,"t":"2026-10-15T15:20:00Z","v":12184,"vw":193.350312},{"c":193.425,"h":193.43,"l":193.31,"n":312,"o":193.395,"t":"2026-10-15T15:25:00Z","v":14631,"vw":193.365283},{"c":193.44,"h":193.49,"l":193.4,"n":286,"o":193.4,"t":"2026-10-15T15:30:00Z","v":11429,"vw":193.438183},{"c":193.43,"h":193.45,"l":193.405,"n":301,"o":193.44,"t":"2026-10-15T15:35:00Z","v":21935,"vw":193.444984},{"c":193.37,"h":193.445,"l":193.35,"n":183,"o":193.445,"t":"2026-10-15T15:40:00Z","v":6689,"vw":193.395252},{"c":193.4,"h":193.4,"l":193.355,"n":405,"o":193.377,"t":"2026-10-15T15:45:00Z","v":19836,"vw":193.396036},{"c":193.3301,"h":193.4,"l":193.31,"n":304,"o":193.4,"t":"2026-10-15T15:50:00Z","v":13112,"vw":193.357285},{"c":193.315,"h":193.33,"l":193.3,"n":214,"o":193.33,"t":"2026-10-15T15:55:00Z","v":6014,"vw":193.314487},{"c":193.325,"h":193.34,"l":193.26,"n":316,"o":193.32,"t":"2026-10-15T16:00:00Z","v":14560,"vw":193.299222},{"c":193.29,"h":193.325,"l":193.28,"n":213,"o":193.325,"t":"2026-10-15T16:05:00Z","v":6784,"vw":193.304681},{"c":193.37,"h":193.385,"l":193.25,"n":446,"o":193.29,"t":"2026-10-15T16:10:00Z","v":70146,"vw":193.337676},{"c":193.34,"h":193.375,"l":193.32,"n":240,"o":193.375,"t":"2026-10-15T16:15:00Z","v":10809,"vw":193.347033},{"c":193.35,"h":193.35,"l":193.32,"n":261,"o":193.34,"t":"2026-10-15T16:20:00Z","v":12083,"vw":193.334354},{"c":193.365,"h":193.365,"l":193.33,"n":243,"o":193.355,"t":"2026-10-15T16:25:00Z","v":11261,"vw":193.34392},{"c":193.359,"h":193.38,"l":193.35,"n":166,"o":193.38,"t":"2026-10-15T16:30:00Z","v":4821,"vw":193.363802},{"c":193.32,"h":193.365,"l":193.3,"n":337,"o":193.35,"t":"2026-10-15T16:35:00Z","v":12734,"vw":193.335052},{"c":193.275,"h":193.31,"l":193.27,"n":175,"o":193.31,"t":"2026-10-15T16:40:00Z","v":25089,"vw":193.299084},{"c":193.22,"h":193.265,"l":193.22,"n":225,"o":193.265,"t":"2026-10-15T16:45:00Z","v":5349,"vw":193.241544},{"c":193.26,"h":193.29,"l":193.22,"n":190,"o":193.23,"t":"2026-10-15T16:50:00Z","v":19218,"vw":193.253182},{"c":193.24,"h":193.255,"l":193.19,"n":311,"o":193.255,"t":"2026-10-15T16:55:00Z","v":13199,"vw":193.222669},{"c":193.275,"h":193.3,"l":193.24,"n":153,"o":193.27,"t":"2026-10-15T17:00:00Z","v":5544,"vw":193.268817},{"c":193.24,"h":193.28,"l":193.23,"n":233,"o":193.275,"t":"2026-10-15T17:05:00Z","v":10339,"vw":193.250652},{"c":193.24,"h":193.24,"l":193.175,"n":271,"o":193.24,"t":"2026-10-15T17:10:00Z","v":10104,"vw":193.205553},{"c":193.195,"h":193.23,"l":193.16,"n":138,"o":193.205,"t":"2026-10-15T17:15:00Z","v":5246,"vw":193.196448},{"c":193.15,"h":193.19,"l":193.12,"n":208,"o":193.19,"t":"2026-10-15T17:20:00Z","v":111197,"vw":193.140765},{"c":193.18,"h":193.21,"l":193.13,"n":416,"o":193.15,"t":"2026-10-15T17:25:00Z","v":40125,"vw":193.154442},{"c":193.17,"h":193.205,"l":193.165,"n":355,"o":193.185,"t":"2026-10-15T17:30:00Z","v":33202,"vw":193.183604},{"c":193.225,"h":193.225,"l":193.16,"n":490,"o":193.17,"t":"2026-10-15T17:35:00Z","v":37236,"vw":193.174484},{"c":193.2,"h":193.24,"l":193.175,"n":269,"o":193.225,"t":"2026-10-15T17:40:00Z","v":16031,"vw":193.20578},{"c":193.2,"h":193.2,"l":193.17,"n":347,"o":193.19,"t":"2026-10-15T17:45:00Z","v":17188,"vw":193.189853},{"c":193.175,"h":193.2,"l":193.175,"n":241,"o":193.195,"t":"2026-10-15T17:50:00Z","v":13896,"vw":193.186771},{"c":193.149,"h":193.18,"l":193.09,"n":398,"o":193.175,"t":"2026-10-15T17:55:00Z","v":30345,"vw":193.139694},{"c":193.17,"h":193.22,"l":193.14,"n":413,"o":193.14,"t":"2026-10-15T18:00:00Z","v":33605,"vw":193.181629},{"c":193.15,"h":193.189,"l":193.14,"n":255,"o":193.18,"t":"2026-10-15T18:05:00Z","v":14166,"vw":193.157924},{"c":193.18,"h":193.215,"l":193.13,"n":314,"o":193.1402,"t":"2026-10-15T18:10:00Z","v":114669,"vw":193.134611},{"c":193.165,"h":193.21,"l":193.16,"n":251,"o":193.18,"t":"2026-10-15T18:15:00Z","v":13518,"vw":193.179568},{"c":193.11,"h":193.165,"l":193.105,"n":272,"o":193.165,"t":"2026-10-15T18:20:00Z","v":13161,"vw":193.125158},{"c":193.1,"h":193.12,"l":193.1,"n":266,"o":193.11,"t":"2026-10-15T18:25:00Z","v":12003,"vw":193.106812},{"c":193.18,"h":193.205,"l":193.109,"n":324,"o":193.109,"t":"2026-10-15T18:30:00Z","v":16058,"vw":193.167407},{"c":193.123,"h":193.18,"l":193.11,"n":333,"o":193.18,"t":"2026-10-15T18:35:00Z","v":23584,"vw":193.13218},{"c":193.09,"h":193.14,"l":193.09,"n":296,"o":193.125,"t":"2026-10-15T18:40:00Z","v":17213,"vw":193.104867},{"c":193.11,"h":193.13,"l":193.09,"n":261,"o":193.09,"t":"2026-10-15T18:45:00Z","v":16330,"vw":193.110546},{"c":193.29,"h":193.29,"l":193.1,"n":419,"o":193.11,"t":"2026-10-15T18:50:00Z","v":71981,"vw":193.191524},{"c":193.2,"h":193.34,"l":193.185,"n":433,"o":193.28,"t":"2026-10-15T18:55:00Z","v":22390,"vw":193.274981},{"c":193.28,"h":193.3,"l":193.2,"n":288,"o":193.21,"t":"2026-10-15T19:00:00Z","v":14744,"vw":193.243188},{"c":193.28,"h":193.3,"l":193.22,"n":476,"o":193.27,"t":"2026-10-15T19:05:00Z","v":28723,"vw":193.26372},{"c":193.3,"h":193.33,"l":193.295,"n":276,"o":193.3,"t":"2026-10-15T19:10:00Z","v":24378,"vw":193.302974},{"c":193.295,"h":193.34,"l":193.28,"n":414,"o":193.3,"t":"2026-10-15T19:15:00Z","v":20553,"vw":193.300877},{"c":193.3,"h":193.31,"l":193.29,"n":412,"o":193.295,"t":"2026-10-15T19:20:00Z","v":26604,"vw":193.29952},{"c":193.3,"h":193.31,"l":193.26,"n":594,"o":193.3,"t":"2026-10-15T19:25:00Z","v":110716,"vw":193.296604},{"c":193.295,"h":193.31,"l":193.275,"n":385,"o":193.29,"t":"2026-10-15T19:30:00Z","v":24695,"vw":193.294668},{"c":193.26,"h":193.3,"l":193.21,"n":629,"o":193.295,"t":"2026-10-15T19:35:00Z","v":39903,"vw":193.257635},{"c":193.25,"h":193.28,"l":193.23,"n":760,"o":193.26,"t":"2026-10-15T19:40:00Z","v":57896,"vw":193.257821},{"c":193.2,"h":193.25,"l":193.17,"n":971,"o":193.25,"t":"2026-10-15T19:45:00Z","v":77738,"vw":193.222097},{"c":193.13,"h":193.23,"l":193.05,"n":1443,"o":193.2,"t":"2026-10-15T19:50:00Z","v":108226,"vw":193.169971},{"c":193.22,"h":193.26,"l":193.06,"n":3157,"o":193.18,"t":"2026-10-15T19:55:00Z","v":261041,"vw":193.139504},{"c":193.15,"h":193.15,"l":193.15,"n":59,"o":193.15,"t":"2026-10-15T20:00:00Z","v":272281,"vw":193.15},{"c":193.15,"h":193.15,"l":193.15,"n":1,"o":193.15,"t":"2026-10-15T20:25:00Z","v":24288,"vw":193.15},{"c":194.1,"h":194.1,"l":193.93,"n":12,"o":193.93,"t":"2026-10-16T11:00:00Z","v":732,"vw":194.001686},{"c":194,"h":194.28,"l":193.75,"n":91,"o":193.98,"t":"2026-10-16T13:25:00Z","v":5585,"vw":194.07793},{"c":193.85,"h":194.28,"l":193.65,"n":894,"o":194.28,"t":"2026-10-16T13:30:00Z","v":105970,"vw":193.95337},{"c":193.31,"h":193.72,"l":193.25,"n":655,"o":193.71,"t":"2026-10-16T13:35:00Z","v":47290,"vw":193.354274},{"c":193.36,"h":193.49,"l":193.31,"n":255,"o":193.38,"t":"2026-10-16T13:40:00Z","v":122803,"vw":193.357838},{"c":193.4,"h":193.45,"l":193.3,"n":749,"o":193.36,"t":"2026-10-16T13:45:00Z","v":57260,"vw":193.404484},{"c":193.45,"h":193.45,"l":193.34,"n":531,"o":193.42,"t":"2026-10-16T13:50:00Z","v":38255,"vw":193.388016},{"c":193.53,"h":193.68,"l":193.445,"n":533,"o":193.45,"t":"2026-10-16T13:55:00Z","v":50467,"vw":193.520516},{"c":193.37,"h":193.53,"l":193.35,"n":562,"o":193.5225,"t":"2026-10-16T14:00:00Z","v":24320,"vw":193.432715},{"c":193.175,"h":193.37,"l":193.16,"n":532,"o":193.37,"t":"2026-10-16T14:05:00Z","v":27321,"vw":193.232555},{"c":193.255,"h":193.255,"l":193.15,"n":468,"o":193.19,"t":"2026-10-16T14:10:00Z","v":15613,"vw":193.202673},{"c":193.31,"h":193.37,"l":193.24,"n":256,"o":193.27,"t":"2026-10-16T14:15:00Z","v":11675,"vw":193.304156},{"c":193.44,"h":193.52,"l":193.27,"n":316,"o":193.305,"t":"2026-10-16T14:20:00Z","v":13509,"vw":193.337949},{"c":193.28,"h":193.44,"l":193.25,"n":214,"o":193.44,"t":"2026-10-16T14:25:00Z","v":11458,"vw":193.390936},{"c":193.24,"h":193.3,"l":193.13,"n":397,"o":193.29,"t":"2026-10-16T14:30:00Z","v":15382,"vw":193.223002},{"c":193.275,"h":193.32,"l":193.2,"n":179,"o":193.24,"t":"2026-10-16T14:35:00Z","v":8388,"vw":193.279404},{"c":193.34,"h":193.35,"l":193.24,"n":276,"o":193.275,"t":"2026-10-16T14:40:00Z","v":11504,"vw":193.31696},{"c":193.3,"h":193.4,"l":193.28,"n":338,"o":193.38,"t":"2026-10-16T14:45:00Z","v":32241,"vw":193.32889},{"c":193.195,"h":193.355,"l":193.17,"n":220,"o":193.295,"t":"2026-10-16T14:50:00Z","v":13083,"vw":193.251373},{"c":193.19,"h":193.235,"l":193.16,"n":211,"o":193.22,"t":"2026-10-16T14:55:00Z","v":8027,"vw":193.198419},{"c":193.32,"h":193.32,"l":193.19,"n":296,"o":193.195,"t":"2026-10-16T15:00:00Z","v":13139,"vw":193.249223},{"c":193.3,"h":193.32,"l":193.23,"n":217,"o":193.275,"t":"2026-10-16T15:05:00Z","v":7741,"vw":193.275755},{"c":193.26,"h":193.31,"l":193.16,"n":479,"o":193.31,"t":"2026-10-16T15:10:00Z","v":27770,"vw":193.218032},{"c":193.15,"h":193.28,"l":193.15,"n":484,"o":193.275,"t":"2026-10-16T15:15:00Z","v":38988,"vw":193.214132},{"c":193.13,"h":193.2,"l":193.11,"n":359,"o":193.2,"t":"2026-10-16T15:20:00Z","v":18026,"vw":193.156832},{"c":193.12,"h":193.15,"l":193.055,"n":475,"o":193.13,"t":"2026-10-16T15:25:00Z","v":140173,"vw":193.099584},{"c":193.18,"h":193.18,"l":193.06,"n":268,"o":193.1,"t":"2026-10-16T15:30:00Z","v":12003,"vw":193.101703},{"c":193.19,"h":193.23,"l":193.16,"n":183,"o":193.21,"t":"2026-10-16T15:35:00Z","v":9523,"vw":193.192877},{"c":193.0925,"h":193.19,"l":193.08,"n":249,"o":193.19,"t":"2026-10-16T15:40:00Z","v":10075,"vw":193.140623},{"c":193.075,"h":193.2,"l":193.06,"n":246,"o":193.115,"t":"2026-10-16T15:45:00Z","v":15564,"vw":193.106158},{"c":193.015,"h":193.105,"l":193.01,"n":337,"o":193.08,"t":"2026-10-16T15:50:00Z","v":18675,"vw":193.045288},{"c":192.94,"h":193.045,"l":192.92,"n":736,"o":193.01,"t":"2026-10-16T15:55:00Z","v":67718,"vw":192.982564},{"c":192.985,"h":193.02,"l":192.91,"n":314,"o":192.93,"t":"2026-10-16T16:00:00Z","v":23797,"vw":192.966142},{"c":192.98,"h":193.025,"l":192.92,"n":637,"o":193.01,"t":"2026-10-16T16:05:00Z","v":71296,"vw":192.968708},{"c":193.07,"h":193.135,"l":192.98,"n":323,"o":193.015,"t":"2026-10-16T16:10:00Z","v":28987,"vw":193.067982},{"c":193.115,"h":193.18,"l":192.89,"n":539,"o":193.08,"t":"2026-10-16T16:15:00Z","v":55291,"vw":192.993729},{"c":193.13,"h":193.16,"l":193.05,"n":135,"o":193.115,"t":"2026-10-16T16:20:00Z","v":6969,"vw":193.118455},{"c":193.11,"h":193.17,"l":193.08,"n":258,"o":193.08,"t":"2026-10-16T16:25:00Z","v":15575,"vw":193.122118},{"c":193.1225,"h":193.15,"l":193.04,"n":266,"o":193.11,"t":"2026-10-16T16:30:00Z","v":13954,"vw":193.087567},{"c":193.11,"h":193.15,"l":193.08,"n":191,"o":193.1,"t":"2026-10-16T16:35:00Z","v":9730,"vw":193.120599},{"c":193.085,"h":193.115,"l":193.03,"n":167,"o":193.09,"t":"2026-10-16T16:40:00Z","v":7767,"vw":193.095371},{"c":193.055,"h":193.1,"l":193.02,"n":196,"o":193.095,"t":"2026-10-16T16:45:00Z","v":11160,"vw":193.065122},{"c":193.035,"h":193.07,"l":193,"n":335,"o":193.055,"t":"2026-10-16T16:50:00Z","v":21360,"vw":193.029305},{"c":193.07,"h":193.1,"l":193.03,"n":325,"o":193.035,"t":"2026-10-16T16:55:00Z","v":22963,"vw":193.058199},{"c":193,"h":193.11,"l":192.985,"n":372,"o":193.11,"t":"2026-10-16T17:00:00Z","v":18353,"vw":193.048521},{"c":192.965,"h":193.025,"l":192.95,"n":211,"o":193,"t":"2026-10-16T17:05:00Z","v":9623,"vw":192.982101},{"c":192.99,"h":193.03,"l":192.96,"n":343,"o":193,"t":"2026-10-16T17:10:00Z","v":23790,"vw":192.9939},{"c":193.025,"h":193.04,"l":192.915,"n":367,"o":192.97,"t":"2026-10-16T17:15:00Z","v":15479,"vw":192.970723},{"c":193.025,"h":193.09,"l":192.96,"n":452,"o":193.05,"t":"2026-10-16T17:20:00Z","v":23199,"vw":193.012465},{"c":193.035,"h":193.045,"l":192.85,"n":527,"o":193.01,"t":"2026-10-16T17:25:00Z","v":37324,"vw":192.982893},{"c":193.13,"h":193.18,"l":193.05,"n":345,"o":193.05,"t":"2026-10-16T17:30:00Z","v":20576,"vw":193.131875},{"c":193.04,"h":193.165,"l":193.04,"n":194,"o":193.15,"t":"2026-10-16T17:35:00Z","v":10751,"vw":193.12461},{"c":193.045,"h":193.09,"l":193.02,"n":267,"o":193.04,"t":"2026-10-16T17:40:00Z","v":14205,"vw":193.048659},{"c":193.09,"h":193.09,"l":193,"n":221,"o":193.03,"t":"2026-10-16T17:45:00Z","v":15143,"vw":193.026665},{"c":193.13,"h":193.2,"l":193.08,"n":244,"o":193.1,"t":"2026-10-16T17:50:00Z","v":10682,"vw":193.138878},{"c":193.16,"h":193.16,"l":193.06,"n":260,"o":193.13,"t":"2026-10-16T17:55:00Z","v":14406,"vw":193.106659},{"c":193.235,"h":193.24,"l":193.15,"n":408,"o":193.15,"t":"2026-10-16T18:00:00Z","v":27182,"vw":193.202734},{"c":193.14,"h":193.22,"l":193.13,"n":274,"o":193.22,"t":"2026-10-16T18:05:00Z","v":10546,"vw":193.176938},{"c":193.21,"h":193.22,"l":193.13,"n":290,"o":193.16,"t":"2026-10-16T18:10:00Z","v":10204,"vw":193.181966},{"c":193.215,"h":193.3,"l":193.18,"n":244,"o":193.22,"t":"2026-10-16T18:15:00Z","v":9887,"vw":193.237392},{"c":193.11,"h":193.18,"l":193.11,"n":238,"o":193.18,"t":"2026-10-16T18:20:00Z","v":10690,"vw":193.144931},{"c":193.09,"h":193.18,"l":193.09,"n":317,"o":193.12,"t":"2026-10-16T18:25:00Z","v":24795,"vw":193.114134},{"c":193.09,"h":193.14,"l":193.04,"n":315,"o":193.09,"t":"2026-10-16T18:30:00Z","v":65087,"vw":193.076808},{"c":193.005,"h":193.095,"l":192.97,"n":406,"o":193.09,"t":"2026-10-16T18:35:00Z","v":18541,"vw":193.005948},{"c":192.99,"h":193.0475,"l":192.96,"n":369,"o":193.03,"t":"2026-10-16T18:40:00Z","v":12599,"vw":192.99331},{"c":193.02,"h":193.065,"l":192.96,"n":334,"o":192.99,"t":"2026-10-16T18:45:00Z","v":13627,"vw":193.008622},{"c":192.98,"h":193.03,"l":192.98,"n":323,"o":193.03,"t":"2026-10-16T18:50:00Z","v":12936,"vw":193.001693},{"c":193,"h":193.05,"l":192.98,"n":336,"o":192.995,"t":"2026-10-16T18:55:00Z","v":19855,"vw":193.008532},{"c":193,"h":193.04,"l":192.97,"n":350,"o":193,"t":"2026-10-16T19:00:00Z","v":17043,"vw":193.001311},{"c":192.975,"h":193.005,"l":192.93,"n":612,"o":193,"t":"2026-10-16T19:05:00Z","v":71713,"vw":192.959563},{"c":192.98,"h":193,"l":192.93,"n":447,"o":192.975,"t":"2026-10-16T19:10:00Z","v":28112,"vw":192.956954},{"c":193,"h":193.02,"l":192.95,"n":410,"o":192.97,"t":"2026-10-16T19:15:00Z","v":15139,"vw":192.98403},{"c":192.97,"h":193.035,"l":192.91,"n":756,"o":192.98,"t":"2026-10-16T19:20:00Z","v":103142,"vw":192.963761},{"c":193,"h":193,"l":192.875,"n":676,"o":192.97,"t":"2026-10-16T19:25:00Z","v":86238,"vw":192.927697},{"c":193.06,"h":193.06,"l":192.99,"n":324,"o":193.01,"t":"2026-10-16T19:30:00Z","v":20156,"vw":193.024203},{"c":193.11,"h":193.15,"l":193,"n":586,"o":193.04,"t":"2026-10-16T19:35:00Z","v":58131,"vw":193.04948},{"c":193.185,"h":193.2,"l":193.05,"n":762,"o":193.08,"t":"2026-10-16T19:40:00Z","v":44704,"vw":193.119143},{"c":193.265,"h":193.28,"l":193.11,"n":1052,"o":193.17,"t":"2026-10-16T19:45:00Z","v":113824,"vw":193.168232},{"c":193.065,"h":193.275,"l":192.97,"n":1283,"o":193.26,"t":"2026-10-16T19:50:00Z","v":155769,"vw":193.177117},{"c":192.94,"h":193.13,"l":192.76,"n":4055,"o":193.065,"t":"2026-10-16T19:55:00Z","v":378707,"vw":192.983972},{"c":192.98,"h":192.98,"l":192.98,"n":79,"o":192.98,"t":"2026-10-16T20:00:00Z","v":253683,"vw":192.98},{"c":192.98,"h":192.98,"l":192.98,"n":2,"o":192.98,"t":"2026-10-16T20:25:00Z","v":48581,"vw":192.98},{"c":193.98,"h":193.98,"l":193.98,"n":5,"o":193.98,"t":"2026-10-19T08:00:00Z","v":160,"vw":193.98},{"c":193.04,"h":193.04,"l":193.04,"n":2,"o":193.04,"t":"2026-10-19T11:15:00Z","v":157,"vw":193.04},{"c":193.375,"h":193.375,"l":193.375,"n":17,"o":193.375,"t":"2026-10-19T13:25:00Z","v":674,"vw":193.375},{"c":193.41,"h":193.61,"l":193,"n":389,"o":193.61,"t":"2026-10-19T13:30:00Z","v":34478,"vw":193.338047},{"c":193.325,"h":193.45,"l":193.23,"n":253,"o":193.33,"t":"2026-10-19T13:35:00Z","v":23213,"vw":193.366799},{"c":193.38,"h":193.39,"l":193.23,"n":525,"o":193.33,"t":"2026-10-19T13:40:00Z","v":107060,"vw":193.279689},{"c":193.225,"h":193.36,"l":193.19,"n":618,"o":193.27,"t":"2026-10-19T13:45:00Z","v":71900,"vw":193.276872},{"c":193.51,"h":193.52,"l":193.24,"n":263,"o":193.24,"t":"2026-10-19T13:50:00Z","v":28931,"vw":193.317329},{"c":193.415,"h":193.57,"l":193.37,"n":292,"o":193.5,"t":"2026-10-19T13:55:00Z","v":30410,"vw":193.498313},{"c":193.54,"h":193.61,"l":193.45,"n":392,"o":193.5,"t":"2026-10-19T14:00:00Z","v":24973,"vw":193.528672},{"c":193.43,"h":193.61,"l":193.4,"n":325,"o":193.54,"t":"2026-10-19T14:05:00Z","v":33394,"vw":193.517713},{"c":193.4,"h":193.46,"l":193.35,"n":223,"o":193.46,"t":"2026-10-19T14:10:00Z","v":11333,"vw":193.411951},{"c":193.29,"h":193.41,"l":193.29,"n":218,"o":193.36,"t":"2026-10-19T14:15:00Z","v":9958,"vw":193.344671},{"c":193.43,"h":193.46,"l":193.25,"n":236,"o":193.29,"t":"2026-10-19T14:20:00Z","v":32937,"vw":193.328249},{"c":193.25,"h":193.4,"l":193.19,"n":234,"o":193.4,"t":"2026-10-19T14:25:00Z","v":23936,"vw":193.276862},{"c":193.01,"h":193.3,"l":193.01,"n":302,"o":193.16,"t":"2026-10-19T14:30:00Z","v":38846,"vw":193.225095},{"c":193.1,"h":193.15,"l":193.03,"n":269,"o":193.07,"t":"2026-10-19T14:35:00Z","v":8926,"vw":193.100549},{"c":193.14,"h":193.15,"l":193.075,"n":169,"o":193.1,"t":"2026-10-19T14:40:00Z","v":4328,"vw":193.112351},{"c":193.06,"h":193.15,"l":193.06,"n":258,"o":193.13,"t":"2026-10-19T14:45:00Z","v":7102,"vw":193.109444},{"c":193.12,"h":193.14,"l":193.04,"n":223,"o":193.08,"t":"2026-10-19T14:50:00Z","v":14344,"vw":193.103646},{"c":193.02,"h":193.12,"l":193.02,"n":215,"o":193.115,"t":"2026-10-19T14:55:00Z","v":8398,"vw":193.07194},{"c":193.08,"h":193.09,"l":193,"n":218,"o":193.055,"t":"2026-10-19T15:00:00Z","v":9350,"vw":193.042686},{"c":193.15,"h":193.15,"l":193.02,"n":243,"o":193.08,"t":"2026-10-19T15:05:00Z","v":23155,"vw":193.089496},{"c":193.06,"h":193.14,"l":193.06,"n":128,"o":193.14,"t":"2026-10-19T15:10:00Z","v":5108,"vw":193.104033},{"c":193.215,"h":193.23,"l":193.08,"n":270,"o":193.09,"t":"2026-10-19T15:15:00Z","v":11804,"vw":193.152046},{"c":193.245,"h":193.265,"l":193.19,"n":259,"o":193.21,"t":"2026-10-19T15:20:00Z","v":11216,"vw":193.236634},{"c":193.265,"h":193.27,"l":193.23,"n":234,"o":193.23,"t":"2026-10-19T15:25:00Z","v":21197,"vw":193.237844},{"c":193.19,"h":193.3,"l":193.17,"n":284,"o":193.24,"t":"2026-10-19T15:30:00Z","v":23907,"vw":193.259805},{"c":193.28,"h":193.3,"l":193.2,"n":176,"o":193.2,"t":"2026-10-19T15:35:00Z","v":6844,"vw":193.272789},{"c":193.11,"h":193.28,"l":193.11,"n":204,"o":193.28,"t":"2026-10-19T15:40:00Z","v":60485,"vw":193.226309},{"c":193.09,"h":193.2,"l":193.09,"n":335,"o":193.15,"t":"2026-10-19T15:45:00Z","v":50275,"vw":193.144657},{"c":193.13,"h":193.135,"l":193.07,"n":222,"o":193.09,"t":"2026-10-19T15:50:00Z","v":10954,"vw":193.103238},{"c":193.18,"h":193.19,"l":193.1,"n":207,"o":193.12,"t":"2026-10-19T15:55:00Z","v":58086,"vw":193.104201},{"c":193.17,"h":193.18,"l":193.13,"n":241,"o":193.16,"t":"2026-10-19T16:00:00Z","v":15743,"vw":193.1536},{"c":193.14,"h":193.2,"l":193.14,"n":160,"o":193.17,"t":"2026-10-19T16:05:00Z","v":13497,"vw":193.152639},{"c":193.2,"h":193.22,"l":193.12,"n":222,"o":193.12,"t":"2026-10-19T16:10:00Z","v":9061,"vw":193.180353},{"c":193.145,"h":193.2,"l":193.14,"n":245,"o":193.2,"t":"2026-10-19T16:15:00Z","v":15321,"vw":193.156015},{"c":193.175,"h":193.19,"l":193.14,"n":145,"o":193.14,"t":"2026-10-19T16:20:00Z","v":4836,"vw":193.178491},{"c":193.19,"h":193.2,"l":193.15,"n":189,"o":193.16,"t":"2026-10-19T16:25:00Z","v":5820,"vw":193.177848},{"c":193.2,"h":193.21,"l":193.15,"n":349,"o":193.19,"t":"2026-10-19T16:30:00Z","v":49175,"vw":193.167318},{"c":193.19,"h":193.21,"l":193.18,"n":162,"o":193.2,"t":"2026-10-19T16:35:00Z","v":6234,"vw":193.193879},{"c":193.18,"h":193.22,"l":193.15,"n":303,"o":193.18,"t":"2026-10-19T16:40:00Z","v":105034,"vw":193.153456},{"c":193.18,"h":193.195,"l":193.17,"n":167,"o":193.19,"t":"2026-10-19T16:45:00Z","v":6479,"vw":193.180781},{"c":193.165,"h":193.185,"l":193.15,"n":200,"o":193.185,"t":"2026-10-19T16:50:00Z","v":13622,"vw":193.158779},{"c":193.16,"h":193.1701,"l":193.12,"n":459,"o":193.17,"t":"2026-10-19T16:55:00Z","v":54210,"vw":193.155234},{"c":193.1525,"h":193.165,"l":193.13,"n":209,"o":193.16,"t":"2026-10-19T17:00:00Z","v":9947,"vw":193.154274},{"c":193.13,"h":193.16,"l":193.13,"n":223,"o":193.16,"t":"2026-10-19T17:05:00Z","v":7872,"vw":193.152019},{"c":193.13,"h":193.15,"l":193.1,"n":275,"o":193.13,"t":"2026-10-19T17:10:00Z","v":11351,"vw":193.129181},{"c":193.11,"h":193.12,"l":193.1,"n":276,"o":193.12,"t":"2026-10-19T17:15:00Z","v":7330,"vw":193.107778},{"c":193.1,"h":193.125,"l":193.1,"n":147,"o":193.1,"t":"2026-10-19T17:20:00Z","v":5444,"vw":193.112401},{"c":193.1,"h":193.12,"l":193.04,"n":394,"o":193.12,"t":"2026-10-19T17:25:00Z","v":16137,"vw":193.08935},{"c":193.08,"h":193.1,"l":193.07,"n":261,"o":193.095,"t":"2026-10-19T17:30:00Z","v":12102,"vw":193.082288},{"c":193.115,"h":193.115,"l":193.08,"n":261,"o":193.08,"t":"2026-10-19T17:35:00Z","v":7806,"vw":193.095842},{"c":193.11,"h":193.14,"l":193.09,"n":318,"o":193.115,"t":"2026-10-19T17:40:00Z","v":11833,"vw":193.113656},{"c":193.08,"h":193.13,"l":193.07,"n":162,"o":193.115,"t":"2026-10-19T17:45:00Z","v":5770,"vw":193.101512},{"c":193.13,"h":193.14,"l":193.06,"n":190,"o":193.09,"t":"2026-10-19T17:50:00Z","v":59316,"vw":193.098003},{"c":193.15,"h":193.17,"l":193.13,"n":221,"o":193.15,"t":"2026-10-19T17:55:00Z","v":12543,"vw":193.157706},{"c":193.15,"h":193.17,"l":193.12,"n":224,"o":193.145,"t":"2026-10-19T18:00:00Z","v":6770,"vw":193.147669},{"c":193.09,"h":193.15,"l":193.09,"n":288,"o":193.13,"t":"2026-10-19T18:05:00Z","v":8742,"vw":193.128686},{"c":193.1,"h":193.13,"l":193.1,"n":253,"o":193.115,"t":"2026-10-19T18:10:00Z","v":8067,"vw":193.114967},{"c":193.04,"h":193.14,"l":193.04,"n":231,"o":193.14,"t":"2026-10-19T18:15:00Z","v":8646,"vw":193.079859},{"c":193.09,"h":193.09,"l":193.05,"n":185,"o":193.07,"t":"2026-10-19T18:20:00Z","v":6817,"vw":193.073072},{"c":193.09,"h":193.09,"l":193.08,"n":238,"o":193.09,"t":"2026-10-19T18:25:00Z","v":7507,"vw":193.084813},{"c":193.08,"h":193.09,"l":193.08,"n":220,"o":193.085,"t":"2026-10-19T18:30:00Z","v":4974,"vw":193.083434},{"c":193.085,"h":193.09,"l":193.06,"n":386,"o":193.085,"t":"2026-10-19T18:35:00Z","v":19752,"vw":193.07875},{"c":193.15,"h":193.15,"l":193.09,"n":339,"o":193.09,"t":"2026-10-19T18:40:00Z","v":15268,"vw":193.105433},{"c":193.13,"h":193.15,"l":193.12,"n":283,"o":193.14,"t":"2026-10-19T18:45:00Z","v":13021,"vw":193.132037},{"c":193.34,"h":193.36,"l":193.13,"n":377,"o":193.135,"t":"2026-10-19T18:50:00Z","v":30742,"vw":193.17551},{"c":193.34,"h":193.405,"l":193.28,"n":269,"o":193.35,"t":"2026-10-19T18:55:00Z","v":11111,"vw":193.361839},{"c":193.32,"h":193.38,"l":193.26,"n":270,"o":193.29,"t":"2026-10-19T19:00:00Z","v":9895,"vw":193.339188},{"c":193.31,"h":193.32,"l":193.26,"n":303,"o":193.32,"t":"2026-10-19T19:05:00Z","v":13913,"vw":193.292586},{"c":193.47,"h":193.5,"l":193.25,"n":432,"o":193.31,"t":"2026-10-19T19:10:00Z","v":84519,"vw":193.308003},{"c":193.4,"h":193.55,"l":193.37,"n":736,"o":193.48,"t":"2026-10-19T19:15:00Z","v":74616,"vw":193.461786},{"c":193.43,"h":193.48,"l":193.39,"n":232,"o":193.42,"t":"2026-10-19T19:20:00Z","v":87585,"vw":193.413256},{"c":193.33,"h":193.48,"l":193.33,"n":380,"o":193.48,"t":"2026-10-19T19:25:00Z","v":20553,"vw":193.372885},{"c":193.355,"h":193.45,"l":193.35,"n":460,"o":193.37,"t":"2026-10-19T19:30:00Z","v":22493,"vw":193.388779},{"c":193.36,"h":193.385,"l":193.29,"n":395,"o":193.37,"t":"2026-10-19T19:35:00Z","v":24994,"vw":193.360169},{"c":193.38,"h":193.39,"l":193.31,"n":510,"o":193.36,"t":"2026-10-19T19:40:00Z","v":134558,"vw":193.345745},{"c":193.325,"h":193.37,"l":193.27,"n":575,"o":193.37,"t":"2026-10-19T19:45:00Z","v":56850,"vw":193.351193},{"c":193.29,"h":193.4,"l":193.275,"n":1185,"o":193.31,"t":"2026-10-19T19:50:00Z","v":238007,"vw":193.32346},{"c":192.96,"h":193.33,"l":192.94,"n":3596,"o":193.305,"t":"2026-10-19T19:55:00Z","v":300723,"vw":193.105752},{"c":193.06,"h":193.06,"l":193.06,"n":57,"o":193.06,"t":"2026-10-19T20:00:00Z","v":192817,"vw":193.06},{"c":193.06,"h":193.06,"l":193.06,"n":1,"o":193.06,"t":"2026-10-19T20:25:00Z","v":97152,"vw":193.06},{"c":193.08,"h":193.08,"l":193.08,"n":9,"o":193.08,"t":"2026-10-20T13:25:00Z","v":434,"vw":193.08},{"c":193.04,"h":193.25,"l":193,"n":342,"o":193.06,"t":"2026-10-20T13:30:00Z","v":42860,"vw":193.093059},{"c":193.13,"h":193.24,"l":192.99,"n":727,"o":193.13,"t":"2026-10-20T13:35:00Z","v":80616,"vw":193.077038},{"c":193.105,"h":193.23,"l":193.06,"n":156,"o":193.19,"t":"2026-10-20T13:40:00Z","v":6999,"vw":193.156215},{"c":193.08,"h":193.2,"l":192.9401,"n":900,"o":193.105,"t":"2026-10-20T13:45:00Z","v":115873,"vw":193.04464},{"c":193.035,"h":193.24,"l":193,"n":679,"o":193.15,"t":"2026-10-20T13:50:00Z","v":88878,"vw":193.053896},{"c":192.955,"h":193.08,"l":192.955,"n":393,"o":193.01,"t":"2026-10-20T13:55:00Z","v":80477,"vw":193.003881},{"c":192.95,"h":193,"l":192.85,"n":490,"o":192.985,"t":"2026-10-20T14:00:00Z","v":78202,"vw":192.957365},{"c":192.99,"h":193.02,"l":192.9,"n":358,"o":192.91,"t":"2026-10-20T14:05:00Z","v":22641,"vw":192.943311},{"c":193.065,"h":193.105,"l":192.97,"n":325,"o":193.07,"t":"2026-10-20T14:10:00Z","v":15424,"vw":193.051174},{"c":193.065,"h":193.11,"l":193.05,"n":275,"o":193.05,"t":"2026-10-20T14:15:00Z","v":27944,"vw":193.064039},{"c":193.05,"h":193.14,"l":193.04,"n":171,"o":193.13,"t":"2026-10-20T14:20:00Z","v":11953,"vw":193.084177},{"c":193.07,"h":193.08,"l":193.05,"n":129,"o":193.06,"t":"2026-10-20T14:25:00Z","v":8691,"vw":193.07041},{"c":193.07,"h":193.1,"l":193.01,"n":190,"o":193.07,"t":"2026-10-20T14:30:00Z","v":3747,"vw":193.069966},{"c":193.06,"h":193.14,"l":193.02,"n":167,"o":193.07,"t":"2026-10-20T14:35:00Z","v":6534,"vw":193.070424},{"c":193.1,"h":193.18,"l":193.06,"n":199,"o":193.06,"t":"2026-10-20T14:40:00Z","v":7393,"vw":193.127591},{"c":193.16,"h":193.18,"l":193.08,"n":219,"o":193.18,"t":"2026-10-20T14:45:00Z","v":11469,"vw":193.125117},{"c":193.05,"h":193.16,"l":193.03,"n":174,"o":193.155,"t":"2026-10-20T14:50:00Z","v":6834,"vw":193.114142},{"c":193.28,"h":193.28,"l":193.04,"n":245,"o":193.11,"t":"2026-10-20T14:55:00Z","v":14367,"vw":193.122287},{"c":193.14,"h":193.27,"l":193.09,"n":391,"o":193.27,"t":"2026-10-20T15:00:00Z","v":48681,"vw":193.14017},{"c":193.205,"h":193.2496,"l":193.08,"n":338,"o":193.135,"t":"2026-10-20T15:05:00Z","v":19469,"vw":193.147105},{"c":193.145,"h":193.18,"l":193.08,"n":278,"o":193.17,"t":"2026-10-20T15:10:00Z","v":8857,"vw":193.1352},{"c":193.16,"h":193.205,"l":193.11,"n":223,"o":193.185,"t":"2026-10-20T15:15:00Z","v":7153,"vw":193.165287},{"c":193.21,"h":193.23,"l":193.13,"n":337,"o":193.15,"t":"2026-10-20T15:20:00Z","v":86433,"vw":193.199037},{"c":193.215,"h":193.23,"l":193.16,"n":127,"o":193.21,"t":"2026-10-20T15:25:00Z","v":13168,"vw":193.21},{"c":193.335,"h":193.335,"l":193.2,"n":347,"o":193.215,"t":"2026-10-20T15:30:00Z","v":168102,"vw":193.204334},{"c":193.26,"h":193.345,"l":193.2,"n":249,"o":193.34,"t":"2026-10-20T15:35:00Z","v":10358,"vw":193.276358},{"c":193.265,"h":193.31,"l":193.2,"n":124,"o":193.26,"t":"2026-10-20T15:40:00Z","v":7088,"vw":193.263506},{"c":193.29,"h":193.325,"l":193.21,"n":195,"o":193.265,"t":"2026-10-20T15:45:00Z","v":11703,"vw":193.277322},{"c":193.285,"h":193.3,"l":193.22,"n":108,"o":193.29,"t":"2026-10-20T15:50:00Z","v":5675,"vw":193.291921},{"c":193.3,"h":193.34,"l":193.29,"n":156,"o":193.29,"t":"2026-10-20T15:55:00Z","v":15363,"vw":193.299805},{"c":193.35,"h":193.39,"l":193.26,"n":305,"o":193.3,"t":"2026-10-20T16:00:00Z","v":25974,"vw":193.314956},{"c":193.31,"h":193.37,"l":193.295,"n":205,"o":193.33,"t":"2026-10-20T16:05:00Z","v":6697,"vw":193.324001},{"c":193.26,"h":193.31,"l":193.16,"n":157,"o":193.3,"t":"2026-10-20T16:10:00Z","v":7110,"vw":193.265337},{"c":193.26,"h":193.285,"l":193.235,"n":102,"o":193.27,"t":"2026-10-20T16:15:00Z","v":4154,"vw":193.263532},{"c":193.25,"h":193.31,"l":193.245,"n":194,"o":193.29,"t":"2026-10-20T16:20:00Z","v":12593,"vw":193.267374},{"c":193.24,"h":193.3,"l":193.24,"n":165,"o":193.255,"t":"2026-10-20T16:25:00Z","v":6185,"vw":193.279815},{"c":193.21,"h":193.27,"l":193.21,"n":132,"o":193.21,"t":"2026-10-20T16:30:00Z","v":8905,"vw":193.239077},{"c":193.21,"h":193.24,"l":193.09,"n":345,"o":193.24,"t":"2026-10-20T16:35:00Z","v":31565,"vw":193.174083},{"c":193.215,"h":193.2799,"l":193.17,"n":220,"o":193.21,"t":"2026-10-20T16:40:00Z","v":16634,"vw":193.212377},{"c":193.22,"h":193.28,"l":193.18,"n":124,"o":193.24,"t":"2026-10-20T16:45:00Z","v":6302,"vw":193.221697},{"c":193.175,"h":193.24,"l":193.14,"n":171,"o":193.24,"t":"2026-10-20T16:50:00Z","v":8119,"vw":193.189644},{"c":193.26,"h":193.27,"l":193.19,"n":238,"o":193.2,"t":"2026-10-20T16:55:00Z","v":17897,"vw":193.254083},{"c":193.19,"h":193.26,"l":193.17,"n":216,"o":193.26,"t":"2026-10-20T17:00:00Z","v":12387,"vw":193.229407},{"c":193.205,"h":193.205,"l":193.19,"n":85,"o":193.195,"t":"2026-10-20T17:05:00Z","v":3141,"vw":193.200223},{"c":193.27,"h":193.29,"l":193.19,"n":226,"o":193.22,"t":"2026-10-20T17:10:00Z","v":36417,"vw":193.251644},{"c":193.345,"h":193.355,"l":193.27,"n":249,"o":193.27,"t":"2026-10-20T17:15:00Z","v":36689,"vw":193.304362},{"c":193.335,"h":193.35,"l":193.33,"n":199,"o":193.345,"t":"2026-10-20T17:20:00Z","v":14407,"vw":193.338605},{"c":193.255,"h":193.335,"l":193.21,"n":363,"o":193.335,"t":"2026-10-20T17:25:00Z","v":42844,"vw":193.27707},{"c":193.23,"h":193.27,"l":193.21,"n":299,"o":193.27,"t":"2026-10-20T17:30:00Z","v":33826,"vw":193.241552},{"c":193.2,"h":193.24,"l":193.2,"n":161,"o":193.23,"t":"2026-10-20T17:35:00Z","v":6555,"vw":193.221372},{"c":193.185,"h":193.205,"l":193.15,"n":171,"o":193.2,"t":"2026-10-20T17:40:00Z","v":7597,"vw":193.18373},{"c":193.18,"h":193.19,"l":193.145,"n":140,"o":193.19,"t":"2026-10-20T17:45:00Z","v":6663,"vw":193.155515},{"c":193.255,"h":193.26,"l":193.195,"n":120,"o":193.195,"t":"2026-10-20T17:50:00Z","v":3810,"vw":193.234334},{"c":193.16,"h":193.23,"l":193.16,"n":199,"o":193.23,"t":"2026-10-20T17:55:00Z","v":7556,"vw":193.196584},{"c":193.2,"h":193.204,"l":193.16,"n":98,"o":193.17,"t":"2026-10-20T18:00:00Z","v":4844,"vw":193.180162},{"c":193.215,"h":193.23,"l":193.2,"n":166,"o":193.21,"t":"2026-10-20T18:05:00Z","v":4198,"vw":193.215376},{"c":193.235,"h":193.25,"l":193.19,"n":221,"o":193.215,"t":"2026-10-20T18:10:00Z","v":13095,"vw":193.233232},{"c":193.235,"h":193.25,"l":193.21,"n":126,"o":193.235,"t":"2026-10-20T18:15:00Z","v":5722,"vw":193.227531},{"c":193.26,"h":193.27,"l":193.21,"n":417,"o":193.235,"t":"2026-10-20T18:20:00Z","v":30657,"vw":193.245441},{"c":193.21,"h":193.27,"l":193.21,"n":213,"o":193.26,"t":"2026-10-20T18:25:00Z","v":5937,"vw":193.24042},{"c":193.23,"h":193.246,"l":193.2043,"n":127,"o":193.21,"t":"2026-10-20T18:30:00Z","v":6248,"vw":193.231168},{"c":193.205,"h":193.235,"l":193.19,"n":149,"o":193.235,"t":"2026-10-20T18:35:00Z","v":5640,"vw":193.205272},{"c":193.24,"h":193.24,"l":193.205,"n":211,"o":193.22,"t":"2026-10-20T18:40:00Z","v":6418,"vw":193.232875},{"c":193.19,"h":193.24,"l":193.18,"n":354,"o":193.24,"t":"2026-10-20T18:45:00Z","v":23342,"vw":193.212991},{"c":193.195,"h":193.2,"l":193.18,"n":228,"o":193.195,"t":"2026-10-20T18:50:00Z","v":7532,"vw":193.191553},{"c":193.185,"h":193.22,"l":193.18,"n":396,"o":193.2,"t":"2026-10-20T18:55:00Z","v":59824,"vw":193.200631},{"c":193.19,"h":193.21,"l":193.18,"n":152,"o":193.2,"t":"2026-10-20T19:00:00Z","v":5339,"vw":193.192211},{"c":193.095,"h":193.21,"l":193.095,"n":263,"o":193.19,"t":"2026-10-20T19:05:00Z","v":9603,"vw":193.158058},{"c":193.09,"h":193.13,"l":193.07,"n":175,"o":193.13,"t":"2026-10-20T19:10:00Z","v":5481,"vw":193.088896},{"c":193.2,"h":193.2,"l":193.065,"n":312,"o":193.0705,"t":"2026-10-20T19:15:00Z","v":11490,"vw":193.127827},{"c":193.2,"h":193.2,"l":193.16,"n":188,"o":193.2,"t":"2026-10-20T19:20:00Z","v":8503,"vw":193.181531},{"c":193.165,"h":193.21,"l":193.16,"n":419,"o":193.185,"t":"2026-10-20T19:25:00Z","v":21575,"vw":193.192007},{"c":193.175,"h":193.2,"l":193.1505,"n":192,"o":193.18,"t":"2026-10-20T19:30:00Z","v":5944,"vw":193.177238},{"c":193.135,"h":193.2,"l":193.13,"n":393,"o":193.175,"t":"2026-10-20T19:35:00Z","v":14226,"vw":193.154811},{"c":193.22,"h":193.24,"l":193.1105,"n":311,"o":193.13,"t":"2026-10-20T19:40:00Z","v":12728,"vw":193.175524},{"c":193.21,"h":193.225,"l":193.14,"n":416,"o":193.22,"t":"2026-10-20T19:45:00Z","v":70547,"vw":193.196792},{"c":193.37,"h":193.39,"l":193.16,"n":945,"o":193.24,"t":"2026-10-20T19:50:00Z","v":54967,"vw":193.243485},{"c":193.35,"h":193.41,"l":193.25,"n":2468,"o":193.35,"t":"2026-10-20T19:55:00Z","v":169736,"vw":193.344848},{"c":193.35,"h":193.35,"l":193.33,"n":60,"o":193.33,"t":"2026-10-20T20:00:00Z","v":166206,"vw":193.349978},{"c":193.48,"h":193.48,"l":193.1,"n":545,"o":193.295,"t":"2026-10-21T13:30:00Z","v":83159,"vw":193.231475},{"c":193.52,"h":193.54,"l":193.29,"n":451,"o":193.48,"t":"2026-10-21T13:35:00Z","v":53326,"vw":193.385348},{"c":193.39,"h":193.53,"l":193.35,"n":497,"o":193.5229,"t":"2026-10-21T13:40:00Z","v":65204,"vw":193.446213},{"c":193.53,"h":193.54,"l":193.32,"n":395,"o":193.38,"t":"2026-10-21T13:45:00Z","v":32088,"vw":193.423488},{"c":193.68,"h":193.84,"l":193.48,"n":355,"o":193.48,"t":"2026-10-21T13:50:00Z","v":27193,"vw":193.691549},{"c":193.61,"h":193.77,"l":193.56,"n":179,"o":193.74,"t":"2026-10-21T13:55:00Z","v":10214,"vw":193.661369},{"c":193.58,"h":193.651,"l":193.505,"n":223,"o":193.63,"t":"2026-10-21T14:00:00Z","v":12190,"vw":193.546656},{"c":193.61,"h":193.61,"l":193.47,"n":170,"o":193.58,"t":"2026-10-21T14:05:00Z","v":7470,"vw":193.565115},{"c":193.73,"h":193.8,"l":193.615,"n":359,"o":193.67,"t":"2026-10-21T14:10:00Z","v":28821,"vw":193.698716},{"c":193.715,"h":193.79,"l":193.65,"n":263,"o":193.75,"t":"2026-10-21T14:15:00Z","v":15397,"vw":193.695044},{"c":193.76,"h":193.77,"l":193.68,"n":199,"o":193.72,"t":"2026-10-21T14:20:00Z","v":8261,"vw":193.720894},{"c":193.75,"h":193.79,"l":193.66,"n":290,"o":193.79,"t":"2026-10-21T14:25:00Z","v":15236,"vw":193.760401},{"c":193.735,"h":193.78,"l":193.7275,"n":157,"o":193.755,"t":"2026-10-21T14:30:00Z","v":7239,"vw":193.750778},{"c":193.75,"h":193.75,"l":193.67,"n":331,"o":193.71,"t":"2026-10-21T14:35:00Z","v":15943,"vw":193.709741},{"c":193.73,"h":193.8,"l":193.72,"n":285,"o":193.75,"t":"2026-10-21T14:40:00Z","v":16938,"vw":193.750622},{"c":193.86,"h":193.89,"l":193.73,"n":292,"o":193.73,"t":"2026-10-21T14:45:00Z","v":18627,"vw":193.793913},{"c":193.81,"h":193.88,"l":193.79,"n":193,"o":193.86,"t":"2026-10-21T14:50:00Z","v":8353,"vw":193.839922},{"c":193.875,"h":194,"l":193.8,"n":410,"o":193.825,"t":"2026-10-21T14:55:00Z","v":18152,"vw":193.882627},{"c":193.89,"h":193.945,"l":193.88,"n":242,"o":193.9,"t":"2026-10-21T15:00:00Z","v":15700,"vw":193.917076},{"c":193.83,"h":193.92,"l":193.82,"n":176,"o":193.91,"t":"2026-10-21T15:05:00Z","v":7619,"vw":193.875415},{"c":193.895,"h":194,"l":193.84,"n":375,"o":193.84,"t":"2026-10-21T15:10:00Z","v":38464,"vw":193.907695},{"c":193.955,"h":193.96,"l":193.945,"n":108,"o":193.96,"t":"2026-10-21T15:15:00Z","v":5857,"vw":193.95},{"c":193.935,"h":194.115,"l":193.935,"n":276,"o":193.955,"t":"2026-10-21T15:20:00Z","v":13627,"vw":194.039989},{"c":193.955,"h":193.98,"l":193.88,"n":399,"o":193.935,"t":"2026-10-21T15:25:00Z","v":27902,"vw":193.915348},{"c":193.96,"h":194,"l":193.89,"n":296,"o":193.97,"t":"2026-10-21T15:30:00Z","v":28483,"vw":193.941882},{"c":193.88,"h":193.945,"l":193.88,"n":202,"o":193.89,"t":"2026-10-21T15:35:00Z","v":11143,"vw":193.903187},{"c":193.915,"h":193.95,"l":193.83,"n":168,"o":193.88,"t":"2026-10-21T15:40:00Z","v":10254,"vw":193.884155},{"c":193.89,"h":193.93,"l":193.85,"n":140,"o":193.93,"t":"2026-10-21T15:45:00Z","v":6129,"vw":193.892474},{"c":193.94,"h":193.95,"l":193.895,"n":102,"o":193.91,"t":"2026-10-21T15:50:00Z","v":4081,"vw":193.913556},{"c":193.86,"h":193.94,"l":193.82,"n":184,"o":193.94,"t":"2026-10-21T15:55:00Z","v":7248,"vw":193.865593},{"c":194.065,"h":194.065,"l":193.82,"n":581,"o":193.82,"t":"2026-10-21T16:00:00Z","v":79882,"vw":193.89752},{"c":193.96,"h":194.08,"l":193.94,"n":206,"o":194.04,"t":"2026-10-21T16:05:00Z","v":11132,"vw":194.004713},{"c":194,"h":194,"l":193.94,"n":214,"o":193.94,"t":"2026-10-21T16:10:00Z","v":11067,"vw":193.967109},{"c":193.95,"h":194,"l":193.95,"n":111,"o":194,"t":"2026-10-21T16:15:00Z","v":6814,"vw":193.972845},{"c":193.95,"h":194.005,"l":193.95,"n":105,"o":194,"t":"2026-10-21T16:20:00Z","v":4820,"vw":193.975867},{"c":194.07,"h":194.07,"l":193.94,"n":239,"o":193.95,"t":"2026-10-21T16:25:00Z","v":16590,"vw":193.992676},{"c":194.03,"h":194.09,"l":194.03,"n":122,"o":194.08,"t":"2026-10-21T16:30:00Z","v":5608,"vw":194.054926},{"c":193.91,"h":194.07,"l":193.91,"n":334,"o":194.07,"t":"2026-10-21T16:35:00Z","v":37993,"vw":194.015851},{"c":193.88,"h":193.92,"l":193.85,"n":244,"o":193.87,"t":"2026-10-21T16:40:00Z","v":13031,"vw":193.882405},{"c":193.82,"h":193.8848,"l":193.81,"n":194,"o":193.88,"t":"2026-10-21T16:45:00Z","v":9786,"vw":193.848037},{"c":193.7715,"h":193.835,"l":193.76,"n":117,"o":193.83,"t":"2026-10-21T16:50:00Z","v":4259,"vw":193.795895},{"c":193.8,"h":193.83,"l":193.76,"n":136,"o":193.82,"t":"2026-10-21T16:55:00Z","v":5245,"vw":193.806597},{"c":193.715,"h":193.8,"l":193.67,"n":118,"o":193.8,"t":"2026-10-21T17:00:00Z","v":4308,"vw":193.741918},{"c":193.64,"h":193.715,"l":193.64,"n":158,"o":193.715,"t":"2026-10-21T17:05:00Z","v":8968,"vw":193.660278},{"c":193.665,"h":193.67,"l":193.63,"n":164,"o":193.64,"t":"2026-10-21T17:10:00Z","v":7107,"vw":193.65527},{"c":193.665,"h":193.665,"l":193.62,"n":92,"o":193.665,"t":"2026-10-21T17:15:00Z","v":3412,"vw":193.646133},{"c":193.57,"h":193.665,"l":193.57,"n":170,"o":193.665,"t":"2026-10-21T17:20:00Z","v":5457,"vw":193.632082},{"c":193.695,"h":193.715,"l":193.57,"n":217,"o":193.57,"t":"2026-10-21T17:25:00Z","v":16823,"vw":193.632888},{"c":193.66,"h":193.725,"l":193.62,"n":160,"o":193.695,"t":"2026-10-21T17:30:00Z","v":8023,"vw":193.677495},{"c":193.655,"h":193.66,"l":193.65,"n":89,"o":193.66,"t":"2026-10-21T17:35:00Z","v":3086,"vw":193.656579},{"c":193.63,"h":193.67,"l":193.58,"n":251,"o":193.64,"t":"2026-10-21T17:40:00Z","v":14507,"vw":193.639728},{"c":193.65,"h":193.68,"l":193.59,"n":153,"o":193.59,"t":"2026-10-21T17:45:00Z","v":10620,"vw":193.647261},{"c":193.645,"h":193.67,"l":193.62,"n":93,"o":193.65,"t":"2026-10-21T17:50:00Z","v":4011,"vw":193.641849},{"c":193.645,"h":193.67,"l":193.61,"n":108,"o":193.645,"t":"2026-10-21T17:55:00Z","v":5078,"vw":193.640605},{"c":193.635,"h":193.67,"l":193.6,"n":117,"o":193.645,"t":"2026-10-21T18:00:00Z","v":4773,"vw":193.62526},{"c":193.63,"h":193.68,"l":193.6,"n":114,"o":193.68,"t":"2026-10-21T18:05:00Z","v":5753,"vw":193.632239},{"c":193.67,"h":193.67,"l":193.635,"n":158,"o":193.635,"t":"2026-10-21T18:10:00Z","v":6404,"vw":193.647109},{"c":193.665,"h":193.7,"l":193.65,"n":157,"o":193.67,"t":"2026-10-21T18:15:00Z","v":6532,"vw":193.669544},{"c":193.65,"h":193.675,"l":193.65,"n":154,"o":193.675,"t":"2026-10-21T18:20:00Z","v":7139,"vw":193.671367},{"c":193.68,"h":193.7,"l":193.63,"n":195,"o":193.66,"t":"2026-10-21T18:25:00Z","v":8531,"vw":193.665315},{"c":193.76,"h":193.76,"l":193.68,"n":149,"o":193.69,"t":"2026-10-21T18:30:00Z","v":7000,"vw":193.72401},{"c":193.69,"h":193.76,"l":193.66,"n":298,"o":193.76,"t":"2026-10-21T18:35:00Z","v":16820,"vw":193.718967},{"c":193.7,"h":193.73,"l":193.69,"n":144,"o":193.69,"t":"2026-10-21T18:40:00Z","v":9614,"vw":193.694191},{"c":193.74,"h":193.77,"l":193.67,"n":317,"o":193.7001,"t":"2026-10-21T18:45:00Z","v":23015,"vw":193.736308},{"c":193.845,"h":193.87,"l":193.74,"n":329,"o":193.74,"t":"2026-10-21T18:50:00Z","v":19498,"vw":193.790871},{"c":193.985,"h":194.005,"l":193.82,"n":476,"o":193.845,"t":"2026-10-21T18:55:00Z","v":35213,"vw":193.911276},{"c":193.865,"h":194.01,"l":193.86,"n":302,"o":193.985,"t":"2026-10-21T19:00:00Z","v":16126,"vw":193.924165},{"c":193.915,"h":193.915,"l":193.795,"n":266,"o":193.865,"t":"2026-10-21T19:05:00Z","v":20482,"vw":193.859998},{"c":194.075,"h":194.1,"l":193.91,"n":336,"o":193.915,"t":"2026-10-21T19:10:00Z","v":32685,"vw":194.026954},{"c":194.135,"h":194.18,"l":194.02,"n":265,"o":194.075,"t":"2026-10-21T19:15:00Z","v":14702,"vw":194.126178},{"c":194.04,"h":194.135,"l":194.01,"n":318,"o":194.135,"t":"2026-10-21T19:20:00Z","v":19024,"vw":194.065336},{"c":194.04,"h":194.08,"l":193.99,"n":341,"o":194.04,"t":"2026-10-21T19:25:00Z","v":24884,"vw":194.025817},{"c":194.095,"h":194.13,"l":194.01,"n":211,"o":194.06,"t":"2026-10-21T19:30:00Z","v":12178,"vw":194.077944},{"c":194.15,"h":194.15,"l":194.05,"n":214,"o":194.095,"t":"2026-10-21T19:35:00Z","v":13592,"vw":194.094483},{"c":194.115,"h":194.15,"l":194.07,"n":285,"o":194.15,"t":"2026-10-21T19:40:00Z","v":16120,"vw":194.099224},{"c":194.15,"h":194.17,"l":194.07,"n":290,"o":194.105,"t":"2026-10-21T19:45:00Z","v":16427,"vw":194.118522},{"c":194.155,"h":194.26,"l":194.15,"n":894,"o":194.17,"t":"2026-10-21T19:50:00Z","v":55276,"vw":194.204116},{"c":194.3,"h":194.38,"l":194.145,"n":1712,"o":194.155,"t":"2026-10-21T19:55:00Z","v":132324,"vw":194.222888},{"c":194.38,"h":194.38,"l":194.38,"n":49,"o":194.38,"t":"2026-10-21T20:00:00Z","v":208500,"vw":194.38},{"c":194.38,"h":194.38,"l":194.38,"n":1,"o":194.38,"t":"2026-10-21T21:10:00Z","v":240000,"vw":194.38},{"c":194.32,"h":194.32,"l":194.32,"n":3,"o":194.32,"t":"2026-10-22T13:25:00Z","v":120,"vw":194.32},{"c":194.22,"h":194.48,"l":194.22,"n":293,"o":194.48,"t":"2026-10-22T13:30:00Z","v":35582,"vw":194.359495},{"c":194.35,"h":194.39,"l":194.225,"n":323,"o":194.3,"t":"2026-10-22T13:35:00Z","v":16881,"vw":194.343034},{"c":194.35,"h":194.45,"l":194.285,"n":449,"o":194.38,"t":"2026-10-22T13:40:00Z","v":51163,"vw":194.389431},{"c":194.38,"h":194.4,"l":194.29,"n":399,"o":194.37,"t":"2026-10-22T13:45:00Z","v":23136,"vw":194.368294},{"c":194.45,"h":194.48,"l":194.31,"n":561,"o":194.36,"t":"2026-10-22T13:50:00Z","v":55896,"vw":194.394433},{"c":194.31,"h":194.43,"l":194.27,"n":261,"o":194.43,"t":"2026-10-22T13:55:00Z","v":19919,"vw":194.34608},{"c":194.3,"h":194.43,"l":194.225,"n":286,"o":194.33,"t":"2026-10-22T14:00:00Z","v":14710,"vw":194.311771},{"c":194.22,"h":194.235,"l":194.06,"n":279,"o":194.23,"t":"2026-10-22T14:05:00Z","v":12325,"vw":194.147662},{"c":194.375,"h":194.39,"l":194.22,"n":141,"o":194.22,"t":"2026-10-22T14:10:00Z","v":8352,"vw":194.328895},{"c":194.241,"h":194.35,"l":194.231,"n":139,"o":194.29,"t":"2026-10-22T14:15:00Z","v":4776,"vw":194.302094},{"c":194.315,"h":194.35,"l":194.23,"n":265,"o":194.25,"t":"2026-10-22T14:20:00Z","v":18803,"vw":194.281069},{"c":194.285,"h":194.33,"l":194.2,"n":337,"o":194.33,"t":"2026-10-22T14:25:00Z","v":100866,"vw":194.281892},{"c":194.26,"h":194.33,"l":194.21,"n":441,"o":194.27,"t":"2026-10-22T14:30:00Z","v":63815,"vw":194.268114},{"c":194.34,"h":194.34,"l":194.1409,"n":299,"o":194.26,"t":"2026-10-22T14:35:00Z","v":34855,"vw":194.236745},{"c":194.395,"h":194.435,"l":194.3,"n":273,"o":194.34,"t":"2026-10-22T14:40:00Z","v":37421,"vw":194.332683},{"c":194.5,"h":194.61,"l":194.33,"n":392,"o":194.395,"t":"2026-10-22T14:45:00Z","v":125550,"vw":194.439805},{"c":194.48,"h":194.52,"l":194.46,"n":171,"o":194.475,"t":"2026-10-22T14:50:00Z","v":12968,"vw":194.479376},{"c":194.48,"h":194.54,"l":194.44,"n":392,"o":194.485,"t":"2026-10-22T14:55:00Z","v":54385,"vw":194.483638},{"c":194.41,"h":194.48,"l":194.38,"n":362,"o":194.45,"t":"2026-10-22T15:00:00Z","v":22262,"vw":194.439653},{"c":194.5,"h":194.52,"l":194.425,"n":192,"o":194.435,"t":"2026-10-22T15:05:00Z","v":11542,"vw":194.456772},{"c":194.39,"h":194.52,"l":194.375,"n":292,"o":194.5,"t":"2026-10-22T15:10:00Z","v":15921,"vw":194.434589},{"c":194.355,"h":194.4,"l":194.3,"n":233,"o":194.39,"t":"2026-10-22T15:15:00Z","v":13349,"vw":194.343756},{"c":194.3,"h":194.36,"l":194.3,"n":258,"o":194.36,"t":"2026-10-22T15:20:00Z","v":20410,"vw":194.317665},{"c":194.39,"h":194.41,"l":194.29,"n":450,"o":194.3,"t":"2026-10-22T15:25:00Z","v":33365,"vw":194.349686},{"c":194.31,"h":194.39,"l":194.31,"n":181,"o":194.39,"t":"2026-10-22T15:30:00Z","v":9491,"vw":194.344989},{"c":194.325,"h":194.375,"l":194.28,"n":218,"o":194.375,"t":"2026-10-22T15:35:00Z","v":9417,"vw":194.312473},{"c":194.285,"h":194.37,"l":194.27,"n":305,"o":194.36,"t":"2026-10-22T15:40:00Z","v":19542,"vw":194.323352},{"c":194.31,"h":194.3589,"l":194.285,"n":217,"o":194.285,"t":"2026-10-22T15:45:00Z","v":27337,"vw":194.307599},{"c":194.29,"h":194.32,"l":194.28,"n":248,"o":194.31,"t":"2026-10-22T15:50:00Z","v":114828,"vw":194.300998},{"c":194.37,"h":194.4,"l":194.315,"n":304,"o":194.315,"t":"2026-10-22T15:55:00Z","v":19731,"vw":194.371137},{"c":194.365,"h":194.38,"l":194.32,"n":243,"o":194.37,"t":"2026-10-22T16:00:00Z","v":27292,"vw":194.34898},{"c":194.335,"h":194.37,"l":194.3,"n":243,"o":194.37,"t":"2026-10-22T16:05:00Z","v":14331,"vw":194.33229},{"c":194.265,"h":194.34,"l":194.25,"n":248,"o":194.34,"t":"2026-10-22T16:10:00Z","v":11366,"vw":194.291181},{"c":194.25,"h":194.32,"l":194.25,"n":197,"o":194.29,"t":"2026-10-22T16:15:00Z","v":10601,"vw":194.289109},{"c":194.34,"h":194.34,"l":194.25,"n":202,"o":194.25,"t":"2026-10-22T16:20:00Z","v":34754,"vw":194.256454},{"c":194.37,"h":194.385,"l":194.325,"n":240,"o":194.34,"t":"2026-10-22T16:25:00Z","v":21750,"vw":194.355603},{"c":194.33,"h":194.38,"l":194.32,"n":191,"o":194.37,"t":"2026-10-22T16:30:00Z","v":9177,"vw":194.350194},{"c":194.31,"h":194.33,"l":194.24,"n":267,"o":194.32,"t":"2026-10-22T16:35:00Z","v":13575,"vw":194.282566},{"c":194.345,"h":194.345,"l":194.27,"n":217,"o":194.32,"t":"2026-10-22T16:40:00Z","v":10944,"vw":194.29999},{"c":194.31,"h":194.34,"l":194.24,"n":263,"o":194.34,"t":"2026-10-22T16:45:00Z","v":10349,"vw":194.284644},{"c":194.29,"h":194.33,"l":194.25,"n":238,"o":194.28,"t":"2026-10-22T16:50:00Z","v":13276,"vw":194.293627},{"c":194.35,"h":194.35,"l":194.29,"n":169,"o":194.3,"t":"2026-10-22T16:55:00Z","v":11278,"vw":194.302318},{"c":194.315,"h":194.355,"l":194.3,"n":336,"o":194.33,"t":"2026-10-22T17:00:00Z","v":29666,"vw":194.317984},{"c":194.28,"h":194.34,"l":194.28,"n":203,"o":194.32,"t":"2026-10-22T17:05:00Z","v":6485,"vw":194.298348},{"c":194.35,"h":194.37,"l":194.27,"n":197,"o":194.28,"t":"2026-10-22T17:10:00Z","v":14842,"vw":194.316121},{"c":194.28,"h":194.38,"l":194.27,"n":284,"o":194.37,"t":"2026-10-22T17:15:00Z","v":11906,"vw":194.326363},{"c":194.3,"h":194.35,"l":194.3,"n":106,"o":194.3,"t":"2026-10-22T17:20:00Z","v":5319,"vw":194.314063},{"c":194.35,"h":194.37,"l":194.19,"n":272,"o":194.34,"t":"2026-10-22T17:25:00Z","v":29046,"vw":194.253046},{"c":194.34,"h":194.35,"l":194.32,"n":96,"o":194.35,"t":"2026-10-22T17:30:00Z","v":7358,"vw":194.341157},{"c":194.34,"h":194.4,"l":194.32,"n":267,"o":194.3304,"t":"2026-10-22T17:35:00Z","v":71620,"vw":194.359584},{"c":194.35,"h":194.37,"l":194.33,"n":108,"o":194.35,"t":"2026-10-22T17:40:00Z","v":4759,"vw":194.350303},{"c":194.35,"h":194.355,"l":194.33,"n":158,"o":194.355,"t":"2026-10-22T17:45:00Z","v":19215,"vw":194.335832},{"c":194.325,"h":194.33,"l":194.29,"n":239,"o":194.33,"t":"2026-10-22T17:50:00Z","v":11834,"vw":194.310988},{"c":194.29,"h":194.35,"l":194.29,"n":254,"o":194.31,"t":"2026-10-22T17:55:00Z","v":16882,"vw":194.312962},{"c":194.305,"h":194.31,"l":194.24,"n":358,"o":194.29,"t":"2026-10-22T18:00:00Z","v":32069,"vw":194.273112},{"c":194.32,"h":194.35,"l":194.305,"n":200,"o":194.305,"t":"2026-10-22T18:05:00Z","v":13875,"vw":194.321362},{"c":194.325,"h":194.35,"l":194.29,"n":155,"o":194.32,"t":"2026-10-22T18:10:00Z","v":7460,"vw":194.324152},{"c":194.3425,"h":194.36,"l":194.32,"n":163,"o":194.325,"t":"2026-10-22T18:15:00Z","v":9739,"vw":194.336764},{"c":194.315,"h":194.345,"l":194.29,"n":230,"o":194.345,"t":"2026-10-22T18:20:00Z","v":10872,"vw":194.312538},{"c":194.215,"h":194.315,"l":194.2125,"n":212,"o":194.29,"t":"2026-10-22T18:25:00Z","v":8125,"vw":194.269005},{"c":194.085,"h":194.215,"l":194.04,"n":245,"o":194.215,"t":"2026-10-22T18:30:00Z","v":8734,"vw":194.113312},{"c":194.19,"h":194.19,"l":194.085,"n":120,"o":194.085,"t":"2026-10-22T18:35:00Z","v":23078,"vw":194.102751},{"c":194.235,"h":194.26,"l":194.13,"n":165,"o":194.155,"t":"2026-10-22T18:40:00Z","v":57459,"vw":194.134921},{"c":194.18,"h":194.28,"l":194.17,"n":249,"o":194.235,"t":"2026-10-22T18:45:00Z","v":10949,"vw":194.242487},{"c":194.15,"h":194.2,"l":194.13,"n":203,"o":194.17,"t":"2026-10-22T18:50:00Z","v":11729,"vw":194.152457},{"c":194.195,"h":194.25,"l":194.15,"n":226,"o":194.17,"t":"2026-10-22T18:55:00Z","v":12171,"vw":194.213535},{"c":194.185,"h":194.2,"l":194.15,"n":214,"o":194.19,"t":"2026-10-22T19:00:00Z","v":9624,"vw":194.180649},{"c":194.18,"h":194.24,"l":194.17,"n":221,"o":194.2,"t":"2026-10-22T19:05:00Z","v":9260,"vw":194.20001},{"c":194.08,"h":194.19,"l":194.08,"n":439,"o":194.18,"t":"2026-10-22T19:10:00Z","v":29484,"vw":194.168465},{"c":194.17,"h":194.18,"l":194.05,"n":448,"o":194.08,"t":"2026-10-22T19:15:00Z","v":29145,"vw":194.127052},{"c":194.15,"h":194.195,"l":194.14,"n":278,"o":194.19,"t":"2026-10-22T19:20:00Z","v":12652,"vw":194.164638},{"c":194.13,"h":194.15,"l":194.1,"n":362,"o":194.15,"t":"2026-10-22T19:25:00Z","v":21362,"vw":194.117947},{"c":194.15,"h":194.255,"l":194.12,"n":367,"o":194.135,"t":"2026-10-22T19:30:00Z","v":27938,"vw":194.190709},{"c":194.08,"h":194.19,"l":194.06,"n":579,"o":194.14,"t":"2026-10-22T19:35:00Z","v":42278,"vw":194.126563},{"c":194.095,"h":194.15,"l":194.07,"n":353,"o":194.08,"t":"2026-10-22T19:40:00Z","v":30741,"vw":194.096903},{"c":194.12,"h":194.18,"l":194.08,"n":460,"o":194.15,"t":"2026-10-22T19:45:00Z","v":39116,"vw":194.137059},{"c":194.22,"h":194.23,"l":194.11,"n":800,"o":194.15,"t":"2026-10-22T19:50:00Z","v":58712,"vw":194.18024},{"c":194,"h":194.34,"l":193.95,"n":2476,"o":194.25,"t":"2026-10-22T19:55:00Z","v":209327,"vw":194.110145},{"c":194,"h":194,"l":194,"n":48,"o":194,"t":"2026-10-22T20:00:00Z","v":397848,"vw":194}],"history":[{"c":184.81,"h":184.88,"l":182.77,"n":13929,"o":183.81,"t":"2024-10-21T04:00:00Z","v":570756,"vw":184.115381},{"c":182.93,"h":184.52,"l":181.7,"n":11179,"o":183.96,"t":"2024-10-22T04:00:00Z","v":425874,"vw":183.185476},{"c":183.59,"h":183.68,"l":179.78,"n":15609,"o":182.12,"t":"2024-10-23T04:00:00Z","v":694997,"vw":182.358213},{"c":183.63,"h":184.8,"l":182.49,"n":11621,"o":184.73,"t":"2024-10-24T04:00:00Z","v":531886,"vw":183.508955},{"c":187.01,"h":187.52,"l":184.68,"n":15451,"o":184.71,"t":"2024-10-25T04:00:00Z","v":802472,"vw":186.810907},{"c":185.25,"h":188.9911,"l":185.09,"n":14790,"o":188.13,"t":"2024-10-28T04:00:00Z","v":680266,"vw":186.116836},{"c":189.35,"h":190.87,"l":185.2601,"n":15730,"o":185.99,"t":"2024-10-29T04:00:00Z","v":652484,"vw":188.943829},{"c":186.84,"h":190.795,"l":186.53,"n":16057,"o":189.41,"t":"2024-10-30T04:00:00Z","v":684898,"vw":188.023296},{"c":185.33,"h":187.08,"l":184.47,"n":15318,"o":186.55,"t":"2024-10-31T04:00:00Z","v":683744,"vw":185.541391},{"c":185.03,"h":187.49,"l":182.361,"n":16769,"o":183.45,"t":"2024-11-01T04:00:00Z","v":739700,"vw":185.280538},{"c":186.225,"h":187.09,"l":184.33,"n":16067,"o":184.59,"t":"2024-11-04T05:00:00Z","v":861368,"vw":186.194513},{"c":189.99,"h":190.01,"l":186.6,"n":18300,"o":186.6,"t":"2024-11-05T05:00:00Z","v":900769,"vw":188.941368},{"c":198.04,"h":199.48,"l":194.29,"n":31842,"o":195.01,"t":"2024-11-06T05:00:00Z","v":1731098,"vw":197.344254},{"c":190.05,"h":196.99,"l":189.44,"n":32135,"o":193.85,"t":"2024-11-07T05:00:00Z","v":1677073,"vw":191.544322},{"c":192.83,"h":193.75,"l":183.73,"n":29520,"o":189.39,"t":"2024-11-08T05:00:00Z","v":1598923,"vw":191.542558},{"c":194.09,"h":197.58,"l":192.225,"n":23552,"o":192.76,"t":"2024-11-11T05:00:00Z","v":1132011,"vw":195.02212},{"c":192.92,"h":194.59,"l":192.19,"n":15521,"o":193.05,"t":"2024-11-12T05:00:00Z","v":810912,"vw":193.104218},{"c":193.46,"h":195.1,"l":192.11,"n":16495,"o":192.44,"t":"2024-11-13T05:00:00Z","v":852669,"vw":193.721634},{"c":191.11,"h":195.56,"l":190.65,"n":19249,"o":193.57,"t":"2024-11-14T05:00:00Z","v":749721,"vw":192.893634},{"c":190.01,"h":191.76,"l":188.74,"n":18588,"o":190.59,"t":"2024-11-15T05:00:00Z","v":687016,"vw":190.056075},{"c":189.26,"h":190.51,"l":187.5,"n":15071,"o":189.74,"t":"2024-11-18T05:00:00Z","v":737550,"vw":189.457649},{"c":189.27,"h":189.84,"l":186.89,"n":16301,"o":187.15,"t":"2024-11-19T05:00:00Z","v":754674,"vw":188.857533},{"c":188.5,"h":189.46,"l":186.96,"n":12737,"o":189,"t":"2024-11-20T05:00:00Z","v":588169,"vw":188.097012},{"c":192.75,"h":193.835,"l":189.1,"n":17221,"o":190.76,"t":"2024-11-21T05:00:00Z","v":677700,"vw":192.555585},{"c":197.64,"h":197.83,"l":191.977,"n":20068,"o":192.65,"t":"2024-11-22T05:00:00Z","v":932083,"vw":195.951123},{"c":200.59,"h":201.66,"l":197.81,"n":23249,"o":197.81,"t":"2024-11-25T05:00:00Z","v":1471458,"vw":200.378224},{"c":199.26,"h":200.68,"l":198.46,"n":13820,"o":200.49,"t":"2024-11-26T05:00:00Z","v":755974,"vw":199.25693},{"c":199.01,"h":199.42,"l":197.03,"n":14172,"o":198.39,"t":"2024-11-27T05:00:00Z","v":551854,"vw":198.672295},{"c":200.06,"h":200.45,"l":197.525,"n":8140,"o":199.45,"t":"2024-11-29T05:00:00Z","v":340023,"vw":199.927684},{"c":199.38,"h":200.335,"l":196.25,"n":16438,"o":198.7,"t":"2024-12-02T05:00:00Z","v":720749,"vw":199.251182},{"c":200.2,"h":200.45,"l":198.06,"n":12458,"o":198.71,"t":"2024-12-03T05:00:00Z","v":456163,"vw":199.972841},{"c":201.19,"h":202.775,"l":199.845,"n":15439,"o":200.5,"t":"2024-12-04T05:00:00Z","v":542677,"vw":201.527708},{"c":200.86,"h":201.29,"l":199.505,"n":14951,"o":200.96,"t":"2024-12-05T05:00:00Z","v":694731,"vw":200.663658},{"c":200.92,"h":202.8,"l":199.995,"n":18466,"o":202.19,"t":"2024-12-06T05:00:00Z","v":721362,"vw":201.265658},{"c":199.59,"h":201.595,"l":199.39,"n":14725,"o":200.68,"t":"2024-12-09T05:00:00Z","v":455404,"vw":199.866716},{"c":198.35,"h":200.22,"l":197.545,"n":13930,"o":198.76,"t":"2024-12-10T05:00:00Z","v":608268,"vw":198.847811},{"c":201.89,"h":202.75,"l":199.54,"n":13657,"o":199.68,"t":"2024-12-11T05:00:00Z","v":578094,"vw":201.711665},{"c":201.3,"h":203.09,"l":200.565,"n":18739,"o":202.21,"t":"2024-12-12T05:00:00Z","v":768158,"vw":201.52841},{"c":198.68,"h":202.12,"l":197.72,"n":12600,"o":201.05,"t":"2024-12-13T05:00:00Z","v":593390,"vw":198.593709},{"c":200.07,"h":201.77,"l":196.631,"n":16555,"o":198.9,"t":"2024-12-16T05:00:00Z","v":701569,"vw":200.308608},{"c":196.9,"h":199.89,"l":196.55,"n":16423,"o":199.89,"t":"2024-12-17T05:00:00Z","v":775139,"vw":197.475911},{"c":188.83,"h":197.16,"l":187.85,"n":22446,"o":196.9,"t":"2024-12-18T05:00:00Z","v":1093503,"vw":191.18947},{"c":187.13,"h":192.05,"l":186.96,"n":19774,"o":190.19,"t":"2024-12-19T05:00:00Z","v":953456,"vw":187.742605},{"c":187.58,"h":188.8,"l":185.23,"n":24914,"o":185.51,"t":"2024-12-20T05:00:00Z","v":2158895,"vw":187.27424},{"c":185.25,"h":186.68,"l":184.11,"n":17791,"o":186.68,"t":"2024-12-23T05:00:00Z","v":705352,"vw":185.333866},{"c":187.1,"h":187.25,"l":184.84,"n":7505,"o":186.11,"t":"2024-12-24T05:00:00Z","v":312406,"vw":186.304353},{"c":185.91,"h":186.76,"l":185.32,"n":9576,"o":186.67,"t":"2024-12-26T05:00:00Z","v":302821,"vw":186.044455},{"c":184.5,"h":186.185,"l":182.54,"n":12457,"o":185.03,"t":"2024-12-27T05:00:00Z","v":431077,"vw":184.278558},{"c":183.66,"h":184.345,"l":181.435,"n":13432,"o":183.15,"t":"2024-12-30T05:00:00Z","v":495210,"vw":183.315366},{"c":183.87,"h":184.62,"l":182.7436,"n":13707,"o":184.62,"t":"2024-12-31T05:00:00Z","v":666022,"vw":183.748992},{"c":183.01,"h":184.96,"l":181.61,"n":16536,"o":184.41,"t":"2025-01-02T05:00:00Z","v":885833,"vw":183.297447},{"c":184.54,"h":185.15,"l":182.995,"n":14226,"o":183.72,"t":"2025-01-03T05:00:00Z","v":677933,"vw":184.565152},{"c":184.83,"h":186.41,"l":184.46,"n":13321,"o":185.21,"t":"2025-01-06T05:00:00Z","v":818625,"vw":184.978302},{"c":183.09,"h":186.13,"l":181.31,"n":15707,"o":185.87,"t":"2025-01-07T05:00:00Z","v":1021245,"vw":183.969368},{"c":184.36,"h":184.9,"l":182.25,"n":12888,"o":183.09,"t":"2025-01-08T05:00:00Z","v":492735,"vw":184.038021},{"c":182.38,"h":184.68,"l":180.82,"n":20694,"o":182.22,"t":"2025-01-10T05:00:00Z","v":858893,"vw":182.478043},{"c":182.42,"h":183.0661,"l":180.92,"n":18693,"o":181.06,"t":"2025-01-13T05:00:00Z","v":757531,"vw":182.27733},{"c":185.5,"h":185.83,"l":183.39,"n":18642,"o":183.41,"t":"2025-01-14T05:00:00Z","v":815448,"vw":185.152631},{"c":185.37,"h":189.26,"l":185.24,"n":15218,"o":189.16,"t":"2025-01-15T05:00:00Z","v":549432,"vw":186.377838},{"c":186.97,"h":187.665,"l":185.08,"n":11266,"o":185.9,"t":"2025-01-16T05:00:00Z","v":523165,"vw":186.649469},{"c":187.79,"h":189.53,"l":187.31,"n":10686,"o":189.53,"t":"2025-01-17T05:00:00Z","v":612373,"vw":188.25911},{"c":187.9,"h":190.035,"l":184.82,"n":19385,"o":189.55,"t":"2025-01-21T05:00:00Z","v":882880,"vw":187.787388},{"c":187.93,"h":189.56,"l":187.72,"n":17008,"o":188.05,"t":"2025-01-22T05:00:00Z","v":767756,"vw":188.304797},{"c":189.07,"h":189.07,"l":186.49,"n":17005,"o":186.77,"t":"2025-01-23T05:00:00Z","v":920900,"vw":188.11238},{"c":188.96,"h":190.27,"l":188.5,"n":17454,"o":189.07,"t":"2025-01-24T05:00:00Z","v":741903,"vw":189.142872},{"c":188.48,"h":191.68,"l":187.41,"n":20751,"o":187.93,"t":"2025-01-27T05:00:00Z","v":850106,"vw":188.810388},{"c":190.93,"h":192.75,"l":187.79,"n":24407,"o":189.14,"t":"2025-01-28T05:00:00Z","v":988655,"vw":191.231134},{"c":189.08,"h":190.42,"l":187.265,"n":18405,"o":190.06,"t":"2025-01-29T05:00:00Z","v":996274,"vw":189.163348},{"c":192.01,"h":194.115,"l":190.23,"n":27465,"o":190.58,"t":"2025-01-30T05:00:00Z","v":1634053,"vw":191.974657},{"c":193.48,"h":195.225,"l":191.84,"n":26453,"o":192.86,"t":"2025-01-31T05:00:00Z","v":1470215,"vw":193.593822},{"c":189.88,"h":190.92,"l":185,"n":25213,"o":190,"t":"2025-02-03T05:00:00Z","v":906979,"vw":189.059369},{"c":191.07,"h":193.44,"l":190.6756,"n":19289,"o":191.57,"t":"2025-02-04T05:00:00Z","v":756461,"vw":191.642924},{"c":189.76,"h":193.48,"l":189.007,"n":28071,"o":190.99,"t":"2025-02-05T05:00:00Z","v":1321373,"vw":190.431458},{"c":171.61,"h":185.045,"l":169.73,"n":65842,"o":182.76,"t":"2025-02-06T05:00:00Z","v":4443546,"vw":173.739168},{"c":169.02,"h":173.92,"l":167.65,"n":33469,"o":172.75,"t":"2025-02-07T05:00:00Z","v":1962975,"vw":169.813596},{"c":168.42,"h":171.59,"l":165.97,"n":30615,"o":170.33,"t":"2025-02-10T05:00:00Z","v":1812200,"vw":167.860546},{"c":167.98,"h":169.99,"l":166.82,"n":23571,"o":166.82,"t":"2025-02-11T05:00:00Z","v":1423665,"vw":168.201265},{"c":166.57,"h":167.49,"l":164.68,"n":19637,"o":166.4,"t":"2025-02-12T05:00:00Z","v":1110439,"vw":166.578481},{"c":167.93,"h":168.01,"l":165.09,"n":24162,"o":166.94,"t":"2025-02-13T05:00:00Z","v":1358985,"vw":166.731251},{"c":171.1,"h":171.31,"l":166.685,"n":25537,"o":168,"t":"2025-02-14T05:00:00Z","v":1445073,"vw":169.525587},{"c":170.79,"h":172.085,"l":169,"n":24212,"o":171.17,"t":"2025-02-18T05:00:00Z","v":1277543,"vw":170.358368},{"c":169.92,"h":170.44,"l":167.37,"n":21424,"o":170.44,"t":"2025-02-19T05:00:00Z","v":970081,"vw":169.173155},{"c":165.76,"h":169.81,"l":164.43,"n":25764,"o":169.81,"t":"2025-02-20T05:00:00Z","v":1024502,"vw":165.868224},{"c":161.65,"h":165.92,"l":161.02,"n":21967,"o":165.81,"t":"2025-02-21T05:00:00Z","v":902435,"vw":162.405425},{"c":162.58,"h":163.97,"l":160.53,"n":20535,"o":162.12,"t":"2025-02-24T05:00:00Z","v":1049879,"vw":162.522126},{"c":162.72,"h":165.005,"l":161.54,"n":23681,"o":162.69,"t":"2025-02-25T05:00:00Z","v":1448202,"vw":162.863266},{"c":163.03,"h":165.1,"l":162.4,"n":18323,"o":162.99,"t":"2025-02-26T05:00:00Z","v":844035,"vw":163.476402},{"c":162.75,"h":165.62,"l":162.22,"n":23974,"o":163.63,"t":"2025-02-27T05:00:00Z","v":1172121,"vw":163.846922},{"c":163.63,"h":163.76,"l":160.805,"n":23015,"o":163.43,"t":"2025-02-28T05:00:00Z","v":1541980,"vw":162.915664},{"c":160.56,"h":165.01,"l":159.56,"n":24630,"o":165,"t":"2025-03-03T05:00:00Z","v":1218776,"vw":162.159634},{"c":158.44,"h":160.31,"l":155.5305,"n":29751,"o":159.04,"t":"2025-03-04T05:00:00Z","v":1063603,"vw":158.265019},{"c":161.16,"h":161.56,"l":157.39,"n":16438,"o":158.02,"t":"2025-03-05T05:00:00Z","v":705504,"vw":159.71929},{"c":160.56,"h":161.89,"l":159.18,"n":22426,"o":160.04,"t":"2025-03-06T05:00:00Z","v":1044135,"vw":160.512563},{"c":162.65,"h":163.09,"l":158.115,"n":23879,"o":160.09,"t":"2025-03-07T05:00:00Z","v":1273461,"vw":160.958884},{"c":161.02,"h":162.7,"l":159.41,"n":27057,"o":160.77,"t":"2025-03-10T04:00:00Z","v":1317468,"vw":161.116465},{"c":157.28,"h":160.775,"l":156.38,"n":28791,"o":160.33,"t":"2025-03-11T04:00:00Z","v":1333985,"vw":158.042065},{"c":157,"h":159.87,"l":155.94,"n":20985,"o":158.42,"t":"2025-03-12T04:00:00Z","v":962066,"vw":157.106304},{"c":153.3,"h":156.92,"l":151.8,"n":26441,"o":155.79,"t":"2025-03-13T04:00:00Z","v":1361401,"vw":153.529669},{"c":155.8,"h":156.25,"l":153.21,"n":26120,"o":155.13,"t":"2025-03-14T04:00:00Z","v":1488075,"vw":155.201319},{"c":158.79,"h":160.3,"l":154.795,"n":18862,"o":155.53,"t":"2025-03-17T04:00:00Z","v":1035717,"vw":158.838962},{"c":160.02,"h":160.08,"l":157.78,"n":14982,"o":158.14,"t":"2025-03-18T04:00:00Z","v":594926,"vw":159.404918},{"c":161.24,"h":162.4385,"l":159.61,"n":18561,"o":159.61,"t":"2025-03-19T04:00:00Z","v":619359,"vw":161.250708},{"c":159.9,"h":161.595,"l":159.32,"n":17787,"o":160.2,"t":"2025-03-20T04:00:00Z","v":728542,"vw":160.200549},{"c":159.84,"h":160.93,"l":157.6025,"n":17031,"o":158.83,"t":"2025-03-21T04:00:00Z","v":1544374,"vw":159.626679},{"c":161.45,"h":163.06,"l":160.41,"n":14972,"o":161.41,"t":"2025-03-24T04:00:00Z","v":582865,"vw":161.447691},{"c":162.8,"h":163.3,"l":161.14,"n":16012,"o":162.62,"t":"2025-03-25T04:00:00Z","v":974889,"vw":162.412088},{"c":162.15,"h":163.91,"l":161,"n":15366,"o":162.68,"t":"2025-03-26T04:00:00Z","v":644551,"vw":162.048754},{"c":160.31,"h":161.38,"l":158.65,"n":22289,"o":161.11,"t":"2025-03-27T04:00:00Z","v":1022072,"vw":160.180336},{"c":154.8,"h":160.62,"l":154.27,"n":23860,"o":159.93,"t":"2025-03-28T04:00:00Z","v":976001,"vw":155.467132},{"c":154.95,"h":155.4,"l":151.92,"n":27236,"o":153.76,"t":"2025-03-31T04:00:00Z","v":1458541,"vw":154.081681},{"c":156.2,"h":156.44,"l":153.2,"n":21514,"o":154.19,"t":"2025-04-01T04:00:00Z","v":1131921,"vw":155.386962},{"c":157.16,"h":158.42,"l":154.6,"n":18045,"o":154.74,"t":"2025-04-02T04:00:00Z","v":692202,"vw":156.979819},{"c":149.53,"h":152.86,"l":146.9,"n":30309,"o":151.83,"t":"2025-04-03T04:00:00Z","v":1416549,"vw":149.374645},{"c":139.77,"h":145.85,"l":139.66,"n":30581,"o":145.85,"t":"2025-04-04T04:00:00Z","v":1244269,"vw":141.321579},{"c":139.69,"h":144.81,"l":134.1601,"n":32950,"o":136.91,"t":"2025-04-07T04:00:00Z","v":1867024,"vw":139.308374},{"c":136.74,"h":145.11,"l":134.265,"n":23216,"o":142.72,"t":"2025-04-08T04:00:00Z","v":1081463,"vw":138.946414},{"c":149.24,"h":149.62,"l":133.38,"n":31401,"o":134.61,"t":"2025-04-09T04:00:00Z","v":1449856,"vw":145.01807},{"c":143.76,"h":146.725,"l":139.335,"n":25047,"o":144.86,"t":"2025-04-10T04:00:00Z","v":1019440,"vw":143.440738},{"c":145.32,"h":145.75,"l":140.66,"n":20233,"o":143.62,"t":"2025-04-11T04:00:00Z","v":893406,"vw":144.090046},{"c":146.54,"h":147.905,"l":145.19,"n":21287,"o":147.09,"t":"2025-04-14T04:00:00Z","v":946209,"vw":146.671643},{"c":147.06,"h":148.52,"l":146.54,"n":11676,"o":146.62,"t":"2025-04-15T04:00:00Z","v":552573,"vw":147.106825},{"c":143.98,"h":146.94,"l":141.33,"n":23358,"o":144.62,"t":"2025-04-16T04:00:00Z","v":1128590,"vw":143.482454},{"c":143.56,"h":144.87,"l":142.92,"n":15570,"o":144.38,"t":"2025-04-17T04:00:00Z","v":655595,"vw":143.949621},{"c":139.62,"h":142.27,"l":138.315,"n":16953,"o":142.19,"t":"2025-04-21T04:00:00Z","v":585903,"vw":139.492594},{"c":143.81,"h":143.97,"l":140.7,"n":17694,"o":141.89,"t":"2025-04-22T04:00:00Z","v":683826,"vw":143.080325},{"c":147.7,"h":151.17,"l":146.77,"n":17882,"o":147.61,"t":"2025-04-23T04:00:00Z","v":658162,"vw":148.308907},{"c":151.64,"h":152.06,"l":146.19,"n":20594,"o":146.88,"t":"2025-04-24T04:00:00Z","v":787451,"vw":150.91913},{"c":154.03,"h":154.13,"l":150.44,"n":21315,"o":150.78,"t":"2025-04-25T04:00:00Z","v":1016811,"vw":153.453018},{"c":151.83,"h":155.81,"l":151.34,"n":23538,"o":153.95,"t":"2025-04-28T04:00:00Z","v":943765,"vw":152.640045},{"c":153.65,"h":154.21,"l":151.84,"n":18392,"o":151.84,"t":"2025-04-29T04:00:00Z","v":660822,"vw":153.312372},{"c":154.97,"h":155.33,"l":149.99,"n":28912,"o":151.66,"t":"2025-04-30T04:00:00Z","v":1403995,"vw":153.671283},{"c":156.34,"h":160.585,"l":151.67,"n":40427,"o":160.205,"t":"2025-05-01T04:00:00Z","v":1819147,"vw":157.723684},{"c":160.09,"h":162.92,"l":157.64,"n":23708,"o":159.04,"t":"2025-05-02T04:00:00Z","v":852238,"vw":160.17773},{"c":161.33,"h":162.95,"l":158.635,"n":23668,"o":158.64,"t":"2025-05-05T04:00:00Z","v":984942,"vw":161.56875},{"c":158.72,"h":162.4,"l":158.14,"n":20948,"o":159.19,"t":"2025-05-06T04:00:00Z","v":835159,"vw":159.889602},{"c":161.05,"h":161.41,"l":158.935,"n":18125,"o":159.63,"t":"2025-05-07T04:00:00Z","v":649912,"vw":160.572914},{"c":164.74,"h":166.11,"l":159.97,"n":30789,"o":161.26,"t":"2025-05-08T04:00:00Z","v":1196297,"vw":164.628551},{"c":163.02,"h":168.06,"l":162.64,"n":17061,"o":168.06,"t":"2025-05-09T04:00:00Z","v":481403,"vw":163.330548},{"c":170.51,"h":170.9,"l":167.432,"n":26974,"o":167.98,"t":"2025-05-12T04:00:00Z","v":1076616,"vw":170.046659},{"c":170.96,"h":172.745,"l":170.08,"n":25614,"o":170.47,"t":"2025-05-13T04:00:00Z","v":1047260,"vw":171.319547},{"c":171.47,"h":172.19,"l":169.52,"n":21438,"o":170.3,"t":"2025-05-14T04:00:00Z","v":929853,"vw":171.354515},{"c":171.8,"h":172.065,"l":170.03,"n":18129,"o":170.26,"t":"2025-05-15T04:00:00Z","v":668593,"vw":171.479043},{"c":172.91,"h":173.05,"l":169.94,"n":15210,"o":171.35,"t":"2025-05-16T04:00:00Z","v":656218,"vw":172.444186},{"c":172.39,"h":172.9,"l":169.48,"n":17015,"o":170.32,"t":"2025-05-19T04:00:00Z","v":514819,"vw":172.227459},{"c":173.24,"h":174.255,"l":171.5,"n":17368,"o":172.12,"t":"2025-05-20T04:00:00Z","v":607089,"vw":173.046506},{"c":169.13,"h":172.73,"l":169.06,"n":18578,"o":171.42,"t":"2025-05-21T04:00:00Z","v":709924,"vw":170.429246},{"c":170.37,"h":171.275,"l":168.205,"n":20057,"o":169.09,"t":"2025-05-22T04:00:00Z","v":808403,"vw":170.016011},{"c":168.77,"h":169.73,"l":167.33,"n":18650,"o":167.64,"t":"2025-05-23T04:00:00Z","v":692218,"vw":168.845336},{"c":171.37,"h":171.75,"l":169.305,"n":19988,"o":171.2,"t":"2025-05-27T04:00:00Z","v":891732,"vw":170.950186},{"c":167.38,"h":171.342,"l":167.15,"n":19255,"o":170.87,"t":"2025-05-28T04:00:00Z","v":817967,"vw":168.634666},{"c":167.93,"h":168.71,"l":166.36,"n":18780,"o":168.71,"t":"2025-05-29T04:00:00Z","v":625996,"vw":167.645383},{"c":168.32,"h":168.85,"l":166.45,"n":19216,"o":167.7,"t":"2025-05-30T04:00:00Z","v":1902224,"vw":168.257141},{"c":166.75,"h":167.715,"l":164.66,"n":19152,"o":166.87,"t":"2025-06-02T04:00:00Z","v":749481,"vw":166.554093},{"c":168.12,"h":168.25,"l":165.5,"n":16096,"o":166.63,"t":"2025-06-03T04:00:00Z","v":523386,"vw":167.697613},{"c":168.17,"h":169,"l":167.46,"n":18302,"o":168.5,"t":"2025-06-04T04:00:00Z","v":682946,"vw":168.290284},{"c":167.81,"h":169.82,"l":167.6,"n":15204,"o":168.2,"t":"2025-06-05T04:00:00Z","v":635720,"vw":168.417043},{"c":170.34,"h":170.51,"l":168.79,"n":16796,"o":168.92,"t":"2025-06-06T04:00:00Z","v":545521,"vw":170.172171},{"c":170.19,"h":171.64,"l":169.84,"n":18560,"o":170.85,"t":"2025-06-09T04:00:00Z","v":740009,"vw":170.647912},{"c":170.92,"h":171.46,"l":169.17,"n":19903,"o":170.31,"t":"2025-06-10T04:00:00Z","v":1065561,"vw":170.371066},{"c":171,"h":172.2,"l":170.05,"n":17350,"o":171.45,"t":"2025-06-11T04:00:00Z","v":746239,"vw":171.150882},{"c":171.02,"h":171.465,"l":169.7,"n":14244,"o":170.44,"t":"2025-06-12T04:00:00Z","v":568130,"vw":170.87625},{"c":169.34,"h":170.985,"l":168.1,"n":21714,"o":169.04,"t":"2025-06-13T04:00:00Z","v":1143604,"vw":169.501555},{"c":172.61,"h":173.12,"l":170.24,"n":20923,"o":170.24,"t":"2025-06-16T04:00:00Z","v":1011034,"vw":172.415113},{"c":167.53,"h":172.32,"l":167.31,"n":20622,"o":171.75,"t":"2025-06-17T04:00:00Z","v":878917,"vw":168.281691},{"c":166.57,"h":168.11,"l":165.99,"n":16462,"o":166.92,"t":"2025-06-18T04:00:00Z","v":728221,"vw":166.786109},{"c":166.97,"h":168.63,"l":165.8,"n":19710,"o":166.57,"t":"2025-06-20T04:00:00Z","v":1617047,"vw":167.099964},{"c":166.46,"h":167,"l":163.735,"n":16583,"o":166.82,"t":"2025-06-23T04:00:00Z","v":797950,"vw":166.301707},{"c":169.93,"h":170.14,"l":166.22,"n":17611,"o":167.5,"t":"2025-06-24T04:00:00Z","v":704412,"vw":169.190619},{"c":168.6,"h":170.22,"l":166.82,"n":15566,"o":169.93,"t":"2025-06-25T04:00:00Z","v":664591,"vw":168.587693},{"c":169.54,"h":172.28,"l":168.14,"n":19538,"o":169.355,"t":"2025-06-26T04:00:00Z","v":843113,"vw":170.044963},{"c":169.3,"h":171.51,"l":167.84,"n":17546,"o":169.615,"t":"2025-06-27T04:00:00Z","v":2037878,"vw":169.477413},{"c":172.34,"h":172.94,"l":168.225,"n":18131,"o":170.47,"t":"2025-06-30T04:00:00Z","v":874837,"vw":171.921581},{"c":173.07,"h":173.91,"l":170.14,"n":26856,"o":171.74,"t":"2025-07-01T04:00:00Z","v":1271130,"vw":172.372546},{"c":173.31,"h":173.75,"l":171.65,"n":16860,"o":172.9,"t":"2025-07-02T04:00:00Z","v":629197,"vw":173.047464},{"c":175.98,"h":176.9774,"l":173.85,"n":12305,"o":173.85,"t":"2025-07-03T04:00:00Z","v":468442,"vw":176.111922},{"c":174.82,"h":176.16,"l":173.91,"n":15740,"o":175.1,"t":"2025-07-07T04:00:00Z","v":711781,"vw":175.006267},{"c":178.9,"h":179.205,"l":175.15,"n":21747,"o":175.42,"t":"2025-07-08T04:00:00Z","v":917536,"vw":178.455584},{"c":210.47,"h":213.14,"l":176.776,"n":52484,"o":179.27,"t":"2025-07-09T04:00:00Z","v":4183876,"vw":193.214478},{"c":194.59,"h":200.23,"l":187,"n":114062,"o":198.345,"t":"2025-07-10T04:00:00Z","v":7018030,"vw":194.836},{"c":193.505,"h":197.33,"l":191.47,"n":52679,"o":194.01,"t":"2025-07-11T04:00:00Z","v":2369968,"vw":194.956108},{"c":191.08,"h":192.75,"l":183,"n":37827,"o":183,"t":"2025-07-14T04:00:00Z","v":2121173,"vw":190.072112},{"c":192.22,"h":194.06,"l":190.545,"n":24090,"o":191.17,"t":"2025-07-15T04:00:00Z","v":1045899,"vw":192.539614},{"c":194.19,"h":194.66,"l":191.09,"n":24145,"o":192.37,"t":"2025-07-16T04:00:00Z","v":910502,"vw":193.724463},{"c":197,"h":199.4869,"l":192.29,"n":25830,"o":193.65,"t":"2025-07-17T04:00:00Z","v":1279060,"vw":197.217479},{"c":199.61,"h":199.78,"l":195.71,"n":23199,"o":197.65,"t":"2025-07-18T04:00:00Z","v":880048,"vw":199.1415},{"c":198.82,"h":200.62,"l":197.99,"n":19631,"o":200.27,"t":"2025-07-21T04:00:00Z","v":728843,"vw":199.273404},{"c":202.87,"h":203.6,"l":198.64,"n":19718,"o":199.82,"t":"2025-07-22T04:00:00Z","v":792604,"vw":201.81189},{"c":201.36,"h":203.38,"l":199.87,"n":27279,"o":203.38,"t":"2025-07-23T04:00:00Z","v":1166197,"vw":201.273495},{"c":202.06,"h":202.73,"l":199.875,"n":19930,"o":200.8,"t":"2025-07-24T04:00:00Z","v":965337,"vw":201.904687},{"c":204.51,"h":205.47,"l":201.85,"n":16638,"o":203,"t":"2025-07-25T04:00:00Z","v":550807,"vw":204.35594},{"c":204,"h":204.89,"l":202.5862,"n":17686,"o":204.55,"t":"2025-07-28T04:00:00Z","v":697856,"vw":203.91145},{"c":204.19,"h":205.85,"l":202.46,"n":20402,"o":205.36,"t":"2025-07-29T04:00:00Z","v":739432,"vw":203.812449},{"c":202.51,"h":204.81,"l":199.74,"n":28908,"o":204.35,"t":"2025-07-30T04:00:00Z","v":1242934,"vw":202.233582},{"c":214.81,"h":219.69,"l":208,"n":56862,"o":212.5,"t":"2025-07-31T04:00:00Z","v":2618164,"vw":216.391819},{"c":212.11,"h":213.88,"l":207.3,"n":38422,"o":212.2,"t":"2025-08-01T04:00:00Z","v":1598374,"vw":211.701649},{"c":216.41,"h":218,"l":211.39,"n":26786,"o":212.97,"t":"2025-08-04T04:00:00Z","v":975783,"vw":216.282968},{"c":214.79,"h":217.2,"l":213.65,"n":24787,"o":217.19,"t":"2025-08-05T04:00:00Z","v":1054906,"vw":214.952212},{"c":215.71,"h":217.2,"l":214.8,"n":20707,"o":215.68,"t":"2025-08-06T04:00:00Z","v":710566,"vw":216.009636},{"c":206.15,"h":217.3,"l":203.97,"n":32062,"o":216.85,"t":"2025-08-07T04:00:00Z","v":1279454,"vw":207.343382},{"c":205.42,"h":208.05,"l":205.01,"n":21980,"o":207,"t":"2025-08-08T04:00:00Z","v":756388,"vw":205.944772},{"c":203.29,"h":208.51,"l":202.39,"n":22849,"o":205.59,"t":"2025-08-11T04:00:00Z","v":729340,"vw":204.240544},{"c":204.55,"h":205.04,"l":201.46,"n":17578,"o":203.82,"t":"2025-08-12T04:00:00Z","v":628657,"vw":203.980461},{"c":208.37,"h":208.935,"l":205.425,"n":15949,"o":205.8,"t":"2025-08-13T04:00:00Z","v":601073,"vw":208.043105},{"c":208.01,"h":208.77,"l":206.945,"n":17482,"o":208.22,"t":"2025-08-14T04:00:00Z","v":609573,"vw":208.047594},{"c":205.84,"h":208.99,"l":205.5,"n":25976,"o":208.75,"t":"2025-08-15T04:00:00Z","v":1366154,"vw":207.089358},{"c":208.31,"h":208.825,"l":205,"n":19225,"o":205.82,"t":"2025-08-18T04:00:00Z","v":941040,"vw":208.095136},{"c":209.87,"h":210.62,"l":208.11,"n":18444,"o":209.16,"t":"2025-08-19T04:00:00Z","v":606443,"vw":209.483308},{"c":210.89,"h":211.25,"l":208.8435,"n":19891,"o":209.03,"t":"2025-08-20T04:00:00Z","v":824283,"vw":210.248148},{"c":211.95,"h":213.0096,"l":208.17,"n":20887,"o":210.25,"t":"2025-08-21T04:00:00Z","v":863581,"vw":211.566021},{"c":215.05,"h":217,"l":211.55,"n":18417,"o":212.43,"t":"2025-08-22T04:00:00Z","v":668613,"vw":215.202143},{"c":214.35,"h":216.48,"l":213.7,"n":19424,"o":215.1,"t":"2025-08-25T04:00:00Z","v":873446,"vw":214.804264},{"c":212.58,"h":215.35,"l":212.12,"n":13564,"o":213.61,"t":"2025-08-26T04:00:00Z","v":737167,"vw":212.758239},{"c":216.53,"h":217.08,"l":210,"n":16225,"o":212.89,"t":"2025-08-27T04:00:00Z","v":705953,"vw":216.184207},{"c":215.03,"h":217.64,"l":214.93,"n":15122,"o":216.52,"t":"2025-08-28T04:00:00Z","v":526324,"vw":215.556905},{"c":213.5,"h":215.81,"l":213.03,"n":22523,"o":215.52,"t":"2025-08-29T04:00:00Z","v":1097599,"vw":213.773061},{"c":212.64,"h":213,"l":208.85,"n":20311,"o":210.39,"t":"2025-09-02T04:00:00Z","v":809570,"vw":212.110378},{"c":212.24,"h":213.54,"l":211.29,"n":13802,"o":212.13,"t":"2025-09-03T04:00:00Z","v":506944,"vw":212.549818},{"c":213.25,"h":213.59,"l":210.2895,"n":16132,"o":211.27,"t":"2025-09-04T04:00:00Z","v":639174,"vw":213.025702},{"c":213.9,"h":215.49,"l":211.42,"n":16912,"o":213.5,"t":"2025-09-05T04:00:00Z","v":632534,"vw":213.412801},{"c":212.73,"h":215.22,"l":209.9,"n":25190,"o":215.22,"t":"2025-09-08T04:00:00Z","v":1276186,"vw":212.880667},{"c":204.03,"h":213.48,"l":202.26,"n":34342,"o":213.48,"t":"2025-09-09T04:00:00Z","v":1474639,"vw":205.423607},{"c":204.5,"h":206.39,"l":202.4,"n":25707,"o":204.16,"t":"2025-09-10T04:00:00Z","v":1136035,"vw":204.240988},{"c":207.03,"h":207.26,"l":204.48,"n":17251,"o":205.77,"t":"2025-09-11T04:00:00Z","v":778110,"vw":206.54851},{"c":205.11,"h":206.73,"l":204.34,"n":15184,"o":206.1,"t":"2025-09-12T04:00:00Z","v":520517,"vw":205.246032},{"c":204.15,"h":208.56,"l":204.02,"n":16787,"o":205.12,"t":"2025-09-15T04:00:00Z","v":630347,"vw":204.866067},{"c":204.95,"h":205.87,"l":202.925,"n":19069,"o":204.15,"t":"2025-09-16T04:00:00Z","v":955997,"vw":204.81114},{"c":203.98,"h":206.64,"l":202.55,"n":16638,"o":206.02,"t":"2025-09-17T04:00:00Z","v":738259,"vw":204.521806},{"c":206.19,"h":207.28,"l":205.01,"n":17208,"o":205.01,"t":"2025-09-18T04:00:00Z","v":917085,"vw":206.145698},{"c":205.95,"h":208,"l":205.12,"n":16762,"o":207.87,"t":"2025-09-19T04:00:00Z","v":1638298,"vw":206.054415},{"c":205.93,"h":206.395,"l":204.3,"n":16066,"o":204.77,"t":"2025-09-22T04:00:00Z","v":920305,"vw":205.586741},{"c":204.03,"h":207.49,"l":203.16,"n":17431,"o":206.27,"t":"2025-09-23T04:00:00Z","v":838368,"vw":204.173523},{"c":203.6,"h":204.56,"l":202.34,"n":18229,"o":204.32,"t":"2025-09-24T04:00:00Z","v":764561,"vw":203.567451},{"c":202.71,"h":202.93,"l":200.32,"n":15221,"o":202.4,"t":"2025-09-25T04:00:00Z","v":490817,"vw":202.141738},{"c":202.96,"h":204.09,"l":202.34,"n":14605,"o":202.46,"t":"2025-09-26T04:00:00Z","v":529331,"vw":203.182052},{"c":203.84,"h":204.505,"l":200.825,"n":13086,"o":203.65,"t":"2025-09-29T04:00:00Z","v":569373,"vw":203.668815},{"c":203.02,"h":204.29,"l":201.81,"n":18925,"o":203.63,"t":"2025-09-30T04:00:00Z","v":1167404,"vw":203.037663},{"c":202.42,"h":204,"l":199.16,"n":19101,"o":201.89,"t":"2025-10-01T04:00:00Z","v":775578,"vw":201.89942},{"c":203.02,"h":203.605,"l":201.45,"n":17129,"o":202.49,"t":"2025-10-02T04:00:00Z","v":587009,"vw":202.910352},{"c":203,"h":204.54,"l":202.57,"n":13489,"o":203.2,"t":"2025-10-03T04:00:00Z","v":588401,"vw":203.242146},{"c":205,"h":205.51,"l":203.14,"n":17205,"o":204.04,"t":"2025-10-06T04:00:00Z","v":811045,"vw":204.320056},{"c":202.26,"h":206.2999,"l":200.69,"n":14372,"o":205.31,"t":"2025-10-07T04:00:00Z","v":566018,"vw":202.329244},{"c":203.43,"h":204.155,"l":202.04,"n":13876,"o":202.56,"t":"2025-10-08T04:00:00Z","v":569751,"vw":203.38416},{"c":201.72,"h":203.44,"l":200.39,"n":15490,"o":203.44,"t":"2025-10-09T04:00:00Z","v":627280,"vw":201.856396},{"c":196.9,"h":203,"l":196.605,"n":14829,"o":201.72,"t":"2025-10-10T04:00:00Z","v":585166,"vw":198.333129},{"c":202.48,"h":203.045,"l":198.545,"n":15776,"o":200.37,"t":"2025-10-13T04:00:00Z","v":687158,"vw":202.137416},{"c":202.06,"h":203.08,"l":199.67,"n":13983,"o":199.81,"t":"2025-10-14T04:00:00Z","v":534708,"vw":202.144297},{"c":202.8,"h":204.61,"l":199.87,"n":16296,"o":202.82,"t":"2025-10-15T04:00:00Z","v":861606,"vw":202.558611},{"c":201.99,"h":203.63,"l":200.09,"n":15705,"o":203.61,"t":"2025-10-16T04:00:00Z","v":589989,"vw":202.080516},{"c":202.86,"h":203.92,"l":201.4927,"n":15364,"o":201.85,"t":"2025-10-17T04:00:00Z","v":673136,"vw":202.878447},{"c":205.87,"h":206.78,"l":201.89,"n":13955,"o":204.68,"t":"2025-10-20T04:00:00Z","v":667491,"vw":205.418316},{"c":204.55,"h":206.82,"l":203.5875,"n":16275,"o":204.84,"t":"2025-10-21T04:00:00Z","v":623675,"vw":204.847258},{"c":203.03,"h":205.83,"l":202.14,"n":19759,"o":205.83,"t":"2025-10-22T04:00:00Z","v":628597,"vw":203.484257},{"c":204.67,"h":204.86,"l":202.88,"n":13916,"o":204.1,"t":"2025-10-23T04:00:00Z","v":638618,"vw":204.279289},{"c":204.81,"h":206.565,"l":204.605,"n":12810,"o":206.15,"t":"2025-10-24T04:00:00Z","v":534074,"vw":205.134349},{"c":203.28,"h":206.67,"l":202.96,"n":15875,"o":206.49,"t":"2025-10-27T04:00:00Z","v":593815,"vw":203.991693},{"c":202.46,"h":203.91,"l":201.86,"n":14723,"o":203.26,"t":"2025-10-28T04:00:00Z","v":546217,"vw":202.774387},{"c":197.86,"h":201.915,"l":197.52,"n":17418,"o":201.49,"t":"2025-10-29T04:00:00Z","v":540013,"vw":198.867204},{"c":197.38,"h":200.125,"l":196.025,"n":16155,"o":196.78,"t":"2025-10-30T04:00:00Z","v":770621,"vw":198.300555},{"c":198.54,"h":199.51,"l":196.945,"n":18063,"o":197.86,"t":"2025-10-31T04:00:00Z","v":882825,"vw":198.417987},{"c":196.36,"h":198.755,"l":194.7,"n":25917,"o":198.56,"t":"2025-11-03T05:00:00Z","v":1251293,"vw":196.628804},{"c":192.03,"h":195.36,"l":190.045,"n":26629,"o":195.02,"t":"2025-11-04T05:00:00Z","v":1117155,"vw":191.911435},{"c":189.97,"h":192.315,"l":188.67,"n":26592,"o":192.07,"t":"2025-11-05T05:00:00Z","v":1390404,"vw":190.065347},{"c":173.93,"h":184.955,"l":170.965,"n":52646,"o":184.83,"t":"2025-11-06T05:00:00Z","v":2327579,"vw":173.812703},{"c":176.11,"h":176.77,"l":172.03,"n":28245,"o":173.21,"t":"2025-11-07T05:00:00Z","v":1198208,"vw":175.312318},{"c":177.49,"h":178.68,"l":175.21,"n":18319,"o":177.21,"t":"2025-11-10T05:00:00Z","v":719662,"vw":177.034734},{"c":178,"h":179.4191,"l":176.4,"n":18941,"o":177.27,"t":"2025-11-11T05:00:00Z","v":995342,"vw":178.246121},{"c":178.16,"h":180.17,"l":177.43,"n":20251,"o":177.97,"t":"2025-11-12T05:00:00Z","v":1038696,"vw":178.60008},{"c":174.57,"h":179.215,"l":174.16,"n":21354,"o":177.01,"t":"2025-11-13T05:00:00Z","v":1113040,"vw":175.963582},{"c":179.61,"h":180.19,"l":173.95,"n":26289,"o":174,"t":"2025-11-14T05:00:00Z","v":1406403,"vw":178.990305},{"c":174.21,"h":179.01,"l":173.6275,"n":19495,"o":179.01,"t":"2025-11-17T05:00:00Z","v":847726,"vw":175.163204},{"c":173.07,"h":175.66,"l":172.1,"n":20491,"o":174.21,"t":"2025-11-18T05:00:00Z","v":927635,"vw":173.295229},{"c":171.94,"h":173.41,"l":170.52,"n":16681,"o":172.56,"t":"2025-11-19T05:00:00Z","v":701042,"vw":171.919837},{"c":170.43,"h":175.48,"l":170.01,"n":18219,"o":174.84,"t":"2025-11-20T05:00:00Z","v":770976,"vw":171.810141},{"c":172.12,"h":174.165,"l":169.76,"n":17634,"o":170.5,"t":"2025-11-21T05:00:00Z","v":865495,"vw":172.006449},{"c":170.16,"h":173.26,"l":169.39,"n":22708,"o":173.26,"t":"2025-11-24T05:00:00Z","v":1595825,"vw":170.599284},{"c":173.44,"h":174.13,"l":170.01,"n":17146,"o":170.99,"t":"2025-11-25T05:00:00Z","v":761272,"vw":173.216517},{"c":173.46,"h":174.38,"l":172.845,"n":16095,"o":174.25,"t":"2025-11-26T05:00:00Z","v":739170,"vw":173.541877},{"c":175.43,"h":176.61,"l":172.65,"n":13202,"o":173.46,"t":"2025-11-28T05:00:00Z","v":479409,"vw":175.643299},{"c":174.88,"h":177.38,"l":173.14,"n":16861,"o":173.57,"t":"2025-12-01T05:00:00Z","v":831693,"vw":175.383357},{"c":176.48,"h":177.71,"l":174.63,"n":15301,"o":175.52,"t":"2025-12-02T05:00:00Z","v":626695,"vw":176.581259},{"c":177.37,"h":177.74,"l":175.1,"n":12089,"o":176.01,"t":"2025-12-03T05:00:00Z","v":507760,"vw":176.732066},{"c":178.5,"h":179.32,"l":176.86,"n":15133,"o":177.77,"t":"2025-12-04T05:00:00Z","v":753528,"vw":178.353477},{"c":173.52,"h":176.55,"l":171.31,"n":28651,"o":176.02,"t":"2025-12-05T05:00:00Z","v":1367289,"vw":173.32194},{"c":174.41,"h":175.775,"l":173.3,"n":18260,"o":173.87,"t":"2025-12-08T05:00:00Z","v":763148,"vw":174.626477},{"c":173.17,"h":175,"l":172.401,"n":23306,"o":174.1,"t":"2025-12-09T05:00:00Z","v":915091,"vw":173.270524},{"c":175.66,"h":176.23,"l":172.61,"n":16709,"o":173.2,"t":"2025-12-10T05:00:00Z","v":1001538,"vw":174.693486},{"c":178,"h":180.66,"l":173.83,"n":17922,"o":175.26,"t":"2025-12-11T05:00:00Z","v":848126,"vw":178.264958},{"c":176,"h":179,"l":174.995,"n":25155,"o":179,"t":"2025-12-12T05:00:00Z","v":1177414,"vw":176.044243},{"c":175.07,"h":177.34,"l":173.86,"n":21371,"o":177.34,"t":"2025-12-15T05:00:00Z","v":1558568,"vw":175.102053},{"c":174.28,"h":175.72,"l":173.615,"n":17287,"o":174.46,"t":"2025-12-16T05:00:00Z","v":1129738,"vw":174.391839},{"c":175.31,"h":176.985,"l":173.61,"n":17496,"o":174.24,"t":"2025-12-17T05:00:00Z","v":959467,"vw":175.155538},{"c":175.9,"h":176.89,"l":174.65,"n":12884,"o":176.27,"t":"2025-12-18T05:00:00Z","v":556973,"vw":175.803348},{"c":178.17,"h":178.71,"l":174.575,"n":16174,"o":175.4,"t":"2025-12-19T05:00:00Z","v":2331323,"vw":177.802074},{"c":179.06,"h":180.25,"l":175.55,"n":14275,"o":178.02,"t":"2025-12-22T05:00:00Z","v":622441,"vw":178.941586},{"c":176.02,"h":178.61,"l":174.38,"n":13107,"o":178.08,"t":"2025-12-23T05:00:00Z","v":569815,"vw":175.746965},{"c":176.47,"h":176.7,"l":174.98,"n":4949,"o":175.75,"t":"2025-12-24T05:00:00Z","v":146629,"vw":176.300092},{"c":176.59,"h":176.975,"l":175.505,"n":8563,"o":176.83,"t":"2025-12-26T05:00:00Z","v":239738,"vw":176.412577},{"c":175.59,"h":176.88,"l":175.2,"n":10844,"o":176.4,"t":"2025-12-29T05:00:00Z","v":383106,"vw":175.667808},{"c":175.41,"h":175.465,"l":174.355,"n":11502,"o":174.89,"t":"2025-12-30T05:00:00Z","v":445651,"vw":175.152674},{"c":174.21,"h":175.5488,"l":173.65,"n":14565,"o":175.42,"t":"2025-12-31T05:00:00Z","v":742346,"vw":174.497762},{"c":170.1,"h":174.34,"l":168.09,"n":21277,"o":174.34,"t":"2026-01-02T05:00:00Z","v":1008547,"vw":170.26652},{"c":173.11,"h":173.94,"l":169.7,"n":18759,"o":170.11,"t":"2026-01-05T05:00:00Z","v":746401,"vw":172.996567},{"c":175.01,"h":176.2,"l":171.355,"n":16016,"o":171.71,"t":"2026-01-06T05:00:00Z","v":586799,"vw":174.618222},{"c":174.57,"h":175.6,"l":173.75,"n":16713,"o":174.73,"t":"2026-01-07T05:00:00Z","v":651965,"vw":174.669521},{"c":173.57,"h":173.93,"l":171.5,"n":13214,"o":172.7,"t":"2026-01-08T05:00:00Z","v":627640,"vw":173.153023},{"c":171.52,"h":174.32,"l":171.295,"n":16343,"o":173.7,"t":"2026-01-09T05:00:00Z","v":787270,"vw":172.251201},{"c":171.43,"h":172.03,"l":170.25,"n":16909,"o":171.33,"t":"2026-01-12T05:00:00Z","v":938129,"vw":171.324698},{"c":169.37,"h":171.695,"l":168.08,"n":16181,"o":171.24,"t":"2026-01-13T05:00:00Z","v":867815,"vw":169.426784},{"c":166.53,"h":170.54,"l":165.6,"n":23998,"o":169.11,"t":"2026-01-14T05:00:00Z","v":1205342,"vw":166.91299},{"c":166.89,"h":169.48,"l":166.49,"n":18106,"o":168.93,"t":"2026-01-15T05:00:00Z","v":947523,"vw":167.633446},{"c":166.75,"h":168.06,"l":164.15,"n":21638,"o":166.6,"t":"2026-01-16T05:00:00Z","v":1087185,"vw":166.613689},{"c":161.11,"h":165.5322,"l":160.37,"n":22484,"o":163.02,"t":"2026-01-20T05:00:00Z","v":858288,"vw":161.484566},{"c":161.32,"h":163.14,"l":160,"n":19386,"o":161.63,"t":"2026-01-21T05:00:00Z","v":785831,"vw":161.25941},{"c":164.71,"h":164.74,"l":162.265,"n":16667,"o":162.7,"t":"2026-01-22T05:00:00Z","v":686521,"vw":164.139694},{"c":162.14,"h":165,"l":161.205,"n":15508,"o":164.27,"t":"2026-01-23T05:00:00Z","v":607035,"vw":162.506141},{"c":165.77,"h":165.94,"l":162.59,"n":18377,"o":162.59,"t":"2026-01-26T05:00:00Z","v":898350,"vw":165.005767},{"c":164.63,"h":165.575,"l":163.02,"n":19118,"o":165.35,"t":"2026-01-27T05:00:00Z","v":788696,"vw":164.40342},{"c":161.91,"h":165.18,"l":160.76,"n":17801,"o":165.18,"t":"2026-01-28T05:00:00Z","v":771739,"vw":162.248799},{"c":153.48,"h":160.69,"l":151.71,"n":33757,"o":160.28,"t":"2026-01-29T05:00:00Z","v":1697876,"vw":153.355364},{"c":156.13,"h":156.55,"l":152.07,"n":26152,"o":152.69,"t":"2026-01-30T05:00:00Z","v":1126399,"vw":155.635499},{"c":156.92,"h":158.335,"l":153.262,"n":27915,"o":154.05,"t":"2026-02-02T05:00:00Z","v":1210900,"vw":156.683505},{"c":149.25,"h":155.76,"l":148.95,"n":35368,"o":154.37,"t":"2026-02-03T05:00:00Z","v":1800136,"vw":151.730517},{"c":151.34,"h":154.93,"l":146.72,"n":43450,"o":147.56,"t":"2026-02-04T05:00:00Z","v":2254741,"vw":151.916909},{"c":153.94,"h":158.25,"l":150.65,"n":55806,"o":153.1,"t":"2026-02-05T05:00:00Z","v":2727213,"vw":155.209975},{"c":155.72,"h":159.46,"l":151.59,"n":29904,"o":156.22,"t":"2026-02-06T05:00:00Z","v":1494842,"vw":155.402323},{"c":159.74,"h":160.32,"l":154.24,"n":30928,"o":155.23,"t":"2026-02-09T05:00:00Z","v":1292000,"vw":158.796185},{"c":162.72,"h":162.925,"l":159.32,"n":28593,"o":159.32,"t":"2026-02-10T05:00:00Z","v":1420293,"vw":162.312834},{"c":155.6,"h":162.32,"l":154.89,"n":32951,"o":162.23,"t":"2026-02-11T05:00:00Z","v":1631139,"vw":156.903929},{"c":150.79,"h":157.46,"l":147.14,"n":35947,"o":155.6,"t":"2026-02-12T05:00:00Z","v":1897457,"vw":150.571483},{"c":156.77,"h":157,"l":151.77,"n":26122,"o":152.05,"t":"2026-02-13T05:00:00Z","v":1518846,"vw":155.724411},{"c":153.07,"h":156.52,"l":150.75,"n":30646,"o":154.51,"t":"2026-02-17T05:00:00Z","v":2079674,"vw":152.459842},{"c":155.5,"h":156.05,"l":152.81,"n":19030,"o":153.83,"t":"2026-02-18T05:00:00Z","v":986157,"vw":155.340028},{"c":154.395,"h":155,"l":151.69,"n":14972,"o":154.75,"t":"2026-02-19T05:00:00Z","v":644626,"vw":153.768309},{"c":155.16,"h":158.27,"l":153.4,"n":18882,"o":153.4,"t":"2026-02-20T05:00:00Z","v":900757,"vw":155.357362},{"c":150.88,"h":155.06,"l":148.44,"n":28188,"o":153.9,"t":"2026-02-23T05:00:00Z","v":1242969,"vw":150.273981},{"c":153.57,"h":155.21,"l":150.8,"n":22187,"o":150.88,"t":"2026-02-24T05:00:00Z","v":927188,"vw":153.623393},{"c":154.11,"h":154.86,"l":151.8,"n":23413,"o":153.62,"t":"2026-02-25T05:00:00Z","v":1047256,"vw":153.761577},{"c":157.19,"h":157.95,"l":154.4,"n":22077,"o":155.73,"t":"2026-02-26T05:00:00Z","v":997279,"vw":156.627834},{"c":156.59,"h":156.78,"l":152.67,"n":21803,"o":154.84,"t":"2026-02-27T05:00:00Z","v":1409601,"vw":156.069356},{"c":158.12,"h":159.33,"l":154.67,"n":21373,"o":156,"t":"2026-03-02T05:00:00Z","v":1008610,"vw":157.720439},{"c":163.1,"h":163.38,"l":155.22,"n":28021,"o":155.22,"t":"2026-03-03T05:00:00Z","v":1597787,"vw":161.686204},{"c":162.97,"h":164.57,"l":160.82,"n":21545,"o":162.85,"t":"2026-03-04T05:00:00Z","v":1031103,"vw":163.123691},{"c":164.25,"h":168.55,"l":162.03,"n":30338,"o":162.03,"t":"2026-03-05T05:00:00Z","v":1486350,"vw":164.92145},{"c":162.71,"h":166.02,"l":161.11,"n":22930,"o":164.25,"t":"2026-03-06T05:00:00Z","v":1034230,"vw":162.61232},{"c":163.42,"h":164.16,"l":160.11,"n":24009,"o":161.35,"t":"2026-03-09T04:00:00Z","v":1157493,"vw":162.758447},{"c":159.52,"h":164.34,"l":157.61,"n":23931,"o":163.42,"t":"2026-03-10T04:00:00Z","v":851046,"vw":159.770453},{"c":159.13,"h":161.185,"l":157.35,"n":15520,"o":159.45,"t":"2026-03-11T04:00:00Z","v":562857,"vw":158.96745},{"c":157.46,"h":161.83,"l":157.27,"n":20456,"o":159.24,"t":"2026-03-12T04:00:00Z","v":664111,"vw":158.648681},{"c":155.89,"h":158.805,"l":155.37,"n":16166,"o":158.49,"t":"2026-03-13T04:00:00Z","v":692539,"vw":156.227148},{"c":155.94,"h":157.95,"l":153.6765,"n":21844,"o":157.24,"t":"2026-03-16T04:00:00Z","v":1091181,"vw":156.353862},{"c":154.12,"h":158.2,"l":150.4,"n":25160,"o":156.24,"t":"2026-03-17T04:00:00Z","v":1204433,"vw":154.417878},{"c":150.11,"h":154.5,"l":149.94,"n":21306,"o":152.7,"t":"2026-03-18T04:00:00Z","v":942511,"vw":151.100395},{"c":150.67,"h":152.51,"l":148.8,"n":23538,"o":149.04,"t":"2026-03-19T04:00:00Z","v":999592,"vw":150.379172},{"c":149.81,"h":151.09,"l":148,"n":24938,"o":149.73,"t":"2026-03-20T04:00:00Z","v":2205631,"vw":149.684731},{"c":149.23,"h":152.6,"l":149.08,"n":26982,"o":150.36,"t":"2026-03-23T04:00:00Z","v":1176037,"vw":150.12509},{"c":142.96,"h":148.31,"l":142,"n":26799,"o":148.31,"t":"2026-03-24T04:00:00Z","v":1271223,"vw":143.561386},{"c":143.56,"h":146,"l":140.67,"n":22606,"o":144.69,"t":"2026-03-25T04:00:00Z","v":1008366,"vw":143.521099},{"c":144.01,"h":147.165,"l":142.705,"n":22415,"o":143.25,"t":"2026-03-26T04:00:00Z","v":1298343,"vw":144.806758},{"c":137.61,"h":144.12,"l":137.5,"n":25317,"o":142.84,"t":"2026-03-27T04:00:00Z","v":1471915,"vw":138.811009},{"c":139.66,"h":141.47,"l":137.56,"n":23248,"o":139.38,"t":"2026-03-30T04:00:00Z","v":969696,"vw":139.431401},{"c":142.49,"h":143.76,"l":138.725,"n":19211,"o":140.75,"t":"2026-03-31T04:00:00Z","v":995782,"vw":141.937094},{"c":142.52,"h":143.95,"l":140.11,"n":20674,"o":142.49,"t":"2026-04-01T04:00:00Z","v":771034,"vw":142.780098},{"c":142.65,"h":144.73,"l":139.885,"n":17312,"o":141.89,"t":"2026-04-02T04:00:00Z","v":631762,"vw":142.439616},{"c":144.36,"h":144.625,"l":141.44,"n":15393,"o":142.22,"t":"2026-04-06T04:00:00Z","v":655902,"vw":144.00828},{"c":143.92,"h":144.55,"l":142.68,"n":17028,"o":143.61,"t":"2026-04-07T04:00:00Z","v":635496,"vw":143.743677},{"c":144.32,"h":148,"l":143.38,"n":21041,"o":146.58,"t":"2026-04-08T04:00:00Z","v":1094733,"vw":144.708757},{"c":139.19,"h":143.66,"l":138.93,"n":22436,"o":143.41,"t":"2026-04-09T04:00:00Z","v":1459281,"vw":140.08619},{"c":133.44,"h":141.15,"l":131.62,"n":29221,"o":138.01,"t":"2026-04-10T04:00:00Z","v":1328431,"vw":133.675607},{"c":134.21,"h":135.47,"l":130.89,"n":34818,"o":134.09,"t":"2026-04-13T04:00:00Z","v":1817606,"vw":133.968482},{"c":133.65,"h":136.54,"l":132.415,"n":25532,"o":134.56,"t":"2026-04-14T04:00:00Z","v":1342625,"vw":133.621729},{"c":136.58,"h":137.12,"l":134.21,"n":30006,"o":135.05,"t":"2026-04-15T04:00:00Z","v":1728096,"vw":136.143942},{"c":138.27,"h":139.57,"l":136.59,"n":24249,"o":138.46,"t":"2026-04-16T04:00:00Z","v":1147189,"vw":137.880342},{"c":139.74,"h":141.89,"l":139.465,"n":19917,"o":140.59,"t":"2026-04-17T04:00:00Z","v":858339,"vw":140.170192},{"c":140.75,"h":141.5,"l":137.79,"n":17515,"o":138.91,"t":"2026-04-20T04:00:00Z","v":815846,"vw":140.526352},{"c":140.93,"h":143.78,"l":139.78,"n":16560,"o":140.52,"t":"2026-04-21T04:00:00Z","v":551099,"vw":141.341591},{"c":140.6,"h":142.09,"l":139.38,"n":19105,"o":141.18,"t":"2026-04-22T04:00:00Z","v":893436,"vw":140.594411},{"c":135.83,"h":137.86,"l":133.88,"n":31610,"o":137.86,"t":"2026-04-23T04:00:00Z","v":1286601,"vw":135.546128},{"c":137.17,"h":137.62,"l":134.47,"n":25698,"o":135.73,"t":"2026-04-24T04:00:00Z","v":1358812,"vw":136.578916},{"c":136.41,"h":139.42,"l":136.21,"n":23403,"o":136.96,"t":"2026-04-27T04:00:00Z","v":1027229,"vw":137.197483},{"c":137.11,"h":139.335,"l":136.4265,"n":29345,"o":138.42,"t":"2026-04-28T04:00:00Z","v":1420989,"vw":137.632233},{"c":137.5,"h":137.68,"l":134.56,"n":18881,"o":136.23,"t":"2026-04-29T04:00:00Z","v":1068814,"vw":136.844332},{"c":136.3,"h":137.295,"l":133.89,"n":22425,"o":136.21,"t":"2026-04-30T04:00:00Z","v":1291353,"vw":136.087427},{"c":136.53,"h":142.7,"l":135.76,"n":25829,"o":139.96,"t":"2026-05-01T04:00:00Z","v":1212649,"vw":136.865886},{"c":138.19,"h":139.195,"l":136.25,"n":25697,"o":136.25,"t":"2026-05-04T04:00:00Z","v":1213247,"vw":137.775614},{"c":137.55,"h":138.45,"l":136.23,"n":23531,"o":138,"t":"2026-05-05T04:00:00Z","v":1167192,"vw":137.613796},{"c":136.765,"h":137.3,"l":132.765,"n":63013,"o":135.59,"t":"2026-05-06T04:00:00Z","v":4102539,"vw":135.082075},{"c":147.65,"h":153.98,"l":144.04,"n":49969,"o":153.98,"t":"2026-05-07T04:00:00Z","v":3624442,"vw":147.992482},{"c":146.65,"h":146.91,"l":142.47,"n":27092,"o":146.33,"t":"2026-05-08T04:00:00Z","v":1226156,"vw":146.09893},{"c":145.92,"h":146.5,"l":143.5001,"n":28426,"o":144.81,"t":"2026-05-11T04:00:00Z","v":1429614,"vw":145.084585},{"c":144.22,"h":147.725,"l":143.5,"n":25984,"o":147.01,"t":"2026-05-12T04:00:00Z","v":1087551,"vw":144.626093},{"c":140.81,"h":144.13,"l":138.85,"n":27569,"o":142.92,"t":"2026-05-13T04:00:00Z","v":1398055,"vw":140.796566},{"c":139.85,"h":142,"l":137.95,"n":21494,"o":141.04,"t":"2026-05-14T04:00:00Z","v":1034214,"vw":139.982084},{"c":141.91,"h":142.91,"l":140.3,"n":22894,"o":140.83,"t":"2026-05-15T04:00:00Z","v":1255522,"vw":141.800706},{"c":144.06,"h":145,"l":140.75,"n":21876,"o":140.94,"t":"2026-05-18T04:00:00Z","v":1072360,"vw":143.778804},{"c":145.19,"h":149.47,"l":144.93,"n":31549,"o":147.42,"t":"2026-05-19T04:00:00Z","v":2225044,"vw":146.107541},{"c":147.955,"h":148.13,"l":140.61,"n":27335,"o":143.29,"t":"2026-05-20T04:00:00Z","v":1341813,"vw":146.518078},{"c":145.84,"h":146.96,"l":143.6,"n":19143,"o":146.57,"t":"2026-05-21T04:00:00Z","v":915302,"vw":145.878993},{"c":148.23,"h":148.7,"l":145.44,"n":18814,"o":145.84,"t":"2026-05-22T04:00:00Z","v":929382,"vw":147.998812},{"c":144.88,"h":147.645,"l":144.42,"n":23554,"o":146.65,"t":"2026-05-26T04:00:00Z","v":1411214,"vw":145.185278},{"c":142.26,"h":146.67,"l":142.125,"n":23272,"o":144.22,"t":"2026-05-27T04:00:00Z","v":1269474,"vw":143.46615},{"c":138.79,"h":142.7,"l":137.905,"n":36990,"o":141.77,"t":"2026-05-28T04:00:00Z","v":1932053,"vw":139.355372},{"c":138.73,"h":139.7,"l":133.395,"n":39233,"o":138.58,"t":"2026-05-29T04:00:00Z","v":3071828,"vw":137.933019},{"c":145.08,"h":146.95,"l":140,"n":40723,"o":141,"t":"2026-06-01T04:00:00Z","v":2315255,"vw":144.744338},{"c":142.34,"h":145.25,"l":139.625,"n":27419,"o":141.92,"t":"2026-06-02T04:00:00Z","v":1374590,"vw":141.77782},{"c":139.72,"h":141,"l":138.01,"n":24596,"o":140.86,"t":"2026-06-03T04:00:00Z","v":1393256,"vw":139.205722},{"c":138.79,"h":143.985,"l":138.75,"n":26208,"o":142.53,"t":"2026-06-04T04:00:00Z","v":1789669,"vw":141.108674},{"c":137,"h":141.5,"l":136.75,"n":20234,"o":140.99,"t":"2026-06-05T04:00:00Z","v":1111363,"vw":137.635665},{"c":136.07,"h":138.46,"l":134.555,"n":27125,"o":136.4,"t":"2026-06-08T04:00:00Z","v":1801487,"vw":136.595663},{"c":136.97,"h":137.47,"l":134.62,"n":25545,"o":135.34,"t":"2026-06-09T04:00:00Z","v":1244880,"vw":136.465646},{"c":135.08,"h":137.305,"l":134.315,"n":23096,"o":135.19,"t":"2026-06-10T04:00:00Z","v":1436698,"vw":135.521053},{"c":118.39,"h":134.24,"l":118,"n":48812,"o":133.955,"t":"2026-06-11T04:00:00Z","v":3001304,"vw":122.00952},{"c":113.68,"h":118.71,"l":108.5,"n":64066,"o":118.28,"t":"2026-06-12T04:00:00Z","v":3869990,"vw":113.223515},{"c":114.85,"h":118.4,"l":113.645,"n":40792,"o":116.42,"t":"2026-06-15T04:00:00Z","v":2979249,"vw":115.207567},{"c":118.18,"h":118.68,"l":114.68,"n":36768,"o":114.68,"t":"2026-06-16T04:00:00Z","v":2268588,"vw":117.764348},{"c":116.94,"h":119.44,"l":114.14,"n":39086,"o":116.41,"t":"2026-06-17T04:00:00Z","v":2694229,"vw":117.820339},{"c":114.75,"h":116.74,"l":113.5,"n":37162,"o":115.52,"t":"2026-06-18T04:00:00Z","v":5006578,"vw":114.782921},{"c":115,"h":117.42,"l":112.28,"n":43757,"o":112.55,"t":"2026-06-22T04:00:00Z","v":2762090,"vw":115.172934},{"c":112.33,"h":118.05,"l":112,"n":34313,"o":117.31,"t":"2026-06-23T04:00:00Z","v":1978207,"vw":113.092408},{"c":112.93,"h":114.7,"l":112.3,"n":32971,"o":112.33,"t":"2026-06-24T04:00:00Z","v":1872001,"vw":113.468533},{"c":112.55,"h":115.42,"l":111.17,"n":34783,"o":112.21,"t":"2026-06-25T04:00:00Z","v":2355445,"vw":113.243553},{"c":115.72,"h":116.56,"l":113.48,"n":32253,"o":113.94,"t":"2026-06-26T04:00:00Z","v":2404815,"vw":115.424218},{"c":113.89,"h":118.21,"l":113.67,"n":32024,"o":117.79,"t":"2026-06-29T04:00:00Z","v":1669290,"vw":114.589512},{"c":113.61,"h":114.45,"l":112.07,"n":29599,"o":112.72,"t":"2026-06-30T04:00:00Z","v":1953983,"vw":113.387682},{"c":119.78,"h":121.17,"l":114.88,"n":32615,"o":114.98,"t":"2026-07-01T04:00:00Z","v":2269543,"vw":119.888654},{"c":124.55,"h":125.46,"l":119.79,"n":38839,"o":119.79,"t":"2026-07-02T04:00:00Z","v":2295322,"vw":124.098806},{"c":124.98,"h":126.25,"l":122.06,"n":26770,"o":123.725,"t":"2026-07-06T04:00:00Z","v":1751775,"vw":124.911684},{"c":125.04,"h":127.8499,"l":124.92,"n":22340,"o":126.2,"t":"2026-07-07T04:00:00Z","v":1157368,"vw":125.634483},{"c":122.61,"h":124.77,"l":122.02,"n":26520,"o":123.715,"t":"2026-07-08T04:00:00Z","v":1680160,"vw":123.282687},{"c":123.79,"h":124.385,"l":119.3,"n":26294,"o":119.92,"t":"2026-07-09T04:00:00Z","v":1394026,"vw":123.416917},{"c":124.74,"h":126.76,"l":123.42,"n":22578,"o":125.74,"t":"2026-07-10T04:00:00Z","v":1130752,"vw":124.474359},{"c":125.42,"h":126.69,"l":124.33,"n":19963,"o":125.19,"t":"2026-07-13T04:00:00Z","v":962098,"vw":125.204132},{"c":122.51,"h":124.83,"l":120.05,"n":23264,"o":120.26,"t":"2026-07-14T04:00:00Z","v":1279197,"vw":123.163021},{"c":123.61,"h":126.58,"l":122.89,"n":20701,"o":122.89,"t":"2026-07-15T04:00:00Z","v":1305809,"vw":123.980584},{"c":127.36,"h":128.02,"l":124.22,"n":23975,"o":125.24,"t":"2026-07-16T04:00:00Z","v":1074882,"vw":126.723513},{"c":124.37,"h":127.645,"l":124.25,"n":24570,"o":126.38,"t":"2026-07-17T04:00:00Z","v":1513003,"vw":124.931152},{"c":124.83,"h":126.19,"l":122.79,"n":22314,"o":123.39,"t":"2026-07-20T04:00:00Z","v":1346497,"vw":124.742873},{"c":120.77,"h":126.08,"l":120.52,"n":25137,"o":122.91,"t":"2026-07-21T04:00:00Z","v":1887189,"vw":121.581843},{"c":113.11,"h":122.15,"l":111.925,"n":33450,"o":121.85,"t":"2026-07-22T04:00:00Z","v":2206612,"vw":113.930573},{"c":113.05,"h":114.63,"l":112.01,"n":25353,"o":114.38,"t":"2026-07-23T04:00:00Z","v":1517912,"vw":113.053674},{"c":118.52,"h":118.77,"l":114.355,"n":25721,"o":115.18,"t":"2026-07-24T04:00:00Z","v":1420426,"vw":117.526898},{"c":125.21,"h":125.8414,"l":120.33,"n":23155,"o":120.77,"t":"2026-07-27T04:00:00Z","v":1023404,"vw":124.768877},{"c":127.51,"h":130.58,"l":126.815,"n":27362,"o":127.44,"t":"2026-07-28T04:00:00Z","v":1392465,"vw":128.307193},{"c":132.46,"h":132.75,"l":127.36,"n":43462,"o":127.7,"t":"2026-07-29T04:00:00Z","v":2885777,"vw":130.633902},{"c":136.3,"h":143.6,"l":133.06,"n":50035,"o":135.6,"t":"2026-07-30T04:00:00Z","v":3376059,"vw":136.686171},{"c":137.2,"h":138.83,"l":133.2475,"n":33756,"o":135.73,"t":"2026-07-31T04:00:00Z","v":2342086,"vw":137.00389},{"c":139.855,"h":142.99,"l":139.5,"n":27014,"o":139.55,"t":"2026-08-03T04:00:00Z","v":1258539,"vw":140.641886},{"c":141.68,"h":142.17,"l":137.74,"n":28347,"o":137.76,"t":"2026-08-04T04:00:00Z","v":1459699,"vw":141.033766},{"c":139.43,"h":144.59,"l":138.82,"n":25130,"o":143.56,"t":"2026-08-05T04:00:00Z","v":1298267,"vw":139.963131},{"c":147.66,"h":148.6,"l":137.23,"n":39923,"o":138.24,"t":"2026-08-06T04:00:00Z","v":2188852,"vw":146.323387},{"c":147.71,"h":149.67,"l":146.38,"n":28785,"o":148,"t":"2026-08-07T04:00:00Z","v":1235495,"vw":147.711656},{"c":151.02,"h":154.03,"l":146.09,"n":27306,"o":146.09,"t":"2026-08-10T04:00:00Z","v":1317858,"vw":151.660486},{"c":150.44,"h":152.0456,"l":148.7,"n":18736,"o":149.75,"t":"2026-08-11T04:00:00Z","v":934453,"vw":150.339487},{"c":147.99,"h":149.55,"l":146.79,"n":17565,"o":146.79,"t":"2026-08-12T04:00:00Z","v":916960,"vw":148.082401},{"c":153.89,"h":154.585,"l":146.27,"n":23237,"o":147.75,"t":"2026-08-13T04:00:00Z","v":1159474,"vw":150.692519},{"c":149.75,"h":155.095,"l":149.56,"n":18451,"o":154.89,"t":"2026-08-14T04:00:00Z","v":1151949,"vw":150.557187},{"c":145.98,"h":149.02,"l":145.37,"n":20965,"o":148.11,"t":"2026-08-17T04:00:00Z","v":1037143,"vw":146.515779},{"c":146.48,"h":149.43,"l":146.3,"n":22438,"o":147.95,"t":"2026-08-18T04:00:00Z","v":1217463,"vw":147.783264},{"c":152.44,"h":155.4,"l":146.66,"n":24022,"o":146.66,"t":"2026-08-19T04:00:00Z","v":905488,"vw":152.888875},{"c":153.52,"h":154.785,"l":151.35,"n":21146,"o":151.68,"t":"2026-08-20T04:00:00Z","v":825379,"vw":153.612078},{"c":154.68,"h":156.03,"l":152.31,"n":17226,"o":153.28,"t":"2026-08-21T04:00:00Z","v":857627,"vw":154.644186},{"c":154.31,"h":155.51,"l":153.3926,"n":19184,"o":154.43,"t":"2026-08-24T04:00:00Z","v":913480,"vw":154.471711},{"c":151.14,"h":153.86,"l":150.245,"n":22192,"o":153.6,"t":"2026-08-25T04:00:00Z","v":1523896,"vw":151.124548},{"c":151.61,"h":151.88,"l":148.585,"n":24002,"o":149.06,"t":"2026-08-26T04:00:00Z","v":1411361,"vw":150.829832},{"c":158.95,"h":159,"l":153.03,"n":22107,"o":154.41,"t":"2026-08-27T04:00:00Z","v":979715,"vw":158.08461},{"c":157.15,"h":159.46,"l":155.975,"n":20815,"o":158.01,"t":"2026-08-28T04:00:00Z","v":1069157,"vw":157.584865},{"c":155.74,"h":157.76,"l":155.05,"n":19666,"o":155.5,"t":"2026-08-31T04:00:00Z","v":1418731,"vw":156.066515},{"c":152.81,"h":155.58,"l":152.235,"n":20802,"o":153.47,"t":"2026-09-01T04:00:00Z","v":695762,"vw":153.221535},{"c":149.13,"h":155.72,"l":148.525,"n":27461,"o":151.62,"t":"2026-09-02T04:00:00Z","v":1229613,"vw":149.835999},{"c":150.08,"h":154.27,"l":149.14,"n":26706,"o":151.53,"t":"2026-09-03T04:00:00Z","v":1249655,"vw":150.523171},{"c":141.02,"h":147.73,"l":140,"n":39245,"o":147.18,"t":"2026-09-04T04:00:00Z","v":2119351,"vw":141.714671},{"c":133.255,"h":140.235,"l":132.63,"n":42931,"o":139.84,"t":"2026-09-08T04:00:00Z","v":1948066,"vw":133.838794},{"c":128.89,"h":133.765,"l":128.575,"n":43026,"o":133,"t":"2026-09-09T04:00:00Z","v":2399575,"vw":130.077458},{"c":128.715,"h":130.89,"l":126.79,"n":29528,"o":127.72,"t":"2026-09-10T04:00:00Z","v":1683173,"vw":128.925466},{"c":130.78,"h":131.19,"l":127.06,"n":26596,"o":128.252,"t":"2026-09-11T04:00:00Z","v":1669117,"vw":129.920904},{"c":136.65,"h":137.745,"l":133.9,"n":27551,"o":134.31,"t":"2026-09-14T04:00:00Z","v":1403215,"vw":136.154481},{"c":132.75,"h":137.66,"l":132.71,"n":26274,"o":134.91,"t":"2026-09-15T04:00:00Z","v":1638513,"vw":133.764622},{"c":131.16,"h":132.58,"l":130.33,"n":26504,"o":131.08,"t":"2026-09-16T04:00:00Z","v":1235779,"vw":131.264413},{"c":134.44,"h":134.98,"l":129.89,"n":29966,"o":131.16,"t":"2026-09-17T04:00:00Z","v":1649925,"vw":133.636202},{"c":135.89,"h":136.175,"l":132.75,"n":27773,"o":134.31,"t":"2026-09-18T04:00:00Z","v":5932446,"vw":135.757881},{"c":135.28,"h":137.21,"l":133.97,"n":21165,"o":137.02,"t":"2026-09-21T04:00:00Z","v":1013259,"vw":135.24715},{"c":140,"h":140.31,"l":133.97,"n":27706,"o":137.46,"t":"2026-09-22T04:00:00Z","v":1649924,"vw":138.68968},{"c":140.4,"h":142.81,"l":138.5,"n":28678,"o":140.81,"t":"2026-09-23T04:00:00Z","v":2138798,"vw":140.845917},{"c":137.41,"h":141.05,"l":136.4,"n":20814,"o":140.79,"t":"2026-09-24T04:00:00Z","v":1434164,"vw":137.669404},{"c":138.12,"h":138.75,"l":136.55,"n":19084,"o":137.17,"t":"2026-09-25T04:00:00Z","v":699071,"vw":138.056479},{"c":139.69,"h":139.92,"l":133.67,"n":20646,"o":137.06,"t":"2026-09-28T04:00:00Z","v":985855,"vw":139.173608},{"c":137.56,"h":138.86,"l":134.3106,"n":23670,"o":137.87,"t":"2026-09-29T04:00:00Z","v":1318812,"vw":136.999572},{"c":140.3,"h":140.44,"l":137.56,"n":18861,"o":137.71,"t":"2026-09-30T04:00:00Z","v":1046208,"vw":140.02609},{"c":146.47,"h":149.38,"l":143.42,"n":32244,"o":143.42,"t":"2026-10-01T04:00:00Z","v":1910799,"vw":146.62658},{"c":144.03,"h":148.025,"l":143.51,"n":24725,"o":148.025,"t":"2026-10-02T04:00:00Z","v":1121556,"vw":144.28558},{"c":192.26,"h":196.05,"l":191.92,"n":204015,"o":195.84,"t":"2026-10-05T04:00:00Z","v":29555357,"vw":193.36952},{"c":193,"h":193.42,"l":192.58,"n":72652,"o":193,"t":"2026-10-06T04:00:00Z","v":7419254,"vw":193.063768},{"c":193.6,"h":194.13,"l":192.94,"n":49954,"o":193.2,"t":"2026-10-07T04:00:00Z","v":7519277,"vw":193.681159},{"c":193.73,"h":194.32,"l":193.55,"n":47901,"o":193.8,"t":"2026-10-08T04:00:00Z","v":6090323,"vw":193.682431},{"c":194.45,"h":194.75,"l":193.55,"n":37570,"o":193.87,"t":"2026-10-09T04:00:00Z","v":3660885,"vw":194.394681},{"c":194.39,"h":194.87,"l":193.64,"n":41344,"o":194.87,"t":"2026-10-12T04:00:00Z","v":4211533,"vw":194.421241},{"c":193.96,"h":194.79,"l":193.8,"n":30672,"o":194.47,"t":"2026-10-13T04:00:00Z","v":2719129,"vw":194.206931},{"c":193.64,"h":194.26,"l":193.33,"n":41906,"o":194.25,"t":"2026-10-14T04:00:00Z","v":3486247,"vw":193.630973},{"c":193.15,"h":193.8,"l":193,"n":36430,"o":193.45,"t":"2026-10-15T04:00:00Z","v":4048439,"vw":193.266875},{"c":192.98,"h":194.1,"l":192.76,"n":34877,"o":194,"t":"2026-10-16T04:00:00Z","v":3142016,"vw":193.127727},{"c":193.06,"h":193.61,"l":192.94,"n":26761,"o":193.61,"t":"2026-10-19T04:00:00Z","v":2779488,"vw":193.232661},{"c":193.35,"h":193.41,"l":192.85,"n":23386,"o":193.06,"t":"2026-10-20T04:00:00Z","v":2135151,"vw":193.183464},{"c":194.38,"h":194.38,"l":193.1,"n":20973,"o":193.295,"t":"2026-10-21T04:00:00Z","v":1894404,"vw":193.891357},{"c":194,"h":194.61,"l":193.95,"n":24146,"o":194.38,"t":"2026-10-22T04:00:00Z","v":2555123,"vw":194.233662}],"volatilityBars":[{"c":137.4346,"h":137.4346,"l":137.4346,"n":1,"o":137.4346,"t":"2026-09-21T11:30:00Z","v":750,"vw":137.4346},{"c":135.43,"h":137.21,"l":135.43,"n":309,"o":137.02,"t":"2026-09-21T13:30:00Z","v":20642,"vw":136.592467},{"c":135.01,"h":135.17,"l":133.97,"n":520,"o":134.9,"t":"2026-09-21T13:45:00Z","v":24646,"vw":134.67126},{"c":134.93,"h":135.49,"l":134.84,"n":658,"o":135.305,"t":"2026-09-21T14:00:00Z","v":24183,"vw":135.215698},{"c":134.61,"h":135.15,"l":134.61,"n":515,"o":135.15,"t":"2026-09-21T14:15:00Z","v":9933,"vw":134.85135},{"c":134.565,"h":134.565,"l":134.13,"n":400,"o":134.5,"t":"2026-09-21T14:30:00Z","v":9082,"vw":134.355097},{"c":134.89,"h":135.05,"l":134.44,"n":434,"o":134.44,"t":"2026-09-21T14:45:00Z","v":10595,"vw":134.826582},{"c":135.23,"h":135.23,"l":134.335,"n":812,"o":134.89,"t":"2026-09-21T15:00:00Z","v":31330,"vw":134.703823},{"c":135.05,"h":135.25,"l":134.94,"n":463,"o":135,"t":"2026-09-21T15:15:00Z","v":9117,"vw":135.112819},{"c":135.445,"h":135.445,"l":135.01,"n":600,"o":135.18,"t":"2026-09-21T15:30:00Z","v":24142,"vw":135.139451},{"c":135.805,"h":135.805,"l":135.38,"n":446,"o":135.495,"t":"2026-09-21T15:45:00Z","v":9076,"vw":135.611336},{"c":135.775,"h":135.94,"l":135.61,"n":661,"o":135.805,"t":"2026-09-21T16:00:00Z","v":25957,"vw":135.798731},{"c":135.7,"h":135.97,"l":135.56,"n":565,"o":135.815,"t":"2026-09-21T16:15:00Z","v":12323,"vw":135.773045},{"c":135.54,"h":135.91,"l":135.53,"n":504,"o":135.725,"t":"2026-09-21T16:30:00Z","v":11564,"vw":135.666482},{"c":135.34,"h":135.545,"l":135.23,"n":471,"o":135.54,"t":"2026-09-21T16:45:00Z","v":9204,"vw":135.378525},{"c":135.445,"h":135.48,"l":135.345,"n":362,"o":135.345,"t":"2026-09-21T17:00:00Z","v":8332,"vw":135.407694},{"c":135.745,"h":135.81,"l":135.5,"n":576,"o":135.52,"t":"2026-09-21T17:15:00Z","v":14459,"vw":135.658047},{"c":135.7025,"h":135.76,"l":135.585,"n":550,"o":135.68,"t":"2026-09-21T17:30:00Z","v":9852,"vw":135.678533},{"c":135.64,"h":135.725,"l":135.6,"n":320,"o":135.705,"t":"2026-09-21T17:45:00Z","v":6396,"vw":135.667511},{"c":135.38,"h":135.67,"l":135.38,"n":506,"o":135.66,"t":"2026-09-21T18:00:00Z","v":10932,"vw":135.592365},{"c":135.07,"h":135.425,"l":135.03,"n":561,"o":135.425,"t":"2026-09-21T18:15:00Z","v":11096,"vw":135.212164},{"c":135.14,"h":135.17,"l":134.81,"n":773,"o":135.05,"t":"2026-09-21T18:30:00Z","v":18026,"vw":134.98446},{"c":134.77,"h":135.17,"l":134.77,"n":729,"o":135.07,"t":"2026-09-21T18:45:00Z","v":11714,"vw":135.031644},{"c":134.81,"h":135.02,"l":134.74,"n":928,"o":134.8,"t":"2026-09-21T19:00:00Z","v":18412,"vw":134.877741},{"c":134.62,"h":134.8799,"l":134.55,"n":917,"o":134.865,"t":"2026-09-21T19:15:00Z","v":19767,"vw":134.704247},{"c":134.92,"h":135.03,"l":134.55,"n":1477,"o":134.66,"t":"2026-09-21T19:30:00Z","v":42392,"vw":134.768407},{"c":135.33,"h":135.52,"l":134.91,"n":3868,"o":134.92,"t":"2026-09-21T19:45:00Z","v":160519,"vw":135.198851},{"c":135.28,"h":135.28,"l":135.28,"n":62,"o":135.28,"t":"2026-09-21T20:00:00Z","v":366009,"vw":135.28},{"c":135.41,"h":135.41,"l":135,"n":35,"o":135,"t":"2026-09-22T10:00:00Z","v":1151,"vw":135.168442},{"c":135.81,"h":135.81,"l":135.81,"n":8,"o":135.81,"t":"2026-09-22T11:30:00Z","v":470,"vw":135.81},{"c":136.25,"h":136.25,"l":136.25,"n":3,"o":136.25,"t":"2026-09-22T12:00:00Z","v":234,"vw":136.25},{"c":136.51,"h":136.51,"l":136.51,"n":5,"o":136.51,"t":"2026-09-22T12:15:00Z","v":147,"vw":136.51},{"c":135.705,"h":137.8,"l":135.49,"n":362,"o":137.46,"t":"2026-09-22T13:30:00Z","v":17897,"vw":137.006385},{"c":134.635,"h":135.49,"l":134.27,"n":511,"o":135.49,"t":"2026-09-22T13:45:00Z","v":17801,"vw":134.691527},{"c":134.99,"h":135.26,"l":134.35,"n":617,"o":134.49,"t":"2026-09-22T14:00:00Z","v":20377,"vw":134.790118},{"c":134.16,"h":134.8,"l":134.1,"n":618,"o":134.7,"t":"2026-09-22T14:15:00Z","v":18685,"vw":134.562883},{"c":134.56,"h":134.88,"l":133.97,"n":686,"o":134.085,"t":"2026-09-22T14:30:00Z","v":46903,"vw":134.707518},{"c":134.43,"h":134.695,"l":134.07,"n":546,"o":134.565,"t":"2026-09-22T14:45:00Z","v":17614,"vw":134.406218},{"c":134.45,"h":134.63,"l":134.22,"n":334,"o":134.435,"t":"2026-09-22T15:00:00Z","v":8553,"vw":134.376801},{"c":134.83,"h":135.085,"l":134.65,"n":658,"o":134.65,"t":"2026-09-22T15:15:00Z","v":40830,"vw":135.018986},{"c":134.3,"h":134.89,"l":134.2,"n":461,"o":134.75,"t":"2026-09-22T15:30:00Z","v":11377,"vw":134.523551},{"c":134.415,"h":134.55,"l":134.17,"n":396,"o":134.38,"t":"2026-09-22T15:45:00Z","v":10431,"vw":134.352204},{"c":134.69,"h":134.76,"l":134.34,"n":340,"o":134.34,"t":"2026-09-22T16:00:00Z","v":7512,"vw":134.581497},{"c":135.3,"h":135.365,"l":134.78,"n":459,"o":134.87,"t":"2026-09-22T16:15:00Z","v":10255,"vw":135.049832},{"c":135.255,"h":135.41,"l":135.15,"n":511,"o":135.29,"t":"2026-09-22T16:30:00Z","v":15852,"vw":135.263521},{"c":135.89,"h":135.895,"l":135.27,"n":594,"o":135.3,"t":"2026-09-22T16:45:00Z","v":18036,"vw":135.628787},{"c":135.49,"h":135.905,"l":135.25,"n":1117,"o":135.905,"t":"2026-09-22T17:00:00Z","v":54297,"vw":135.793417},{"c":135.85,"h":135.87,"l":135.44,"n":571,"o":135.49,"t":"2026-09-22T17:15:00Z","v":13325,"vw":135.632216},{"c":135.935,"h":136.03,"l":135.81,"n":430,"o":135.86,"t":"2026-09-22T17:30:00Z","v":11063,"vw":135.909447},{"c":136.87,"h":136.99,"l":135.86,"n":862,"o":135.86,"t":"2026-09-22T17:45:00Z","v":28752,"vw":136.426432},{"c":137.085,"h":137.255,"l":136.8,"n":953,"o":136.86,"t":"2026-09-22T18:00:00Z","v":20414,"vw":137.119705},{"c":137.36,"h":137.41,"l":137.04,"n":733,"o":137.04,"t":"2026-09-22T18:15:00Z","v":13550,"vw":137.202509},{"c":137.41,"h":137.55,"l":137.11,"n":767,"o":137.48,"t":"2026-09-22T18:30:00Z","v":20524,"vw":137.433694},{"c":137.48,"h":137.5,"l":136.99,"n":899,"o":137.36,"t":"2026-09-22T18:45:00Z","v":26026,"vw":137.248162},{"c":139.62,"h":139.87,"l":137.4,"n":2190,"o":137.51,"t":"2026-09-22T19:00:00Z","v":97957,"vw":138.834028},{"c":139.23,"h":139.87,"l":139.09,"n":2069,"o":139.625,"t":"2026-09-22T19:15:00Z","v":90175,"vw":139.417584},{"c":140.03,"h":140.03,"l":139.041,"n":1950,"o":139.29,"t":"2026-09-22T19:30:00Z","v":70046,"vw":139.346643},{"c":140,"h":140.31,"l":139.065,"n":5992,"o":139.94,"t":"2026-09-22T19:45:00Z","v":344559,"vw":139.926074},{"c":140,"h":140,"l":140,"n":86,"o":140,"t":"2026-09-22T20:00:00Z","v":442259,"vw":140},{"c":140.17,"h":140.17,"l":140.17,"n":4,"o":140.17,"t":"2026-09-23T13:15:00Z","v":113,"vw":140.17},{"c":141.365,"h":142.75,"l":140.45,"n":1129,"o":140.81,"t":"2026-09-23T13:30:00Z","v":181723,"vw":141.22742},{"c":140.47,"h":141.615,"l":140.16,"n":823,"o":141.365,"t":"2026-09-23T13:45:00Z","v":243757,"vw":140.990975},{"c":139.45,"h":140.58,"l":139.21,"n":1152,"o":140.58,"t":"2026-09-23T14:00:00Z","v":53434,"vw":139.854444},{"c":138.73,"h":139.59,"l":138.5,"n":1017,"o":139.425,"t":"2026-09-23T14:15:00Z","v":44766,"vw":139.091568},{"c":140.14,"h":140.17,"l":138.62,"n":1085,"o":138.62,"t":"2026-09-23T14:30:00Z","v":48113,"vw":139.339661},{"c":141.02,"h":141.19,"l":139.78,"n":1152,"o":140.14,"t":"2026-09-23T14:45:00Z","v":62396,"vw":140.465677},{"c":140.76,"h":141.45,"l":140.5,"n":1187,"o":141.02,"t":"2026-09-23T15:00:00Z","v":59612,"vw":141.021367},{"c":142.22,"h":142.26,"l":140.64,"n":1154,"o":140.72,"t":"2026-09-23T15:15:00Z","v":57412,"vw":141.549805},{"c":141.92,"h":142.81,"l":141.92,"n":1027,"o":142.19,"t":"2026-09-23T15:30:00Z","v":38638,"vw":142.494252},{"c":141.775,"h":142.25,"l":141.775,"n":694,"o":141.92,"t":"2026-09-23T15:45:00Z","v":27326,"vw":142.022578},{"c":141.835,"h":141.89,"l":141.47,"n":687,"o":141.77,"t":"2026-09-23T16:00:00Z","v":27097,"vw":141.670684},{"c":141.555,"h":141.92,"l":141.4357,"n":805,"o":141.835,"t":"2026-09-23T16:15:00Z","v":32254,"vw":141.655355},{"c":141.28,"h":141.54,"l":141.19,"n":663,"o":141.465,"t":"2026-09-23T16:30:00Z","v":26160,"vw":141.335195},{"c":141.63,"h":141.71,"l":141.28,"n":736,"o":141.28,"t":"2026-09-23T16:45:00Z","v":28021,"vw":141.510139},{"c":140.99,"h":141.79,"l":140.97,"n":740,"o":141.63,"t":"2026-09-23T17:00:00Z","v":30783,"vw":141.364112},{"c":140.78,"h":141.07,"l":140.52,"n":1075,"o":141,"t":"2026-09-23T17:15:00Z","v":46644,"vw":140.782809},{"c":141.4,"h":141.41,"l":140.66,"n":796,"o":140.89,"t":"2026-09-23T17:30:00Z","v":29351,"vw":141.006798},{"c":141.54,"h":141.63,"l":141.21,"n":856,"o":141.35,"t":"2026-09-23T17:45:00Z","v":30524,"vw":141.424783},{"c":141.58,"h":141.71,"l":141.38,"n":823,"o":141.54,"t":"2026-09-23T18:00:00Z","v":32967,"vw":141.57463},{"c":141.37,"h":141.63,"l":141.27,"n":824,"o":141.58,"t":"2026-09-23T18:15:00Z","v":35449,"vw":141.420778},{"c":141.65,"h":141.7,"l":141.27,"n":847,"o":141.34,"t":"2026-09-23T18:30:00Z","v":32410,"vw":141.506571},{"c":141.775,"h":142,"l":141.63,"n":1058,"o":141.65,"t":"2026-09-23T18:45:00Z","v":41291,"vw":141.776341},{"c":141.34,"h":141.8,"l":141.33,"n":1049,"o":141.775,"t":"2026-09-23T19:00:00Z","v":42827,"vw":141.55705},{"c":141.39,"h":141.465,"l":141.26,"n":1086,"o":141.305,"t":"2026-09-23T19:15:00Z","v":37703,"vw":141.35063},{"c":141.05,"h":141.59,"l":140.92,"n":1586,"o":141.35,"t":"2026-09-23T19:30:00Z","v":70810,"vw":141.262429},{"c":140.4,"h":141.3299,"l":140.165,"n":4346,"o":141.025,"t":"2026-09-23T19:45:00Z","v":249254,"vw":140.597307},{"c":140.4,"h":140.4,"l":140.4,"n":86,"o":140.4,"t":"2026-09-23T20:00:00Z","v":470706,"vw":140.4},{"c":140.4,"h":140.4,"l":140.4,"n":1,"o":140.4,"t":"2026-09-23T20:15:00Z","v":2457,"vw":140.4},{"c":139.01,"h":141.05,"l":138.7925,"n":497,"o":140.79,"t":"2026-09-24T13:30:00Z","v":28596,"vw":140.202194},{"c":138.56,"h":139.07,"l":138.14,"n":453,"o":138.7,"t":"2026-09-24T13:45:00Z","v":142888,"vw":138.505517},{"c":139.1675,"h":139.943,"l":138.44,"n":653,"o":138.52,"t":"2026-09-24T14:00:00Z","v":28814,"vw":138.983107},{"c":139.335,"h":139.5,"l":138.6,"n":712,"o":139.12,"t":"2026-09-24T14:15:00Z","v":20704,"vw":139.123062},{"c":138.27,"h":139.46,"l":138.27,"n":619,"o":139.13,"t":"2026-09-24T14:30:00Z","v":20100,"vw":138.69477},{"c":138.06,"h":138.64,"l":137.97,"n":677,"o":138.28,"t":"2026-09-24T14:45:00Z","v":31383,"vw":138.395676},{"c":138.02,"h":138.55,"l":137.82,"n":523,"o":137.82,"t":"2026-09-24T15:00:00Z","v":17761,"vw":138.209413},{"c":137.94,"h":138.18,"l":137.9,"n":419,"o":137.98,"t":"2026-09-24T15:15:00Z","v":14026,"vw":138.068476},{"c":137.63,"h":138.125,"l":137.535,"n":676,"o":138.025,"t":"2026-09-24T15:30:00Z","v":33942,"vw":137.943985},{"c":137.805,"h":137.89,"l":137.49,"n":392,"o":137.63,"t":"2026-09-24T15:45:00Z","v":10270,"vw":137.693822},{"c":137.93,"h":137.93,"l":137.63,"n":606,"o":137.74,"t":"2026-09-24T16:00:00Z","v":20203,"vw":137.728607},{"c":137.91,"h":138.4,"l":137.74,"n":705,"o":138,"t":"2026-09-24T16:15:00Z","v":19788,"vw":137.991508},{"c":137.105,"h":137.91,"l":137.105,"n":674,"o":137.9,"t":"2026-09-24T16:30:00Z","v":24898,"vw":137.52481},{"c":137.24,"h":137.39,"l":137.06,"n":539,"o":137.06,"t":"2026-09-24T16:45:00Z","v":13048,"vw":137.175314},{"c":137.07,"h":137.24,"l":136.5,"n":1063,"o":137.24,"t":"2026-09-24T17:00:00Z","v":47586,"vw":136.716574},{"c":136.735,"h":137.12,"l":136.61,"n":499,"o":137.11,"t":"2026-09-24T17:15:00Z","v":11472,"vw":136.830014},{"c":136.755,"h":136.95,"l":136.61,"n":439,"o":136.62,"t":"2026-09-24T17:30:00Z","v":9912,"vw":136.812984},{"c":136.77,"h":136.855,"l":136.53,"n":375,"o":136.62,"t":"2026-09-24T17:45:00Z","v":9832,"vw":136.768219},{"c":136.655,"h":136.79,"l":136.4,"n":507,"o":136.79,"t":"2026-09-24T18:00:00Z","v":13657,"vw":136.623191},{"c":136.95,"h":137.06,"l":136.6,"n":536,"o":136.695,"t":"2026-09-24T18:15:00Z","v":13337,"vw":136.830931},{"c":137.095,"h":137.21,"l":136.74,"n":665,"o":137.01,"t":"2026-09-24T18:30:00Z","v":17314,"vw":136.932475},{"c":137.09,"h":137.18,"l":136.93,"n":658,"o":137.095,"t":"2026-09-24T18:45:00Z","v":25470,"vw":137.078027},{"c":137.065,"h":137.075,"l":136.84,"n":855,"o":137.02,"t":"2026-09-24T19:00:00Z","v":23467,"vw":136.948251},{"c":136.83,"h":137.24,"l":136.8,"n":928,"o":137.065,"t":"2026-09-24T19:15:00Z","v":23997,"vw":136.975649},{"c":137.2,"h":137.33,"l":136.85,"n":1247,"o":136.92,"t":"2026-09-24T19:30:00Z","v":43500,"vw":137.137031},{"c":137.41,"h":137.53,"l":137.06,"n":4105,"o":137.2,"t":"2026-09-24T19:45:00Z","v":164185,"vw":137.356413},{"c":137.41,"h":137.45,"l":137.41,"n":80,"o":137.41,"t":"2026-09-24T20:00:00Z","v":550903,"vw":137.410067},{"c":137.41,"h":137.41,"l":137.41,"n":1,"o":137.41,"t":"2026-09-24T21:15:00Z","v":12144,"vw":137.41},{"c":138.6423,"h":138.6423,"l":138.6423,"n":1,"o":138.6423,"t":"2026-09-24T21:45:00Z","v":300,"vw":138.6423},{"c":138.08,"h":138.08,"l":136.55,"n":400,"o":137.17,"t":"2026-09-25T13:30:00Z","v":21884,"vw":137.326088},{"c":137.635,"h":138.365,"l":137.27,"n":514,"o":138.1,"t":"2026-09-25T13:45:00Z","v":19461,"vw":137.658249},{"c":137.94,"h":138.07,"l":137.38,"n":522,"o":137.6,"t":"2026-09-25T14:00:00Z","v":16216,"vw":137.769001},{"c":138.575,"h":138.5925,"l":138.355,"n":283,"o":138.38,"t":"2026-09-25T14:15:00Z","v":8513,"vw":138.469041},{"c":138.08,"h":138.595,"l":138.02,"n":371,"o":138.42,"t":"2026-09-25T14:30:00Z","v":8713,"vw":138.290987},{"c":138.44,"h":138.44,"l":137.69,"n":507,"o":138.04,"t":"2026-09-25T14:45:00Z","v":9920,"vw":138.029917},{"c":137.82,"h":138.24,"l":137.82,"n":450,"o":138.23,"t":"2026-09-25T15:00:00Z","v":17799,"vw":138.029143},{"c":137.83,"h":137.97,"l":137.7,"n":235,"o":137.7,"t":"2026-09-25T15:15:00Z","v":7109,"vw":137.815051},{"c":137.15,"h":137.82,"l":137.15,"n":410,"o":137.79,"t":"2026-09-25T15:30:00Z","v":14145,"vw":137.610869},{"c":137.705,"h":137.81,"l":136.93,"n":463,"o":136.995,"t":"2026-09-25T15:45:00Z","v":10804,"vw":137.357444},{"c":137.645,"h":137.97,"l":137.49,"n":309,"o":137.82,"t":"2026-09-25T16:00:00Z","v":7928,"vw":137.668379},{"c":137.865,"h":138,"l":137.61,"n":390,"o":137.74,"t":"2026-09-25T16:15:00Z","v":12629,"vw":137.7647},{"c":138.19,"h":138.24,"l":137.885,"n":380,"o":137.885,"t":"2026-09-25T16:30:00Z","v":8181,"vw":138.051123},{"c":138.02,"h":138.18,"l":137.75,"n":467,"o":138.09,"t":"2026-09-25T16:45:00Z","v":10392,"vw":137.997425},{"c":138.09,"h":138.09,"l":137.88,"n":121,"o":137.97,"t":"2026-09-25T17:00:00Z","v":4253,"vw":138.048588},{"c":138.18,"h":138.18,"l":137.88,"n":457,"o":138.095,"t":"2026-09-25T17:15:00Z","v":10498,"vw":138.055616},{"c":137.96,"h":138.19,"l":137.75,"n":528,"o":138.13,"t":"2026-09-25T17:30:00Z","v":15991,"vw":137.989805},{"c":138.005,"h":138.11,"l":137.79,"n":312,"o":137.8,"t":"2026-09-25T17:45:00Z","v":8756,"vw":137.892729},{"c":138.105,"h":138.29,"l":137.81,"n":708,"o":137.99,"t":"2026-09-25T18:00:00Z","v":19967,"vw":138.019293},{"c":138.475,"h":138.55,"l":138.1,"n":767,"o":138.13,"t":"2026-09-25T18:15:00Z","v":24574,"vw":138.298867},{"c":138.477,"h":138.75,"l":138.37,"n":699,"o":138.52,"t":"2026-09-25T18:30:00Z","v":21935,"vw":138.542486},{"c":138.39,"h":138.54,"l":138.22,"n":857,"o":138.39,"t":"2026-09-25T18:45:00Z","v":26986,"vw":138.427283},{"c":138.325,"h":138.48,"l":138.21,"n":885,"o":138.4,"t":"2026-09-25T19:00:00Z","v":24110,"vw":138.333773},{"c":137.86,"h":138.325,"l":137.86,"n":952,"o":138.325,"t":"2026-09-25T19:15:00Z","v":34023,"vw":138.154126},{"c":138.075,"h":138.23,"l":137.74,"n":1371,"o":137.96,"t":"2026-09-25T19:30:00Z","v":42960,"vw":137.970351},{"c":138.16,"h":138.31,"l":137.94,"n":3265,"o":138.03,"t":"2026-09-25T19:45:00Z","v":113790,"vw":138.159668},{"c":138.12,"h":138.12,"l":138.12,"n":74,"o":138.12,"t":"2026-09-25T20:00:00Z","v":148522,"vw":138.12},{"c":138.1,"h":138.1,"l":138.1,"n":3,"o":138.1,"t":"2026-09-28T08:00:00Z","v":373,"vw":138.1},{"c":137.41,"h":137.41,"l":137.41,"n":2,"o":137.41,"t":"2026-09-28T12:30:00Z","v":149,"vw":137.41},{"c":134.58,"h":137.06,"l":133.67,"n":427,"o":137.06,"t":"2026-09-28T13:30:00Z","v":18942,"vw":136.247026},{"c":135.435,"h":135.52,"l":134.11,"n":336,"o":134.11,"t":"2026-09-28T13:45:00Z","v":6074,"vw":135.082537},{"c":137.19,"h":137.34,"l":135.545,"n":438,"o":135.64,"t":"2026-09-28T14:00:00Z","v":14609,"vw":136.289291},{"c":137.38,"h":137.47,"l":136.81,"n":356,"o":137.335,"t":"2026-09-28T14:15:00Z","v":7123,"vw":137.067549},{"c":137.35,"h":137.43,"l":137.06,"n":335,"o":137.27,"t":"2026-09-28T14:30:00Z","v":13754,"vw":137.235255},{"c":137.34,"h":137.83,"l":137.34,"n":938,"o":137.45,"t":"2026-09-28T14:45:00Z","v":31996,"vw":137.56526},{"c":138.63,"h":138.64,"l":137.265,"n":699,"o":137.45,"t":"2026-09-28T15:00:00Z","v":17114,"vw":138.057211},{"c":139.62,"h":139.69,"l":138.85,"n":1032,"o":138.85,"t":"2026-09-28T15:15:00Z","v":38904,"vw":139.355421},{"c":139.82,"h":139.84,"l":139.65,"n":606,"o":139.72,"t":"2026-09-28T15:30:00Z","v":17751,"vw":139.729628},{"c":138.935,"h":139.76,"l":138.935,"n":723,"o":139.68,"t":"2026-09-28T15:45:00Z","v":23705,"vw":139.518265},{"c":138.97,"h":139.545,"l":138.95,"n":586,"o":138.96,"t":"2026-09-28T16:00:00Z","v":30927,"vw":139.192431},{"c":139.48,"h":139.6925,"l":138.77,"n":747,"o":138.77,"t":"2026-09-28T16:15:00Z","v":21324,"vw":139.406853},{"c":139.18,"h":139.485,"l":139.14,"n":398,"o":139.425,"t":"2026-09-28T16:30:00Z","v":11060,"vw":139.316268},{"c":139.35,"h":139.51,"l":139.32,"n":284,"o":139.33,"t":"2026-09-28T16:45:00Z","v":9372,"vw":139.392911},{"c":139.74,"h":139.92,"l":139.12,"n":654,"o":139.29,"t":"2026-09-28T17:00:00Z","v":15378,"vw":139.484433},{"c":139.24,"h":139.84,"l":139.16,"n":396,"o":139.6,"t":"2026-09-28T17:15:00Z","v":8728,"vw":139.414449},{"c":139.23,"h":139.36,"l":139,"n":540,"o":139.24,"t":"2026-09-28T17:30:00Z","v":14410,"vw":139.176314},{"c":138.81,"h":139.21,"l":138.71,"n":539,"o":139.16,"t":"2026-09-28T17:45:00Z","v":16850,"vw":138.959649},{"c":138.96,"h":139.06,"l":138.7,"n":393,"o":138.7,"t":"2026-09-28T18:00:00Z","v":8746,"vw":138.857664},{"c":138.9399,"h":139.075,"l":138.87,"n":423,"o":139.055,"t":"2026-09-28T18:15:00Z","v":14159,"vw":138.969528},{"c":139.17,"h":139.31,"l":138.78,"n":697,"o":138.82,"t":"2026-09-28T18:30:00Z","v":19101,"vw":139.134406},{"c":139.11,"h":139.25,"l":138.96,"n":457,"o":139.04,"t":"2026-09-28T18:45:00Z","v":10210,"vw":139.11877},{"c":139.11,"h":139.32,"l":139.01,"n":805,"o":139.015,"t":"2026-09-28T19:00:00Z","v":21732,"vw":139.184477},{"c":139.525,"h":139.565,"l":139.14,"n":1202,"o":139.16,"t":"2026-09-28T19:15:00Z","v":31361,"vw":139.317152},{"c":139.52,"h":139.655,"l":139.41,"n":1108,"o":139.525,"t":"2026-09-28T19:30:00Z","v":32305,"vw":139.523965},{"c":139.74,"h":139.85,"l":139.25,"n":3461,"o":139.525,"t":"2026-09-28T19:45:00Z","v":144623,"vw":139.639109},{"c":139.69,"h":139.69,"l":139.69,"n":82,"o":139.69,"t":"2026-09-28T20:00:00Z","v":256541,"vw":139.69},{"c":139.01,"h":139.01,"l":139.01,"n":12,"o":139.01,"t":"2026-09-29T13:15:00Z","v":201,"vw":139.01},{"c":138.1,"h":138.71,"l":137.375,"n":487,"o":137.87,"t":"2026-09-29T13:30:00Z","v":39069,"vw":138.170653},{"c":137.76,"h":138.82,"l":137.7,"n":881,"o":138.315,"t":"2026-09-29T13:45:00Z","v":57645,"vw":138.127164},{"c":138.56,"h":138.86,"l":137.335,"n":834,"o":137.74,"t":"2026-09-29T14:00:00Z","v":30787,"vw":138.011432},{"c":138.12,"h":138.47,"l":137.3175,"n":615,"o":138.47,"t":"2026-09-29T14:15:00Z","v":25372,"vw":137.762552},{"c":137.085,"h":138.22,"l":136.6901,"n":751,"o":138.19,"t":"2026-09-29T14:30:00Z","v":32437,"vw":137.488262},{"c":136.695,"h":137.08,"l":136.41,"n":716,"o":136.96,"t":"2026-09-29T14:45:00Z","v":32323,"vw":136.645382},{"c":136.42,"h":136.68,"l":136.14,"n":666,"o":136.68,"t":"2026-09-29T15:00:00Z","v":21453,"vw":136.404413},{"c":136.29,"h":136.52,"l":136.09,"n":589,"o":136.41,"t":"2026-09-29T15:15:00Z","v":16466,"vw":136.284258},{"c":136.565,"h":136.61,"l":136.34,"n":580,"o":136.35,"t":"2026-09-29T15:30:00Z","v":20799,"vw":136.418816},{"c":136.15,"h":136.79,"l":136.15,"n":697,"o":136.52,"t":"2026-09-29T15:45:00Z","v":23224,"vw":136.465742},{"c":136.18,"h":136.39,"l":135.795,"n":687,"o":136.14,"t":"2026-09-29T16:00:00Z","v":26152,"vw":136.088664},{"c":136.01,"h":136.27,"l":135.84,"n":555,"o":136.18,"t":"2026-09-29T16:15:00Z","v":18289,"vw":136.065932},{"c":135.825,"h":136.16,"l":135.5,"n":607,"o":136.01,"t":"2026-09-29T16:30:00Z","v":26696,"vw":135.769995},{"c":135.87,"h":136.01,"l":135.65,"n":491,"o":135.835,"t":"2026-09-29T16:45:00Z","v":10090,"vw":135.869472},{"c":135.59,"h":135.97,"l":135.44,"n":563,"o":135.95,"t":"2026-09-29T17:00:00Z","v":15454,"vw":135.749869},{"c":135.325,"h":135.86,"l":135.19,"n":597,"o":135.56,"t":"2026-09-29T17:15:00Z","v":17114,"vw":135.644474},{"c":135.135,"h":135.745,"l":134.3106,"n":1068,"o":135.335,"t":"2026-09-29T17:30:00Z","v":48260,"vw":134.938546},{"c":135.655,"h":135.76,"l":135.12,"n":548,"o":135.33,"t":"2026-09-29T17:45:00Z","v":18371,"vw":135.437415},{"c":135.52,"h":135.82,"l":135.02,"n":849,"o":135.715,"t":"2026-09-29T18:00:00Z","v":32544,"vw":135.441057},{"c":135.89,"h":135.89,"l":135.3,"n":922,"o":135.54,"t":"2026-09-29T18:15:00Z","v":38623,"vw":135.55899},{"c":136.4,"h":136.66,"l":135.8,"n":950,"o":135.8,"t":"2026-09-29T18:30:00Z","v":27430,"vw":136.317962},{"c":136.145,"h":136.52,"l":135.97,"n":884,"o":136.42,"t":"2026-09-29T18:45:00Z","v":38601,"vw":136.210423},{"c":136.34,"h":136.56,"l":136.14,"n":1031,"o":136.145,"t":"2026-09-29T19:00:00Z","v":37178,"vw":136.317801},{"c":136.84,"h":136.92,"l":136.43,"n":984,"o":136.47,"t":"2026-09-29T19:15:00Z","v":29505,"vw":136.683265},{"c":137.37,"h":137.38,"l":136.58,"n":1235,"o":136.87,"t":"2026-09-29T19:30:00Z","v":41828,"vw":137.029123},{"c":137.6,"h":137.72,"l":137.23,"n":3608,"o":137.39,"t":"2026-09-29T19:45:00Z","v":154904,"vw":137.52418},{"c":137.56,"h":137.56,"l":137.56,"n":75,"o":137.56,"t":"2026-09-29T20:00:00Z","v":311090,"vw":137.56},{"c":139,"h":139.2438,"l":137.56,"n":214,"o":137.71,"t":"2026-09-30T13:30:00Z","v":13188,"vw":137.995104},{"c":138.555,"h":139.32,"l":138.555,"n":516,"o":139.14,"t":"2026-09-30T13:45:00Z","v":14241,"vw":138.886074},{"c":138.225,"h":139.035,"l":138.225,"n":486,"o":138.78,"t":"2026-09-30T14:00:00Z","v":11444,"vw":138.706546},{"c":138.6,"h":138.6,"l":138.08,"n":255,"o":138.44,"t":"2026-09-30T14:15:00Z","v":7396,"vw":138.324767},{"c":139.03,"h":139.2,"l":138.4,"n":504,"o":138.45,"t":"2026-09-30T14:30:00Z","v":13166,"vw":138.72497},{"c":139.33,"h":139.33,"l":138.795,"n":369,"o":139.005,"t":"2026-09-30T14:45:00Z","v":11629,"vw":138.987393},{"c":139.925,"h":139.94,"l":139.205,"n":441,"o":139.21,"t":"2026-09-30T15:00:00Z","v":11397,"vw":139.599517},{"c":139.73,"h":140.41,"l":139.73,"n":661,"o":139.995,"t":"2026-09-30T15:15:00Z","v":15499,"vw":139.934772},{"c":139.505,"h":139.78,"l":139.5,"n":398,"o":139.75,"t":"2026-09-30T15:30:00Z","v":13490,"vw":139.653827},{"c":139.74,"h":139.835,"l":139.44,"n":506,"o":139.44,"t":"2026-09-30T15:45:00Z","v":17478,"vw":139.598403},{"c":139.32,"h":139.82,"l":139.22,"n":348,"o":139.74,"t":"2026-09-30T16:00:00Z","v":9580,"vw":139.467829},{"c":139.5,"h":139.5,"l":139.32,"n":356,"o":139.32,"t":"2026-09-30T16:15:00Z","v":8810,"vw":139.404331},{"c":139.4725,"h":139.48,"l":139.19,"n":516,"o":139.48,"t":"2026-09-30T16:30:00Z","v":21641,"vw":139.333089},{"c":139.33,"h":139.47,"l":139.21,"n":510,"o":139.42,"t":"2026-09-30T16:45:00Z","v":23201,"vw":139.326347},{"c":139.445,"h":139.8,"l":139.325,"n":441,"o":139.325,"t":"2026-09-30T17:00:00Z","v":13030,"vw":139.55984},{"c":139.85,"h":139.9,"l":139.21,"n":552,"o":139.435,"t":"2026-09-30T17:15:00Z","v":24247,"vw":139.539472},{"c":140.18,"h":140.35,"l":139.845,"n":706,"o":139.845,"t":"2026-09-30T17:30:00Z","v":33724,"vw":140.149048},{"c":139.72,"h":140.25,"l":139.64,"n":606,"o":140.245,"t":"2026-09-30T17:45:00Z","v":27682,"vw":139.94814},{"c":140.29,"h":140.435,"l":139.65,"n":659,"o":139.715,"t":"2026-09-30T18:00:00Z","v":28126,"vw":139.96576},{"c":140.03,"h":140.285,"l":140,"n":629,"o":140.285,"t":"2026-09-30T18:15:00Z","v":22756,"vw":140.164531},{"c":140.16,"h":140.26,"l":140,"n":555,"o":140.03,"t":"2026-09-30T18:30:00Z","v":17140,"vw":140.105546},{"c":140.185,"h":140.285,"l":139.89,"n":629,"o":140.175,"t":"2026-09-30T18:45:00Z","v":16950,"vw":140.085177},{"c":140.065,"h":140.34,"l":140.03,"n":678,"o":140.19,"t":"2026-09-30T19:00:00Z","v":20044,"vw":140.153169},{"c":140.26,"h":140.38,"l":139.99,"n":884,"o":140.065,"t":"2026-09-30T19:15:00Z","v":26071,"vw":140.144845},{"c":140.16,"h":140.39,"l":140.11,"n":1059,"o":140.22,"t":"2026-09-30T19:30:00Z","v":39327,"vw":140.247761},{"c":140.37,"h":140.44,"l":139.705,"n":4438,"o":140.22,"t":"2026-09-30T19:45:00Z","v":222763,"vw":140.191833},{"c":140.3,"h":140.3,"l":140.3,"n":62,"o":140.3,"t":"2026-09-30T20:00:00Z","v":295864,"vw":140.3},{"c":143.12,"h":143.12,"l":143.12,"n":2,"o":143.12,"t":"2026-10-01T11:30:00Z","v":102,"vw":143.12},{"c":143.44,"h":143.44,"l":143.44,"n":33,"o":143.44,"t":"2026-10-01T13:15:00Z","v":1231,"vw":143.44},{"c":145.7,"h":145.7,"l":143.42,"n":587,"o":143.42,"t":"2026-10-01T13:30:00Z","v":32776,"vw":144.405637},{"c":145.98,"h":146.15,"l":144.86,"n":1277,"o":145.71,"t":"2026-10-01T13:45:00Z","v":48629,"vw":145.726584},{"c":147.485,"h":149.38,"l":145.71,"n":1471,"o":145.71,"t":"2026-10-01T14:00:00Z","v":62081,"vw":148.014533},{"c":148.05,"h":148.63,"l":147.66,"n":998,"o":147.815,"t":"2026-10-01T14:15:00Z","v":34792,"vw":148.006443},{"c":146.15,"h":148.23,"l":145.94,"n":945,"o":148.23,"t":"2026-10-01T14:30:00Z","v":32958,"vw":146.409067},{"c":147.52,"h":147.52,"l":145.615,"n":2045,"o":146.12,"t":"2026-10-01T14:45:00Z","v":120325,"vw":146.140386},{"c":148.13,"h":148.33,"l":147.17,"n":1596,"o":147.4,"t":"2026-10-01T15:00:00Z","v":54618,"vw":147.781791},{"c":147.16,"h":148.455,"l":147.16,"n":1106,"o":148.21,"t":"2026-10-01T15:15:00Z","v":27555,"vw":147.925056},{"c":145.445,"h":147.475,"l":145.425,"n":1303,"o":147.175,"t":"2026-10-01T15:30:00Z","v":83883,"vw":146.985068},{"c":145.225,"h":145.78,"l":145.02,"n":508,"o":145.26,"t":"2026-10-01T15:45:00Z","v":19644,"vw":145.517043},{"c":145.79,"h":145.79,"l":144.97,"n":745,"o":145.225,"t":"2026-10-01T16:00:00Z","v":23444,"vw":145.449121},{"c":145.53,"h":146.1,"l":145.33,"n":820,"o":145.7,"t":"2026-10-01T16:15:00Z","v":44431,"vw":145.679732},{"c":146.22,"h":146.38,"l":145.5,"n":794,"o":145.5,"t":"2026-10-01T16:30:00Z","v":26460,"vw":145.95586},{"c":146.025,"h":146.04,"l":145.65,"n":497,"o":146.04,"t":"2026-10-01T16:45:00Z","v":12792,"vw":145.852066},{"c":146.435,"h":146.53,"l":145.67,"n":928,"o":145.92,"t":"2026-10-01T17:00:00Z","v":32257,"vw":146.114141},{"c":146.67,"h":146.99,"l":146.435,"n":1032,"o":146.45,"t":"2026-10-01T17:15:00Z","v":55733,"vw":146.708396},{"c":147.17,"h":147.35,"l":146.61,"n":882,"o":146.81,"t":"2026-10-01T17:30:00Z","v":34075,"vw":146.947392},{"c":146.8,"h":147.215,"l":146.61,"n":535,"o":147.215,"t":"2026-10-01T17:45:00Z","v":21740,"vw":146.870462},{"c":146.78,"h":147.29,"l":146.65,"n":830,"o":146.82,"t":"2026-10-01T18:00:00Z","v":36876,"vw":146.912225},{"c":146.915,"h":147.05,"l":146.57,"n":791,"o":146.94,"t":"2026-10-01T18:15:00Z","v":26826,"vw":146.782539},{"c":147.505,"h":147.6399,"l":146.59,"n":1169,"o":146.88,"t":"2026-10-01T18:30:00Z","v":52441,"vw":147.078044},{"c":147.12,"h":147.57,"l":147.1,"n":955,"o":147.505,"t":"2026-10-01T18:45:00Z","v":34160,"vw":147.353741},{"c":147.405,"h":147.66,"l":147.07,"n":966,"o":147.29,"t":"2026-10-01T19:00:00Z","v":38622,"vw":147.334367},{"c":147.6,"h":147.6,"l":147.01,"n":997,"o":147.405,"t":"2026-10-01T19:15:00Z","v":33465,"vw":147.268773},{"c":146.96,"h":147.79,"l":146.76,"n":1876,"o":147.6,"t":"2026-10-01T19:30:00Z","v":87755,"vw":147.234971},{"c":146.39,"h":147.08,"l":146.23,"n":5824,"o":147.08,"t":"2026-10-01T19:45:00Z","v":279284,"vw":146.639699},{"c":146.79,"h":146.79,"l":146.47,"n":97,"o":146.47,"t":"2026-10-01T20:00:00Z","v":388155,"vw":146.470342},{"c":145.84,"h":148.025,"l":145.719,"n":499,"o":147.63,"t":"2026-10-02T13:30:00Z","v":23376,"vw":147.1702},{"c":146.25,"h":146.76,"l":145.795,"n":1134,"o":145.915,"t":"2026-10-02T13:45:00Z","v":34163,"vw":146.227317},{"c":144.88,"h":146.3,"l":144.88,"n":805,"o":146.3,"t":"2026-10-02T14:00:00Z","v":22440,"vw":145.535136},{"c":144.76,"h":145.24,"l":144.52,"n":487,"o":145.08,"t":"2026-10-02T14:15:00Z","v":8379,"vw":144.912128},{"c":145.19,"h":145.45,"l":144.685,"n":829,"o":144.82,"t":"2026-10-02T14:30:00Z","v":26200,"vw":145.173196},{"c":144.515,"h":145.3,"l":144.515,"n":722,"o":145.09,"t":"2026-10-02T14:45:00Z","v":18571,"vw":145.011071},{"c":144.25,"h":144.6,"l":143.8706,"n":706,"o":144.6,"t":"2026-10-02T15:00:00Z","v":14963,"vw":144.282752},{"c":145.29,"h":145.45,"l":144.32,"n":794,"o":144.39,"t":"2026-10-02T15:15:00Z","v":30516,"vw":144.709895},{"c":144.815,"h":145.5,"l":144.695,"n":751,"o":145.295,"t":"2026-10-02T15:30:00Z","v":26802,"vw":145.257379},{"c":144.81,"h":145.07,"l":144.665,"n":604,"o":144.815,"t":"2026-10-02T15:45:00Z","v":19633,"vw":144.843327},{"c":144.745,"h":144.93,"l":144.53,"n":518,"o":144.84,"t":"2026-10-02T16:00:00Z","v":9818,"vw":144.773467},{"c":144.2,"h":144.685,"l":144.105,"n":416,"o":144.685,"t":"2026-10-02T16:15:00Z","v":7693,"vw":144.301902},{"c":144.21,"h":144.35,"l":144.135,"n":418,"o":144.16,"t":"2026-10-02T16:30:00Z","v":6618,"vw":144.251921},{"c":144.255,"h":144.28,"l":144.07,"n":333,"o":144.16,"t":"2026-10-02T16:45:00Z","v":5098,"vw":144.172266},{"c":144.535,"h":144.535,"l":144.1,"n":527,"o":144.36,"t":"2026-10-02T17:00:00Z","v":12373,"vw":144.363649},{"c":144.275,"h":144.63,"l":144.135,"n":598,"o":144.5,"t":"2026-10-02T17:15:00Z","v":18735,"vw":144.36767},{"c":144.065,"h":144.43,"l":144.065,"n":552,"o":144.275,"t":"2026-10-02T17:30:00Z","v":10733,"vw":144.296155},{"c":144.275,"h":144.295,"l":144.02,"n":535,"o":144.035,"t":"2026-10-02T17:45:00Z","v":10947,"vw":144.113245},{"c":144.18,"h":144.31,"l":144.035,"n":558,"o":144.275,"t":"2026-10-02T18:00:00Z","v":18136,"vw":144.213689},{"c":144.05,"h":144.32,"l":144.01,"n":649,"o":144.12,"t":"2026-10-02T18:15:00Z","v":14986,"vw":144.180857},{"c":144.33,"h":144.54,"l":144.085,"n":805,"o":144.1,"t":"2026-10-02T18:30:00Z","v":21110,"vw":144.33739},{"c":144.45,"h":144.502,"l":144.25,"n":653,"o":144.41,"t":"2026-10-02T18:45:00Z","v":16234,"vw":144.370946},{"c":144.24,"h":144.47,"l":144.24,"n":984,"o":144.39,"t":"2026-10-02T19:00:00Z","v":27225,"vw":144.357999},{"c":143.86,"h":144.28,"l":143.83,"n":925,"o":144.18,"t":"2026-10-02T19:15:00Z","v":28637,"vw":144.113402},{"c":143.64,"h":144.04,"l":143.62,"n":1693,"o":143.86,"t":"2026-10-02T19:30:00Z","v":51294,"vw":143.854485},{"c":144.06,"h":144.11,"l":143.51,"n":5006,"o":143.63,"t":"2026-10-02T19:45:00Z","v":222626,"vw":143.89395},{"c":144.03,"h":144.03,"l":144.03,"n":66,"o":144.03,"t":"2026-10-02T20:00:00Z","v":393830,"vw":144.03},{"c":144.03,"h":144.03,"l":144.03,"n":1,"o":144.03,"t":"2026-10-02T20:15:00Z","v":135,"vw":144.03},{"c":194.25,"h":194.99,"l":167.61,"n":367,"o":173.4,"t":"2026-10-05T08:00:00Z","v":14877,"vw":189.252532},{"c":193.16,"h":194.9,"l":193.16,"n":82,"o":194.9,"t":"2026-10-05T08:15:00Z","v":1892,"vw":193.790726},{"c":193.97,"h":195.07,"l":193.51,"n":98,"o":193.84,"t":"2026-10-05T08:30:00Z","v":5508,"vw":193.985582},{"c":193.51,"h":193.97,"l":193.51,"n":13,"o":193.97,"t":"2026-10-05T08:45:00Z","v":1922,"vw":193.881078},{"c":193.5266,"h":193.7885,"l":193.51,"n":27,"o":193.52,"t":"2026-10-05T09:00:00Z","v":2330,"vw":193.602565},{"c":194.6,"h":194.6,"l":193.51,"n":56,"o":193.51,"t":"2026-10-05T09:15:00Z","v":3977,"vw":193.903342},{"c":195.01,"h":195.3,"l":194.5573,"n":58,"o":194.5573,"t":"2026-10-05T09:30:00Z","v":7129,"vw":194.733425},{"c":195.3,"h":195.69,"l":195.3,"n":19,"o":195.68,"t":"2026-10-05T09:45:00Z","v":1472,"vw":195.510121},{"c":196.97,"h":197.19,"l":194.65,"n":114,"o":195.36,"t":"2026-10-05T10:00:00Z","v":7693,"vw":195.213439},{"c":198,"h":198.12,"l":196.31,"n":166,"o":196.5,"t":"2026-10-05T10:15:00Z","v":11901,"vw":197.246098},{"c":197.65,"h":198.67,"l":197.65,"n":195,"o":197.7844,"t":"2026-10-05T10:30:00Z","v":17963,"vw":198.212734},{"c":198.04,"h":198.6,"l":197.85,"n":123,"o":198.01,"t":"2026-10-05T10:45:00Z","v":10078,"vw":198.231921},{"c":195.75,"h":198.25,"l":195.75,"n":990,"o":198.02,"t":"2026-10-05T11:00:00Z","v":114791,"vw":197.253776},{"c":196.5,"h":197.88,"l":195.5,"n":447,"o":195.69,"t":"2026-10-05T11:15:00Z","v":54683,"vw":196.158994},{"c":195.88,"h":197,"l":195.85,"n":663,"o":196.4568,"t":"2026-10-05T11:30:00Z","v":99724,"vw":196.156873},{"c":195.5,"h":196,"l":195.45,"n":540,"o":195.88,"t":"2026-10-05T11:45:00Z","v":145085,"vw":195.650647},{"c":195.51,"h":195.75,"l":195.4,"n":185,"o":195.48,"t":"2026-10-05T12:00:00Z","v":133223,"vw":195.474683},{"c":196,"h":196.1,"l":195.31,"n":288,"o":195.51,"t":"2026-10-05T12:15:00Z","v":81607,"vw":195.586591},{"c":195.62,"h":196,"l":195.45,"n":900,"o":195.9732,"t":"2026-10-05T12:30:00Z","v":338288,"vw":195.706473},{"c":195.8,"h":195.86,"l":195.5,"n":385,"o":195.51,"t":"2026-10-05T12:45:00Z","v":491477,"vw":195.51138},{"c":196.01,"h":196.1,"l":195.75,"n":898,"o":195.86,"t":"2026-10-05T13:00:00Z","v":475848,"vw":195.868176},{"c":195.78,"h":196.52,"l":195.5,"n":1668,"o":196.01,"t":"2026-10-05T13:15:00Z","v":714331,"vw":195.961622},{"c":194.62,"h":196.05,"l":194.12,"n":20030,"o":195.78,"t":"2026-10-05T13:30:00Z","v":3556729,"vw":194.93276},{"c":194.55,"h":195,"l":194.4,"n":15366,"o":194.63,"t":"2026-10-05T13:45:00Z","v":1877293,"vw":194.576255},{"c":194.08,"h":194.57,"l":194,"n":10136,"o":194.555,"t":"2026-10-05T14:00:00Z","v":1352457,"vw":194.242869},{"c":193.91,"h":194.24,"l":193.56,"n":10690,"o":194.1,"t":"2026-10-05T14:15:00Z","v":1424045,"vw":193.896986},{"c":193.555,"h":194,"l":193.26,"n":8305,"o":193.91,"t":"2026-10-05T14:30:00Z","v":1140126,"vw":193.649361},{"c":193.645,"h":193.66,"l":193.38,"n":6886,"o":193.54,"t":"2026-10-05T14:45:00Z","v":865561,"vw":193.508904},{"c":193.34,"h":193.65,"l":193.26,"n":5338,"o":193.645,"t":"2026-10-05T15:00:00Z","v":835440,"vw":193.421104},{"c":193.205,"h":193.5,"l":193.2,"n":5344,"o":193.34,"t":"2026-10-05T15:15:00Z","v":1175795,"vw":193.416663},{"c":192.99,"h":193.21,"l":192.78,"n":6819,"o":193.2,"t":"2026-10-05T15:30:00Z","v":915351,"vw":193.029152},{"c":192.97,"h":193.12,"l":192.96,"n":5000,"o":192.99,"t":"2026-10-05T15:45:00Z","v":454511,"vw":192.998483},{"c":192.51,"h":192.97,"l":192.5,"n":7628,"o":192.97,"t":"2026-10-05T16:00:00Z","v":1387519,"vw":192.644334},{"c":192.52,"h":192.655,"l":192.47,"n":5013,"o":192.51,"t":"2026-10-05T16:15:00Z","v":902449,"vw":192.534598},{"c":192.99,"h":193.07,"l":192.495,"n":4824,"o":192.52,"t":"2026-10-05T16:30:00Z","v":988285,"vw":192.711057},{"c":192.61,"h":193.03,"l":192.6,"n":3730,"o":193.02,"t":"2026-10-05T16:45:00Z","v":337191,"vw":192.878821},{"c":192.675,"h":192.745,"l":192.56,"n":3928,"o":192.6,"t":"2026-10-05T17:00:00Z","v":409262,"vw":192.620606},{"c":192.77,"h":192.86,"l":192.65,"n":3579,"o":192.67,"t":"2026-10-05T17:15:00Z","v":247993,"vw":192.765771},{"c":192.945,"h":193.03,"l":192.75,"n":3694,"o":192.77,"t":"2026-10-05T17:30:00Z","v":259175,"vw":192.914945},{"c":192.66,"h":193.05,"l":192.61,"n":4430,"o":192.93,"t":"2026-10-05T17:45:00Z","v":867777,"vw":192.75717},{"c":192.72,"h":192.78,"l":192.65,"n":4109,"o":192.65,"t":"2026-10-05T18:00:00Z","v":631821,"vw":192.69567},{"c":192.63,"h":192.76,"l":192.59,"n":4582,"o":192.71,"t":"2026-10-05T18:15:00Z","v":454060,"vw":192.67892},{"c":192.525,"h":192.6695,"l":192.5,"n":6033,"o":192.63,"t":"2026-10-05T18:30:00Z","v":543315,"vw":192.590491},{"c":192.465,"h":192.56,"l":192.44,"n":7115,"o":192.525,"t":"2026-10-05T18:45:00Z","v":582528,"vw":192.496939},{"c":192.51,"h":192.54,"l":192.44,"n":5270,"o":192.49,"t":"2026-10-05T19:00:00Z","v":437035,"vw":192.475537},{"c":192.54,"h":192.61,"l":192.465,"n":5756,"o":192.515,"t":"2026-10-05T19:15:00Z","v":598262,"vw":192.51915},{"c":192.66,"h":192.86,"l":192.52,"n":6827,"o":192.54,"t":"2026-10-05T19:30:00Z","v":652073,"vw":192.646972},{"c":192.38,"h":192.675,"l":191.92,"n":24341,"o":192.65,"t":"2026-10-05T19:45:00Z","v":2594262,"vw":192.388588},{"c":192.4,"h":192.4,"l":192.26,"n":152,"o":192.26,"t":"2026-10-05T20:00:00Z","v":1250163,"vw":192.260035},{"c":192.27,"h":192.27,"l":192.27,"n":1,"o":192.27,"t":"2026-10-05T20:15:00Z","v":548,"vw":192.27},{"c":192,"h":192.3,"l":192,"n":9,"o":192.3,"t":"2026-10-05T20:30:00Z","v":576,"vw":192.24},{"c":192.47,"h":192.47,"l":192.47,"n":1,"o":192.47,"t":"2026-10-05T20:45:00Z","v":100,"vw":192.47},{"c":192.4747,"h":192.4747,"l":192.4747,"n":2,"o":192.4747,"t":"2026-10-05T21:00:00Z","v":101,"vw":192.4747},{"c":192.3572,"h":192.3838,"l":192.35,"n":4,"o":192.35,"t":"2026-10-05T21:30:00Z","v":400,"vw":192.36025},{"c":192.35,"h":192.35,"l":192.35,"n":3,"o":192.35,"t":"2026-10-05T22:00:00Z","v":180,"vw":192.35},{"c":192.5,"h":192.5,"l":192.5,"n":3,"o":192.5,"t":"2026-10-05T22:30:00Z","v":431,"vw":192.5},{"c":192.65,"h":192.65,"l":192.32,"n":17,"o":192.32,"t":"2026-10-06T11:00:00Z","v":893,"vw":192.361772},{"c":192.87,"h":192.87,"l":192.87,"n":1,"o":192.87,"t":"2026-10-06T11:15:00Z","v":700,"vw":192.87},{"c":192.8,"h":192.8,"l":192.6,"n":15,"o":192.6,"t":"2026-10-06T12:00:00Z","v":701,"vw":192.645455},{"c":193.02,"h":193.02,"l":192.99,"n":12,"o":192.99,"t":"2026-10-06T12:15:00Z","v":1053,"vw":192.996865},{"c":193.33,"h":193.33,"l":193.33,"n":15,"o":193.33,"t":"2026-10-06T12:30:00Z","v":579,"vw":193.33},{"c":193.35,"h":193.36,"l":193.35,"n":3,"o":193.36,"t":"2026-10-06T12:45:00Z","v":243,"vw":193.355868},{"c":192.89,"h":193.3,"l":192.66,"n":4983,"o":193,"t":"2026-10-06T13:30:00Z","v":563024,"vw":192.959642},{"c":192.945,"h":193.0495,"l":192.58,"n":4191,"o":192.88,"t":"2026-10-06T13:45:00Z","v":534680,"vw":192.872824},{"c":193.07,"h":193.1,"l":192.88,"n":3641,"o":192.95,"t":"2026-10-06T14:00:00Z","v":299448,"vw":192.988021},{"c":193.2,"h":193.38,"l":193.02,"n":2511,"o":193.075,"t":"2026-10-06T14:15:00Z","v":204362,"vw":193.169217},{"c":193.16,"h":193.3,"l":193.14,"n":2376,"o":193.195,"t":"2026-10-06T14:30:00Z","v":171501,"vw":193.211508},{"c":192.995,"h":193.1701,"l":192.98,"n":2090,"o":193.17,"t":"2026-10-06T14:45:00Z","v":145370,"vw":193.078386},{"c":193.055,"h":193.2,"l":192.99,"n":2706,"o":192.995,"t":"2026-10-06T15:00:00Z","v":220272,"vw":193.080987},{"c":193.11,"h":193.15,"l":193.02,"n":2261,"o":193.06,"t":"2026-10-06T15:15:00Z","v":193718,"vw":193.065499},{"c":193.155,"h":193.21,"l":193.06,"n":2017,"o":193.105,"t":"2026-10-06T15:30:00Z","v":112340,"vw":193.109991},{"c":193.29,"h":193.315,"l":193.06,"n":2462,"o":193.155,"t":"2026-10-06T15:45:00Z","v":320932,"vw":193.152384},{"c":193.39,"h":193.42,"l":193.29,"n":1319,"o":193.305,"t":"2026-10-06T16:00:00Z","v":190629,"vw":193.359878},{"c":193.29,"h":193.42,"l":193.2,"n":2133,"o":193.38,"t":"2026-10-06T16:15:00Z","v":256558,"vw":193.346519},{"c":193.26,"h":193.37,"l":193.21,"n":1322,"o":193.27,"t":"2026-10-06T16:30:00Z","v":66404,"vw":193.273872},{"c":193.21,"h":193.255,"l":193.2,"n":2153,"o":193.255,"t":"2026-10-06T16:45:00Z","v":112406,"vw":193.206412},{"c":193.235,"h":193.25,"l":193.2,"n":1897,"o":193.21,"t":"2026-10-06T17:00:00Z","v":120739,"vw":193.208183},{"c":193.25,"h":193.34,"l":193.235,"n":1214,"o":193.235,"t":"2026-10-06T17:15:00Z","v":71363,"vw":193.263852},{"c":193.21,"h":193.28,"l":193.2,"n":1552,"o":193.25,"t":"2026-10-06T17:30:00Z","v":141547,"vw":193.222943},{"c":193.115,"h":193.22,"l":193.09,"n":1920,"o":193.21,"t":"2026-10-06T17:45:00Z","v":227197,"vw":193.154158},{"c":193.16,"h":193.2,"l":193.09,"n":1633,"o":193.115,"t":"2026-10-06T18:00:00Z","v":157641,"vw":193.133997},{"c":193.14,"h":193.16,"l":193.09,"n":1700,"o":193.15,"t":"2026-10-06T18:15:00Z","v":106394,"vw":193.123464},{"c":193.035,"h":193.16,"l":193.03,"n":2357,"o":193.145,"t":"2026-10-06T18:30:00Z","v":133721,"vw":193.093827},{"c":193,"h":193.1,"l":193,"n":3010,"o":193.035,"t":"2026-10-06T18:45:00Z","v":220978,"vw":193.018248},{"c":193.03,"h":193.04,"l":193,"n":2444,"o":193.01,"t":"2026-10-06T19:00:00Z","v":176110,"vw":193.010007},{"c":193.01,"h":193.11,"l":193,"n":3371,"o":193.03,"t":"2026-10-06T19:15:00Z","v":294168,"vw":193.043793},{"c":193.02,"h":193.11,"l":193,"n":4104,"o":193.01,"t":"2026-10-06T19:30:00Z","v":283540,"vw":193.029108},{"c":192.98,"h":193.18,"l":192.87,"n":10882,"o":193.01,"t":"2026-10-06T19:45:00Z","v":977901,"vw":192.989283},{"c":193,"h":193,"l":193,"n":117,"o":193,"t":"2026-10-06T20:00:00Z","v":697031,"vw":193},{"c":192.75,"h":192.75,"l":192.75,"n":1,"o":192.75,"t":"2026-10-07T11:00:00Z","v":278,"vw":192.75},{"c":193.19,"h":193.19,"l":193.19,"n":6,"o":193.19,"t":"2026-10-07T12:30:00Z","v":507,"vw":193.19},{"c":193,"h":193.06,"l":193,"n":32,"o":193.06,"t":"2026-10-07T13:00:00Z","v":17739,"vw":193.001529},{"c":193.29,"h":193.29,"l":193,"n":41,"o":193.04,"t":"2026-10-07T13:15:00Z","v":6302,"vw":193.097262},{"c":193.65,"h":193.95,"l":192.94,"n":3178,"o":193.2,"t":"2026-10-07T13:30:00Z","v":606812,"vw":193.563227},{"c":193.65,"h":193.74,"l":193.47,"n":3158,"o":193.7,"t":"2026-10-07T13:45:00Z","v":306669,"vw":193.573164},{"c":193.85,"h":193.87,"l":193.585,"n":2523,"o":193.65,"t":"2026-10-07T14:00:00Z","v":293180,"vw":193.709338},{"c":193.845,"h":194.06,"l":193.74,"n":1812,"o":193.8,"t":"2026-10-07T14:15:00Z","v":258798,"vw":193.848878},{"c":194,"h":194.06,"l":193.81,"n":2007,"o":193.845,"t":"2026-10-07T14:30:00Z","v":264243,"vw":193.922211},{"c":193.83,"h":194.13,"l":193.82,"n":1710,"o":194.045,"t":"2026-10-07T14:45:00Z","v":153847,"vw":193.976714},{"c":193.71,"h":193.85,"l":193.68,"n":2162,"o":193.815,"t":"2026-10-07T15:00:00Z","v":142273,"vw":193.734815},{"c":193.7,"h":193.74,"l":193.57,"n":1490,"o":193.7015,"t":"2026-10-07T15:15:00Z","v":62680,"vw":193.639206},{"c":193.69,"h":193.73,"l":193.62,"n":1232,"o":193.73,"t":"2026-10-07T15:30:00Z","v":56680,"vw":193.685134},{"c":193.665,"h":193.71,"l":193.6,"n":1334,"o":193.68,"t":"2026-10-07T15:45:00Z","v":121724,"vw":193.671663},{"c":193.8,"h":193.92,"l":193.62,"n":1332,"o":193.66,"t":"2026-10-07T16:00:00Z","v":223777,"vw":193.740898},{"c":193.75,"h":193.83,"l":193.71,"n":1022,"o":193.8,"t":"2026-10-07T16:15:00Z","v":59761,"vw":193.768926},{"c":193.79,"h":193.84,"l":193.735,"n":914,"o":193.75,"t":"2026-10-07T16:30:00Z","v":45289,"vw":193.779322},{"c":193.79,"h":193.83,"l":193.75,"n":964,"o":193.78,"t":"2026-10-07T16:45:00Z","v":42534,"vw":193.788441},{"c":193.79,"h":193.84,"l":193.71,"n":1301,"o":193.78,"t":"2026-10-07T17:00:00Z","v":60042,"vw":193.762207},{"c":193.755,"h":193.81,"l":193.63,"n":1598,"o":193.79,"t":"2026-10-07T17:15:00Z","v":89887,"vw":193.742763},{"c":193.76,"h":193.78,"l":193.685,"n":1195,"o":193.72,"t":"2026-10-07T17:30:00Z","v":71770,"vw":193.741129},{"c":193.795,"h":193.88,"l":193.73,"n":1270,"o":193.76,"t":"2026-10-07T17:45:00Z","v":204025,"vw":193.794246},{"c":193.665,"h":193.84,"l":193.65,"n":1737,"o":193.795,"t":"2026-10-07T18:00:00Z","v":113376,"vw":193.735106},{"c":193.7,"h":193.71,"l":193.52,"n":1921,"o":193.66,"t":"2026-10-07T18:15:00Z","v":144041,"vw":193.58765},{"c":193.715,"h":193.75,"l":193.66,"n":1132,"o":193.7,"t":"2026-10-07T18:30:00Z","v":323484,"vw":193.707916},{"c":193.68,"h":193.88,"l":193.67,"n":1774,"o":193.715,"t":"2026-10-07T18:45:00Z","v":285134,"vw":193.767594},{"c":193.705,"h":193.75,"l":193.63,"n":1707,"o":193.68,"t":"2026-10-07T19:00:00Z","v":153367,"vw":193.682196},{"c":193.615,"h":193.735,"l":193.6,"n":1708,"o":193.71,"t":"2026-10-07T19:15:00Z","v":601371,"vw":193.678788},{"c":193.62,"h":193.7,"l":193.52,"n":2864,"o":193.615,"t":"2026-10-07T19:30:00Z","v":219416,"vw":193.6246},{"c":193.62,"h":193.75,"l":193.55,"n":6533,"o":193.61,"t":"2026-10-07T19:45:00Z","v":782227,"vw":193.624512},{"c":193.2,"h":193.6,"l":193.2,"n":98,"o":193.6,"t":"2026-10-07T20:00:00Z","v":1271333,"vw":193.599895},{"c":193.94,"h":193.94,"l":193.94,"n":2,"o":193.94,"t":"2026-10-08T13:00:00Z","v":101,"vw":193.94},{"c":193.92,"h":193.92,"l":193.92,"n":3,"o":193.92,"t":"2026-10-08T13:15:00Z","v":112,"vw":193.92},{"c":193.785,"h":194.05,"l":193.6,"n":2414,"o":193.92,"t":"2026-10-08T13:30:00Z","v":1081365,"vw":193.698105},{"c":193.665,"h":193.8397,"l":193.5687,"n":2251,"o":193.79,"t":"2026-10-08T13:45:00Z","v":333397,"vw":193.668098},{"c":193.6,"h":193.7,"l":193.57,"n":1897,"o":193.685,"t":"2026-10-08T14:00:00Z","v":124411,"vw":193.62096},{"c":193.64,"h":193.685,"l":193.5713,"n":1300,"o":193.6,"t":"2026-10-08T14:15:00Z","v":567303,"vw":193.649788},{"c":193.65,"h":193.65,"l":193.58,"n":1528,"o":193.6494,"t":"2026-10-08T14:30:00Z","v":169761,"vw":193.618638},{"c":193.71,"h":193.725,"l":193.61,"n":1889,"o":193.65,"t":"2026-10-08T14:45:00Z","v":240123,"vw":193.648795},{"c":193.63,"h":193.72,"l":193.61,"n":1838,"o":193.71,"t":"2026-10-08T15:00:00Z","v":109780,"vw":193.649845},{"c":193.63,"h":193.65,"l":193.6,"n":1805,"o":193.64,"t":"2026-10-08T15:15:00Z","v":117003,"vw":193.618608},{"c":193.64,"h":193.65,"l":193.6,"n":1343,"o":193.64,"t":"2026-10-08T15:30:00Z","v":85110,"vw":193.630777},{"c":193.64,"h":193.68,"l":193.625,"n":1397,"o":193.635,"t":"2026-10-08T15:45:00Z","v":133457,"vw":193.653061},{"c":193.655,"h":193.66,"l":193.61,"n":1091,"o":193.62,"t":"2026-10-08T16:00:00Z","v":60226,"vw":193.64401},{"c":193.665,"h":193.7,"l":193.62,"n":2686,"o":193.65,"t":"2026-10-08T16:15:00Z","v":266111,"vw":193.66631},{"c":193.675,"h":193.69,"l":193.66,"n":718,"o":193.665,"t":"2026-10-08T16:30:00Z","v":98345,"vw":193.671999},{"c":193.65,"h":194.32,"l":193.61,"n":3058,"o":193.66,"t":"2026-10-08T16:45:00Z","v":263598,"vw":193.700195},{"c":193.67,"h":193.78,"l":193.63,"n":1523,"o":193.65,"t":"2026-10-08T17:00:00Z","v":345043,"vw":193.734499},{"c":193.65,"h":193.7082,"l":193.63,"n":1408,"o":193.69,"t":"2026-10-08T17:15:00Z","v":93406,"vw":193.656299},{"c":193.61,"h":193.66,"l":193.6,"n":1755,"o":193.65,"t":"2026-10-08T17:30:00Z","v":137882,"vw":193.634676},{"c":193.7,"h":193.76,"l":193.6,"n":1441,"o":193.62,"t":"2026-10-08T17:45:00Z","v":96317,"vw":193.650955},{"c":193.65,"h":193.71,"l":193.64,"n":1140,"o":193.7,"t":"2026-10-08T18:00:00Z","v":71451,"vw":193.665371},{"c":193.67,"h":193.67,"l":193.64,"n":1387,"o":193.655,"t":"2026-10-08T18:15:00Z","v":117100,"vw":193.649954},{"c":193.65,"h":193.69,"l":193.6378,"n":1370,"o":193.67,"t":"2026-10-08T18:30:00Z","v":71629,"vw":193.670931},{"c":193.65,"h":193.67,"l":193.64,"n":1437,"o":193.65,"t":"2026-10-08T18:45:00Z","v":86583,"vw":193.650942},{"c":193.73,"h":193.78,"l":193.64,"n":1583,"o":193.65,"t":"2026-10-08T19:00:00Z","v":124827,"vw":193.711124},{"c":193.76,"h":193.8,"l":193.66,"n":1502,"o":193.72,"t":"2026-10-08T19:15:00Z","v":134004,"vw":193.732487},{"c":193.76,"h":193.8,"l":193.69,"n":2252,"o":193.75,"t":"2026-10-08T19:30:00Z","v":140391,"vw":193.727347},{"c":193.8,"h":193.8,"l":193.55,"n":5673,"o":193.76,"t":"2026-10-08T19:45:00Z","v":394505,"vw":193.733279},{"c":193.73,"h":193.73,"l":193.73,"n":74,"o":193.73,"t":"2026-10-08T20:00:00Z","v":516170,"vw":193.73},{"c":193.5406,"h":193.5406,"l":193.5406,"n":1,"o":193.5406,"t":"2026-10-09T12:00:00Z","v":100,"vw":193.5406},{"c":194.02,"h":194.02,"l":194.02,"n":3,"o":194.02,"t":"2026-10-09T12:45:00Z","v":533,"vw":194.02},{"c":193.75,"h":193.76,"l":193.75,"n":36,"o":193.76,"t":"2026-10-09T13:15:00Z","v":2043,"vw":193.753637},{"c":193.855,"h":193.99,"l":193.55,"n":2523,"o":193.87,"t":"2026-10-09T13:30:00Z","v":211168,"vw":193.702069},{"c":194.14,"h":194.14,"l":193.81,"n":1499,"o":193.825,"t":"2026-10-09T13:45:00Z","v":119671,"vw":193.99505},{"c":194.105,"h":194.19,"l":193.96,"n":1875,"o":194.11,"t":"2026-10-09T14:00:00Z","v":155929,"vw":194.058174},{"c":194.32,"h":194.4,"l":194.07,"n":1478,"o":194.12,"t":"2026-10-09T14:15:00Z","v":398728,"vw":194.188898},{"c":194.38,"h":194.4,"l":194.26,"n":1290,"o":194.3,"t":"2026-10-09T14:30:00Z","v":91107,"vw":194.342454},{"c":194.48,"h":194.64,"l":194.38,"n":1246,"o":194.39,"t":"2026-10-09T14:45:00Z","v":117782,"vw":194.497293},{"c":194.41,"h":194.5,"l":194.4,"n":1900,"o":194.48,"t":"2026-10-09T15:00:00Z","v":303415,"vw":194.470111},{"c":194.35,"h":194.47,"l":194.35,"n":1321,"o":194.41,"t":"2026-10-09T15:15:00Z","v":65915,"vw":194.393483},{"c":194.39,"h":194.42,"l":194.35,"n":1674,"o":194.37,"t":"2026-10-09T15:30:00Z","v":141197,"vw":194.365222},{"c":194.45,"h":194.49,"l":194.37,"n":1131,"o":194.39,"t":"2026-10-09T15:45:00Z","v":66896,"vw":194.432055},{"c":194.7,"h":194.75,"l":194.42,"n":1604,"o":194.42,"t":"2026-10-09T16:00:00Z","v":442551,"vw":194.610628},{"c":194.62,"h":194.71,"l":194.56,"n":1057,"o":194.705,"t":"2026-10-09T16:15:00Z","v":60882,"vw":194.640835},{"c":194.675,"h":194.7,"l":194.59,"n":1106,"o":194.62,"t":"2026-10-09T16:30:00Z","v":93346,"vw":194.630351},{"c":194.685,"h":194.7,"l":194.62,"n":954,"o":194.665,"t":"2026-10-09T16:45:00Z","v":58304,"vw":194.657152},{"c":194.655,"h":194.7,"l":194.63,"n":1033,"o":194.69,"t":"2026-10-09T17:00:00Z","v":67417,"vw":194.668722},{"c":194.58,"h":194.68,"l":194.53,"n":901,"o":194.64,"t":"2026-10-09T17:15:00Z","v":63440,"vw":194.604457},{"c":194.67,"h":194.67,"l":194.58,"n":970,"o":194.585,"t":"2026-10-09T17:30:00Z","v":65912,"vw":194.624219},{"c":194.64,"h":194.67,"l":194.63,"n":685,"o":194.65,"t":"2026-10-09T17:45:00Z","v":35642,"vw":194.6453},{"c":194.605,"h":194.65,"l":194.6,"n":837,"o":194.63,"t":"2026-10-09T18:00:00Z","v":38949,"vw":194.624964},{"c":194.52,"h":194.64,"l":194.52,"n":771,"o":194.6,"t":"2026-10-09T18:15:00Z","v":34154,"vw":194.582616},{"c":194.495,"h":194.52,"l":194.37,"n":1035,"o":194.515,"t":"2026-10-09T18:30:00Z","v":57196,"vw":194.449002},{"c":194.575,"h":194.6,"l":194.46,"n":991,"o":194.5,"t":"2026-10-09T18:45:00Z","v":53973,"vw":194.537854},{"c":194.64,"h":194.65,"l":194.56,"n":1164,"o":194.59,"t":"2026-10-09T19:00:00Z","v":58733,"vw":194.618503},{"c":194.58,"h":194.65,"l":194.55,"n":1441,"o":194.64,"t":"2026-10-09T19:15:00Z","v":72269,"vw":194.605228},{"c":194.51,"h":194.58,"l":194.455,"n":1601,"o":194.57,"t":"2026-10-09T19:30:00Z","v":115286,"vw":194.529509},{"c":194.46,"h":194.61,"l":194.341,"n":5272,"o":194.5,"t":"2026-10-09T19:45:00Z","v":409744,"vw":194.466052},{"c":194.45,"h":194.45,"l":194.45,"n":55,"o":194.45,"t":"2026-10-09T20:00:00Z","v":243750,"vw":194.45},{"c":195,"h":195,"l":195,"n":4,"o":195,"t":"2026-10-12T08:00:00Z","v":188,"vw":195},{"c":195.52,"h":195.52,"l":195,"n":23,"o":195,"t":"2026-10-12T10:00:00Z","v":1177,"vw":195.076471},{"c":195.49,"h":195.49,"l":195.49,"n":9,"o":195.49,"t":"2026-10-12T10:15:00Z","v":292,"vw":195.49},{"c":195.12,"h":195.12,"l":195.12,"n":3,"o":195.12,"t":"2026-10-12T10:45:00Z","v":311,"vw":195.12},{"c":194.84,"h":195.1,"l":194.84,"n":15,"o":195.1,"t":"2026-10-12T11:00:00Z","v":754,"vw":194.883333},{"c":194.9,"h":194.9,"l":194.9,"n":1,"o":194.9,"t":"2026-10-12T11:30:00Z","v":700,"vw":194.9},{"c":194.41,"h":194.41,"l":194.41,"n":5,"o":194.41,"t":"2026-10-12T13:15:00Z","v":1223,"vw":194.41},{"c":194.72,"h":194.87,"l":194.17,"n":1548,"o":194.85,"t":"2026-10-12T13:30:00Z","v":149411,"vw":194.48968},{"c":194.755,"h":194.84,"l":194.51,"n":1823,"o":194.755,"t":"2026-10-12T13:45:00Z","v":389690,"vw":194.731005},{"c":194.5,"h":194.75,"l":194.43,"n":2341,"o":194.74,"t":"2026-10-12T14:00:00Z","v":391805,"vw":194.63505},{"c":194.61,"h":194.67,"l":194.46,"n":1437,"o":194.51,"t":"2026-10-12T14:15:00Z","v":83596,"vw":194.556526},{"c":194.54,"h":194.68,"l":194.54,"n":1704,"o":194.62,"t":"2026-10-12T14:30:00Z","v":99887,"vw":194.613624},{"c":194.54,"h":194.68,"l":194.515,"n":1189,"o":194.535,"t":"2026-10-12T14:45:00Z","v":60539,"vw":194.602794},{"c":194.63,"h":194.67,"l":194.53,"n":1335,"o":194.53,"t":"2026-10-12T15:00:00Z","v":76994,"vw":194.621335},{"c":194.67,"h":194.7,"l":194.59,"n":1080,"o":194.62,"t":"2026-10-12T15:15:00Z","v":51986,"vw":194.65766},{"c":194.63,"h":194.68,"l":194.61,"n":948,"o":194.68,"t":"2026-10-12T15:30:00Z","v":33190,"vw":194.653038},{"c":194.59,"h":194.65,"l":194.55,"n":1184,"o":194.64,"t":"2026-10-12T15:45:00Z","v":61380,"vw":194.59519},{"c":194.66,"h":194.66,"l":194.57,"n":919,"o":194.6,"t":"2026-10-12T16:00:00Z","v":81385,"vw":194.615374},{"c":194.61,"h":194.68,"l":194.58,"n":930,"o":194.66,"t":"2026-10-12T16:15:00Z","v":43809,"vw":194.640966},{"c":193.89,"h":194.66,"l":193.8301,"n":4364,"o":194.61,"t":"2026-10-12T16:30:00Z","v":600557,"vw":194.119197},{"c":194.33,"h":194.68,"l":193.64,"n":4005,"o":193.9,"t":"2026-10-12T16:45:00Z","v":364998,"vw":194.107926},{"c":194.33,"h":194.475,"l":194.05,"n":1212,"o":194.37,"t":"2026-10-12T17:00:00Z","v":79586,"vw":194.336926},{"c":194.58,"h":194.63,"l":194.21,"n":1159,"o":194.31,"t":"2026-10-12T17:15:00Z","v":131789,"vw":194.419481},{"c":194.45,"h":194.605,"l":194.42,"n":797,"o":194.6,"t":"2026-10-12T17:30:00Z","v":31840,"vw":194.54901},{"c":194.45,"h":194.48,"l":194.35,"n":766,"o":194.42,"t":"2026-10-12T17:45:00Z","v":33584,"vw":194.411713},{"c":194.45,"h":194.51,"l":194.42,"n":827,"o":194.45,"t":"2026-10-12T18:00:00Z","v":42741,"vw":194.467817},{"c":194.355,"h":194.47,"l":194.35,"n":915,"o":194.45,"t":"2026-10-12T18:15:00Z","v":51559,"vw":194.402458},{"c":194.385,"h":194.43,"l":194.345,"n":786,"o":194.355,"t":"2026-10-12T18:30:00Z","v":38258,"vw":194.39333},{"c":194.36,"h":194.47,"l":194.36,"n":1077,"o":194.385,"t":"2026-10-12T18:45:00Z","v":52386,"vw":194.402526},{"c":194.4,"h":194.46,"l":194.35,"n":1000,"o":194.36,"t":"2026-10-12T19:00:00Z","v":45720,"vw":194.405515},{"c":194.44,"h":194.49,"l":194.41,"n":1062,"o":194.42,"t":"2026-10-12T19:15:00Z","v":44721,"vw":194.444401},{"c":194.46,"h":194.48,"l":194.4,"n":1455,"o":194.425,"t":"2026-10-12T19:30:00Z","v":64340,"vw":194.434111},{"c":194.48,"h":194.68,"l":194.28,"n":5053,"o":194.44,"t":"2026-10-12T19:45:00Z","v":327903,"vw":194.426598},{"c":194.39,"h":194.39,"l":194.39,"n":72,"o":194.39,"t":"2026-10-12T20:00:00Z","v":753979,"vw":194.39},{"c":194.39,"h":194.39,"l":194.39,"n":3,"o":194.39,"t":"2026-10-12T20:15:00Z","v":16197,"vw":194.39},{"c":194.3,"h":194.3,"l":194.3,"n":1,"o":194.3,"t":"2026-10-13T12:30:00Z","v":200,"vw":194.3},{"c":195.02,"h":195.03,"l":194.78,"n":29,"o":194.96,"t":"2026-10-13T12:45:00Z","v":4549,"vw":194.974534},{"c":194.46,"h":194.99,"l":194.335,"n":1325,"o":194.99,"t":"2026-10-13T13:30:00Z","v":101232,"vw":194.512004},{"c":194.24,"h":194.55,"l":194.1,"n":1230,"o":194.49,"t":"2026-10-13T13:45:00Z","v":75991,"vw":194.252646},{"c":194.37,"h":194.47,"l":194.15,"n":1190,"o":194.28,"t":"2026-10-13T14:00:00Z","v":57084,"vw":194.289527},{"c":194.29,"h":194.49,"l":194.24,"n":747,"o":194.365,"t":"2026-10-13T14:15:00Z","v":36845,"vw":194.365721},{"c":194.28,"h":194.36,"l":194.22,"n":1307,"o":194.264,"t":"2026-10-13T14:30:00Z","v":83115,"vw":194.287344},{"c":194.46,"h":194.49,"l":194.24,"n":1056,"o":194.28,"t":"2026-10-13T14:45:00Z","v":51886,"vw":194.356201},{"c":194.4,"h":194.46,"l":194.33,"n":845,"o":194.46,"t":"2026-10-13T15:00:00Z","v":29753,"vw":194.414009},{"c":194.4,"h":194.42,"l":194.35,"n":782,"o":194.39,"t":"2026-10-13T15:15:00Z","v":41883,"vw":194.392858},{"c":194.355,"h":194.42,"l":194.32,"n":1132,"o":194.395,"t":"2026-10-13T15:30:00Z","v":61281,"vw":194.378893},{"c":194.325,"h":194.38,"l":194.27,"n":900,"o":194.36,"t":"2026-10-13T15:45:00Z","v":37837,"vw":194.335033},{"c":194.31,"h":194.39,"l":194.285,"n":818,"o":194.33,"t":"2026-10-13T16:00:00Z","v":51421,"vw":194.342678},{"c":194.42,"h":194.49,"l":194.3,"n":1113,"o":194.31,"t":"2026-10-13T16:15:00Z","v":231881,"vw":194.383695},{"c":194.38,"h":194.425,"l":194.31,"n":809,"o":194.425,"t":"2026-10-13T16:30:00Z","v":49772,"vw":194.36074},{"c":194.34,"h":194.4,"l":194.3,"n":910,"o":194.38,"t":"2026-10-13T16:45:00Z","v":54178,"vw":194.355423},{"c":194.35,"h":194.36,"l":194.3,"n":745,"o":194.35,"t":"2026-10-13T17:00:00Z","v":35361,"vw":194.336211},{"c":194.3,"h":194.35,"l":194.3,"n":853,"o":194.34,"t":"2026-10-13T17:15:00Z","v":71265,"vw":194.319385},{"c":194.3,"h":194.38,"l":194.28,"n":1089,"o":194.3,"t":"2026-10-13T17:30:00Z","v":68903,"vw":194.340561},{"c":194.27,"h":194.325,"l":194.24,"n":687,"o":194.305,"t":"2026-10-13T17:45:00Z","v":60163,"vw":194.266834},{"c":194.185,"h":194.29,"l":194.15,"n":926,"o":194.28,"t":"2026-10-13T18:00:00Z","v":85837,"vw":194.232881},{"c":194.2,"h":194.21,"l":194.13,"n":1112,"o":194.2,"t":"2026-10-13T18:15:00Z","v":79961,"vw":194.157702},{"c":194.2,"h":194.22,"l":194.14,"n":839,"o":194.22,"t":"2026-10-13T18:30:00Z","v":39431,"vw":194.177785},{"c":194.115,"h":194.23,"l":194.1,"n":794,"o":194.2,"t":"2026-10-13T18:45:00Z","v":38657,"vw":194.156975},{"c":194.16,"h":194.2,"l":194.1,"n":995,"o":194.125,"t":"2026-10-13T19:00:00Z","v":56508,"vw":194.146875},{"c":194.115,"h":194.18,"l":194.1,"n":1212,"o":194.165,"t":"2026-10-13T19:15:00Z","v":57997,"vw":194.142251},{"c":194.1,"h":194.215,"l":194.08,"n":1335,"o":194.1,"t":"2026-10-13T19:30:00Z","v":65882,"vw":194.128545},{"c":193.98,"h":194.29,"l":193.8,"n":5670,"o":194.1,"t":"2026-10-13T19:45:00Z","v":543552,"vw":194.077751},{"c":193.96,"h":194.05,"l":193.96,"n":81,"o":194.04,"t":"2026-10-13T20:00:00Z","v":544704,"vw":193.960224},{"c":193.865,"h":194.37,"l":193.7,"n":1410,"o":194.37,"t":"2026-10-14T13:30:00Z","v":121292,"vw":193.911396},{"c":193.64,"h":193.89,"l":193.49,"n":2428,"o":193.88,"t":"2026-10-14T13:45:00Z","v":170306,"vw":193.690134},{"c":193.64,"h":193.79,"l":193.51,"n":2363,"o":193.61,"t":"2026-10-14T14:00:00Z","v":129062,"vw":193.621524},{"c":193.59,"h":193.64,"l":193.45,"n":1791,"o":193.61,"t":"2026-10-14T14:15:00Z","v":123044,"vw":193.51229},{"c":193.6,"h":193.63,"l":193.55,"n":1701,"o":193.6,"t":"2026-10-14T14:30:00Z","v":118867,"vw":193.604491},{"c":193.46,"h":193.64,"l":193.46,"n":2044,"o":193.6,"t":"2026-10-14T14:45:00Z","v":136188,"vw":193.578391},{"c":193.62,"h":193.63,"l":193.44,"n":2219,"o":193.46,"t":"2026-10-14T15:00:00Z","v":143993,"vw":193.544844},{"c":193.65,"h":193.75,"l":193.56,"n":1526,"o":193.65,"t":"2026-10-14T15:15:00Z","v":97822,"vw":193.641119},{"c":193.69,"h":193.755,"l":193.63,"n":987,"o":193.66,"t":"2026-10-14T15:30:00Z","v":71815,"vw":193.69283},{"c":193.61,"h":193.72,"l":193.58,"n":1212,"o":193.705,"t":"2026-10-14T15:45:00Z","v":74604,"vw":193.652956},{"c":194.065,"h":194.1,"l":193.59,"n":1866,"o":193.61,"t":"2026-10-14T16:00:00Z","v":155495,"vw":193.76325},{"c":193.84,"h":194.06,"l":193.78,"n":1220,"o":194.06,"t":"2026-10-14T16:15:00Z","v":267141,"vw":193.843952},{"c":193.6,"h":193.95,"l":193.59,"n":1670,"o":193.83,"t":"2026-10-14T16:30:00Z","v":97135,"vw":193.74392},{"c":193.43,"h":193.6,"l":193.33,"n":1603,"o":193.6,"t":"2026-10-14T16:45:00Z","v":116660,"vw":193.432422},{"c":193.49,"h":193.54,"l":193.44,"n":872,"o":193.49,"t":"2026-10-14T17:00:00Z","v":51902,"vw":193.482841},{"c":193.45,"h":193.55,"l":193.45,"n":1338,"o":193.49,"t":"2026-10-14T17:15:00Z","v":89832,"vw":193.503631},{"c":193.55,"h":193.65,"l":193.43,"n":1122,"o":193.44,"t":"2026-10-14T17:30:00Z","v":61429,"vw":193.546454},{"c":193.675,"h":193.72,"l":193.54,"n":1107,"o":193.55,"t":"2026-10-14T17:45:00Z","v":83484,"vw":193.627809},{"c":193.57,"h":193.77,"l":193.55,"n":1262,"o":193.66,"t":"2026-10-14T18:00:00Z","v":290363,"vw":193.608781},{"c":193.58,"h":193.69,"l":193.55,"n":978,"o":193.582,"t":"2026-10-14T18:15:00Z","v":57314,"vw":193.611108},{"c":193.57,"h":193.61,"l":193.515,"n":820,"o":193.585,"t":"2026-10-14T18:30:00Z","v":39473,"vw":193.56637},{"c":193.515,"h":193.61,"l":193.46,"n":901,"o":193.52,"t":"2026-10-14T18:45:00Z","v":53840,"vw":193.538884},{"c":193.47,"h":193.5,"l":193.42,"n":1321,"o":193.5,"t":"2026-10-14T19:00:00Z","v":74731,"vw":193.452027},{"c":193.48,"h":193.57,"l":193.44,"n":1235,"o":193.48,"t":"2026-10-14T19:15:00Z","v":60544,"vw":193.509801},{"c":193.49,"h":193.66,"l":193.46,"n":1184,"o":193.49,"t":"2026-10-14T19:30:00Z","v":67349,"vw":193.546357},{"c":193.63,"h":193.65,"l":193.38,"n":5505,"o":193.48,"t":"2026-10-14T19:45:00Z","v":360411,"vw":193.532246},{"c":193.64,"h":193.64,"l":193.64,"n":51,"o":193.64,"t":"2026-10-14T20:00:00Z","v":324070,"vw":193.64},{"c":193.53,"h":193.53,"l":193.53,"n":16,"o":193.53,"t":"2026-10-15T13:15:00Z","v":522,"vw":193.53},{"c":193.45,"h":193.75,"l":193,"n":2457,"o":193.75,"t":"2026-10-15T13:30:00Z","v":490765,"vw":193.125505},{"c":193.575,"h":193.75,"l":193.3,"n":3656,"o":193.39,"t":"2026-10-15T13:45:00Z","v":399567,"vw":193.472603},{"c":193.45,"h":193.8,"l":193.38,"n":1978,"o":193.62,"t":"2026-10-15T14:00:00Z","v":477946,"vw":193.523174},{"c":193.31,"h":193.5,"l":193.22,"n":1496,"o":193.42,"t":"2026-10-15T14:15:00Z","v":84227,"vw":193.324572},{"c":193.21,"h":193.38,"l":193.16,"n":1527,"o":193.31,"t":"2026-10-15T14:30:00Z","v":221454,"vw":193.270215},{"c":193.365,"h":193.38,"l":193.04,"n":1145,"o":193.215,"t":"2026-10-15T14:45:00Z","v":188157,"vw":193.14836},{"c":193.34,"h":193.43,"l":193.24,"n":1114,"o":193.355,"t":"2026-10-15T15:00:00Z","v":65336,"vw":193.326764},{"c":193.425,"h":193.43,"l":193.25,"n":899,"o":193.3,"t":"2026-10-15T15:15:00Z","v":43359,"vw":193.337215},{"c":193.37,"h":193.49,"l":193.35,"n":770,"o":193.4,"t":"2026-10-15T15:30:00Z","v":40053,"vw":193.437571},{"c":193.315,"h":193.4,"l":193.3,"n":923,"o":193.377,"t":"2026-10-15T15:45:00Z","v":38962,"vw":193.370954},{"c":193.37,"h":193.385,"l":193.25,"n":975,"o":193.32,"t":"2026-10-15T16:00:00Z","v":91490,"vw":193.331534},{"c":193.365,"h":193.375,"l":193.32,"n":744,"o":193.375,"t":"2026-10-15T16:15:00Z","v":34153,"vw":193.341395},{"c":193.275,"h":193.38,"l":193.27,"n":678,"o":193.38,"t":"2026-10-15T16:30:00Z","v":42644,"vw":193.312664},{"c":193.24,"h":193.29,"l":193.19,"n":726,"o":193.265,"t":"2026-10-15T16:45:00Z","v":37766,"vw":193.242654},{"c":193.24,"h":193.3,"l":193.175,"n":657,"o":193.27,"t":"2026-10-15T17:00:00Z","v":25987,"vw":193.237535},{"c":193.18,"h":193.23,"l":193.12,"n":762,"o":193.205,"t":"2026-10-15T17:15:00Z","v":156568,"vw":193.145261},{"c":193.2,"h":193.24,"l":193.16,"n":1114,"o":193.185,"t":"2026-10-15T17:30:00Z","v":86469,"vw":193.183962},{"c":193.149,"h":193.2,"l":193.09,"n":986,"o":193.19,"t":"2026-10-15T17:45:00Z","v":61429,"vw":193.163767},{"c":193.18,"h":193.22,"l":193.13,"n":982,"o":193.14,"t":"2026-10-15T18:00:00Z","v":162440,"vw":193.145381},{"c":193.1,"h":193.21,"l":193.1,"n":789,"o":193.18,"t":"2026-10-15T18:15:00Z","v":38682,"vw":193.138247},{"c":193.09,"h":193.205,"l":193.09,"n":953,"o":193.109,"t":"2026-10-15T18:30:00Z","v":56855,"vw":193.133086},{"c":193.2,"h":193.34,"l":193.09,"n":1113,"o":193.09,"t":"2026-10-15T18:45:00Z","v":110701,"vw":193.195971},{"c":193.3,"h":193.33,"l":193.2,"n":1040,"o":193.21,"t":"2026-10-15T19:00:00Z","v":67845,"vw":193.274458},{"c":193.3,"h":193.34,"l":193.26,"n":1420,"o":193.3,"t":"2026-10-15T19:15:00Z","v":157873,"vw":193.297462},{"c":193.25,"h":193.31,"l":193.21,"n":1774,"o":193.29,"t":"2026-10-15T19:30:00Z","v":122494,"vw":193.265118},{"c":193.22,"h":193.26,"l":193.05,"n":5571,"o":193.25,"t":"2026-10-15T19:45:00Z","v":447005,"vw":193.16145},{"c":193.15,"h":193.15,"l":193.15,"n":59,"o":193.15,"t":"2026-10-15T20:00:00Z","v":272281,"vw":193.15},{"c":193.15,"h":193.15,"l":193.15,"n":1,"o":193.15,"t":"2026-10-15T20:15:00Z","v":24288,"vw":193.15},{"c":194.1,"h":194.1,"l":193.93,"n":12,"o":193.93,"t":"2026-10-16T11:00:00Z","v":732,"vw":194.001686},{"c":194,"h":194.28,"l":193.75,"n":91,"o":193.98,"t":"2026-10-16T13:15:00Z","v":5585,"vw":194.07793},{"c":193.36,"h":194.28,"l":193.25,"n":1804,"o":194.28,"t":"2026-10-16T13:30:00Z","v":276063,"vw":193.570196},{"c":193.53,"h":193.68,"l":193.3,"n":1813,"o":193.36,"t":"2026-10-16T13:45:00Z","v":145982,"vw":193.442466},{"c":193.255,"h":193.53,"l":193.15,"n":1562,"o":193.5225,"t":"2026-10-16T14:00:00Z","v":67254,"vw":193.298971},{"c":193.28,"h":193.52,"l":193.24,"n":786,"o":193.27,"t":"2026-10-16T14:15:00Z","v":36642,"vw":193.342082},{"c":193.34,"h":193.35,"l":193.13,"n":852,"o":193.29,"t":"2026-10-16T14:30:00Z","v":35274,"vw":193.269633},{"c":193.19,"h":193.4,"l":193.16,"n":769,"o":193.38,"t":"2026-10-16T14:45:00Z","v":53351,"vw":193.296273},{"c":193.26,"h":193.32,"l":193.16,"n":992,"o":193.195,"t":"2026-10-16T15:00:00Z","v":48650,"vw":193.234512},{"c":193.12,"h":193.28,"l":193.055,"n":1318,"o":193.275,"t":"2026-10-16T15:15:00Z","v":197187,"vw":193.125546},{"c":193.0925,"h":193.23,"l":193.06,"n":700,"o":193.1,"t":"2026-10-16T15:30:00Z","v":31601,"vw":193.143469},{"c":192.94,"h":193.2,"l":192.92,"n":1319,"o":193.115,"t":"2026-10-16T15:45:00Z","v":101957,"vw":193.011169},{"c":193.07,"h":193.135,"l":192.91,"n":1274,"o":192.93,"t":"2026-10-16T16:00:00Z","v":124080,"vw":192.992181},{"c":193.11,"h":193.18,"l":192.89,"n":932,"o":193.08,"t":"2026-10-16T16:15:00Z","v":77835,"vw":193.02838},{"c":193.085,"h":193.15,"l":193.03,"n":624,"o":193.11,"t":"2026-10-16T16:30:00Z","v":31451,"vw":193.100489},{"c":193.07,"h":193.1,"l":193,"n":856,"o":193.095,"t":"2026-10-16T16:45:00Z","v":55483,"vw":193.048302},{"c":192.99,"h":193.11,"l":192.95,"n":926,"o":193.11,"t":"2026-10-16T17:00:00Z","v":51766,"vw":193.010508},{"c":193.035,"h":193.09,"l":192.85,"n":1346,"o":192.97,"t":"2026-10-16T17:15:00Z","v":76002,"vw":192.989711},{"c":193.045,"h":193.18,"l":193.02,"n":806,"o":193.05,"t":"2026-10-16T17:30:00Z","v":45532,"vw":193.105067},{"c":193.16,"h":193.2,"l":193,"n":725,"o":193.03,"t":"2026-10-16T17:45:00Z","v":40231,"vw":193.082762},{"c":193.21,"h":193.24,"l":193.13,"n":972,"o":193.15,"t":"2026-10-16T18:00:00Z","v":47932,"vw":193.192727},{"c":193.09,"h":193.3,"l":193.09,"n":799,"o":193.22,"t":"2026-10-16T18:15:00Z","v":45372,"vw":193.146192},{"c":192.99,"h":193.14,"l":192.96,"n":1090,"o":193.09,"t":"2026-10-16T18:30:00Z","v":96227,"vw":193.056257},{"c":193,"h":193.065,"l":192.96,"n":993,"o":192.99,"t":"2026-10-16T18:45:00Z","v":46418,"vw":193.0067},{"c":192.98,"h":193.04,"l":192.93,"n":1409,"o":193,"t":"2026-10-16T19:00:00Z","v":116868,"vw":192.964064},{"c":193,"h":193.035,"l":192.875,"n":1842,"o":192.97,"t":"2026-10-16T19:15:00Z","v":204519,"vw":192.949379},{"c":193.185,"h":193.2,"l":192.99,"n":1672,"o":193.01,"t":"2026-10-16T19:30:00Z","v":122991,"vw":193.067636},{"c":192.94,"h":193.28,"l":192.76,"n":6390,"o":193.17,"t":"2026-10-16T19:45:00Z","v":648300,"vw":193.065859},{"c":192.98,"h":192.98,"l":192.98,"n":79,"o":192.98,"t":"2026-10-16T20:00:00Z","v":253683,"vw":192.98},{"c":192.98,"h":192.98,"l":192.98,"n":2,"o":192.98,"t":"2026-10-16T20:15:00Z","v":48581,"vw":192.98},{"c":193.98,"h":193.98,"l":193.98,"n":5,"o":193.98,"t":"2026-10-19T08:00:00Z","v":160,"vw":193.98},{"c":193.04,"h":193.04,"l":193.04,"n":2,"o":193.04,"t":"2026-10-19T11:15:00Z","v":157,"vw":193.04},{"c":193.375,"h":193.375,"l":193.375,"n":17,"o":193.375,"t":"2026-10-19T13:15:00Z","v":674,"vw":193.375},{"c":193.38,"h":193.61,"l":193,"n":1167,"o":193.61,"t":"2026-10-19T13:30:00Z","v":164751,"vw":193.302709},{"c":193.415,"h":193.57,"l":193.19,"n":1173,"o":193.27,"t":"2026-10-19T13:45:00Z","v":131241,"vw":193.335775},{"c":193.4,"h":193.61,"l":193.35,"n":940,"o":193.5,"t":"2026-10-19T14:00:00Z","v":69700,"vw":193.507024},{"c":193.25,"h":193.46,"l":193.19,"n":688,"o":193.36,"t":"2026-10-19T14:15:00Z","v":66831,"vw":193.311507},{"c":193.14,"h":193.3,"l":193.01,"n":740,"o":193.16,"t":"2026-10-19T14:30:00Z","v":52100,"vw":193.202598},{"c":193.02,"h":193.15,"l":193.02,"n":696,"o":193.13,"t":"2026-10-19T14:45:00Z","v":29844,"vw":193.096201},{"c":193.06,"h":193.15,"l":193,"n":589,"o":193.055,"t":"2026-10-19T15:00:00Z","v":37613,"vw":193.081392},{"c":193.265,"h":193.27,"l":193.08,"n":763,"o":193.09,"t":"2026-10-19T15:15:00Z","v":44217,"vw":193.216058},{"c":193.11,"h":193.3,"l":193.11,"n":664,"o":193.24,"t":"2026-10-19T15:30:00Z","v":91236,"vw":193.237151},{"c":193.18,"h":193.2,"l":193.07,"n":764,"o":193.15,"t":"2026-10-19T15:45:00Z","v":119315,"vw":193.120935},{"c":193.2,"h":193.22,"l":193.12,"n":623,"o":193.16,"t":"2026-10-19T16:00:00Z","v":38301,"vw":193.158999},{"c":193.19,"h":193.2,"l":193.14,"n":579,"o":193.2,"t":"2026-10-19T16:15:00Z","v":25977,"vw":193.163344},{"c":193.18,"h":193.22,"l":193.15,"n":814,"o":193.19,"t":"2026-10-19T16:30:00Z","v":160443,"vw":193.158792},{"c":193.16,"h":193.195,"l":193.12,"n":826,"o":193.19,"t":"2026-10-19T16:45:00Z","v":74311,"vw":193.157608},{"c":193.13,"h":193.165,"l":193.1,"n":707,"o":193.16,"t":"2026-10-19T17:00:00Z","v":29170,"vw":193.144472},{"c":193.1,"h":193.125,"l":193.04,"n":817,"o":193.12,"t":"2026-10-19T17:15:00Z","v":28911,"vw":193.097308},{"c":193.11,"h":193.14,"l":193.07,"n":840,"o":193.095,"t":"2026-10-19T17:30:00Z","v":31741,"vw":193.096991},{"c":193.15,"h":193.17,"l":193.06,"n":573,"o":193.115,"t":"2026-10-19T17:45:00Z","v":77629,"vw":193.10693},{"c":193.1,"h":193.17,"l":193.09,"n":765,"o":193.145,"t":"2026-10-19T18:00:00Z","v":23579,"vw":193.128971},{"c":193.09,"h":193.14,"l":193.04,"n":654,"o":193.14,"t":"2026-10-19T18:15:00Z","v":22970,"vw":193.079683},{"c":193.15,"h":193.15,"l":193.06,"n":945,"o":193.085,"t":"2026-10-19T18:30:00Z","v":39994,"vw":193.089859},{"c":193.34,"h":193.405,"l":193.12,"n":929,"o":193.14,"t":"2026-10-19T18:45:00Z","v":54874,"vw":193.199047},{"c":193.47,"h":193.5,"l":193.25,"n":1005,"o":193.29,"t":"2026-10-19T19:00:00Z","v":108327,"vw":193.308832},{"c":193.33,"h":193.55,"l":193.33,"n":1348,"o":193.48,"t":"2026-10-19T19:15:00Z","v":182754,"vw":193.428618},{"c":193.38,"h":193.45,"l":193.29,"n":1365,"o":193.37,"t":"2026-10-19T19:30:00Z","v":182045,"vw":193.351699},{"c":192.96,"h":193.4,"l":192.94,"n":5356,"o":193.37,"t":"2026-10-19T19:45:00Z","v":595580,"vw":193.221382},{"c":193.06,"h":193.06,"l":193.06,"n":57,"o":193.06,"t":"2026-10-19T20:00:00Z","v":192817,"vw":193.06},{"c":193.06,"h":193.06,"l":193.06,"n":1,"o":193.06,"t":"2026-10-19T20:15:00Z","v":97152,"vw":193.06},{"c":193.08,"h":193.08,"l":193.08,"n":9,"o":193.08,"t":"2026-10-20T13:15:00Z","v":434,"vw":193.08},{"c":193.105,"h":193.25,"l":192.99,"n":1225,"o":193.06,"t":"2026-10-20T13:30:00Z","v":130475,"vw":193.08557},{"c":192.955,"h":193.24,"l":192.9401,"n":1972,"o":193.105,"t":"2026-10-20T13:45:00Z","v":285228,"vw":193.035417},{"c":193.065,"h":193.105,"l":192.85,"n":1173,"o":192.985,"t":"2026-10-20T14:00:00Z","v":116267,"vw":192.965137},{"c":193.07,"h":193.14,"l":193.04,"n":575,"o":193.05,"t":"2026-10-20T14:15:00Z","v":48588,"vw":193.069852},{"c":193.1,"h":193.18,"l":193.01,"n":556,"o":193.07,"t":"2026-10-20T14:30:00Z","v":17674,"vw":193.093107},{"c":193.28,"h":193.28,"l":193.03,"n":638,"o":193.18,"t":"2026-10-20T14:45:00Z","v":32670,"vw":193.121609},{"c":193.145,"h":193.27,"l":193.08,"n":1007,"o":193.27,"t":"2026-10-20T15:00:00Z","v":77007,"vw":193.141391},{"c":193.215,"h":193.23,"l":193.11,"n":687,"o":193.185,"t":"2026-10-20T15:15:00Z","v":106754,"vw":193.198908},{"c":193.265,"h":193.345,"l":193.2,"n":720,"o":193.215,"t":"2026-10-20T15:30:00Z","v":185548,"vw":193.209097},{"c":193.3,"h":193.34,"l":193.21,"n":459,"o":193.265,"t":"2026-10-20T15:45:00Z","v":32741,"vw":193.290764},{"c":193.26,"h":193.39,"l":193.16,"n":667,"o":193.3,"t":"2026-10-20T16:00:00Z","v":39781,"vw":193.308882},{"c":193.24,"h":193.31,"l":193.235,"n":461,"o":193.27,"t":"2026-10-20T16:15:00Z","v":22932,"vw":193.269682},{"c":193.215,"h":193.2799,"l":193.09,"n":697,"o":193.21,"t":"2026-10-20T16:30:00Z","v":57104,"vw":193.19537},{"c":193.26,"h":193.28,"l":193.14,"n":533,"o":193.24,"t":"2026-10-20T16:45:00Z","v":32318,"vw":193.234217},{"c":193.27,"h":193.29,"l":193.17,"n":527,"o":193.26,"t":"2026-10-20T17:00:00Z","v":51945,"vw":193.244861},{"c":193.255,"h":193.355,"l":193.21,"n":811,"o":193.27,"t":"2026-10-20T17:15:00Z","v":93940,"vw":193.296897},{"c":193.185,"h":193.27,"l":193.15,"n":631,"o":193.27,"t":"2026-10-20T17:30:00Z","v":47978,"vw":193.231132},{"c":193.16,"h":193.26,"l":193.145,"n":459,"o":193.19,"t":"2026-10-20T17:45:00Z","v":18029,"vw":193.188276},{"c":193.235,"h":193.25,"l":193.16,"n":485,"o":193.17,"t":"2026-10-20T18:00:00Z","v":22137,"vw":193.218313},{"c":193.21,"h":193.27,"l":193.21,"n":756,"o":193.235,"t":"2026-10-20T18:15:00Z","v":42316,"vw":193.242451},{"c":193.24,"h":193.246,"l":193.19,"n":487,"o":193.21,"t":"2026-10-20T18:30:00Z","v":18306,"vw":193.223387},{"c":193.185,"h":193.24,"l":193.18,"n":978,"o":193.24,"t":"2026-10-20T18:45:00Z","v":90698,"vw":193.203105},{"c":193.09,"h":193.21,"l":193.07,"n":590,"o":193.2,"t":"2026-10-20T19:00:00Z","v":20423,"vw":193.150809},{"c":193.165,"h":193.21,"l":193.065,"n":919,"o":193.0705,"t":"2026-10-20T19:15:00Z","v":41568,"vw":193.174499},{"c":193.22,"h":193.24,"l":193.1105,"n":896,"o":193.18,"t":"2026-10-20T19:30:00Z","v":32898,"vw":193.166887},{"c":193.35,"h":193.41,"l":193.14,"n":3829,"o":193.22,"t":"2026-10-20T19:45:00Z","v":295250,"vw":193.28662},{"c":193.35,"h":193.35,"l":193.33,"n":60,"o":193.33,"t":"2026-10-20T20:00:00Z","v":166206,"vw":193.349978},{"c":193.39,"h":193.54,"l":193.1,"n":1493,"o":193.295,"t":"2026-10-21T13:30:00Z","v":201689,"vw":193.341632},{"c":193.61,"h":193.84,"l":193.32,"n":929,"o":193.38,"t":"2026-10-21T13:45:00Z","v":69495,"vw":193.559142},{"c":193.73,"h":193.8,"l":193.47,"n":752,"o":193.63,"t":"2026-10-21T14:00:00Z","v":48481,"vw":193.64336},{"c":193.75,"h":193.79,"l":193.65,"n":752,"o":193.75,"t":"2026-10-21T14:15:00Z","v":38894,"vw":193.727365},{"c":193.73,"h":193.8,"l":193.67,"n":773,"o":193.755,"t":"2026-10-21T14:30:00Z","v":40120,"vw":193.734923},{"c":193.875,"h":194,"l":193.73,"n":895,"o":193.73,"t":"2026-10-21T14:45:00Z","v":45132,"vw":193.835766},{"c":193.895,"h":194,"l":193.82,"n":793,"o":193.9,"t":"2026-10-21T15:00:00Z","v":61783,"vw":193.906388},{"c":193.955,"h":194.115,"l":193.88,"n":783,"o":193.96,"t":"2026-10-21T15:15:00Z","v":47386,"vw":193.951858},{"c":193.915,"h":194,"l":193.83,"n":666,"o":193.97,"t":"2026-10-21T15:30:00Z","v":49880,"vw":193.922581},{"c":193.86,"h":193.95,"l":193.82,"n":426,"o":193.93,"t":"2026-10-21T15:45:00Z","v":17458,"vw":193.885444},{"c":194,"h":194.08,"l":193.82,"n":1001,"o":193.82,"t":"2026-10-21T16:00:00Z","v":102081,"vw":193.913254},{"c":194.07,"h":194.07,"l":193.94,"n":455,"o":194,"t":"2026-10-21T16:15:00Z","v":28224,"vw":193.985285},{"c":193.88,"h":194.09,"l":193.85,"n":700,"o":194.08,"t":"2026-10-21T16:30:00Z","v":56632,"vw":193.99134},{"c":193.8,"h":193.8848,"l":193.76,"n":447,"o":193.88,"t":"2026-10-21T16:45:00Z","v":19290,"vw":193.825052},{"c":193.665,"h":193.8,"l":193.63,"n":440,"o":193.8,"t":"2026-10-21T17:00:00Z","v":20383,"vw":193.674649},{"c":193.695,"h":193.715,"l":193.57,"n":479,"o":193.665,"t":"2026-10-21T17:15:00Z","v":25692,"vw":193.634261},{"c":193.63,"h":193.725,"l":193.58,"n":500,"o":193.695,"t":"2026-10-21T17:30:00Z","v":25616,"vw":193.653354},{"c":193.645,"h":193.68,"l":193.59,"n":354,"o":193.59,"t":"2026-10-21T17:45:00Z","v":19709,"vw":193.644901},{"c":193.67,"h":193.68,"l":193.6,"n":389,"o":193.645,"t":"2026-10-21T18:00:00Z","v":16930,"vw":193.635707},{"c":193.68,"h":193.7,"l":193.63,"n":506,"o":193.67,"t":"2026-10-21T18:15:00Z","v":22202,"vw":193.668368},{"c":193.7,"h":193.76,"l":193.66,"n":591,"o":193.69,"t":"2026-10-21T18:30:00Z","v":33434,"vw":193.713046},{"c":193.985,"h":194.005,"l":193.67,"n":1122,"o":193.7001,"t":"2026-10-21T18:45:00Z","v":77726,"vw":193.829412},{"c":194.075,"h":194.1,"l":193.795,"n":904,"o":193.985,"t":"2026-10-21T19:00:00Z","v":69293,"vw":193.955052},{"c":194.04,"h":194.18,"l":193.99,"n":924,"o":194.075,"t":"2026-10-21T19:15:00Z","v":58610,"vw":194.061402},{"c":194.115,"h":194.15,"l":194.01,"n":710,"o":194.06,"t":"2026-10-21T19:30:00Z","v":41890,"vw":194.091325},{"c":194.3,"h":194.38,"l":194.07,"n":2896,"o":194.105,"t":"2026-10-21T19:45:00Z","v":204027,"vw":194.210798},{"c":194.38,"h":194.38,"l":194.38,"n":49,"o":194.38,"t":"2026-10-21T20:00:00Z","v":208500,"vw":194.38},{"c":194.38,"h":194.38,"l":194.38,"n":1,"o":194.38,"t":"2026-10-21T21:00:00Z","v":240000,"vw":194.38},{"c":194.32,"h":194.32,"l":194.32,"n":3,"o":194.32,"t":"2026-10-22T13:15:00Z","v":120,"vw":194.32},{"c":194.35,"h":194.48,"l":194.22,"n":1065,"o":194.48,"t":"2026-10-22T13:30:00Z","v":103626,"vw":194.37211},{"c":194.31,"h":194.48,"l":194.27,"n":1221,"o":194.37,"t":"2026-10-22T13:45:00Z","v":98951,"vw":194.379088},{"c":194.375,"h":194.43,"l":194.06,"n":706,"o":194.33,"t":"2026-10-22T14:00:00Z","v":35387,"vw":194.258736},{"c":194.285,"h":194.35,"l":194.2,"n":741,"o":194.29,"t":"2026-10-22T14:15:00Z","v":124445,"vw":194.282433},{"c":194.395,"h":194.435,"l":194.1409,"n":1013,"o":194.27,"t":"2026-10-22T14:30:00Z","v":136091,"vw":194.277634},{"c":194.48,"h":194.61,"l":194.33,"n":955,"o":194.395,"t":"2026-10-22T14:45:00Z","v":192903,"vw":194.454682},{"c":194.39,"h":194.52,"l":194.375,"n":846,"o":194.45,"t":"2026-10-22T15:00:00Z","v":49725,"vw":194.44196},{"c":194.39,"h":194.41,"l":194.29,"n":941,"o":194.39,"t":"2026-10-22T15:15:00Z","v":67124,"vw":194.338325},{"c":194.285,"h":194.39,"l":194.27,"n":704,"o":194.39,"t":"2026-10-22T15:30:00Z","v":38450,"vw":194.326216},{"c":194.37,"h":194.4,"l":194.28,"n":769,"o":194.285,"t":"2026-10-22T15:45:00Z","v":161896,"vw":194.310108},{"c":194.265,"h":194.38,"l":194.25,"n":734,"o":194.37,"t":"2026-10-22T16:00:00Z","v":52989,"vw":194.333951},{"c":194.37,"h":194.385,"l":194.25,"n":639,"o":194.29,"t":"2026-10-22T16:15:00Z","v":67105,"vw":194.293137},{"c":194.345,"h":194.38,"l":194.24,"n":675,"o":194.37,"t":"2026-10-22T16:30:00Z","v":33696,"vw":194.305765},{"c":194.35,"h":194.35,"l":194.24,"n":670,"o":194.34,"t":"2026-10-22T16:45:00Z","v":34903,"vw":194.294385},{"c":194.35,"h":194.37,"l":194.27,"n":736,"o":194.33,"t":"2026-10-22T17:00:00Z","v":50993,"vw":194.315414},{"c":194.35,"h":194.38,"l":194.19,"n":662,"o":194.37,"t":"2026-10-22T17:15:00Z","v":46271,"vw":194.275746},{"c":194.35,"h":194.4,"l":194.32,"n":471,"o":194.35,"t":"2026-10-22T17:30:00Z","v":83737,"vw":194.357691},{"c":194.29,"h":194.355,"l":194.29,"n":651,"o":194.355,"t":"2026-10-22T17:45:00Z","v":47931,"vw":194.322748},{"c":194.325,"h":194.35,"l":194.24,"n":713,"o":194.29,"t":"2026-10-22T18:00:00Z","v":53404,"vw":194.292118},{"c":194.215,"h":194.36,"l":194.2125,"n":605,"o":194.325,"t":"2026-10-22T18:15:00Z","v":28736,"vw":194.310321},{"c":194.235,"h":194.26,"l":194.04,"n":530,"o":194.215,"t":"2026-10-22T18:30:00Z","v":89271,"vw":194.124989},{"c":194.195,"h":194.28,"l":194.13,"n":678,"o":194.235,"t":"2026-10-22T18:45:00Z","v":34849,"vw":194.200591},{"c":194.08,"h":194.24,"l":194.08,"n":874,"o":194.19,"t":"2026-10-22T19:00:00Z","v":48368,"vw":194.176057},{"c":194.13,"h":194.195,"l":194.05,"n":1088,"o":194.08,"t":"2026-10-22T19:15:00Z","v":63159,"vw":194.130697},{"c":194.095,"h":194.255,"l":194.06,"n":1299,"o":194.135,"t":"2026-10-22T19:30:00Z","v":100957,"vw":194.134755},{"c":194,"h":194.34,"l":193.95,"n":3736,"o":194.15,"t":"2026-10-22T19:45:00Z","v":307155,"vw":194.126295},{"c":194,"h":194,"l":194,"n":48,"o":194,"t":"2026-10-22T20:00:00Z","v":397848,"vw":194}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.3770268194204442,"strike":247.08107277681776,"iv":0.6956053853759734,"gamma":0.011752868739915075,"theta":-0.14494071778293022,"vega":0.12254530045515877,"rho":0.02004962297598838,"breakevenPct":28.586649276411443},{"delta":0.2,"premium":2.162736691141898,"strike":238.50946764567593,"iv":0.5906341237933577,"gamma":0.030457136557572248,"theta":-0.12617167272319846,"vega":0.1380414656205375,"rho":0.02621206871524598,"breakevenPct":24.057837287019495},{"delta":0.25,"premium":1.9484465628633525,"strike":229.93786251453412,"iv":0.48566286221074184,"gamma":0.04916140437522941,"theta":-0.10740262766346668,"vega":0.15353763078591626,"rho":0.032374514454503574,"breakevenPct":19.52902529762755},{"delta":0.3,"premium":1.7341564345848068,"strike":221.36625738339228,"iv":0.3806916006281261,"gamma":0.06786567219288657,"theta":-0.08863358260373493,"vega":0.16903379595129497,"rho":0.03853696019376116,"breakevenPct":15.000213308235605},{"delta":0.35,"premium":1.5198663063062612,"strike":212.79465225225044,"iv":0.27572033904551035,"gamma":0.08656994001054373,"theta":-0.06986453754400315,"vega":0.18452996111667375,"rho":0.04469940593301876,"breakevenPct":10.471401318843657},{"delta":0.4,"premium":1.305576178027715,"strike":204.2230471211086,"iv":0.17074907746289447,"gamma":0.10527420782820092,"theta":-0.051095492484271365,"vega":0.2000261262820525,"rho":0.05086185167227636,"breakevenPct":5.942589329451707},{"delta":0.45,"premium":1.0912860497491692,"strike":195.65144198996677,"iv":0.06577781588027865,"gamma":0.12397847564585808,"theta":-0.03232644742453959,"vega":0.21552229144743124,"rho":0.057024297411533954,"breakevenPct":1.4137773400597595},{"delta":0.5,"premium":1.5182344879142788,"strike":194.4243707949165,"iv":0.060493944679790676,"gamma":0.11686917518066285,"theta":-0.031337478195863445,"vega":0.20609691004236233,"rho":0.06499310344448024,"breakevenPct":1.0013429292942222},{"delta":0.55,"premium":1.9979254921505114,"strike":193.80139546473958,"iv":0.0634094692250187,"gamma":0.10763668078744082,"theta":-0.03181093944679791,"vega":0.19462170446050336,"rho":0.07311048456651782,"breakevenPct":0.9274850293247944},{"delta":0.6,"premium":2.4776164963867426,"strike":193.17842013456269,"iv":0.0663249937702467,"gamma":0.0984041863942188,"theta":-0.03228440069773237,"vega":0.18314649887864443,"rho":0.08122786568855538,"breakevenPct":0.8536271293553668},{"delta":0.65,"premium":2.957307500622975,"strike":192.55544480438576,"iv":0.0692405183154747,"gamma":0.08917169200099676,"theta":-0.03275786194866683,"vega":0.17167129329678543,"rho":0.08934524681059296,"breakevenPct":0.7797692293859388},{"delta":0.7,"premium":3.436998504859207,"strike":191.93246947420883,"iv":0.07215604286070271,"gamma":0.07993919760777474,"theta":-0.033231323199601294,"vega":0.1601960877149265,"rho":0.09746262793263051,"breakevenPct":0.7059113294165111},{"delta":0.75,"premium":3.9166895090954403,"strike":191.3094941440319,"iv":0.07507156740593073,"gamma":0.07070670321455269,"theta":-0.03370478445053576,"vega":0.14872088213306753,"rho":0.10558000905466809,"breakevenPct":0.6320534294470832},{"delta":0.8,"premium":4.396380513331672,"strike":190.68651881385497,"iv":0.07798709195115873,"gamma":0.06147420882133066,"theta":-0.034178245701470225,"vega":0.13724567655120856,"rho":0.11369739017670566,"breakevenPct":0.5581955294776554},{"delta":0.85,"premium":4.876071517567904,"strike":190.06354348367805,"iv":0.08090261649638673,"gamma":0.05224171442810864,"theta":-0.03465170695240469,"vega":0.12577047096934962,"rho":0.12181477129874323,"breakevenPct":0.4843376295082277},{"delta":0.9,"premium":9.115947467166983,"strike":185.78799249530957,"iv":0.12812176360225144,"gamma":0.026617636022514046,"theta":-0.038406566604127584,"vega":0.09545290806754218,"rho":0.12874226471050298,"breakevenPct":0.4659484342662652}],"put":[{"delta":0.6,"premium":1.818336284350436,"strike":196.0347136704302,"iv":0.04048093854668929,"gamma":0.2397701772335826,"theta":0.002288591295546939,"vega":0.20561530377490927,"rho":-0.11740038569936934,"breakevenPct":0.11153473509265092},{"delta":0.65,"premium":4.195389578686961,"strike":198.39212189621847,"iv":0.06899529733354122,"gamma":0.20194604198145857,"theta":-0.0006635679373272934,"vega":0.1875506002342426,"rho":-0.12324770821654715,"breakevenPct":0.10140841109871497},{"delta":0.7,"premium":6.572442873023482,"strike":200.74953012200675,"iv":0.0975096561203931,"gamma":0.1641219067293346,"theta":-0.0036157271702015195,"vega":0.16948589669357597,"rho":-0.12909503073372497,"breakevenPct":0.09128208710477904},{"delta":0.75,"premium":8.949496167360008,"strike":203.10693834779505,"iv":0.12602401490724502,"gamma":0.12629777147721055,"theta":-0.006567886403075753,"vega":0.1514211931529093,"rho":-0.13494235325090279,"breakevenPct":0.08115576311084309},{"delta":0.8,"premium":11.326549461696532,"strike":205.46434657358333,"iv":0.15453837369409695,"gamma":0.08847363622508655,"theta":-0.009520045635949985,"vega":0.1333564896122426,"rho":-0.1407896757680806,"breakevenPct":0.07102943911690715},{"delta":0.85,"premium":13.703602756033053,"strike":207.82175479937163,"iv":0.18305273248094883,"gamma":0.050649500972962586,"theta":-0.012472204868824211,"vega":0.11529178607157599,"rho":-0.1466369982852584,"breakevenPct":0.06090311512297122},{"delta":0.9,"premium":17.545021645021656,"strike":211.64502164502164,"iv":0.22456709956709967,"gamma":0.014614285714285706,"theta":-0.016088311688311693,"vega":0.09585281385281383,"rho":-0.15383008948433463,"breakevenPct":0.051546391752574396}]},"raw":{"call":[{"delta":0.15,"premium":2.3770268194204442,"strike":247.08107277681776,"iv":0.6956053853759734,"gamma":0.011752868739915075,"theta":-0.14494071778293022,"vega":0.12254530045515877,"rho":0.02004962297598838,"breakevenPct":28.586649276411443},{"delta":0.2,"premium":2.162736691141898,"strike":238.50946764567593,"iv":0.5906341237933577,"gamma":0.030457136557572248,"theta":-0.12617167272319846,"vega":0.1380414656205375,"rho":0.02621206871524598,"breakevenPct":24.057837287019495},{"delta":0.25,"premium":1.9484465628633525,"strike":229.93786251453412,"iv":0.48566286221074184,"gamma":0.04916140437522941,"theta":-0.10740262766346668,"vega":0.15353763078591626,"rho":0.032374514454503574,"breakevenPct":19.52902529762755},{"delta":0.3,"premium":1.7341564345848068,"strike":221.36625738339228,"iv":0.3806916006281261,"gamma":0.06786567219288657,"theta":-0.08863358260373493,"vega":0.16903379595129497,"rho":0.03853696019376116,"breakevenPct":15.000213308235605},{"delta":0.35,"premium":1.5198663063062612,"strike":212.79465225225044,"iv":0.27572033904551035,"gamma":0.08656994001054373,"theta":-0.06986453754400315,"vega":0.18452996111667375,"rho":0.04469940593301876,"breakevenPct":10.471401318843657},{"delta":0.4,"premium":1.305576178027715,"strike":204.2230471211086,"iv":0.17074907746289447,"gamma":0.10527420782820092,"theta":-0.051095492484271365,"vega":0.2000261262820525,"rho":0.05086185167227636,"breakevenPct":5.942589329451707},{"delta":0.45,"premium":1.0912860497491692,"strike":195.65144198996677,"iv":0.06577781588027865,"gamma":0.12397847564585808,"theta":-0.03232644742453959,"vega":0.21552229144743124,"rho":0.057024297411533954,"breakevenPct":1.4137773400597595},{"delta":0.5,"premium":1.5182344879142788,"strike":194.4243707949165,"iv":0.060493944679790676,"gamma":0.11686917518066285,"theta":-0.031337478195863445,"vega":0.20609691004236233,"rho":0.06499310344448024,"breakevenPct":1.0013429292942222},{"delta":0.55,"premium":1.9979254921505114,"strike":193.80139546473958,"iv":0.0634094692250187,"gamma":0.10763668078744082,"theta":-0.03181093944679791,"vega":0.19462170446050336,"rho":0.07311048456651782,"breakevenPct":0.9274850293247944},{"delta":0.6,"premium":2.4776164963867426,"strike":193.17842013456269,"iv":0.0663249937702467,"gamma":0.0984041863942188,"theta":-0.03228440069773237,"vega":0.18314649887864443,"rho":0.08122786568855538,"breakevenPct":0.8536271293553668},{"delta":0.65,"premium":2.957307500622975,"strike":192.55544480438576,"iv":0.0692405183154747,"gamma":0.08917169200099676,"theta":-0.03275786194866683,"vega":0.17167129329678543,"rho":0.08934524681059296,"breakevenPct":0.7797692293859388},{"delta":0.7,"premium":3.436998504859207,"strike":191.93246947420883,"iv":0.07215604286070271,"gamma":0.07993919760777474,"theta":-0.033231323199601294,"vega":0.1601960877149265,"rho":0.09746262793263051,"breakevenPct":0.7059113294165111},{"delta":0.75,"premium":3.9166895090954403,"strike":191.3094941440319,"iv":0.07507156740593073,"gamma":0.07070670321455269,"theta":-0.03370478445053576,"vega":0.14872088213306753,"rho":0.10558000905466809,"breakevenPct":0.6320534294470832},{"delta":0.8,"premium":4.396380513331672,"strike":190.68651881385497,"iv":0.07798709195115873,"gamma":0.06147420882133066,"theta":-0.034178245701470225,"vega":0.13724567655120856,"rho":0.11369739017670566,"breakevenPct":0.5581955294776554},{"delta":0.85,"premium":4.876071517567904,"strike":190.06354348367805,"iv":0.08090261649638673,"gamma":0.05224171442810864,"theta":-0.03465170695240469,"vega":0.12577047096934962,"rho":0.12181477129874323,"breakevenPct":0.4843376295082277},{"delta":0.9,"premium":9.115947467166983,"strike":185.78799249530957,"iv":0.12812176360225144,"gamma":0.026617636022514046,"theta":-0.038406566604127584,"vega":0.09545290806754218,"rho":0.12874226471050298,"breakevenPct":0.4659484342662652}],"put":[{"delta":0.6,"premium":1.818336284350436,"strike":196.0347136704302,"iv":0.04048093854668929,"gamma":0.2397701772335826,"theta":0.002288591295546939,"vega":0.20561530377490927,"rho":-0.11740038569936934,"breakevenPct":0.11153473509265092},{"delta":0.65,"premium":4.195389578686961,"strike":198.39212189621847,"iv":0.06899529733354122,"gamma":0.20194604198145857,"theta":-0.0006635679373272934,"vega":0.1875506002342426,"rho":-0.12324770821654715,"breakevenPct":0.10140841109871497},{"delta":0.7,"premium":6.572442873023482,"strike":200.74953012200675,"iv":0.0975096561203931,"gamma":0.1641219067293346,"theta":-0.0036157271702015195,"vega":0.16948589669357597,"rho":-0.12909503073372497,"breakevenPct":0.09128208710477904},{"delta":0.75,"premium":8.949496167360008,"strike":203.10693834779505,"iv":0.12602401490724502,"gamma":0.12629777147721055,"theta":-0.006567886403075753,"vega":0.1514211931529093,"rho":-0.13494235325090279,"breakevenPct":0.08115576311084309},{"delta":0.8,"premium":11.326549461696532,"strike":205.46434657358333,"iv":0.15453837369409695,"gamma":0.08847363622508655,"theta":-0.009520045635949985,"vega":0.1333564896122426,"rho":-0.1407896757680806,"breakevenPct":0.07102943911690715},{"delta":0.85,"premium":13.703602756033053,"strike":207.82175479937163,"iv":0.18305273248094883,"gamma":0.050649500972962586,"theta":-0.012472204868824211,"vega":0.11529178607157599,"rho":-0.1466369982852584,"breakevenPct":0.06090311512297122},{"delta":0.9,"premium":17.545021645021656,"strike":211.64502164502164,"iv":0.22456709956709967,"gamma":0.014614285714285706,"theta":-0.016088311688311693,"vega":0.09585281385281383,"rho":-0.15383008948433463,"breakevenPct":0.051546391752574396}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}