{"symbol":"SBAC","url":"https://intraalpha.com/companies/SBAC","capturedAt":"2026-10-22T23:50:33.060Z","state":"partial","quote":{"symbol":"SBAC","last_price":191,"prev_close":173.41,"regular_close":178.39,"change":17.59,"change_pct":10.1436,"regular_change":4.98,"regular_change_pct":2.8718,"extended_change":12.61,"extended_change_pct":7.0688,"bid":191,"ask":192.98,"bid_size":100,"ask_size":700,"volume":1409710,"vwap":177.503247,"open":172.74,"high":178.99,"low":172.1,"close":178.39,"trade_count":24107,"last_trade_at":"2026-10-22T23:39:20.064966667Z","last_quote_at":"2026-10-22T23:36:47.012804478Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:30.380220184-04:00","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":"2026-10-22T19:57:41.039Z","bars":[{"c":181.5,"h":182.51,"l":181.5,"n":36,"o":182.51,"t":"2026-10-15T13:00:00Z","v":500,"vw":181.950893},{"c":182.51,"h":185.94,"l":182.2,"n":51,"o":182.3,"t":"2026-10-15T13:10:00Z","v":2246,"vw":182.692831},{"c":183,"h":183.11,"l":183,"n":39,"o":183.11,"t":"2026-10-15T13:15:00Z","v":945,"vw":183.056845},{"c":182.4,"h":182.4,"l":182.4,"n":5,"o":182.4,"t":"2026-10-15T13:20:00Z","v":533,"vw":182.4},{"c":185.07,"h":186.09,"l":183.74,"n":203,"o":184.27,"t":"2026-10-15T13:30:00Z","v":16864,"vw":184.149374},{"c":184.64,"h":185.05,"l":184.64,"n":90,"o":185.05,"t":"2026-10-15T13:35:00Z","v":1438,"vw":184.7},{"c":183.66,"h":184.82,"l":183.55,"n":191,"o":184.38,"t":"2026-10-15T13:40:00Z","v":4905,"vw":183.971757},{"c":184.51,"h":184.51,"l":183.565,"n":133,"o":183.565,"t":"2026-10-15T13:45:00Z","v":2412,"vw":184.126831},{"c":184.61,"h":184.68,"l":184.145,"n":129,"o":184.335,"t":"2026-10-15T13:50:00Z","v":4858,"vw":184.36461},{"c":184.57,"h":184.9925,"l":184.54,"n":153,"o":184.805,"t":"2026-10-15T13:55:00Z","v":3925,"vw":184.716536},{"c":184.93,"h":184.93,"l":184.18,"n":247,"o":184.49,"t":"2026-10-15T14:00:00Z","v":5003,"vw":184.48491},{"c":184.64,"h":185,"l":184.02,"n":274,"o":185,"t":"2026-10-15T14:05:00Z","v":6299,"vw":184.57513},{"c":184.665,"h":184.665,"l":183.99,"n":219,"o":184.65,"t":"2026-10-15T14:10:00Z","v":6858,"vw":184.320402},{"c":184.955,"h":185.12,"l":184.8,"n":264,"o":185.05,"t":"2026-10-15T14:15:00Z","v":8759,"vw":184.991517},{"c":185.47,"h":185.47,"l":185.04,"n":209,"o":185.19,"t":"2026-10-15T14:20:00Z","v":4768,"vw":185.148301},{"c":184.915,"h":185.345,"l":184.915,"n":190,"o":185.295,"t":"2026-10-15T14:25:00Z","v":6415,"vw":185.226578},{"c":184.78,"h":185.19,"l":184.71,"n":112,"o":185.065,"t":"2026-10-15T14:30:00Z","v":2441,"vw":184.93907},{"c":184.91,"h":185.55,"l":184.76,"n":289,"o":184.92,"t":"2026-10-15T14:35:00Z","v":7535,"vw":185.070348},{"c":184.48,"h":185.025,"l":184.48,"n":207,"o":184.94,"t":"2026-10-15T14:40:00Z","v":5701,"vw":184.739943},{"c":184.35,"h":184.77,"l":184.35,"n":260,"o":184.55,"t":"2026-10-15T14:45:00Z","v":6146,"vw":184.598759},{"c":184.495,"h":184.655,"l":184.29,"n":147,"o":184.6,"t":"2026-10-15T14:50:00Z","v":3176,"vw":184.484744},{"c":184.34,"h":184.83,"l":184.34,"n":162,"o":184.68,"t":"2026-10-15T14:55:00Z","v":4414,"vw":184.553642},{"c":184.06,"h":184.615,"l":184.06,"n":219,"o":184.615,"t":"2026-10-15T15:00:00Z","v":4399,"vw":184.293365},{"c":184.585,"h":184.75,"l":183.8525,"n":159,"o":183.8525,"t":"2026-10-15T15:05:00Z","v":6437,"vw":184.537267},{"c":184.53,"h":184.74,"l":184.53,"n":68,"o":184.55,"t":"2026-10-15T15:10:00Z","v":1320,"vw":184.575455},{"c":184.225,"h":184.6,"l":184.225,"n":82,"o":184.6,"t":"2026-10-15T15:15:00Z","v":2890,"vw":184.355398},{"c":183.78,"h":184.1,"l":183.73,"n":122,"o":184.05,"t":"2026-10-15T15:20:00Z","v":2948,"vw":183.949718},{"c":184.03,"h":184.08,"l":183.73,"n":167,"o":183.73,"t":"2026-10-15T15:25:00Z","v":2853,"vw":183.966849},{"c":183.575,"h":184.17,"l":183.565,"n":165,"o":184.17,"t":"2026-10-15T15:30:00Z","v":4069,"vw":183.771008},{"c":183.73,"h":183.96,"l":183.585,"n":98,"o":183.59,"t":"2026-10-15T15:35:00Z","v":2996,"vw":183.725848},{"c":184.02,"h":184.02,"l":183.735,"n":43,"o":183.735,"t":"2026-10-15T15:40:00Z","v":699,"vw":183.8775},{"c":183.74,"h":184.06,"l":183.55,"n":173,"o":184,"t":"2026-10-15T15:45:00Z","v":4856,"vw":183.910761},{"c":183.7,"h":183.77,"l":183.59,"n":103,"o":183.77,"t":"2026-10-15T15:50:00Z","v":2846,"vw":183.732983},{"c":184.095,"h":184.095,"l":183.725,"n":175,"o":183.725,"t":"2026-10-15T15:55:00Z","v":5628,"vw":183.921054},{"c":183.82,"h":184.035,"l":183.68,"n":180,"o":183.965,"t":"2026-10-15T16:00:00Z","v":4124,"vw":183.866765},{"c":183.57,"h":183.81,"l":183.34,"n":181,"o":183.81,"t":"2026-10-15T16:05:00Z","v":4351,"vw":183.518205},{"c":183.57,"h":183.73,"l":183.2501,"n":83,"o":183.6999,"t":"2026-10-15T16:10:00Z","v":4609,"vw":183.482536},{"c":183.64,"h":183.66,"l":183.64,"n":33,"o":183.66,"t":"2026-10-15T16:15:00Z","v":585,"vw":183.649479},{"c":183.915,"h":183.97,"l":183.82,"n":129,"o":183.86,"t":"2026-10-15T16:20:00Z","v":4300,"vw":183.903587},{"c":183.52,"h":183.98,"l":183.52,"n":237,"o":183.98,"t":"2026-10-15T16:25:00Z","v":8435,"vw":183.812771},{"c":183.29,"h":183.675,"l":183.29,"n":222,"o":183.675,"t":"2026-10-15T16:30:00Z","v":6319,"vw":183.565985},{"c":183.295,"h":183.58,"l":183.295,"n":84,"o":183.47,"t":"2026-10-15T16:35:00Z","v":2774,"vw":183.387939},{"c":183.34,"h":183.34,"l":183.13,"n":139,"o":183.315,"t":"2026-10-15T16:40:00Z","v":3180,"vw":183.267},{"c":183.06,"h":183.46,"l":182.92,"n":259,"o":183.46,"t":"2026-10-15T16:45:00Z","v":7877,"vw":183.147233},{"c":182.91,"h":183.125,"l":182.81,"n":235,"o":183.125,"t":"2026-10-15T16:50:00Z","v":7515,"vw":182.965502},{"c":182.76,"h":182.905,"l":182.63,"n":176,"o":182.8,"t":"2026-10-15T16:55:00Z","v":4035,"vw":182.807758},{"c":182.755,"h":182.855,"l":182.63,"n":206,"o":182.85,"t":"2026-10-15T17:00:00Z","v":4885,"vw":182.76737},{"c":182.3851,"h":182.78,"l":182.35,"n":230,"o":182.78,"t":"2026-10-15T17:05:00Z","v":5682,"vw":182.586313},{"c":182.37,"h":182.48,"l":182.28,"n":219,"o":182.395,"t":"2026-10-15T17:10:00Z","v":5345,"vw":182.370259},{"c":182.29,"h":182.5,"l":182.29,"n":136,"o":182.37,"t":"2026-10-15T17:15:00Z","v":2736,"vw":182.373783},{"c":182.22,"h":182.49,"l":182.22,"n":223,"o":182.365,"t":"2026-10-15T17:20:00Z","v":8428,"vw":182.373836},{"c":182.02,"h":182.31,"l":182.02,"n":206,"o":182.2,"t":"2026-10-15T17:25:00Z","v":5481,"vw":182.176997},{"c":181.635,"h":181.89,"l":181.61,"n":188,"o":181.88,"t":"2026-10-15T17:30:00Z","v":4131,"vw":181.69699},{"c":181.76,"h":181.76,"l":181.5001,"n":78,"o":181.64,"t":"2026-10-15T17:35:00Z","v":1999,"vw":181.650285},{"c":181.58,"h":181.96,"l":181.58,"n":243,"o":181.73,"t":"2026-10-15T17:40:00Z","v":8798,"vw":181.771203},{"c":181.85,"h":181.93,"l":181.57,"n":172,"o":181.57,"t":"2026-10-15T17:45:00Z","v":5209,"vw":181.771193},{"c":181.85,"h":181.85,"l":181.84,"n":32,"o":181.84,"t":"2026-10-15T17:50:00Z","v":551,"vw":181.845},{"c":181.8,"h":182.0098,"l":181.65,"n":202,"o":181.865,"t":"2026-10-15T17:55:00Z","v":6956,"vw":181.829818},{"c":181.755,"h":181.76,"l":181.545,"n":244,"o":181.62,"t":"2026-10-15T18:00:00Z","v":5847,"vw":181.653734},{"c":181.395,"h":181.645,"l":181.395,"n":128,"o":181.58,"t":"2026-10-15T18:05:00Z","v":2948,"vw":181.507802},{"c":181.64,"h":181.64,"l":181.385,"n":179,"o":181.385,"t":"2026-10-15T18:10:00Z","v":5384,"vw":181.490206},{"c":181.75,"h":181.82,"l":181.565,"n":316,"o":181.58,"t":"2026-10-15T18:15:00Z","v":11594,"vw":181.676073},{"c":181.535,"h":181.765,"l":181.535,"n":186,"o":181.75,"t":"2026-10-15T18:20:00Z","v":3546,"vw":181.632273},{"c":181.7825,"h":181.7825,"l":181.46,"n":229,"o":181.54,"t":"2026-10-15T18:25:00Z","v":9032,"vw":181.53927},{"c":182.01,"h":182.27,"l":181.65,"n":339,"o":181.78,"t":"2026-10-15T18:30:00Z","v":11632,"vw":181.920999},{"c":182.15,"h":182.15,"l":182.1,"n":131,"o":182.11,"t":"2026-10-15T18:35:00Z","v":3480,"vw":182.138816},{"c":182.34,"h":182.385,"l":181.81,"n":393,"o":181.94,"t":"2026-10-15T18:40:00Z","v":17704,"vw":182.146926},{"c":182.72,"h":182.76,"l":182.51,"n":198,"o":182.51,"t":"2026-10-15T18:45:00Z","v":9234,"vw":182.656719},{"c":182.535,"h":182.615,"l":182.45,"n":235,"o":182.57,"t":"2026-10-15T18:50:00Z","v":5176,"vw":182.541177},{"c":182.52,"h":182.62,"l":182.44,"n":299,"o":182.61,"t":"2026-10-15T18:55:00Z","v":14381,"vw":182.554773},{"c":182.235,"h":182.505,"l":182.235,"n":343,"o":182.45,"t":"2026-10-15T19:00:00Z","v":9814,"vw":182.456717},{"c":182.15,"h":182.34,"l":182.14,"n":275,"o":182.24,"t":"2026-10-15T19:05:00Z","v":7756,"vw":182.217178},{"c":182.09,"h":182.2,"l":181.94,"n":406,"o":182.13,"t":"2026-10-15T19:10:00Z","v":17312,"vw":182.062594},{"c":181.91,"h":182.1,"l":181.91,"n":228,"o":182.0775,"t":"2026-10-15T19:15:00Z","v":5025,"vw":182.028383},{"c":182.1,"h":182.19,"l":181.89,"n":329,"o":181.96,"t":"2026-10-15T19:20:00Z","v":8369,"vw":182.050082},{"c":181.78,"h":182.105,"l":181.68,"n":337,"o":182.09,"t":"2026-10-15T19:25:00Z","v":7609,"vw":181.968329},{"c":182.5,"h":182.5,"l":181.78,"n":216,"o":181.78,"t":"2026-10-15T19:30:00Z","v":5200,"vw":182.217292},{"c":182.49,"h":182.52,"l":182.08,"n":358,"o":182.505,"t":"2026-10-15T19:35:00Z","v":11174,"vw":182.324746},{"c":182.84,"h":183.18,"l":182.84,"n":301,"o":182.88,"t":"2026-10-15T19:40:00Z","v":9041,"vw":183.005009},{"c":183.08,"h":183.29,"l":182.8,"n":507,"o":182.81,"t":"2026-10-15T19:45:00Z","v":14559,"vw":183.031848},{"c":183.395,"h":183.395,"l":182.98,"n":807,"o":183,"t":"2026-10-15T19:50:00Z","v":26546,"vw":183.194428},{"c":183.66,"h":183.96,"l":183.4,"n":2281,"o":183.4,"t":"2026-10-15T19:55:00Z","v":74646,"vw":183.736196},{"c":183.72,"h":183.72,"l":183.72,"n":57,"o":183.72,"t":"2026-10-15T20:00:00Z","v":181160,"vw":183.72},{"c":183.72,"h":183.72,"l":183.72,"n":1,"o":183.72,"t":"2026-10-15T20:40:00Z","v":100,"vw":183.72},{"c":182.56,"h":184.69,"l":181.53,"n":150,"o":184.63,"t":"2026-10-16T13:30:00Z","v":31135,"vw":184.484546},{"c":182.7,"h":182.72,"l":182.2,"n":139,"o":182.56,"t":"2026-10-16T13:35:00Z","v":3701,"vw":182.592105},{"c":183.39,"h":183.39,"l":182.88,"n":65,"o":183.2,"t":"2026-10-16T13:40:00Z","v":1827,"vw":183.1356},{"c":183.45,"h":183.545,"l":182.62,"n":141,"o":183.545,"t":"2026-10-16T13:45:00Z","v":3460,"vw":182.994742},{"c":183.0575,"h":183.43,"l":182.665,"n":88,"o":182.92,"t":"2026-10-16T13:50:00Z","v":2567,"vw":183.106558},{"c":183.0425,"h":183.0425,"l":183.0425,"n":13,"o":183.0425,"t":"2026-10-16T13:55:00Z","v":226,"vw":183.0425},{"c":183.305,"h":183.39,"l":182.8,"n":111,"o":183.39,"t":"2026-10-16T14:00:00Z","v":3432,"vw":183.052768},{"c":183.52,"h":183.52,"l":182.885,"n":171,"o":183.27,"t":"2026-10-16T14:05:00Z","v":5121,"vw":183.051651},{"c":183.255,"h":183.48,"l":183.255,"n":186,"o":183.385,"t":"2026-10-16T14:10:00Z","v":3185,"vw":183.327773},{"c":183.13,"h":183.32,"l":183.13,"n":118,"o":183.24,"t":"2026-10-16T14:15:00Z","v":2421,"vw":183.253333},{"c":183.955,"h":183.955,"l":183.245,"n":219,"o":183.245,"t":"2026-10-16T14:20:00Z","v":5278,"vw":183.533495},{"c":184.395,"h":184.415,"l":183.815,"n":302,"o":183.87,"t":"2026-10-16T14:25:00Z","v":12349,"vw":184.130579},{"c":184.265,"h":184.39,"l":184.08,"n":219,"o":184.35,"t":"2026-10-16T14:30:00Z","v":7736,"vw":184.302301},{"c":184.22,"h":184.71,"l":184.22,"n":94,"o":184.51,"t":"2026-10-16T14:35:00Z","v":19686,"vw":184.500003},{"c":184.86,"h":184.875,"l":184.58,"n":261,"o":184.59,"t":"2026-10-16T14:40:00Z","v":15522,"vw":184.790427},{"c":184.82,"h":184.93,"l":184.36,"n":247,"o":184.61,"t":"2026-10-16T14:45:00Z","v":9657,"vw":184.724941},{"c":185.11,"h":185.21,"l":184.9,"n":52,"o":185.21,"t":"2026-10-16T14:50:00Z","v":2795,"vw":185.071002},{"c":184.56,"h":184.9,"l":184.34,"n":120,"o":184.9,"t":"2026-10-16T14:55:00Z","v":4008,"vw":184.526875},{"c":184.8325,"h":184.8325,"l":184.55,"n":102,"o":184.55,"t":"2026-10-16T15:00:00Z","v":2061,"vw":184.7045},{"c":184.775,"h":185.01,"l":184.775,"n":114,"o":185.01,"t":"2026-10-16T15:05:00Z","v":2280,"vw":184.928572},{"c":185.25,"h":185.38,"l":184.66,"n":266,"o":184.7675,"t":"2026-10-16T15:10:00Z","v":5505,"vw":184.88341},{"c":185.38,"h":185.54,"l":185.245,"n":78,"o":185.245,"t":"2026-10-16T15:15:00Z","v":1281,"vw":185.393333},{"c":185.9,"h":185.9,"l":185.17,"n":216,"o":185.17,"t":"2026-10-16T15:20:00Z","v":3665,"vw":185.4675},{"c":185.95,"h":186.66,"l":185.95,"n":232,"o":186.11,"t":"2026-10-16T15:25:00Z","v":9994,"vw":186.346287},{"c":185.995,"h":186.14,"l":185.93,"n":103,"o":185.93,"t":"2026-10-16T15:30:00Z","v":3074,"vw":186.015664},{"c":186.58,"h":186.72,"l":186.025,"n":157,"o":186.12,"t":"2026-10-16T15:35:00Z","v":5962,"vw":186.515823},{"c":186.125,"h":186.63,"l":186.125,"n":220,"o":186.63,"t":"2026-10-16T15:40:00Z","v":5912,"vw":186.475145},{"c":186.59,"h":186.68,"l":186.36,"n":197,"o":186.36,"t":"2026-10-16T15:45:00Z","v":4601,"vw":186.511},{"c":187.71,"h":188.185,"l":186.455,"n":496,"o":186.455,"t":"2026-10-16T15:50:00Z","v":24483,"vw":187.512128},{"c":187.065,"h":188.1,"l":187.035,"n":376,"o":187.5871,"t":"2026-10-16T15:55:00Z","v":19575,"vw":187.361015},{"c":185.84,"h":186.805,"l":185.57,"n":200,"o":186.68,"t":"2026-10-16T16:00:00Z","v":5321,"vw":186.047188},{"c":185.79,"h":185.92,"l":185.46,"n":182,"o":185.87,"t":"2026-10-16T16:05:00Z","v":5604,"vw":185.619986},{"c":185.525,"h":185.865,"l":185.525,"n":144,"o":185.865,"t":"2026-10-16T16:10:00Z","v":1930,"vw":185.671875},{"c":185.595,"h":185.75,"l":185.475,"n":124,"o":185.61,"t":"2026-10-16T16:15:00Z","v":3856,"vw":185.6075},{"c":185.645,"h":185.895,"l":185.645,"n":72,"o":185.79,"t":"2026-10-16T16:20:00Z","v":2550,"vw":185.745387},{"c":185.81,"h":185.85,"l":185.58,"n":141,"o":185.76,"t":"2026-10-16T16:25:00Z","v":3439,"vw":185.732767},{"c":185.625,"h":186.015,"l":185.4601,"n":116,"o":185.945,"t":"2026-10-16T16:30:00Z","v":2981,"vw":185.712149},{"c":185.415,"h":185.62,"l":185.37,"n":142,"o":185.55,"t":"2026-10-16T16:35:00Z","v":4483,"vw":185.47475},{"c":185.09,"h":185.41,"l":185.035,"n":130,"o":185.41,"t":"2026-10-16T16:40:00Z","v":3380,"vw":185.246754},{"c":185.4,"h":185.4,"l":185.06,"n":117,"o":185.15,"t":"2026-10-16T16:45:00Z","v":3150,"vw":185.188071},{"c":185.84,"h":185.84,"l":185.225,"n":99,"o":185.225,"t":"2026-10-16T16:50:00Z","v":1809,"vw":185.418},{"c":185.705,"h":185.85,"l":185.6,"n":75,"o":185.64,"t":"2026-10-16T16:55:00Z","v":1804,"vw":185.69375},{"c":185.79,"h":185.93,"l":185.58,"n":110,"o":185.93,"t":"2026-10-16T17:00:00Z","v":2166,"vw":185.6945},{"c":185.4,"h":185.5,"l":185.23,"n":151,"o":185.44,"t":"2026-10-16T17:05:00Z","v":4237,"vw":185.370568},{"c":185.215,"h":185.215,"l":185.205,"n":43,"o":185.205,"t":"2026-10-16T17:10:00Z","v":967,"vw":185.208333},{"c":185.83,"h":186.01,"l":185.05,"n":292,"o":185.11,"t":"2026-10-16T17:15:00Z","v":14760,"vw":185.590937},{"c":185.96,"h":186.16,"l":185.86,"n":148,"o":185.86,"t":"2026-10-16T17:20:00Z","v":3549,"vw":185.999265},{"c":186.08,"h":186.16,"l":185.925,"n":85,"o":186.1018,"t":"2026-10-16T17:25:00Z","v":1974,"vw":186.008148},{"c":186.48,"h":187.01,"l":186.12,"n":599,"o":186.12,"t":"2026-10-16T17:30:00Z","v":34932,"vw":186.627719},{"c":186.88,"h":187.15,"l":186.505,"n":351,"o":186.505,"t":"2026-10-16T17:35:00Z","v":16930,"vw":187.008362},{"c":187.1,"h":187.595,"l":186.91,"n":325,"o":186.94,"t":"2026-10-16T17:40:00Z","v":17003,"vw":187.354202},{"c":186.975,"h":187.645,"l":186.84,"n":259,"o":187.225,"t":"2026-10-16T17:45:00Z","v":12392,"vw":187.354473},{"c":186.9325,"h":187.09,"l":186.92,"n":157,"o":187.05,"t":"2026-10-16T17:50:00Z","v":3144,"vw":186.958056},{"c":186.535,"h":186.78,"l":186.37,"n":214,"o":186.78,"t":"2026-10-16T17:55:00Z","v":7707,"vw":186.576048},{"c":186.45,"h":186.7125,"l":186.4,"n":152,"o":186.64,"t":"2026-10-16T18:00:00Z","v":4949,"vw":186.577928},{"c":186.385,"h":186.49,"l":186.23,"n":234,"o":186.32,"t":"2026-10-16T18:05:00Z","v":11211,"vw":186.292217},{"c":186.78,"h":186.78,"l":186.35,"n":237,"o":186.36,"t":"2026-10-16T18:10:00Z","v":7228,"vw":186.537992},{"c":186.91,"h":186.92,"l":186.53,"n":301,"o":186.77,"t":"2026-10-16T18:15:00Z","v":13535,"vw":186.740794},{"c":186.63,"h":186.88,"l":186.45,"n":270,"o":186.79,"t":"2026-10-16T18:20:00Z","v":9245,"vw":186.667508},{"c":186.545,"h":186.78,"l":186.35,"n":239,"o":186.63,"t":"2026-10-16T18:25:00Z","v":6761,"vw":186.609929},{"c":186.58,"h":187.34,"l":186.58,"n":339,"o":186.585,"t":"2026-10-16T18:30:00Z","v":16873,"vw":186.907456},{"c":187.13,"h":187.15,"l":186.69,"n":112,"o":186.69,"t":"2026-10-16T18:35:00Z","v":2773,"vw":186.962703},{"c":187.38,"h":187.73,"l":187.15,"n":338,"o":187.15,"t":"2026-10-16T18:40:00Z","v":21882,"vw":187.507478},{"c":187.45,"h":187.56,"l":187.225,"n":195,"o":187.41,"t":"2026-10-16T18:45:00Z","v":5277,"vw":187.372332},{"c":187.5025,"h":187.56,"l":187.34,"n":171,"o":187.34,"t":"2026-10-16T18:50:00Z","v":5718,"vw":187.495466},{"c":187.5,"h":187.57,"l":187.3,"n":174,"o":187.57,"t":"2026-10-16T18:55:00Z","v":4779,"vw":187.413625},{"c":187.365,"h":187.57,"l":187.23,"n":199,"o":187.5,"t":"2026-10-16T19:00:00Z","v":6204,"vw":187.48103},{"c":187.47,"h":187.48,"l":187.365,"n":180,"o":187.365,"t":"2026-10-16T19:05:00Z","v":4532,"vw":187.429262},{"c":187.52,"h":187.715,"l":187.29,"n":362,"o":187.47,"t":"2026-10-16T19:10:00Z","v":12119,"vw":187.488597},{"c":187.455,"h":187.82,"l":187.3383,"n":288,"o":187.71,"t":"2026-10-16T19:15:00Z","v":6497,"vw":187.579937},{"c":187.69,"h":187.695,"l":187.4,"n":323,"o":187.4,"t":"2026-10-16T19:20:00Z","v":11139,"vw":187.529506},{"c":187.01,"h":187.68,"l":186.85,"n":442,"o":187.56,"t":"2026-10-16T19:25:00Z","v":12372,"vw":187.211065},{"c":186.52,"h":187.28,"l":186.35,"n":346,"o":187.07,"t":"2026-10-16T19:30:00Z","v":11297,"vw":186.892908},{"c":186.7,"h":186.77,"l":186.36,"n":283,"o":186.53,"t":"2026-10-16T19:35:00Z","v":9756,"vw":186.501466},{"c":186.655,"h":186.93,"l":186.575,"n":454,"o":186.71,"t":"2026-10-16T19:40:00Z","v":17664,"vw":186.729247},{"c":186.65,"h":186.78,"l":186.53,"n":408,"o":186.58,"t":"2026-10-16T19:45:00Z","v":12830,"vw":186.700149},{"c":187.53,"h":187.67,"l":186.77,"n":689,"o":186.77,"t":"2026-10-16T19:50:00Z","v":32687,"vw":187.262839},{"c":187.16,"h":187.535,"l":186.95,"n":2019,"o":187.535,"t":"2026-10-16T19:55:00Z","v":71733,"vw":187.156626},{"c":187.06,"h":187.06,"l":186.94,"n":68,"o":187.06,"t":"2026-10-16T20:00:00Z","v":224681,"vw":187.059831},{"c":185.9,"h":186.445,"l":182.24,"n":181,"o":185.08,"t":"2026-10-19T13:30:00Z","v":17977,"vw":185.171739},{"c":186.485,"h":186.51,"l":184.99,"n":157,"o":184.99,"t":"2026-10-19T13:35:00Z","v":4679,"vw":186.085037},{"c":185.89,"h":186.415,"l":185.81,"n":120,"o":186.415,"t":"2026-10-19T13:40:00Z","v":3959,"vw":186.0564},{"c":185.39,"h":186.09,"l":185.39,"n":142,"o":185.9,"t":"2026-10-19T13:45:00Z","v":4870,"vw":185.84145},{"c":185.4,"h":185.45,"l":184.65,"n":188,"o":185.39,"t":"2026-10-19T13:50:00Z","v":5193,"vw":185.168403},{"c":184.76,"h":184.8825,"l":184.74,"n":38,"o":184.882,"t":"2026-10-19T13:55:00Z","v":3592,"vw":184.770828},{"c":183.53,"h":184.695,"l":183.215,"n":218,"o":184.695,"t":"2026-10-19T14:00:00Z","v":11196,"vw":184.128242},{"c":183.36,"h":183.73,"l":183.35,"n":237,"o":183.42,"t":"2026-10-19T14:05:00Z","v":9185,"vw":183.459709},{"c":183.62,"h":183.68,"l":183.17,"n":97,"o":183.4099,"t":"2026-10-19T14:10:00Z","v":3030,"vw":183.478466},{"c":183.51,"h":183.78,"l":183.51,"n":117,"o":183.65,"t":"2026-10-19T14:15:00Z","v":2355,"vw":183.655514},{"c":183.445,"h":183.49,"l":183.165,"n":148,"o":183.24,"t":"2026-10-19T14:20:00Z","v":3360,"vw":183.31906},{"c":183.415,"h":183.415,"l":183.305,"n":31,"o":183.305,"t":"2026-10-19T14:25:00Z","v":875,"vw":183.331503},{"c":183.545,"h":183.78,"l":183.545,"n":68,"o":183.78,"t":"2026-10-19T14:30:00Z","v":1236,"vw":183.610642},{"c":182.855,"h":183.345,"l":182.83,"n":158,"o":183.345,"t":"2026-10-19T14:35:00Z","v":5296,"vw":183.215296},{"c":182.89,"h":182.98,"l":182.83,"n":160,"o":182.83,"t":"2026-10-19T14:40:00Z","v":4427,"vw":182.902111},{"c":183.1925,"h":183.1925,"l":183.1925,"n":23,"o":183.1925,"t":"2026-10-19T14:45:00Z","v":242,"vw":183.1925},{"c":183.225,"h":183.225,"l":183.21,"n":58,"o":183.21,"t":"2026-10-19T14:50:00Z","v":1262,"vw":183.219159},{"c":183.4,"h":183.45,"l":183.23,"n":96,"o":183.23,"t":"2026-10-19T14:55:00Z","v":1285,"vw":183.352335},{"c":183.58,"h":183.59,"l":183.24,"n":84,"o":183.27,"t":"2026-10-19T15:00:00Z","v":1806,"vw":183.469275},{"c":182.84,"h":183.19,"l":182.78,"n":171,"o":183.19,"t":"2026-10-19T15:05:00Z","v":3575,"vw":182.974116},{"c":183.01,"h":183.045,"l":182.99,"n":84,"o":182.99,"t":"2026-10-19T15:10:00Z","v":2138,"vw":183.016699},{"c":183.4,"h":183.48,"l":183.05,"n":216,"o":183.12,"t":"2026-10-19T15:15:00Z","v":4342,"vw":183.271071},{"c":183.205,"h":183.305,"l":183.13,"n":137,"o":183.29,"t":"2026-10-19T15:20:00Z","v":4478,"vw":183.218041},{"c":183.05,"h":183.24,"l":182.93,"n":111,"o":183.2,"t":"2026-10-19T15:25:00Z","v":2850,"vw":183.106116},{"c":182.705,"h":183.095,"l":182.705,"n":168,"o":182.93,"t":"2026-10-19T15:30:00Z","v":3471,"vw":182.920388},{"c":182.8,"h":182.8,"l":182.72,"n":96,"o":182.735,"t":"2026-10-19T15:35:00Z","v":1898,"vw":182.756145},{"c":182.62,"h":183,"l":182.55,"n":109,"o":182.58,"t":"2026-10-19T15:45:00Z","v":2479,"vw":182.847176},{"c":182.645,"h":182.69,"l":182.35,"n":135,"o":182.69,"t":"2026-10-19T15:50:00Z","v":4092,"vw":182.558153},{"c":182.75,"h":182.75,"l":182.58,"n":125,"o":182.585,"t":"2026-10-19T15:55:00Z","v":2814,"vw":182.666111},{"c":182.63,"h":182.7597,"l":182.32,"n":231,"o":182.7597,"t":"2026-10-19T16:00:00Z","v":8976,"vw":182.441324},{"c":182.485,"h":182.58,"l":182.485,"n":58,"o":182.58,"t":"2026-10-19T16:05:00Z","v":1447,"vw":182.524709},{"c":182.24,"h":182.31,"l":182.24,"n":101,"o":182.31,"t":"2026-10-19T16:10:00Z","v":1711,"vw":182.254},{"c":182.37,"h":182.45,"l":182.16,"n":253,"o":182.24,"t":"2026-10-19T16:15:00Z","v":5215,"vw":182.301166},{"c":182.28,"h":182.45,"l":182.21,"n":164,"o":182.33,"t":"2026-10-19T16:20:00Z","v":4212,"vw":182.339219},{"c":182.27,"h":182.35,"l":181.63,"n":298,"o":182.29,"t":"2026-10-19T16:25:00Z","v":9580,"vw":182.088855},{"c":182.35,"h":182.47,"l":182.27,"n":124,"o":182.27,"t":"2026-10-19T16:30:00Z","v":3209,"vw":182.387302},{"c":182.035,"h":182.24,"l":181.89,"n":94,"o":182.24,"t":"2026-10-19T16:35:00Z","v":2430,"vw":182.0855},{"c":181.75,"h":182.1,"l":181.75,"n":164,"o":182.02,"t":"2026-10-19T16:40:00Z","v":3305,"vw":181.929657},{"c":181.895,"h":181.9,"l":181.71,"n":100,"o":181.795,"t":"2026-10-19T16:45:00Z","v":2165,"vw":181.833817},{"c":182.145,"h":182.22,"l":182.02,"n":107,"o":182.02,"t":"2026-10-19T16:50:00Z","v":2641,"vw":182.118977},{"c":182.125,"h":182.2,"l":182.06,"n":142,"o":182.175,"t":"2026-10-19T16:55:00Z","v":2972,"vw":182.151208},{"c":182.19,"h":182.26,"l":182.07,"n":167,"o":182.21,"t":"2026-10-19T17:00:00Z","v":3728,"vw":182.166705},{"c":182.22,"h":182.23,"l":182.22,"n":93,"o":182.23,"t":"2026-10-19T17:05:00Z","v":2318,"vw":182.222424},{"c":182.38,"h":182.4,"l":182.285,"n":164,"o":182.285,"t":"2026-10-19T17:10:00Z","v":3744,"vw":182.344406},{"c":182.385,"h":182.49,"l":182.33,"n":182,"o":182.33,"t":"2026-10-19T17:15:00Z","v":4693,"vw":182.410569},{"c":182.415,"h":182.42,"l":182.24,"n":192,"o":182.38,"t":"2026-10-19T17:20:00Z","v":4382,"vw":182.319326},{"c":182.33,"h":182.4,"l":182.33,"n":43,"o":182.4,"t":"2026-10-19T17:25:00Z","v":560,"vw":182.372763},{"c":182.61,"h":182.62,"l":182.29,"n":152,"o":182.39,"t":"2026-10-19T17:30:00Z","v":3233,"vw":182.419086},{"c":182.68,"h":182.76,"l":182.56,"n":158,"o":182.56,"t":"2026-10-19T17:35:00Z","v":7920,"vw":182.722605},{"c":182.59,"h":182.7,"l":182.54,"n":258,"o":182.65,"t":"2026-10-19T17:40:00Z","v":6033,"vw":182.631474},{"c":182.565,"h":182.655,"l":182.51,"n":145,"o":182.655,"t":"2026-10-19T17:45:00Z","v":2979,"vw":182.563579},{"c":182.555,"h":182.59,"l":182.45,"n":103,"o":182.58,"t":"2026-10-19T17:50:00Z","v":2284,"vw":182.530174},{"c":182.66,"h":182.68,"l":182.635,"n":57,"o":182.68,"t":"2026-10-19T17:55:00Z","v":863,"vw":182.658789},{"c":182.38,"h":182.665,"l":182.35,"n":168,"o":182.665,"t":"2026-10-19T18:00:00Z","v":5352,"vw":182.512212},{"c":182.58,"h":182.6,"l":182.47,"n":125,"o":182.47,"t":"2026-10-19T18:05:00Z","v":2702,"vw":182.556737},{"c":182.66,"h":182.66,"l":182.52,"n":80,"o":182.58,"t":"2026-10-19T18:10:00Z","v":3257,"vw":182.543394},{"c":182.655,"h":182.745,"l":182.64,"n":156,"o":182.66,"t":"2026-10-19T18:15:00Z","v":3779,"vw":182.66556},{"c":182.635,"h":182.76,"l":182.635,"n":115,"o":182.76,"t":"2026-10-19T18:20:00Z","v":2637,"vw":182.697238},{"c":182.635,"h":182.635,"l":182.56,"n":83,"o":182.635,"t":"2026-10-19T18:25:00Z","v":1666,"vw":182.624286},{"c":182.64,"h":182.67,"l":182.5,"n":192,"o":182.67,"t":"2026-10-19T18:30:00Z","v":5701,"vw":182.570023},{"c":182.18,"h":182.7344,"l":182.14,"n":240,"o":182.49,"t":"2026-10-19T18:35:00Z","v":5688,"vw":182.391814},{"c":182.395,"h":182.41,"l":182.19,"n":194,"o":182.19,"t":"2026-10-19T18:40:00Z","v":4594,"vw":182.276159},{"c":182.35,"h":182.37,"l":182.28,"n":104,"o":182.37,"t":"2026-10-19T18:45:00Z","v":1868,"vw":182.354524},{"c":182.315,"h":182.47,"l":182.14,"n":320,"o":182.28,"t":"2026-10-19T18:50:00Z","v":11075,"vw":182.262009},{"c":182.265,"h":182.31,"l":182.19,"n":145,"o":182.21,"t":"2026-10-19T18:55:00Z","v":4631,"vw":182.246446},{"c":182.18,"h":182.43,"l":182.18,"n":246,"o":182.265,"t":"2026-10-19T19:00:00Z","v":5570,"vw":182.310361},{"c":182.19,"h":182.19,"l":181.96,"n":213,"o":182.12,"t":"2026-10-19T19:05:00Z","v":3719,"vw":182.032328},{"c":182.125,"h":182.195,"l":182.015,"n":206,"o":182.195,"t":"2026-10-19T19:10:00Z","v":7950,"vw":182.114394},{"c":182.1575,"h":182.3,"l":182.095,"n":333,"o":182.13,"t":"2026-10-19T19:15:00Z","v":10052,"vw":182.199153},{"c":182.36,"h":182.36,"l":182.17,"n":310,"o":182.17,"t":"2026-10-19T19:20:00Z","v":8837,"vw":182.265245},{"c":182.08,"h":182.36,"l":181.94,"n":373,"o":182.36,"t":"2026-10-19T19:25:00Z","v":12600,"vw":182.088538},{"c":182.35,"h":182.35,"l":182.03,"n":371,"o":182.085,"t":"2026-10-19T19:30:00Z","v":7970,"vw":182.1614},{"c":182.68,"h":182.76,"l":182.4,"n":303,"o":182.4,"t":"2026-10-19T19:35:00Z","v":8808,"vw":182.628765},{"c":182.48,"h":182.7,"l":182.45,"n":346,"o":182.7,"t":"2026-10-19T19:40:00Z","v":10345,"vw":182.582783},{"c":182.35,"h":182.45,"l":182.15,"n":450,"o":182.45,"t":"2026-10-19T19:45:00Z","v":12613,"vw":182.261632},{"c":182.49,"h":182.55,"l":182.09,"n":603,"o":182.26,"t":"2026-10-19T19:50:00Z","v":23312,"vw":182.289612},{"c":183.07,"h":183.285,"l":182.58,"n":1964,"o":182.58,"t":"2026-10-19T19:55:00Z","v":78614,"vw":183.044529},{"c":183.99,"h":183.99,"l":183.09,"n":119,"o":183.09,"t":"2026-10-19T20:00:00Z","v":145360,"vw":183.111856},{"c":184.25,"h":184.25,"l":183.99,"n":19,"o":183.99,"t":"2026-10-19T20:05:00Z","v":3190,"vw":184.081878},{"c":183.09,"h":183.09,"l":183.09,"n":1,"o":183.09,"t":"2026-10-19T20:10:00Z","v":600,"vw":183.09},{"c":184.09,"h":184.09,"l":184.09,"n":24,"o":184.09,"t":"2026-10-20T13:00:00Z","v":361,"vw":184.09},{"c":183.99,"h":184,"l":183.99,"n":11,"o":184,"t":"2026-10-20T13:05:00Z","v":271,"vw":183.994928},{"c":184.53,"h":186.135,"l":184.53,"n":78,"o":185.61,"t":"2026-10-20T13:30:00Z","v":9997,"vw":185.469115},{"c":184.25,"h":184.88,"l":184.25,"n":73,"o":184.88,"t":"2026-10-20T13:35:00Z","v":2026,"vw":184.770363},{"c":184.05,"h":184.95,"l":183.82,"n":186,"o":184.775,"t":"2026-10-20T13:40:00Z","v":7225,"vw":184.303311},{"c":184.84,"h":184.84,"l":184.24,"n":143,"o":184.29,"t":"2026-10-20T13:45:00Z","v":3980,"vw":184.490755},{"c":184.55,"h":185,"l":184.16,"n":193,"o":184.945,"t":"2026-10-20T13:50:00Z","v":7308,"vw":184.654389},{"c":184.635,"h":185.01,"l":184.34,"n":125,"o":184.34,"t":"2026-10-20T13:55:00Z","v":3856,"vw":184.735368},{"c":183.16,"h":184.6225,"l":183.16,"n":305,"o":184.17,"t":"2026-10-20T14:00:00Z","v":8122,"vw":183.859355},{"c":183.22,"h":183.57,"l":182.87,"n":178,"o":183.23,"t":"2026-10-20T14:05:00Z","v":6377,"vw":183.193049},{"c":183.265,"h":183.65,"l":183.13,"n":315,"o":183.21,"t":"2026-10-20T14:10:00Z","v":10423,"vw":183.339118},{"c":183.905,"h":183.905,"l":183.435,"n":71,"o":183.44,"t":"2026-10-20T14:15:00Z","v":2621,"vw":183.764932},{"c":183.94,"h":183.94,"l":183.18,"n":233,"o":183.81,"t":"2026-10-20T14:20:00Z","v":9196,"vw":183.539602},{"c":183.325,"h":183.53,"l":183.01,"n":301,"o":183.53,"t":"2026-10-20T14:25:00Z","v":11432,"vw":183.286277},{"c":184.03,"h":184.03,"l":183.17,"n":174,"o":183.32,"t":"2026-10-20T14:30:00Z","v":4426,"vw":183.541669},{"c":184.04,"h":184.29,"l":183.95,"n":137,"o":184.105,"t":"2026-10-20T14:35:00Z","v":4630,"vw":184.148897},{"c":184.35,"h":184.35,"l":183.98,"n":126,"o":184.06,"t":"2026-10-20T14:40:00Z","v":4201,"vw":184.160729},{"c":184.21,"h":184.46,"l":184.07,"n":167,"o":184.385,"t":"2026-10-20T14:45:00Z","v":6193,"vw":184.225511},{"c":184.07,"h":184.265,"l":184.07,"n":160,"o":184.16,"t":"2026-10-20T14:50:00Z","v":6473,"vw":184.150519},{"c":184.29,"h":184.29,"l":184.0359,"n":133,"o":184.125,"t":"2026-10-20T14:55:00Z","v":6109,"vw":184.140337},{"c":184.26,"h":184.37,"l":183.99,"n":300,"o":184.305,"t":"2026-10-20T15:00:00Z","v":9392,"vw":184.158589},{"c":184.23,"h":184.265,"l":183.84,"n":157,"o":184.265,"t":"2026-10-20T15:05:00Z","v":4051,"vw":184.058957},{"c":184.29,"h":184.29,"l":183.83,"n":302,"o":184.1475,"t":"2026-10-20T15:10:00Z","v":10932,"vw":184.013514},{"c":184.325,"h":184.42,"l":184.115,"n":156,"o":184.285,"t":"2026-10-20T15:15:00Z","v":6216,"vw":184.272074},{"c":184.6,"h":184.6,"l":184.19,"n":122,"o":184.25,"t":"2026-10-20T15:20:00Z","v":2723,"vw":184.321019},{"c":184.23,"h":184.43,"l":184.23,"n":142,"o":184.38,"t":"2026-10-20T15:25:00Z","v":2572,"vw":184.315949},{"c":184.57,"h":184.57,"l":184.18,"n":122,"o":184.27,"t":"2026-10-20T15:30:00Z","v":4544,"vw":184.413344},{"c":184.71,"h":184.8,"l":184.56,"n":86,"o":184.6,"t":"2026-10-20T15:35:00Z","v":3056,"vw":184.638732},{"c":184.28,"h":184.715,"l":184.28,"n":175,"o":184.64,"t":"2026-10-20T15:40:00Z","v":4411,"vw":184.461857},{"c":184.03,"h":184.5,"l":184.03,"n":74,"o":184.5,"t":"2026-10-20T15:45:00Z","v":1197,"vw":184.232198},{"c":184.03,"h":184.03,"l":183.78,"n":154,"o":183.93,"t":"2026-10-20T15:50:00Z","v":4240,"vw":183.894565},{"c":184.23,"h":184.23,"l":184.09,"n":109,"o":184.09,"t":"2026-10-20T15:55:00Z","v":2157,"vw":184.10566},{"c":184.13,"h":184.14,"l":183.99,"n":103,"o":184.01,"t":"2026-10-20T16:00:00Z","v":2519,"vw":184.07},{"c":184.16,"h":184.31,"l":183.98,"n":151,"o":183.98,"t":"2026-10-20T16:05:00Z","v":3674,"vw":184.136087},{"c":184.185,"h":184.185,"l":183.95,"n":68,"o":184.08,"t":"2026-10-20T16:10:00Z","v":1471,"vw":184.068055},{"c":183.945,"h":184.105,"l":183.945,"n":57,"o":184.105,"t":"2026-10-20T16:15:00Z","v":1621,"vw":183.985},{"c":183.78,"h":183.95,"l":183.52,"n":187,"o":183.95,"t":"2026-10-20T16:20:00Z","v":3757,"vw":183.694222},{"c":183.9,"h":183.9,"l":183.82,"n":28,"o":183.82,"t":"2026-10-20T16:25:00Z","v":549,"vw":183.86},{"c":183.91,"h":184.03,"l":183.85,"n":161,"o":183.85,"t":"2026-10-20T16:30:00Z","v":3099,"vw":183.955379},{"c":183.965,"h":184.01,"l":183.92,"n":100,"o":184.01,"t":"2026-10-20T16:35:00Z","v":2042,"vw":183.972394},{"c":184.39,"h":184.5,"l":183.97,"n":371,"o":183.97,"t":"2026-10-20T16:40:00Z","v":20203,"vw":184.33639},{"c":184.925,"h":184.97,"l":184.03,"n":333,"o":184.51,"t":"2026-10-20T16:45:00Z","v":17718,"vw":184.512696},{"c":184.91,"h":184.965,"l":184.74,"n":160,"o":184.89,"t":"2026-10-20T16:50:00Z","v":7044,"vw":184.893927},{"c":184.475,"h":185.03,"l":184.4475,"n":213,"o":185.03,"t":"2026-10-20T16:55:00Z","v":10313,"vw":184.726157},{"c":184.01,"h":184.315,"l":184.01,"n":90,"o":184.3,"t":"2026-10-20T17:00:00Z","v":1854,"vw":184.206521},{"c":184.31,"h":184.31,"l":184.08,"n":74,"o":184.08,"t":"2026-10-20T17:05:00Z","v":1892,"vw":184.21164},{"c":184.05,"h":184.14,"l":184.05,"n":107,"o":184.14,"t":"2026-10-20T17:10:00Z","v":2635,"vw":184.130281},{"c":183.58,"h":183.98,"l":183.58,"n":166,"o":183.98,"t":"2026-10-20T17:15:00Z","v":5016,"vw":183.744947},{"c":183.79,"h":183.82,"l":183.51,"n":268,"o":183.61,"t":"2026-10-20T17:20:00Z","v":9649,"vw":183.686869},{"c":183.45,"h":183.84,"l":183.425,"n":146,"o":183.79,"t":"2026-10-20T17:25:00Z","v":6001,"vw":183.610005},{"c":182.94,"h":183.45,"l":182.94,"n":296,"o":183.41,"t":"2026-10-20T17:30:00Z","v":10764,"vw":183.145434},{"c":182.77,"h":183.04,"l":182.61,"n":320,"o":182.92,"t":"2026-10-20T17:35:00Z","v":9834,"vw":182.814765},{"c":182.51,"h":182.9,"l":182.51,"n":222,"o":182.72,"t":"2026-10-20T17:40:00Z","v":8376,"vw":182.731674},{"c":182.02,"h":182.56,"l":181.88,"n":411,"o":182.56,"t":"2026-10-20T17:45:00Z","v":13268,"vw":182.197355},{"c":182.29,"h":182.48,"l":182.11,"n":291,"o":182.23,"t":"2026-10-20T17:50:00Z","v":30339,"vw":182.395368},{"c":182.555,"h":182.61,"l":182.27,"n":88,"o":182.27,"t":"2026-10-20T17:55:00Z","v":2900,"vw":182.507159},{"c":182.675,"h":182.675,"l":182.42,"n":221,"o":182.59,"t":"2026-10-20T18:00:00Z","v":7356,"vw":182.564889},{"c":182.62,"h":182.75,"l":182.48,"n":180,"o":182.53,"t":"2026-10-20T18:05:00Z","v":6153,"vw":182.623202},{"c":182.38,"h":182.82,"l":182.38,"n":234,"o":182.68,"t":"2026-10-20T18:10:00Z","v":4377,"vw":182.612114},{"c":182.765,"h":182.81,"l":182.395,"n":130,"o":182.395,"t":"2026-10-20T18:15:00Z","v":4690,"vw":182.619895},{"c":182.64,"h":182.77,"l":182.545,"n":213,"o":182.76,"t":"2026-10-20T18:20:00Z","v":7067,"vw":182.641317},{"c":182.72,"h":182.72,"l":182.4601,"n":72,"o":182.55,"t":"2026-10-20T18:25:00Z","v":3703,"vw":182.580415},{"c":182.865,"h":182.865,"l":182.585,"n":90,"o":182.585,"t":"2026-10-20T18:30:00Z","v":2818,"vw":182.743096},{"c":182.49,"h":182.75,"l":182.485,"n":317,"o":182.68,"t":"2026-10-20T18:35:00Z","v":12119,"vw":182.619498},{"c":182.32,"h":182.54,"l":182.17,"n":246,"o":182.525,"t":"2026-10-20T18:40:00Z","v":9894,"vw":182.359191},{"c":182.08,"h":182.36,"l":182.08,"n":234,"o":182.36,"t":"2026-10-20T18:45:00Z","v":10143,"vw":182.189961},{"c":181.85,"h":182.2,"l":181.835,"n":315,"o":182.16,"t":"2026-10-20T18:50:00Z","v":14211,"vw":182.010337},{"c":181.53,"h":181.905,"l":181.3,"n":421,"o":181.905,"t":"2026-10-20T18:55:00Z","v":17995,"vw":181.626876},{"c":181.2,"h":181.74,"l":181.2,"n":327,"o":181.58,"t":"2026-10-20T19:00:00Z","v":19784,"vw":181.444418},{"c":181.205,"h":181.3,"l":181.133,"n":224,"o":181.25,"t":"2026-10-20T19:05:00Z","v":12006,"vw":181.245528},{"c":180.76,"h":181.19,"l":180.76,"n":517,"o":181.165,"t":"2026-10-20T19:10:00Z","v":21592,"vw":180.956527},{"c":181.01,"h":181.41,"l":180.87,"n":464,"o":180.87,"t":"2026-10-20T19:15:00Z","v":28461,"vw":181.05162},{"c":180.49,"h":180.97,"l":180.355,"n":373,"o":180.91,"t":"2026-10-20T19:20:00Z","v":14099,"vw":180.559236},{"c":180.355,"h":180.58,"l":180.15,"n":607,"o":180.47,"t":"2026-10-20T19:25:00Z","v":23183,"vw":180.323747},{"c":180.29,"h":180.42,"l":180.05,"n":586,"o":180.325,"t":"2026-10-20T19:30:00Z","v":26012,"vw":180.179571},{"c":180.22,"h":180.44,"l":180.18,"n":475,"o":180.38,"t":"2026-10-20T19:35:00Z","v":21111,"vw":180.306867},{"c":180.19,"h":180.41,"l":180.1,"n":649,"o":180.22,"t":"2026-10-20T19:40:00Z","v":30091,"vw":180.206943},{"c":180.8,"h":180.99,"l":179.96,"n":874,"o":180.25,"t":"2026-10-20T19:45:00Z","v":49805,"vw":180.453664},{"c":180.675,"h":181.06,"l":180.55,"n":765,"o":180.99,"t":"2026-10-20T19:50:00Z","v":31975,"vw":180.779563},{"c":180.8,"h":181.06,"l":180.58,"n":2322,"o":180.79,"t":"2026-10-20T19:55:00Z","v":92020,"vw":180.856223},{"c":180.97,"h":180.97,"l":180.97,"n":70,"o":180.97,"t":"2026-10-20T20:00:00Z","v":217683,"vw":180.97},{"c":183.48,"h":184.35,"l":183.48,"n":8,"o":183.48,"t":"2026-10-20T21:25:00Z","v":733,"vw":183.828},{"c":185,"h":185,"l":182.16,"n":34,"o":185,"t":"2026-10-20T22:10:00Z","v":1388,"vw":184.526667},{"c":181.36,"h":181.36,"l":181.36,"n":4,"o":181.36,"t":"2026-10-21T08:00:00Z","v":219,"vw":181.36},{"c":181.2,"h":181.2,"l":181.2,"n":12,"o":181.2,"t":"2026-10-21T09:00:00Z","v":455,"vw":181.2},{"c":182.01,"h":182.01,"l":180.545,"n":195,"o":181.2,"t":"2026-10-21T13:30:00Z","v":17209,"vw":181.395114},{"c":181.88,"h":182.03,"l":181.07,"n":134,"o":181.965,"t":"2026-10-21T13:35:00Z","v":6345,"vw":181.636043},{"c":180.5,"h":181.9763,"l":180.5,"n":153,"o":181.9763,"t":"2026-10-21T13:40:00Z","v":6966,"vw":181.201094},{"c":180.68,"h":181.04,"l":180.11,"n":288,"o":180.37,"t":"2026-10-21T13:45:00Z","v":8861,"vw":180.508063},{"c":179.89,"h":180.62,"l":179.89,"n":220,"o":180.08,"t":"2026-10-21T13:50:00Z","v":9272,"vw":180.168869},{"c":179.01,"h":180.285,"l":178.96,"n":163,"o":180.28,"t":"2026-10-21T13:55:00Z","v":5491,"vw":179.572334},{"c":179.135,"h":179.4,"l":178.98,"n":663,"o":179.14,"t":"2026-10-21T14:00:00Z","v":36514,"vw":179.137749},{"c":179.12,"h":179.12,"l":178.58,"n":341,"o":179.05,"t":"2026-10-21T14:05:00Z","v":15668,"vw":178.78928},{"c":178.155,"h":179.26,"l":177.855,"n":541,"o":179.01,"t":"2026-10-21T14:10:00Z","v":28039,"vw":178.566619},{"c":179,"h":179.07,"l":178.2,"n":312,"o":178.35,"t":"2026-10-21T14:15:00Z","v":12940,"vw":178.721169},{"c":178.77,"h":179.07,"l":178.76,"n":162,"o":179,"t":"2026-10-21T14:20:00Z","v":11013,"vw":178.975499},{"c":179.105,"h":179.105,"l":178.775,"n":150,"o":179.01,"t":"2026-10-21T14:25:00Z","v":4618,"vw":178.959798},{"c":178.755,"h":179.0175,"l":178.65,"n":351,"o":178.935,"t":"2026-10-21T14:30:00Z","v":14416,"vw":178.82791},{"c":179.38,"h":179.7994,"l":178.88,"n":283,"o":178.88,"t":"2026-10-21T14:35:00Z","v":10286,"vw":179.518274},{"c":178.695,"h":179.425,"l":178.59,"n":257,"o":179.425,"t":"2026-10-21T14:40:00Z","v":6973,"vw":178.874391},{"c":178.75,"h":178.75,"l":178.4745,"n":67,"o":178.4745,"t":"2026-10-21T14:45:00Z","v":1462,"vw":178.645125},{"c":179.115,"h":179.115,"l":178.52,"n":204,"o":178.68,"t":"2026-10-21T14:50:00Z","v":6542,"vw":178.8035},{"c":178.81,"h":179.1,"l":178.77,"n":217,"o":179.09,"t":"2026-10-21T14:55:00Z","v":5961,"vw":178.85814},{"c":178.8,"h":179.04,"l":178.62,"n":195,"o":178.815,"t":"2026-10-21T15:00:00Z","v":6250,"vw":178.811985},{"c":178.76,"h":178.78,"l":178.45,"n":207,"o":178.725,"t":"2026-10-21T15:05:00Z","v":4406,"vw":178.691259},{"c":178.47,"h":178.855,"l":178.31,"n":247,"o":178.855,"t":"2026-10-21T15:10:00Z","v":8392,"vw":178.476558},{"c":178.38,"h":178.63,"l":178.3,"n":364,"o":178.5,"t":"2026-10-21T15:15:00Z","v":27391,"vw":178.442689},{"c":178.37,"h":178.5,"l":178.37,"n":132,"o":178.5,"t":"2026-10-21T15:20:00Z","v":4019,"vw":178.454787},{"c":177.89,"h":178.395,"l":177.83,"n":362,"o":178.395,"t":"2026-10-21T15:25:00Z","v":12048,"vw":178.23258},{"c":177.525,"h":178.08,"l":177.46,"n":256,"o":178.08,"t":"2026-10-21T15:30:00Z","v":3695,"vw":177.682857},{"c":177.49,"h":177.55,"l":177.4658,"n":195,"o":177.485,"t":"2026-10-21T15:35:00Z","v":3349,"vw":177.521462},{"c":177.66,"h":177.88,"l":177.42,"n":371,"o":177.57,"t":"2026-10-21T15:40:00Z","v":35430,"vw":177.516923},{"c":177.84,"h":177.84,"l":177.52,"n":140,"o":177.695,"t":"2026-10-21T15:45:00Z","v":4077,"vw":177.693658},{"c":177.845,"h":177.85,"l":177.66,"n":204,"o":177.815,"t":"2026-10-21T15:50:00Z","v":9064,"vw":177.76516},{"c":177.68,"h":177.79,"l":177.6,"n":299,"o":177.76,"t":"2026-10-21T15:55:00Z","v":9651,"vw":177.679769},{"c":177.225,"h":177.63,"l":177.2,"n":441,"o":177.63,"t":"2026-10-21T16:00:00Z","v":24353,"vw":177.417219},{"c":176.975,"h":177.1,"l":176.8325,"n":165,"o":177.1,"t":"2026-10-21T16:05:00Z","v":4548,"vw":176.988174},{"c":177.21,"h":177.21,"l":176.66,"n":299,"o":176.97,"t":"2026-10-21T16:10:00Z","v":11883,"vw":176.96942},{"c":177.32,"h":177.32,"l":177.07,"n":111,"o":177.215,"t":"2026-10-21T16:15:00Z","v":2675,"vw":177.210813},{"c":177.475,"h":177.56,"l":176.955,"n":203,"o":176.955,"t":"2026-10-21T16:20:00Z","v":9918,"vw":177.169338},{"c":177.23,"h":177.47,"l":177.09,"n":136,"o":177.345,"t":"2026-10-21T16:25:00Z","v":4501,"vw":177.262374},{"c":177.085,"h":177.205,"l":176.85,"n":288,"o":177.11,"t":"2026-10-21T16:30:00Z","v":14098,"vw":177.016854},{"c":177.24,"h":177.24,"l":176.91,"n":203,"o":176.95,"t":"2026-10-21T16:35:00Z","v":10495,"vw":177.015765},{"c":177.26,"h":177.29,"l":177,"n":206,"o":177.29,"t":"2026-10-21T16:40:00Z","v":8906,"vw":177.096936},{"c":177.4,"h":177.5,"l":177.12,"n":269,"o":177.285,"t":"2026-10-21T16:45:00Z","v":10888,"vw":177.381901},{"c":177.27,"h":177.38,"l":177.095,"n":281,"o":177.16,"t":"2026-10-21T16:50:00Z","v":6919,"vw":177.202833},{"c":177.15,"h":177.215,"l":177,"n":269,"o":177.11,"t":"2026-10-21T16:55:00Z","v":9899,"vw":177.097545},{"c":177.125,"h":177.5,"l":177.12,"n":189,"o":177.315,"t":"2026-10-21T17:00:00Z","v":4942,"vw":177.162955},{"c":177.13,"h":177.2651,"l":177.11,"n":102,"o":177.11,"t":"2026-10-21T17:05:00Z","v":3059,"vw":177.206606},{"c":177.25,"h":177.28,"l":177.11,"n":213,"o":177.11,"t":"2026-10-21T17:10:00Z","v":8224,"vw":177.203556},{"c":177.345,"h":177.395,"l":177.27,"n":121,"o":177.36,"t":"2026-10-21T17:15:00Z","v":2651,"vw":177.3528},{"c":177.38,"h":177.47,"l":177.34,"n":185,"o":177.355,"t":"2026-10-21T17:20:00Z","v":3737,"vw":177.401579},{"c":177.245,"h":177.58,"l":177.13,"n":270,"o":177.455,"t":"2026-10-21T17:25:00Z","v":13851,"vw":177.421514},{"c":177.015,"h":177.335,"l":176.99,"n":218,"o":177.335,"t":"2026-10-21T17:30:00Z","v":8315,"vw":177.076009},{"c":177.11,"h":177.13,"l":176.9,"n":293,"o":177.015,"t":"2026-10-21T17:35:00Z","v":18990,"vw":176.992426},{"c":177.16,"h":177.19,"l":177.07,"n":155,"o":177.19,"t":"2026-10-21T17:40:00Z","v":3475,"vw":177.138512},{"c":177.05,"h":177.1725,"l":176.81,"n":250,"o":177.1725,"t":"2026-10-21T17:45:00Z","v":12643,"vw":176.980051},{"c":177.375,"h":177.375,"l":177.03,"n":186,"o":177.27,"t":"2026-10-21T17:50:00Z","v":3773,"vw":177.247388},{"c":177.36,"h":177.58,"l":177.2,"n":236,"o":177.38,"t":"2026-10-21T17:55:00Z","v":5982,"vw":177.420703},{"c":176.77,"h":177.27,"l":176.68,"n":183,"o":177.24,"t":"2026-10-21T18:00:00Z","v":6146,"vw":177.024626},{"c":176.825,"h":177.02,"l":176.71,"n":280,"o":176.875,"t":"2026-10-21T18:05:00Z","v":9766,"vw":176.849483},{"c":176.88,"h":176.98,"l":176.805,"n":171,"o":176.805,"t":"2026-10-21T18:10:00Z","v":3281,"vw":176.88893},{"c":176.765,"h":177.02,"l":176.72,"n":192,"o":176.92,"t":"2026-10-21T18:15:00Z","v":5417,"vw":176.812907},{"c":176.65,"h":176.73,"l":176.53,"n":261,"o":176.65,"t":"2026-10-21T18:20:00Z","v":8045,"vw":176.65672},{"c":176.86,"h":176.86,"l":176.65,"n":248,"o":176.65,"t":"2026-10-21T18:25:00Z","v":6598,"vw":176.760057},{"c":176.68,"h":176.9,"l":176.585,"n":252,"o":176.87,"t":"2026-10-21T18:30:00Z","v":8224,"vw":176.753271},{"c":176.59,"h":176.7,"l":176.5187,"n":176,"o":176.565,"t":"2026-10-21T18:35:00Z","v":4843,"vw":176.663272},{"c":176.39,"h":176.755,"l":176.39,"n":269,"o":176.63,"t":"2026-10-21T18:40:00Z","v":9172,"vw":176.607522},{"c":176.01,"h":176.54,"l":176,"n":315,"o":176.54,"t":"2026-10-21T18:45:00Z","v":8715,"vw":176.173617},{"c":176.16,"h":176.24,"l":175.845,"n":293,"o":176.02,"t":"2026-10-21T18:50:00Z","v":8316,"vw":176.06702},{"c":175.86,"h":176.17,"l":175.86,"n":294,"o":176.155,"t":"2026-10-21T18:55:00Z","v":6982,"vw":176.023496},{"c":175.875,"h":175.96,"l":175.665,"n":431,"o":175.89,"t":"2026-10-21T19:00:00Z","v":19174,"vw":175.776147},{"c":175.505,"h":175.92,"l":175.505,"n":282,"o":175.92,"t":"2026-10-21T19:05:00Z","v":6954,"vw":175.680096},{"c":175.1,"h":175.34,"l":174.9985,"n":466,"o":175.335,"t":"2026-10-21T19:10:00Z","v":11375,"vw":175.172321},{"c":176.185,"h":176.185,"l":175,"n":440,"o":175.1,"t":"2026-10-21T19:15:00Z","v":18396,"vw":175.569191},{"c":176.03,"h":176.27,"l":175.7,"n":418,"o":176.195,"t":"2026-10-21T19:20:00Z","v":17793,"vw":176.05431},{"c":175.18,"h":176.02,"l":175.18,"n":526,"o":175.97,"t":"2026-10-21T19:25:00Z","v":20590,"vw":175.687107},{"c":174.27,"h":175.285,"l":173.74,"n":910,"o":175.1,"t":"2026-10-21T19:30:00Z","v":62825,"vw":174.734617},{"c":174.38,"h":174.45,"l":174.19,"n":355,"o":174.27,"t":"2026-10-21T19:35:00Z","v":11740,"vw":174.337123},{"c":174.36,"h":174.41,"l":174.125,"n":736,"o":174.325,"t":"2026-10-21T19:40:00Z","v":34362,"vw":174.265875},{"c":173.84,"h":174.32,"l":173.77,"n":939,"o":174.32,"t":"2026-10-21T19:45:00Z","v":41440,"vw":174.049353},{"c":173.315,"h":173.99,"l":173.06,"n":1787,"o":173.7472,"t":"2026-10-21T19:50:00Z","v":87981,"vw":173.486762},{"c":173.35,"h":173.6,"l":172.925,"n":4530,"o":173.32,"t":"2026-10-21T19:55:00Z","v":259477,"vw":173.250145},{"c":173.41,"h":173.41,"l":173.41,"n":67,"o":173.41,"t":"2026-10-21T20:00:00Z","v":257675,"vw":173.41},{"c":173.46,"h":173.51,"l":173.45,"n":7,"o":173.51,"t":"2026-10-22T11:20:00Z","v":406,"vw":173.475299},{"c":173.41,"h":173.41,"l":173.41,"n":4,"o":173.41,"t":"2026-10-22T11:25:00Z","v":105,"vw":173.41},{"c":173.75,"h":173.75,"l":173.75,"n":14,"o":173.75,"t":"2026-10-22T11:30:00Z","v":265,"vw":173.75},{"c":173.95,"h":173.95,"l":173.95,"n":3,"o":173.95,"t":"2026-10-22T11:35:00Z","v":133,"vw":173.95},{"c":175,"h":175,"l":175,"n":1,"o":175,"t":"2026-10-22T12:30:00Z","v":200,"vw":175},{"c":173.505,"h":173.85,"l":172.26,"n":87,"o":172.74,"t":"2026-10-22T13:30:00Z","v":9618,"vw":173.473591},{"c":172.445,"h":173.425,"l":172.1,"n":126,"o":173.425,"t":"2026-10-22T13:35:00Z","v":4723,"vw":172.62119},{"c":173.01,"h":173.13,"l":172.16,"n":323,"o":172.44,"t":"2026-10-22T13:40:00Z","v":15134,"vw":172.6599},{"c":175.315,"h":175.44,"l":172.605,"n":440,"o":172.605,"t":"2026-10-22T13:45:00Z","v":26098,"vw":174.625575},{"c":176.235,"h":176.33,"l":175.325,"n":304,"o":175.325,"t":"2026-10-22T13:50:00Z","v":13469,"vw":175.676367},{"c":177.22,"h":177.22,"l":176.11,"n":148,"o":176.51,"t":"2026-10-22T13:55:00Z","v":6407,"vw":176.968262},{"c":176.765,"h":177.25,"l":176.295,"n":206,"o":177.25,"t":"2026-10-22T14:00:00Z","v":5165,"vw":176.766498},{"c":176.635,"h":176.8,"l":176.5,"n":129,"o":176.72,"t":"2026-10-22T14:05:00Z","v":3432,"vw":176.636559},{"c":177.06,"h":177.28,"l":176.5,"n":263,"o":176.79,"t":"2026-10-22T14:10:00Z","v":9480,"vw":176.840996},{"c":176.53,"h":176.99,"l":176.335,"n":251,"o":176.98,"t":"2026-10-22T14:15:00Z","v":8795,"vw":176.741567},{"c":176.98,"h":177.56,"l":176.76,"n":229,"o":176.76,"t":"2026-10-22T14:20:00Z","v":3385,"vw":177.153486},{"c":177.15,"h":177.15,"l":176.89,"n":78,"o":176.89,"t":"2026-10-22T14:25:00Z","v":1246,"vw":177.07},{"c":176.31,"h":176.83,"l":176.25,"n":273,"o":176.78,"t":"2026-10-22T14:30:00Z","v":5934,"vw":176.660425},{"c":176.51,"h":176.51,"l":176.13,"n":210,"o":176.26,"t":"2026-10-22T14:35:00Z","v":6326,"vw":176.288523},{"c":176.645,"h":176.645,"l":176.325,"n":145,"o":176.38,"t":"2026-10-22T14:40:00Z","v":3004,"vw":176.477432},{"c":177.37,"h":177.41,"l":176.715,"n":141,"o":176.715,"t":"2026-10-22T14:45:00Z","v":4236,"vw":177.070626},{"c":177.12,"h":177.48,"l":176.89,"n":213,"o":177.48,"t":"2026-10-22T14:50:00Z","v":19862,"vw":176.932973},{"c":176.61,"h":177.135,"l":176.33,"n":248,"o":177.12,"t":"2026-10-22T14:55:00Z","v":9426,"vw":176.838987},{"c":176.47,"h":176.5,"l":176.13,"n":250,"o":176.48,"t":"2026-10-22T15:00:00Z","v":7997,"vw":176.316613},{"c":176.125,"h":176.635,"l":176.12,"n":141,"o":176.53,"t":"2026-10-22T15:05:00Z","v":3861,"vw":176.330356},{"c":176.83,"h":176.83,"l":176.22,"n":193,"o":176.37,"t":"2026-10-22T15:10:00Z","v":4953,"vw":176.392787},{"c":176.51,"h":176.69,"l":176.255,"n":118,"o":176.69,"t":"2026-10-22T15:15:00Z","v":5167,"vw":176.447137},{"c":176.12,"h":176.535,"l":176.06,"n":108,"o":176.51,"t":"2026-10-22T15:20:00Z","v":3541,"vw":176.218347},{"c":176.41,"h":176.41,"l":176.245,"n":55,"o":176.245,"t":"2026-10-22T15:25:00Z","v":1019,"vw":176.355},{"c":176.58,"h":176.64,"l":176.32,"n":169,"o":176.345,"t":"2026-10-22T15:30:00Z","v":4873,"vw":176.515197},{"c":176.46,"h":176.54,"l":176.31,"n":286,"o":176.535,"t":"2026-10-22T15:35:00Z","v":9563,"vw":176.443469},{"c":176.59,"h":176.9384,"l":176.4425,"n":170,"o":176.775,"t":"2026-10-22T15:40:00Z","v":3917,"vw":176.621758},{"c":176.62,"h":176.62,"l":176.38,"n":110,"o":176.56,"t":"2026-10-22T15:45:00Z","v":2970,"vw":176.524954},{"c":176.74,"h":177.105,"l":176.54,"n":174,"o":176.54,"t":"2026-10-22T15:50:00Z","v":4119,"vw":176.833564},{"c":177.57,"h":177.57,"l":176.74,"n":158,"o":176.74,"t":"2026-10-22T15:55:00Z","v":3165,"vw":177.184091},{"c":177.38,"h":177.635,"l":176.925,"n":231,"o":177.615,"t":"2026-10-22T16:00:00Z","v":7094,"vw":177.33609},{"c":177.315,"h":177.33,"l":176.86,"n":194,"o":177.135,"t":"2026-10-22T16:05:00Z","v":9087,"vw":177.034355},{"c":177.145,"h":177.395,"l":176.94,"n":209,"o":177.395,"t":"2026-10-22T16:10:00Z","v":8036,"vw":177.153587},{"c":177.26,"h":177.66,"l":177.13,"n":167,"o":177.33,"t":"2026-10-22T16:15:00Z","v":4945,"vw":177.295047},{"c":177.065,"h":177.37,"l":176.71,"n":298,"o":177.28,"t":"2026-10-22T16:20:00Z","v":11464,"vw":177.009133},{"c":176.995,"h":177.085,"l":176.88,"n":123,"o":176.99,"t":"2026-10-22T16:25:00Z","v":2982,"vw":176.960215},{"c":177.33,"h":177.33,"l":177.05,"n":196,"o":177.05,"t":"2026-10-22T16:30:00Z","v":4296,"vw":177.169604},{"c":177.57,"h":177.865,"l":177.27,"n":421,"o":177.27,"t":"2026-10-22T16:35:00Z","v":11967,"vw":177.541417},{"c":177.88,"h":177.88,"l":177.68,"n":213,"o":177.68,"t":"2026-10-22T16:40:00Z","v":7621,"vw":177.775649},{"c":178.35,"h":178.38,"l":177.775,"n":286,"o":177.8248,"t":"2026-10-22T16:45:00Z","v":9477,"vw":177.931511},{"c":178.52,"h":178.52,"l":178.25,"n":134,"o":178.4,"t":"2026-10-22T16:50:00Z","v":3152,"vw":178.389515},{"c":178.48,"h":178.51,"l":178.06,"n":164,"o":178.51,"t":"2026-10-22T16:55:00Z","v":4782,"vw":178.324117},{"c":178.89,"h":178.89,"l":178.44,"n":179,"o":178.44,"t":"2026-10-22T17:00:00Z","v":4595,"vw":178.644146},{"c":178.56,"h":178.915,"l":178.405,"n":200,"o":178.915,"t":"2026-10-22T17:05:00Z","v":7307,"vw":178.705383},{"c":178.46,"h":178.7,"l":177.99,"n":338,"o":178.58,"t":"2026-10-22T17:10:00Z","v":14839,"vw":178.476793},{"c":178.39,"h":178.65,"l":178.39,"n":129,"o":178.52,"t":"2026-10-22T17:15:00Z","v":4227,"vw":178.536082},{"c":177.8,"h":178.595,"l":177.8,"n":278,"o":178.47,"t":"2026-10-22T17:20:00Z","v":7363,"vw":178.17346},{"c":177.8,"h":177.8,"l":177.5,"n":231,"o":177.74,"t":"2026-10-22T17:25:00Z","v":11044,"vw":177.697883},{"c":177.125,"h":177.815,"l":177.055,"n":287,"o":177.58,"t":"2026-10-22T17:30:00Z","v":11330,"vw":177.429471},{"c":176.47,"h":177.165,"l":176.2,"n":381,"o":177.01,"t":"2026-10-22T17:35:00Z","v":10796,"vw":176.771966},{"c":176.445,"h":176.49,"l":175.965,"n":303,"o":176.49,"t":"2026-10-22T17:40:00Z","v":7727,"vw":176.191653},{"c":176.19,"h":176.29,"l":176.135,"n":174,"o":176.2,"t":"2026-10-22T17:45:00Z","v":2696,"vw":176.198347},{"c":176.53,"h":176.63,"l":176.09,"n":215,"o":176.09,"t":"2026-10-22T17:50:00Z","v":4081,"vw":176.399177},{"c":176.9,"h":176.9,"l":176.53,"n":149,"o":176.535,"t":"2026-10-22T17:55:00Z","v":3273,"vw":176.727105},{"c":176.08,"h":176.83,"l":176,"n":305,"o":176.76,"t":"2026-10-22T18:00:00Z","v":10191,"vw":176.372112},{"c":176.055,"h":176.085,"l":175.84,"n":133,"o":176.085,"t":"2026-10-22T18:05:00Z","v":3244,"vw":175.969632},{"c":175.86,"h":176.055,"l":175.66,"n":193,"o":176.055,"t":"2026-10-22T18:10:00Z","v":6197,"vw":175.878314},{"c":175.9,"h":176.06,"l":175.6,"n":223,"o":175.87,"t":"2026-10-22T18:15:00Z","v":6618,"vw":175.870369},{"c":175.74,"h":176.15,"l":175.74,"n":160,"o":175.92,"t":"2026-10-22T18:20:00Z","v":3287,"vw":175.924711},{"c":175.97,"h":175.97,"l":175.73,"n":263,"o":175.84,"t":"2026-10-22T18:25:00Z","v":4617,"vw":175.889516},{"c":175.93,"h":176.08,"l":175.77,"n":191,"o":176.08,"t":"2026-10-22T18:30:00Z","v":5664,"vw":175.913723},{"c":176.485,"h":176.485,"l":175.89,"n":260,"o":175.975,"t":"2026-10-22T18:35:00Z","v":6819,"vw":176.114381},{"c":176.11,"h":176.33,"l":175.92,"n":272,"o":176.32,"t":"2026-10-22T18:40:00Z","v":7401,"vw":176.115147},{"c":176.47,"h":176.725,"l":176.12,"n":206,"o":176.12,"t":"2026-10-22T18:45:00Z","v":4619,"vw":176.546037},{"c":177.41,"h":177.41,"l":176.44,"n":332,"o":176.575,"t":"2026-10-22T18:50:00Z","v":13526,"vw":176.922995},{"c":177.47,"h":177.51,"l":177.21,"n":242,"o":177.51,"t":"2026-10-22T18:55:00Z","v":10322,"vw":177.264335},{"c":177.455,"h":177.64,"l":177.37,"n":352,"o":177.49,"t":"2026-10-22T19:00:00Z","v":9389,"vw":177.482661},{"c":177.71,"h":177.73,"l":177.17,"n":433,"o":177.46,"t":"2026-10-22T19:05:00Z","v":13517,"vw":177.387556},{"c":176.92,"h":177.51,"l":176.92,"n":327,"o":177.51,"t":"2026-10-22T19:10:00Z","v":8499,"vw":177.260377},{"c":176.81,"h":177.04,"l":176.74,"n":213,"o":177.005,"t":"2026-10-22T19:15:00Z","v":5899,"vw":176.855656},{"c":176.88,"h":177.09,"l":176.88,"n":271,"o":176.915,"t":"2026-10-22T19:20:00Z","v":6874,"vw":176.951961},{"c":176.35,"h":176.95,"l":176.27,"n":487,"o":176.95,"t":"2026-10-22T19:25:00Z","v":14507,"vw":176.699462},{"c":176.61,"h":176.66,"l":176.255,"n":417,"o":176.27,"t":"2026-10-22T19:30:00Z","v":14106,"vw":176.439572},{"c":176.82,"h":176.995,"l":176.44,"n":463,"o":176.63,"t":"2026-10-22T19:35:00Z","v":14321,"vw":176.694495},{"c":177.03,"h":177.03,"l":176.66,"n":511,"o":176.75,"t":"2026-10-22T19:40:00Z","v":16686,"vw":176.852131},{"c":177.2,"h":177.36,"l":176.98,"n":579,"o":177.14,"t":"2026-10-22T19:45:00Z","v":15918,"vw":177.116847},{"c":177.53,"h":177.8075,"l":177.175,"n":1119,"o":177.42,"t":"2026-10-22T19:50:00Z","v":48661,"vw":177.574641},{"c":178.39,"h":178.99,"l":177.62,"n":3313,"o":177.62,"t":"2026-10-22T19:55:00Z","v":142277,"vw":178.504388},{"c":178.39,"h":178.39,"l":178.39,"n":66,"o":178.39,"t":"2026-10-22T20:00:00Z","v":287470,"vw":178.39},{"c":179.48,"h":179.48,"l":179.46,"n":5,"o":179.48,"t":"2026-10-22T21:30:00Z","v":3964,"vw":179.478974},{"c":179.48,"h":179.48,"l":179.47,"n":4,"o":179.47,"t":"2026-10-22T21:35:00Z","v":472,"vw":179.475754},{"c":181,"h":181,"l":181,"n":1,"o":181,"t":"2026-10-22T21:40:00Z","v":100,"vw":181},{"c":186.2,"h":186.2,"l":181.06,"n":11,"o":181.06,"t":"2026-10-22T21:45:00Z","v":3741,"vw":185.875072},{"c":187.09,"h":188,"l":186.27,"n":53,"o":186.54,"t":"2026-10-22T21:50:00Z","v":2670,"vw":187.411346},{"c":187.06,"h":187.06,"l":187.04,"n":6,"o":187.04,"t":"2026-10-22T22:00:00Z","v":346,"vw":187.05},{"c":188,"h":188,"l":187.94,"n":6,"o":187.94,"t":"2026-10-22T22:05:00Z","v":1102,"vw":187.990909},{"c":190.25,"h":190.25,"l":190.25,"n":4,"o":190.25,"t":"2026-10-22T22:15:00Z","v":730,"vw":190.25},{"c":190.05,"h":190.39,"l":190.05,"n":12,"o":190.39,"t":"2026-10-22T22:40:00Z","v":3600,"vw":190.066715},{"c":190.05,"h":190.05,"l":190.05,"n":3,"o":190.05,"t":"2026-10-22T22:50:00Z","v":200,"vw":190.05},{"c":190.05,"h":190.05,"l":190.05,"n":1,"o":190.05,"t":"2026-10-22T23:05:00Z","v":100,"vw":190.05},{"c":190.5,"h":190.5,"l":190.5,"n":1,"o":190.5,"t":"2026-10-22T23:15:00Z","v":100,"vw":190.5},{"c":190.5,"h":190.5,"l":190.5,"n":4,"o":190.5,"t":"2026-10-22T23:20:00Z","v":252,"vw":190.5},{"c":191,"h":191.06,"l":191,"n":8,"o":191.05,"t":"2026-10-22T23:35:00Z","v":801,"vw":191.024837}],"history":[{"c":243.47,"h":248.62,"l":241.38,"n":15522,"o":247.03,"t":"2024-10-21T04:00:00Z","v":569255,"vw":243.304366},{"c":241.46,"h":244.675,"l":240.2,"n":15753,"o":240.2,"t":"2024-10-22T04:00:00Z","v":754658,"vw":242.04872},{"c":243.69,"h":244.42,"l":241.245,"n":13129,"o":241.7,"t":"2024-10-23T04:00:00Z","v":495982,"vw":243.217452},{"c":246.07,"h":246.32,"l":242.85,"n":14391,"o":242.85,"t":"2024-10-24T04:00:00Z","v":787502,"vw":245.391771},{"c":241.79,"h":247.04,"l":241.65,"n":14446,"o":247.03,"t":"2024-10-25T04:00:00Z","v":599069,"vw":243.040218},{"c":239.94,"h":245.17,"l":239.32,"n":21706,"o":243.48,"t":"2024-10-28T04:00:00Z","v":1324250,"vw":240.516167},{"c":231.75,"h":241.6,"l":231.25,"n":29191,"o":241,"t":"2024-10-29T04:00:00Z","v":1363466,"vw":234.021737},{"c":231.88,"h":236.86,"l":230.2,"n":19659,"o":232.54,"t":"2024-10-30T04:00:00Z","v":821904,"vw":232.633548},{"c":229.47,"h":233.21,"l":228.54,"n":18314,"o":229.25,"t":"2024-10-31T04:00:00Z","v":803517,"vw":230.524558},{"c":225.59,"h":231.37,"l":225.21,"n":17668,"o":228.67,"t":"2024-11-01T04:00:00Z","v":720215,"vw":226.73496},{"c":228.77,"h":230.09,"l":225.97,"n":17519,"o":228.43,"t":"2024-11-04T05:00:00Z","v":785363,"vw":228.018592},{"c":228.36,"h":229.28,"l":225.2,"n":15010,"o":227.29,"t":"2024-11-05T05:00:00Z","v":682258,"vw":228.177425},{"c":218.75,"h":221.285,"l":212.39,"n":37984,"o":216.58,"t":"2024-11-06T05:00:00Z","v":2237326,"vw":218.617524},{"c":221.58,"h":222.36,"l":217.75,"n":27031,"o":220,"t":"2024-11-07T05:00:00Z","v":1860241,"vw":220.651349},{"c":223.92,"h":224.83,"l":222.02,"n":18281,"o":223.26,"t":"2024-11-08T05:00:00Z","v":1332330,"vw":223.325888},{"c":220.19,"h":224.32,"l":219.52,"n":16572,"o":222.64,"t":"2024-11-11T05:00:00Z","v":1077530,"vw":221.309161},{"c":219.6,"h":220.12,"l":215.46,"n":18607,"o":219.65,"t":"2024-11-12T05:00:00Z","v":1153820,"vw":218.698076},{"c":218.51,"h":224.08,"l":217.79,"n":16613,"o":224.08,"t":"2024-11-13T05:00:00Z","v":735548,"vw":219.94126},{"c":218.47,"h":220.49,"l":215.11,"n":19186,"o":215.59,"t":"2024-11-14T05:00:00Z","v":1275642,"vw":218.765374},{"c":221.09,"h":221.96,"l":217.53,"n":21711,"o":218.9,"t":"2024-11-15T05:00:00Z","v":889861,"vw":220.354541},{"c":221.61,"h":221.8,"l":218.16,"n":15614,"o":218.16,"t":"2024-11-18T05:00:00Z","v":858267,"vw":221.188038},{"c":219.47,"h":222.98,"l":219.17,"n":18435,"o":221.77,"t":"2024-11-19T05:00:00Z","v":615312,"vw":220.678126},{"c":218.94,"h":220.01,"l":217.87,"n":15242,"o":218.26,"t":"2024-11-20T05:00:00Z","v":566139,"vw":218.979515},{"c":219.43,"h":219.93,"l":217.25,"n":17287,"o":217.86,"t":"2024-11-21T05:00:00Z","v":688565,"vw":219.176244},{"c":220.66,"h":222.41,"l":220.09,"n":15628,"o":220.84,"t":"2024-11-22T05:00:00Z","v":579295,"vw":221.186199},{"c":225.98,"h":227.81,"l":221.865,"n":21605,"o":223.7,"t":"2024-11-25T05:00:00Z","v":1012974,"vw":226.035154},{"c":226.59,"h":227.71,"l":224.755,"n":18352,"o":226.03,"t":"2024-11-26T05:00:00Z","v":644367,"vw":226.732374},{"c":228.51,"h":229.68,"l":227.8,"n":11516,"o":228.5,"t":"2024-11-27T05:00:00Z","v":396072,"vw":228.658719},{"c":226.25,"h":228.88,"l":226.01,"n":9022,"o":228.75,"t":"2024-11-29T05:00:00Z","v":351601,"vw":226.943194},{"c":222.94,"h":226.07,"l":222.165,"n":19011,"o":226.05,"t":"2024-12-02T05:00:00Z","v":644263,"vw":223.665676},{"c":223.09,"h":225.235,"l":222.495,"n":14868,"o":222.94,"t":"2024-12-03T05:00:00Z","v":644129,"vw":223.324077},{"c":220.81,"h":223.45,"l":218.27,"n":16428,"o":222.5,"t":"2024-12-04T05:00:00Z","v":872417,"vw":220.303992},{"c":221.58,"h":221.98,"l":218.47,"n":13691,"o":219.77,"t":"2024-12-05T05:00:00Z","v":622580,"vw":221.362184},{"c":220.38,"h":222.92,"l":216.09,"n":21154,"o":222.81,"t":"2024-12-06T05:00:00Z","v":1072271,"vw":219.094769},{"c":223.26,"h":225.06,"l":220.38,"n":20533,"o":220.38,"t":"2024-12-09T05:00:00Z","v":866855,"vw":223.190962},{"c":217.38,"h":222.37,"l":216.395,"n":19576,"o":222.37,"t":"2024-12-10T05:00:00Z","v":933082,"vw":218.078744},{"c":216.21,"h":218.235,"l":214.51,"n":17315,"o":217.92,"t":"2024-12-11T05:00:00Z","v":899382,"vw":215.911309},{"c":216.05,"h":218.24,"l":215.12,"n":17731,"o":216.11,"t":"2024-12-12T05:00:00Z","v":730804,"vw":216.061225},{"c":214.28,"h":216.03,"l":213.075,"n":14488,"o":215.01,"t":"2024-12-13T05:00:00Z","v":609570,"vw":214.279706},{"c":212.28,"h":214.415,"l":211.66,"n":17289,"o":212.29,"t":"2024-12-16T05:00:00Z","v":813796,"vw":212.381708},{"c":208.99,"h":213.74,"l":207.84,"n":21161,"o":212.36,"t":"2024-12-17T05:00:00Z","v":779478,"vw":209.597638},{"c":201.06,"h":209.01,"l":200.89,"n":24147,"o":206.9,"t":"2024-12-18T05:00:00Z","v":1356925,"vw":203.740498},{"c":198.24,"h":201.41,"l":197.16,"n":28769,"o":200.04,"t":"2024-12-19T05:00:00Z","v":1819601,"vw":199.218097},{"c":203.57,"h":204.58,"l":199.77,"n":25296,"o":200,"t":"2024-12-20T05:00:00Z","v":2458429,"vw":202.733424},{"c":203.28,"h":203.43,"l":200.6,"n":21158,"o":202.61,"t":"2024-12-23T05:00:00Z","v":1108959,"vw":202.292893},{"c":202.56,"h":203.25,"l":200.92,"n":9515,"o":202.2,"t":"2024-12-24T05:00:00Z","v":438293,"vw":202.222356},{"c":204,"h":204.11,"l":200.94,"n":13206,"o":202.25,"t":"2024-12-26T05:00:00Z","v":591978,"vw":202.968923},{"c":203.2,"h":205.52,"l":201.89,"n":13542,"o":201.89,"t":"2024-12-27T05:00:00Z","v":653472,"vw":203.377914},{"c":203.32,"h":203.59,"l":200.8933,"n":17170,"o":203.34,"t":"2024-12-30T05:00:00Z","v":658848,"vw":202.626735},{"c":203.8,"h":205.85,"l":201.615,"n":15009,"o":205.37,"t":"2024-12-31T05:00:00Z","v":696667,"vw":203.70398},{"c":200.4,"h":205.3007,"l":200.08,"n":15589,"o":205.06,"t":"2025-01-02T05:00:00Z","v":513751,"vw":201.314344},{"c":201.8,"h":202.97,"l":199.3101,"n":13334,"o":201.41,"t":"2025-01-03T05:00:00Z","v":525857,"vw":201.680894},{"c":198.93,"h":202.78,"l":198.5,"n":19186,"o":200.9,"t":"2025-01-06T05:00:00Z","v":811172,"vw":200.094058},{"c":195.89,"h":200.19,"l":195.61,"n":19964,"o":198.51,"t":"2025-01-07T05:00:00Z","v":761066,"vw":197.021306},{"c":199.71,"h":199.95,"l":193.405,"n":20104,"o":195.64,"t":"2025-01-08T05:00:00Z","v":1131071,"vw":197.931074},{"c":192.76,"h":195.89,"l":192.55,"n":22930,"o":195.08,"t":"2025-01-10T05:00:00Z","v":1108894,"vw":193.797505},{"c":194.96,"h":195.26,"l":192.61,"n":20267,"o":193.08,"t":"2025-01-13T05:00:00Z","v":846120,"vw":194.418612},{"c":195.02,"h":197.375,"l":194.22,"n":18908,"o":194.69,"t":"2025-01-14T05:00:00Z","v":853471,"vw":195.690403},{"c":197.23,"h":200.9,"l":196.85,"n":20255,"o":200.4,"t":"2025-01-15T05:00:00Z","v":1021009,"vw":198.08769},{"c":204.18,"h":205,"l":197.88,"n":18082,"o":197.88,"t":"2025-01-16T05:00:00Z","v":1188338,"vw":203.233954},{"c":203.61,"h":205.53,"l":203.34,"n":15829,"o":205.53,"t":"2025-01-17T05:00:00Z","v":697679,"vw":204.154869},{"c":204.36,"h":207.41,"l":203.32,"n":15486,"o":204.82,"t":"2025-01-21T05:00:00Z","v":670925,"vw":204.552269},{"c":198.4,"h":203.695,"l":198.17,"n":21910,"o":202.51,"t":"2025-01-22T05:00:00Z","v":996522,"vw":199.348877},{"c":198.69,"h":198.74,"l":195.08,"n":16165,"o":198.36,"t":"2025-01-23T05:00:00Z","v":576710,"vw":197.962085},{"c":196.83,"h":199.11,"l":196.23,"n":16043,"o":198.38,"t":"2025-01-24T05:00:00Z","v":673529,"vw":197.276954},{"c":207.94,"h":208.45,"l":203.37,"n":27311,"o":205.4,"t":"2025-01-27T05:00:00Z","v":1022689,"vw":206.369854},{"c":201.67,"h":207.35,"l":201.0401,"n":18304,"o":207.35,"t":"2025-01-28T05:00:00Z","v":815151,"vw":202.29566},{"c":198.1,"h":202.5,"l":196.76,"n":19810,"o":202,"t":"2025-01-29T05:00:00Z","v":738016,"vw":198.902471},{"c":199.14,"h":202.145,"l":197.46,"n":18868,"o":200.85,"t":"2025-01-30T05:00:00Z","v":709109,"vw":199.652572},{"c":197.56,"h":201.56,"l":197.1,"n":18453,"o":198.1,"t":"2025-01-31T05:00:00Z","v":769360,"vw":198.310419},{"c":197.73,"h":199.24,"l":195.99,"n":17384,"o":196.96,"t":"2025-02-03T05:00:00Z","v":812470,"vw":197.57204},{"c":197.54,"h":198.32,"l":195.21,"n":13897,"o":196.93,"t":"2025-02-04T05:00:00Z","v":674911,"vw":197.152521},{"c":203.48,"h":203.79,"l":197.48,"n":19257,"o":199.84,"t":"2025-02-05T05:00:00Z","v":822456,"vw":202.66286},{"c":205,"h":205.14,"l":203.6,"n":14078,"o":204.33,"t":"2025-02-06T05:00:00Z","v":620389,"vw":204.709827},{"c":205.82,"h":206.79,"l":203.68,"n":16292,"o":204.37,"t":"2025-02-07T05:00:00Z","v":777312,"vw":205.194959},{"c":206.31,"h":207.51,"l":203.71,"n":13830,"o":206.99,"t":"2025-02-10T05:00:00Z","v":556147,"vw":205.621511},{"c":209.24,"h":209.39,"l":205.6,"n":16608,"o":206.41,"t":"2025-02-11T05:00:00Z","v":526309,"vw":208.402465},{"c":208.63,"h":208.935,"l":204.1284,"n":16510,"o":205.6,"t":"2025-02-12T05:00:00Z","v":588642,"vw":207.606972},{"c":208.12,"h":209.68,"l":207.47,"n":12960,"o":209.68,"t":"2025-02-13T05:00:00Z","v":441004,"vw":208.422565},{"c":205.37,"h":211.12,"l":205.3,"n":13588,"o":209.9,"t":"2025-02-14T05:00:00Z","v":486835,"vw":206.705073},{"c":206.4,"h":206.66,"l":203.5701,"n":14521,"o":204.38,"t":"2025-02-18T05:00:00Z","v":537545,"vw":205.777124},{"c":207.77,"h":208.55,"l":204.7,"n":14079,"o":206.21,"t":"2025-02-19T05:00:00Z","v":696736,"vw":207.510088},{"c":210.03,"h":210.3,"l":206.29,"n":14315,"o":207.48,"t":"2025-02-20T05:00:00Z","v":485440,"vw":209.342224},{"c":213,"h":215.01,"l":209.52,"n":24356,"o":209.8,"t":"2025-02-21T05:00:00Z","v":1132676,"vw":212.583612},{"c":212.84,"h":215.6,"l":210.8,"n":28905,"o":213.1,"t":"2025-02-24T05:00:00Z","v":1171739,"vw":213.301294},{"c":219.17,"h":225.38,"l":217.34,"n":34125,"o":220.5,"t":"2025-02-25T05:00:00Z","v":1779010,"vw":220.330905},{"c":215.49,"h":220.225,"l":214.71,"n":18624,"o":217.91,"t":"2025-02-26T05:00:00Z","v":761909,"vw":216.265934},{"c":218.2,"h":218.36,"l":213.03,"n":16763,"o":213.13,"t":"2025-02-27T05:00:00Z","v":666275,"vw":217.449113},{"c":217.9,"h":220.27,"l":216.24,"n":19093,"o":219.96,"t":"2025-02-28T05:00:00Z","v":1093981,"vw":218.098997},{"c":221.51,"h":222.43,"l":216.86,"n":16735,"o":216.86,"t":"2025-03-03T05:00:00Z","v":629561,"vw":221.196112},{"c":219.35,"h":227.96,"l":218.66,"n":22344,"o":223.16,"t":"2025-03-04T05:00:00Z","v":957986,"vw":221.619941},{"c":220.38,"h":221.27,"l":215.66,"n":14992,"o":215.66,"t":"2025-03-05T05:00:00Z","v":792239,"vw":219.748549},{"c":218.74,"h":220.8,"l":214.73,"n":19897,"o":220.8,"t":"2025-03-06T05:00:00Z","v":826763,"vw":217.834928},{"c":223.73,"h":225.97,"l":219.99,"n":28795,"o":219.99,"t":"2025-03-07T05:00:00Z","v":1520934,"vw":223.610902},{"c":224.91,"h":227.59,"l":223.0001,"n":40433,"o":224.67,"t":"2025-03-10T04:00:00Z","v":1453519,"vw":225.44502},{"c":220.42,"h":226.5,"l":220.01,"n":27803,"o":224.41,"t":"2025-03-11T04:00:00Z","v":1536439,"vw":221.472284},{"c":216.48,"h":219.685,"l":213.7,"n":22106,"o":218.55,"t":"2025-03-12T04:00:00Z","v":755395,"vw":216.712331},{"c":214.56,"h":216.98,"l":212.01,"n":23658,"o":216.37,"t":"2025-03-13T04:00:00Z","v":939297,"vw":214.163319},{"c":218.23,"h":219.51,"l":214.47,"n":27535,"o":215.38,"t":"2025-03-14T04:00:00Z","v":1282831,"vw":217.707093},{"c":220.9,"h":223.65,"l":218.91,"n":21795,"o":219.22,"t":"2025-03-17T04:00:00Z","v":926996,"vw":221.270623},{"c":223.15,"h":223.77,"l":218.95,"n":16785,"o":220.37,"t":"2025-03-18T04:00:00Z","v":750946,"vw":222.444117},{"c":219.79,"h":223.18,"l":217.73,"n":19359,"o":221.19,"t":"2025-03-19T04:00:00Z","v":794452,"vw":219.599521},{"c":220.97,"h":221.61,"l":218.455,"n":14616,"o":220.06,"t":"2025-03-20T04:00:00Z","v":632846,"vw":220.701031},{"c":221.64,"h":223.16,"l":219.09,"n":17995,"o":221.41,"t":"2025-03-21T04:00:00Z","v":1208709,"vw":221.634434},{"c":218.69,"h":222.27,"l":217.62,"n":16532,"o":220.66,"t":"2025-03-24T04:00:00Z","v":747347,"vw":218.932304},{"c":214.31,"h":217.25,"l":213.46,"n":17328,"o":217.25,"t":"2025-03-25T04:00:00Z","v":809388,"vw":214.783905},{"c":214.7,"h":216.37,"l":213.41,"n":13005,"o":215.28,"t":"2025-03-26T04:00:00Z","v":394488,"vw":214.632459},{"c":216.38,"h":217.68,"l":214.505,"n":13780,"o":215.17,"t":"2025-03-27T04:00:00Z","v":558115,"vw":216.275768},{"c":216.84,"h":218.26,"l":215.61,"n":14058,"o":218.26,"t":"2025-03-28T04:00:00Z","v":533764,"vw":216.752985},{"c":220.01,"h":222.79,"l":217.855,"n":22702,"o":218.75,"t":"2025-03-31T04:00:00Z","v":1209485,"vw":219.937314},{"c":220.42,"h":222.295,"l":217.6,"n":18035,"o":219.86,"t":"2025-04-01T04:00:00Z","v":670943,"vw":219.842596},{"c":219.34,"h":220.695,"l":217.34,"n":19507,"o":219.37,"t":"2025-04-02T04:00:00Z","v":708043,"vw":219.0255},{"c":230.87,"h":234.85,"l":224.425,"n":38725,"o":224.74,"t":"2025-04-03T04:00:00Z","v":1610247,"vw":229.573697},{"c":219.91,"h":234.42,"l":219.76,"n":49106,"o":231.595,"t":"2025-04-04T04:00:00Z","v":2220141,"vw":224.219871},{"c":214.43,"h":219.91,"l":203,"n":43278,"o":203.45,"t":"2025-04-07T04:00:00Z","v":1982319,"vw":214.328566},{"c":208.57,"h":217.21,"l":206.41,"n":33963,"o":217.21,"t":"2025-04-08T04:00:00Z","v":1736601,"vw":211.90307},{"c":212.14,"h":215.795,"l":201.42,"n":39587,"o":207.06,"t":"2025-04-09T04:00:00Z","v":1930813,"vw":209.876268},{"c":212.2,"h":218.48,"l":206.56,"n":31814,"o":213.29,"t":"2025-04-10T04:00:00Z","v":1530556,"vw":211.546294},{"c":219.18,"h":220.005,"l":210.405,"n":26874,"o":212.36,"t":"2025-04-11T04:00:00Z","v":1118083,"vw":216.580458},{"c":224.73,"h":225.455,"l":217.735,"n":23606,"o":218.41,"t":"2025-04-14T04:00:00Z","v":860554,"vw":223.921496},{"c":224.87,"h":227.35,"l":223.705,"n":21551,"o":225.88,"t":"2025-04-15T04:00:00Z","v":747400,"vw":225.64037},{"c":225.67,"h":228.75,"l":221.88,"n":24135,"o":221.88,"t":"2025-04-16T04:00:00Z","v":1622587,"vw":226.271062},{"c":229.06,"h":231.285,"l":226.35,"n":20949,"o":226.35,"t":"2025-04-17T04:00:00Z","v":1308133,"vw":229.119753},{"c":225.55,"h":230.11,"l":222.32,"n":21054,"o":229.46,"t":"2025-04-21T04:00:00Z","v":982297,"vw":225.520052},{"c":231.42,"h":231.92,"l":225.55,"n":27403,"o":226.68,"t":"2025-04-22T04:00:00Z","v":1111259,"vw":230.035641},{"c":223.9,"h":230.52,"l":220,"n":27959,"o":229.15,"t":"2025-04-23T04:00:00Z","v":1823476,"vw":223.191591},{"c":222.84,"h":226.76,"l":221.87,"n":18774,"o":226.76,"t":"2025-04-24T04:00:00Z","v":883225,"vw":223.966521},{"c":222.09,"h":223.8,"l":219.3824,"n":17460,"o":221.79,"t":"2025-04-25T04:00:00Z","v":856214,"vw":221.810236},{"c":223.28,"h":224.32,"l":221.18,"n":20211,"o":221.59,"t":"2025-04-28T04:00:00Z","v":882344,"vw":223.099453},{"c":238.5,"h":239.06,"l":229.81,"n":36340,"o":234.08,"t":"2025-04-29T04:00:00Z","v":1703329,"vw":236.950609},{"c":243.4,"h":244.185,"l":236.725,"n":28890,"o":236.725,"t":"2025-04-30T04:00:00Z","v":1201154,"vw":242.209708},{"c":240.74,"h":242.775,"l":239.2386,"n":20000,"o":241.26,"t":"2025-05-01T04:00:00Z","v":740441,"vw":240.99697},{"c":241.96,"h":242.66,"l":238.26,"n":19581,"o":242.07,"t":"2025-05-02T04:00:00Z","v":758612,"vw":241.50298},{"c":241.95,"h":244.7,"l":240.4,"n":19655,"o":242.7,"t":"2025-05-05T04:00:00Z","v":700866,"vw":243.094164},{"c":242.83,"h":245.16,"l":241.035,"n":19552,"o":242.21,"t":"2025-05-06T04:00:00Z","v":739686,"vw":243.16596},{"c":240.31,"h":244.1883,"l":240.28,"n":19503,"o":243,"t":"2025-05-07T04:00:00Z","v":860649,"vw":241.19057},{"c":236.62,"h":240.91,"l":236.34,"n":21814,"o":240.09,"t":"2025-05-08T04:00:00Z","v":925120,"vw":238.363421},{"c":239.69,"h":240.7,"l":233.73,"n":18504,"o":235.39,"t":"2025-05-09T04:00:00Z","v":670645,"vw":239.229692},{"c":229.67,"h":235.43,"l":227.97,"n":30004,"o":234.4,"t":"2025-05-12T04:00:00Z","v":1065229,"vw":229.724903},{"c":225.82,"h":229.8,"l":223.71,"n":27368,"o":229.8,"t":"2025-05-13T04:00:00Z","v":1067350,"vw":225.845298},{"c":222.73,"h":225.11,"l":220.82,"n":32812,"o":224.63,"t":"2025-05-14T04:00:00Z","v":1526085,"vw":222.216554},{"c":229.09,"h":229.66,"l":224.18,"n":24408,"o":224.99,"t":"2025-05-15T04:00:00Z","v":929809,"vw":228.564432},{"c":233.08,"h":233.27,"l":229.165,"n":25679,"o":229.44,"t":"2025-05-16T04:00:00Z","v":1084678,"vw":231.872932},{"c":235.51,"h":235.6,"l":232.09,"n":17674,"o":234.34,"t":"2025-05-19T04:00:00Z","v":544505,"vw":234.859395},{"c":233.78,"h":236.09,"l":232.02,"n":17165,"o":232.02,"t":"2025-05-20T04:00:00Z","v":648249,"vw":233.730993},{"c":231.9,"h":235.51,"l":231.51,"n":18808,"o":233.67,"t":"2025-05-21T04:00:00Z","v":594130,"vw":232.706433},{"c":228.27,"h":231.07,"l":225.39,"n":17586,"o":231.07,"t":"2025-05-22T04:00:00Z","v":705289,"vw":228.113322},{"c":229.52,"h":231.11,"l":227.56,"n":12687,"o":229.49,"t":"2025-05-23T04:00:00Z","v":400822,"vw":229.257396},{"c":231.01,"h":232.45,"l":228.525,"n":16253,"o":230.23,"t":"2025-05-27T04:00:00Z","v":573207,"vw":231.177417},{"c":229.03,"h":230.66,"l":226.36,"n":18618,"o":230.66,"t":"2025-05-28T04:00:00Z","v":673747,"vw":228.291332},{"c":230.24,"h":230.37,"l":226.63,"n":14905,"o":227.89,"t":"2025-05-29T04:00:00Z","v":512421,"vw":229.442473},{"c":231.89,"h":232.6,"l":228.14,"n":22512,"o":230.58,"t":"2025-05-30T04:00:00Z","v":1256458,"vw":231.46299},{"c":231.06,"h":231.84,"l":227.825,"n":12840,"o":229.99,"t":"2025-06-02T04:00:00Z","v":522832,"vw":230.701668},{"c":229.48,"h":230.37,"l":226.24,"n":17295,"o":229.69,"t":"2025-06-03T04:00:00Z","v":627171,"vw":228.527991},{"c":230.75,"h":232.47,"l":228.26,"n":13316,"o":229.9,"t":"2025-06-04T04:00:00Z","v":427882,"vw":230.881081},{"c":229.65,"h":231.275,"l":228.555,"n":17258,"o":230.41,"t":"2025-06-05T04:00:00Z","v":674715,"vw":229.824386},{"c":225.68,"h":229.78,"l":225.52,"n":15067,"o":228.36,"t":"2025-06-06T04:00:00Z","v":482447,"vw":226.132248},{"c":224.99,"h":226.45,"l":222.47,"n":17895,"o":225.49,"t":"2025-06-09T04:00:00Z","v":610917,"vw":224.858113},{"c":226.16,"h":227.645,"l":224.62,"n":14321,"o":226.08,"t":"2025-06-10T04:00:00Z","v":546896,"vw":226.091003},{"c":224.75,"h":228.12,"l":223.06,"n":19241,"o":225.82,"t":"2025-06-11T04:00:00Z","v":745460,"vw":225.169815},{"c":228.07,"h":228.11,"l":224.99,"n":15633,"o":226.25,"t":"2025-06-12T04:00:00Z","v":643697,"vw":226.846343},{"c":227.83,"h":228.98,"l":226.0675,"n":17321,"o":227.955,"t":"2025-06-13T04:00:00Z","v":592571,"vw":227.476987},{"c":230.12,"h":232.09,"l":226.78,"n":20950,"o":227.54,"t":"2025-06-16T04:00:00Z","v":1147392,"vw":230.170075},{"c":228.52,"h":230.71,"l":227.205,"n":18159,"o":229.38,"t":"2025-06-17T04:00:00Z","v":821700,"vw":228.597419},{"c":228.32,"h":228.81,"l":226.05,"n":16068,"o":228.2,"t":"2025-06-18T04:00:00Z","v":595905,"vw":228.041415},{"c":229.31,"h":230.56,"l":226.74,"n":14173,"o":229.81,"t":"2025-06-20T04:00:00Z","v":937451,"vw":229.369769},{"c":234.12,"h":235.65,"l":229.255,"n":17229,"o":230.25,"t":"2025-06-23T04:00:00Z","v":573920,"vw":233.768041},{"c":236.6,"h":237.42,"l":231.82,"n":16119,"o":233.72,"t":"2025-06-24T04:00:00Z","v":598833,"vw":235.654462},{"c":232.68,"h":235.64,"l":231.22,"n":15036,"o":235.64,"t":"2025-06-25T04:00:00Z","v":493919,"vw":232.944771},{"c":230.7,"h":233.885,"l":228.73,"n":17978,"o":233.16,"t":"2025-06-26T04:00:00Z","v":700713,"vw":230.9774},{"c":230.8,"h":233.04,"l":229.275,"n":16626,"o":230.36,"t":"2025-06-27T04:00:00Z","v":780089,"vw":230.824945},{"c":234.84,"h":234.92,"l":228.41,"n":15290,"o":230.35,"t":"2025-06-30T04:00:00Z","v":621431,"vw":233.885954},{"c":238.74,"h":239.315,"l":233.825,"n":20387,"o":234.39,"t":"2025-07-01T04:00:00Z","v":846711,"vw":237.699133},{"c":237.59,"h":240.4,"l":236.07,"n":19264,"o":238.14,"t":"2025-07-02T04:00:00Z","v":728228,"vw":238.543003},{"c":233.93,"h":235.86,"l":230.73,"n":13975,"o":235.86,"t":"2025-07-03T04:00:00Z","v":524755,"vw":233.610754},{"c":233.59,"h":235.87,"l":231.375,"n":18246,"o":233.92,"t":"2025-07-07T04:00:00Z","v":694992,"vw":233.233174},{"c":234.24,"h":235.615,"l":231.67,"n":18219,"o":231.67,"t":"2025-07-08T04:00:00Z","v":650120,"vw":234.074894},{"c":234.27,"h":234.535,"l":230.13,"n":16808,"o":232.88,"t":"2025-07-09T04:00:00Z","v":725227,"vw":233.493406},{"c":232.79,"h":235.23,"l":230,"n":18160,"o":233.11,"t":"2025-07-10T04:00:00Z","v":583298,"vw":233.422998},{"c":228.8,"h":231.81,"l":227.56,"n":18353,"o":231.81,"t":"2025-07-11T04:00:00Z","v":678942,"vw":229.281381},{"c":232.34,"h":233.44,"l":229.04,"n":15212,"o":229.7,"t":"2025-07-14T04:00:00Z","v":461159,"vw":232.10425},{"c":230.03,"h":232.36,"l":229.165,"n":16073,"o":231.76,"t":"2025-07-15T04:00:00Z","v":610633,"vw":230.05876},{"c":233.89,"h":234.02,"l":229.9,"n":23413,"o":230.97,"t":"2025-07-16T04:00:00Z","v":1058269,"vw":232.719243},{"c":232.86,"h":234.32,"l":232,"n":13101,"o":232.91,"t":"2025-07-17T04:00:00Z","v":445890,"vw":232.882535},{"c":233.9,"h":235.34,"l":231.965,"n":12811,"o":233.14,"t":"2025-07-18T04:00:00Z","v":395556,"vw":233.798566},{"c":234.37,"h":236.73,"l":233.97,"n":13031,"o":234.9,"t":"2025-07-21T04:00:00Z","v":403250,"vw":234.877068},{"c":239.35,"h":240.15,"l":234.53,"n":22110,"o":236.64,"t":"2025-07-22T04:00:00Z","v":960694,"vw":239.176564},{"c":236.91,"h":243.16,"l":235.52,"n":21003,"o":243.16,"t":"2025-07-23T04:00:00Z","v":980510,"vw":237.217818},{"c":235.12,"h":240.14,"l":234.44,"n":20660,"o":237.18,"t":"2025-07-24T04:00:00Z","v":893989,"vw":236.12221},{"c":233.92,"h":235.7,"l":232.215,"n":13848,"o":235.45,"t":"2025-07-25T04:00:00Z","v":500387,"vw":233.696032},{"c":226.75,"h":233.41,"l":226.45,"n":17183,"o":232.21,"t":"2025-07-28T04:00:00Z","v":634462,"vw":228.639886},{"c":228.92,"h":229.18,"l":223.07,"n":22301,"o":227.38,"t":"2025-07-29T04:00:00Z","v":977133,"vw":227.65095},{"c":226.98,"h":231.755,"l":225.76,"n":23255,"o":227.97,"t":"2025-07-30T04:00:00Z","v":778496,"vw":228.445391},{"c":224.72,"h":227.49,"l":223.474,"n":19833,"o":224.51,"t":"2025-07-31T04:00:00Z","v":859197,"vw":225.35126},{"c":228.57,"h":234.64,"l":227.08,"n":24725,"o":234.64,"t":"2025-08-01T04:00:00Z","v":1083126,"vw":229.354555},{"c":230.4,"h":231.34,"l":227.745,"n":21999,"o":228.15,"t":"2025-08-04T04:00:00Z","v":944690,"vw":230.297319},{"c":219.16,"h":223.25,"l":215.51,"n":44803,"o":223.25,"t":"2025-08-05T04:00:00Z","v":2174022,"vw":219.93766},{"c":219.77,"h":223.28,"l":219.495,"n":21694,"o":219.81,"t":"2025-08-06T04:00:00Z","v":987914,"vw":221.269789},{"c":223.14,"h":223.4725,"l":217.9901,"n":17500,"o":219.68,"t":"2025-08-07T04:00:00Z","v":754416,"vw":221.934176},{"c":220.85,"h":224.23,"l":219.62,"n":15279,"o":223.14,"t":"2025-08-08T04:00:00Z","v":569133,"vw":221.149243},{"c":219.11,"h":221.39,"l":218.02,"n":16399,"o":220.31,"t":"2025-08-11T04:00:00Z","v":602844,"vw":219.34008},{"c":217.99,"h":219.855,"l":216.93,"n":16278,"o":219.47,"t":"2025-08-12T04:00:00Z","v":621976,"vw":218.358847},{"c":219.39,"h":220.65,"l":218.12,"n":19431,"o":218.3,"t":"2025-08-13T04:00:00Z","v":929609,"vw":219.23525},{"c":216.91,"h":219.04,"l":214.65,"n":19650,"o":219.04,"t":"2025-08-14T04:00:00Z","v":921864,"vw":216.514082},{"c":219.94,"h":221.01,"l":217.805,"n":16318,"o":217.91,"t":"2025-08-15T04:00:00Z","v":791328,"vw":219.764469},{"c":215.15,"h":220.83,"l":215.01,"n":18671,"o":220.13,"t":"2025-08-18T04:00:00Z","v":850296,"vw":216.186208},{"c":220.26,"h":220.43,"l":216.12,"n":18013,"o":216.36,"t":"2025-08-19T04:00:00Z","v":743188,"vw":218.85832},{"c":223.71,"h":225.22,"l":221.495,"n":19980,"o":221.97,"t":"2025-08-20T04:00:00Z","v":941691,"vw":223.533365},{"c":220.89,"h":222.645,"l":218.94,"n":13912,"o":219.68,"t":"2025-08-21T04:00:00Z","v":526306,"vw":220.551385},{"c":222.87,"h":225.33,"l":221.7075,"n":15536,"o":222.69,"t":"2025-08-22T04:00:00Z","v":513463,"vw":223.369848},{"c":221.57,"h":222.75,"l":221.04,"n":14519,"o":221.04,"t":"2025-08-25T04:00:00Z","v":530117,"vw":221.834602},{"c":218.84,"h":218.98,"l":214.08,"n":25571,"o":218.98,"t":"2025-08-26T04:00:00Z","v":1325325,"vw":217.808965},{"c":208.13,"h":218.65,"l":207.94,"n":28768,"o":217.015,"t":"2025-08-27T04:00:00Z","v":1234183,"vw":210.434794},{"c":206.04,"h":210.545,"l":203.57,"n":30591,"o":208.2,"t":"2025-08-28T04:00:00Z","v":1811749,"vw":205.598394},{"c":204.85,"h":208.7,"l":204.62,"n":25184,"o":207.3,"t":"2025-08-29T04:00:00Z","v":1347827,"vw":205.448407},{"c":202,"h":206.2,"l":201.6,"n":25127,"o":202.65,"t":"2025-09-02T04:00:00Z","v":1276551,"vw":203.170674},{"c":199.31,"h":204.58,"l":198.6,"n":26412,"o":201.93,"t":"2025-09-03T04:00:00Z","v":1438429,"vw":200.998508},{"c":195.17,"h":201.335,"l":192.95,"n":39502,"o":200.69,"t":"2025-09-04T04:00:00Z","v":2126032,"vw":195.745922},{"c":197.74,"h":199.64,"l":196.51,"n":30760,"o":198.28,"t":"2025-09-05T04:00:00Z","v":1861603,"vw":198.191485},{"c":191.35,"h":193.9,"l":186.81,"n":47165,"o":193.84,"t":"2025-09-08T04:00:00Z","v":2436410,"vw":190.251671},{"c":191.47,"h":192.19,"l":188.8,"n":34619,"o":191.35,"t":"2025-09-09T04:00:00Z","v":2326270,"vw":190.925182},{"c":193.57,"h":194.34,"l":190.54,"n":29205,"o":191.18,"t":"2025-09-10T04:00:00Z","v":1517540,"vw":193.116474},{"c":199.45,"h":199.84,"l":193.29,"n":29617,"o":195,"t":"2025-09-11T04:00:00Z","v":1450733,"vw":196.346653},{"c":199.97,"h":200.75,"l":197.8705,"n":26599,"o":198.13,"t":"2025-09-12T04:00:00Z","v":1334436,"vw":199.718227},{"c":198.05,"h":201.765,"l":195.34,"n":25591,"o":200.04,"t":"2025-09-15T04:00:00Z","v":1480174,"vw":198.242092},{"c":199.18,"h":199.84,"l":197.191,"n":18430,"o":198.16,"t":"2025-09-16T04:00:00Z","v":1746499,"vw":199.085905},{"c":199.38,"h":203.69,"l":198.095,"n":23301,"o":198.095,"t":"2025-09-17T04:00:00Z","v":1458626,"vw":200.526561},{"c":198.82,"h":200.05,"l":197.04,"n":22089,"o":197.09,"t":"2025-09-18T04:00:00Z","v":1119679,"vw":198.716772},{"c":199.1,"h":200.52,"l":198.395,"n":19107,"o":199.35,"t":"2025-09-19T04:00:00Z","v":1832393,"vw":199.163767},{"c":198,"h":200.2557,"l":196.79,"n":24345,"o":197.72,"t":"2025-09-22T04:00:00Z","v":1733756,"vw":197.945278},{"c":198.82,"h":199.3,"l":196.97,"n":16637,"o":199.26,"t":"2025-09-23T04:00:00Z","v":899894,"vw":198.468405},{"c":195.23,"h":198.89,"l":195.21,"n":17621,"o":198.4,"t":"2025-09-24T04:00:00Z","v":1408532,"vw":196.069189},{"c":195.43,"h":197.83,"l":194.88,"n":18591,"o":196.16,"t":"2025-09-25T04:00:00Z","v":966238,"vw":195.707921},{"c":194.22,"h":196.615,"l":193.95,"n":25512,"o":195.33,"t":"2025-09-26T04:00:00Z","v":1248239,"vw":194.853305},{"c":196.1,"h":196.96,"l":193.54,"n":20420,"o":195.5,"t":"2025-09-29T04:00:00Z","v":925867,"vw":196.115474},{"c":193.35,"h":196.13,"l":192.85,"n":21825,"o":195.5,"t":"2025-09-30T04:00:00Z","v":1307019,"vw":193.718565},{"c":191.79,"h":194.38,"l":189.63,"n":24689,"o":194.12,"t":"2025-10-01T04:00:00Z","v":1237486,"vw":191.782628},{"c":191.7,"h":192.68,"l":188.935,"n":20225,"o":190.54,"t":"2025-10-02T04:00:00Z","v":841862,"vw":191.455151},{"c":192.09,"h":192.62,"l":190.25,"n":20150,"o":190.75,"t":"2025-10-03T04:00:00Z","v":1144086,"vw":191.674553},{"c":188.66,"h":191.175,"l":187.79,"n":20239,"o":190.87,"t":"2025-10-06T04:00:00Z","v":1072155,"vw":188.865342},{"c":188.53,"h":189.915,"l":187.145,"n":18151,"o":189.67,"t":"2025-10-07T04:00:00Z","v":895902,"vw":188.577026},{"c":187.61,"h":188.92,"l":186.51,"n":19470,"o":187.14,"t":"2025-10-08T04:00:00Z","v":958580,"vw":187.728692},{"c":187.49,"h":189.19,"l":186.97,"n":17481,"o":188.82,"t":"2025-10-09T04:00:00Z","v":819343,"vw":187.631466},{"c":189.1,"h":189.67,"l":185.6995,"n":18620,"o":189.105,"t":"2025-10-10T04:00:00Z","v":843963,"vw":188.523844},{"c":188.12,"h":188.93,"l":185.4475,"n":19288,"o":187.69,"t":"2025-10-13T04:00:00Z","v":997951,"vw":187.771518},{"c":191.07,"h":192.47,"l":188.3,"n":23803,"o":188.3,"t":"2025-10-14T04:00:00Z","v":1267844,"vw":191.302938},{"c":194.45,"h":196.44,"l":190.69,"n":24203,"o":190.88,"t":"2025-10-15T04:00:00Z","v":1164899,"vw":194.495083},{"c":197.42,"h":199.49,"l":194.02,"n":23255,"o":194.41,"t":"2025-10-16T04:00:00Z","v":908694,"vw":197.72757},{"c":196.26,"h":197.73,"l":192.685,"n":17650,"o":197.25,"t":"2025-10-17T04:00:00Z","v":713436,"vw":195.764564},{"c":197.76,"h":198,"l":194.71,"n":16752,"o":196.48,"t":"2025-10-20T04:00:00Z","v":627113,"vw":197.084346},{"c":197.67,"h":198.27,"l":195.74,"n":15120,"o":196.99,"t":"2025-10-21T04:00:00Z","v":570134,"vw":197.402869},{"c":197.38,"h":199.935,"l":196.56,"n":15627,"o":197.53,"t":"2025-10-22T04:00:00Z","v":610886,"vw":198.139801},{"c":196.1,"h":198.46,"l":194.38,"n":20137,"o":198,"t":"2025-10-23T04:00:00Z","v":1018749,"vw":196.399899},{"c":198.68,"h":199.87,"l":195.925,"n":19189,"o":197.08,"t":"2025-10-24T04:00:00Z","v":878327,"vw":197.593402},{"c":197.3,"h":198.8,"l":196.14,"n":26251,"o":197.2,"t":"2025-10-27T04:00:00Z","v":1133175,"vw":197.310635},{"c":193.4,"h":196.56,"l":187.435,"n":47733,"o":195.26,"t":"2025-10-28T04:00:00Z","v":3275751,"vw":192.475943},{"c":190.42,"h":194.01,"l":189.82,"n":31048,"o":194.01,"t":"2025-10-29T04:00:00Z","v":1342851,"vw":191.646935},{"c":191.14,"h":194.19,"l":189.79,"n":28850,"o":190.06,"t":"2025-10-30T04:00:00Z","v":1320196,"vw":191.236037},{"c":191.48,"h":192.56,"l":188.635,"n":24063,"o":188.845,"t":"2025-10-31T04:00:00Z","v":1330869,"vw":191.421197},{"c":193.52,"h":193.88,"l":188.84,"n":34205,"o":189.29,"t":"2025-11-03T05:00:00Z","v":1854096,"vw":191.543624},{"c":196.2,"h":200,"l":195.37,"n":31681,"o":195.83,"t":"2025-11-04T05:00:00Z","v":1447270,"vw":196.731709},{"c":195.79,"h":198.92,"l":195.47,"n":21598,"o":196.37,"t":"2025-11-05T05:00:00Z","v":978552,"vw":196.231174},{"c":194.75,"h":199.45,"l":194.6,"n":20249,"o":195.01,"t":"2025-11-06T05:00:00Z","v":999279,"vw":196.219393},{"c":197.4,"h":197.58,"l":194.865,"n":18646,"o":195.78,"t":"2025-11-07T05:00:00Z","v":798258,"vw":196.846238},{"c":199.42,"h":200.56,"l":195.095,"n":20287,"o":195.5,"t":"2025-11-10T05:00:00Z","v":717613,"vw":198.665557},{"c":202.84,"h":207.29,"l":199.48,"n":21778,"o":200.74,"t":"2025-11-11T05:00:00Z","v":967673,"vw":202.238586},{"c":201.63,"h":203.26,"l":200.64,"n":23392,"o":202,"t":"2025-11-12T05:00:00Z","v":781333,"vw":201.970258},{"c":193.95,"h":200.53,"l":193.72,"n":34628,"o":200.25,"t":"2025-11-13T05:00:00Z","v":1169605,"vw":195.855686},{"c":197.21,"h":197.545,"l":192.99,"n":26298,"o":195.13,"t":"2025-11-14T05:00:00Z","v":821969,"vw":196.257239},{"c":195.78,"h":198.35,"l":195.09,"n":18926,"o":198.35,"t":"2025-11-17T05:00:00Z","v":725186,"vw":195.959583},{"c":197.7,"h":198.54,"l":194.975,"n":17587,"o":197.48,"t":"2025-11-18T05:00:00Z","v":778541,"vw":197.72458},{"c":196.09,"h":199.09,"l":194.81,"n":17313,"o":198.56,"t":"2025-11-19T05:00:00Z","v":630686,"vw":196.562266},{"c":195.25,"h":196.95,"l":194.35,"n":19008,"o":196.14,"t":"2025-11-20T05:00:00Z","v":731403,"vw":195.388317},{"c":195.02,"h":198.385,"l":194.735,"n":25525,"o":196.46,"t":"2025-11-21T05:00:00Z","v":1111505,"vw":195.827595},{"c":193.09,"h":195.34,"l":191.97,"n":20835,"o":194.84,"t":"2025-11-24T05:00:00Z","v":1372234,"vw":193.179903},{"c":193.3,"h":195.36,"l":193.2,"n":18026,"o":194.34,"t":"2025-11-25T05:00:00Z","v":771961,"vw":194.057474},{"c":194.79,"h":195.95,"l":192.51,"n":16935,"o":192.51,"t":"2025-11-26T05:00:00Z","v":756186,"vw":194.565266},{"c":194.27,"h":195.4,"l":193.67,"n":9108,"o":194.09,"t":"2025-11-28T05:00:00Z","v":313105,"vw":194.54531},{"c":188.57,"h":193.135,"l":188,"n":20236,"o":193.135,"t":"2025-12-01T05:00:00Z","v":941859,"vw":189.391561},{"c":186.97,"h":189.13,"l":186.3,"n":17135,"o":188.89,"t":"2025-12-02T05:00:00Z","v":590291,"vw":187.371652},{"c":187.34,"h":187.95,"l":185.13,"n":18173,"o":186.98,"t":"2025-12-03T05:00:00Z","v":837667,"vw":186.806928},{"c":190,"h":190.45,"l":186.25,"n":17903,"o":186.25,"t":"2025-12-04T05:00:00Z","v":760617,"vw":189.555675},{"c":189.58,"h":190.6,"l":188.8236,"n":15469,"o":189.4,"t":"2025-12-05T05:00:00Z","v":716040,"vw":189.792292},{"c":190.98,"h":192.04,"l":187.6142,"n":18338,"o":189.24,"t":"2025-12-08T05:00:00Z","v":852345,"vw":190.711092},{"c":189.29,"h":193.13,"l":188.75,"n":19418,"o":192.24,"t":"2025-12-09T05:00:00Z","v":636753,"vw":189.713011},{"c":189.22,"h":191.845,"l":189.02,"n":17136,"o":190.03,"t":"2025-12-10T05:00:00Z","v":824016,"vw":189.852721},{"c":192.83,"h":194.045,"l":189.09,"n":17362,"o":190.73,"t":"2025-12-11T05:00:00Z","v":693830,"vw":192.775757},{"c":191.66,"h":194.16,"l":190.12,"n":20766,"o":191.38,"t":"2025-12-12T05:00:00Z","v":1008677,"vw":191.481091},{"c":193.13,"h":193.44,"l":190.27,"n":19589,"o":192.71,"t":"2025-12-15T05:00:00Z","v":911913,"vw":192.560319},{"c":189.98,"h":193.6,"l":189.81,"n":14580,"o":193.55,"t":"2025-12-16T05:00:00Z","v":698413,"vw":190.373633},{"c":190.95,"h":192.52,"l":189.365,"n":16047,"o":189.5,"t":"2025-12-17T05:00:00Z","v":755007,"vw":190.994961},{"c":190.36,"h":192.176,"l":189.22,"n":16024,"o":191.33,"t":"2025-12-18T05:00:00Z","v":956075,"vw":190.205152},{"c":190.01,"h":191.385,"l":188.38,"n":16399,"o":189.22,"t":"2025-12-19T05:00:00Z","v":1526769,"vw":189.832725},{"c":190.63,"h":191.52,"l":186.12,"n":17116,"o":188.63,"t":"2025-12-22T05:00:00Z","v":673072,"vw":190.193075},{"c":191.91,"h":191.97,"l":188.775,"n":15389,"o":191.21,"t":"2025-12-23T05:00:00Z","v":700025,"vw":190.858219},{"c":192.6,"h":193.025,"l":191.36,"n":7040,"o":191.99,"t":"2025-12-24T05:00:00Z","v":242445,"vw":192.354673},{"c":192.6,"h":193.69,"l":191.64,"n":9550,"o":192.29,"t":"2025-12-26T05:00:00Z","v":348112,"vw":192.551831},{"c":193.69,"h":194.46,"l":192.7,"n":11944,"o":193.17,"t":"2025-12-29T05:00:00Z","v":563572,"vw":193.742582},{"c":194.76,"h":195.52,"l":192.71,"n":12687,"o":193.76,"t":"2025-12-30T05:00:00Z","v":477284,"vw":194.212885},{"c":193.43,"h":195.26,"l":193.42,"n":9617,"o":194.38,"t":"2025-12-31T05:00:00Z","v":366318,"vw":193.659403},{"c":192.48,"h":193.87,"l":191.1,"n":12032,"o":192.19,"t":"2026-01-02T05:00:00Z","v":380770,"vw":192.595509},{"c":190.06,"h":190.94,"l":186.83,"n":18621,"o":190.44,"t":"2026-01-05T05:00:00Z","v":1037564,"vw":189.632826},{"c":188.12,"h":191.03,"l":187.64,"n":18043,"o":189.54,"t":"2026-01-06T05:00:00Z","v":714922,"vw":188.480881},{"c":181.42,"h":190.1399,"l":181.38,"n":26081,"o":189.16,"t":"2026-01-07T05:00:00Z","v":1174943,"vw":182.972464},{"c":181.36,"h":183.76,"l":180.11,"n":19587,"o":180.88,"t":"2026-01-08T05:00:00Z","v":785743,"vw":182.108006},{"c":181.2,"h":182.545,"l":179.89,"n":18426,"o":181.37,"t":"2026-01-09T05:00:00Z","v":939035,"vw":181.155744},{"c":185,"h":188,"l":181.87,"n":18284,"o":181.87,"t":"2026-01-12T05:00:00Z","v":945333,"vw":185.044659},{"c":188.04,"h":188.1,"l":182.61,"n":16554,"o":185.54,"t":"2026-01-13T05:00:00Z","v":704212,"vw":186.479669},{"c":192.06,"h":194.72,"l":188.07,"n":19280,"o":188.3,"t":"2026-01-14T05:00:00Z","v":762035,"vw":192.374531},{"c":191.99,"h":192.76,"l":190.06,"n":17307,"o":191.88,"t":"2026-01-15T05:00:00Z","v":650722,"vw":191.895394},{"c":194.11,"h":194.46,"l":189.155,"n":14243,"o":190.62,"t":"2026-01-16T05:00:00Z","v":670866,"vw":193.122148},{"c":185.88,"h":194.11,"l":185.72,"n":23281,"o":194.11,"t":"2026-01-20T05:00:00Z","v":885681,"vw":187.361218},{"c":186.13,"h":188.685,"l":185.23,"n":16082,"o":186.9,"t":"2026-01-21T05:00:00Z","v":678657,"vw":186.337412},{"c":185.29,"h":188.74,"l":184.715,"n":17049,"o":186.52,"t":"2026-01-22T05:00:00Z","v":879288,"vw":186.030075},{"c":187.16,"h":187.61,"l":183.56,"n":15352,"o":184.87,"t":"2026-01-23T05:00:00Z","v":681084,"vw":186.647877},{"c":187.67,"h":190.455,"l":187.55,"n":12668,"o":187.73,"t":"2026-01-26T05:00:00Z","v":475665,"vw":188.232859},{"c":186.79,"h":187.8699,"l":185.75,"n":16241,"o":187.35,"t":"2026-01-27T05:00:00Z","v":596378,"vw":186.852377},{"c":184.16,"h":188.36,"l":183.24,"n":17531,"o":186.35,"t":"2026-01-28T05:00:00Z","v":745350,"vw":184.991298},{"c":187.77,"h":188.16,"l":184.11,"n":18597,"o":185.17,"t":"2026-01-29T05:00:00Z","v":760439,"vw":187.143668},{"c":184.11,"h":190.73,"l":182.11,"n":25104,"o":189.39,"t":"2026-01-30T05:00:00Z","v":1238425,"vw":184.081377},{"c":181.14,"h":185.56,"l":181.0301,"n":24654,"o":184.12,"t":"2026-02-02T05:00:00Z","v":1289689,"vw":182.130929},{"c":179.65,"h":182.18,"l":177.73,"n":24750,"o":181,"t":"2026-02-03T05:00:00Z","v":1014152,"vw":179.3102},{"c":184.87,"h":186.59,"l":179.69,"n":26708,"o":180.24,"t":"2026-02-04T05:00:00Z","v":1329613,"vw":184.986598},{"c":180.51,"h":182.65,"l":178.545,"n":26732,"o":182.31,"t":"2026-02-05T05:00:00Z","v":1083132,"vw":180.856716},{"c":180.74,"h":182.765,"l":177.49,"n":18687,"o":181.4,"t":"2026-02-06T05:00:00Z","v":663071,"vw":180.252903},{"c":184.63,"h":185.06,"l":178,"n":14912,"o":180.64,"t":"2026-02-09T05:00:00Z","v":520779,"vw":183.546419},{"c":189.08,"h":189.56,"l":184.75,"n":17139,"o":184.75,"t":"2026-02-10T05:00:00Z","v":722550,"vw":188.425461},{"c":190.96,"h":190.98,"l":185.22,"n":19974,"o":188.665,"t":"2026-02-11T05:00:00Z","v":793013,"vw":190.046012},{"c":199.29,"h":201.78,"l":193.48,"n":30218,"o":193.78,"t":"2026-02-12T05:00:00Z","v":1221805,"vw":199.370356},{"c":200.77,"h":202,"l":199.39,"n":22988,"o":199.72,"t":"2026-02-13T05:00:00Z","v":1015108,"vw":200.822175},{"c":203.12,"h":204.705,"l":200.85,"n":26490,"o":201.98,"t":"2026-02-17T05:00:00Z","v":1293298,"vw":203.292515},{"c":197.46,"h":203.55,"l":195.55,"n":21855,"o":202.81,"t":"2026-02-18T05:00:00Z","v":1020325,"vw":198.0096},{"c":198.29,"h":199.41,"l":197.07,"n":17645,"o":197.46,"t":"2026-02-19T05:00:00Z","v":728991,"vw":198.410665},{"c":199.54,"h":199.67,"l":196.33,"n":16527,"o":199.67,"t":"2026-02-20T05:00:00Z","v":676584,"vw":198.973796},{"c":199.64,"h":202.345,"l":198.445,"n":20040,"o":199.92,"t":"2026-02-23T05:00:00Z","v":1010131,"vw":199.770059},{"c":201.6,"h":202.51,"l":198.225,"n":18466,"o":198.81,"t":"2026-02-24T05:00:00Z","v":688004,"vw":201.019312},{"c":197.17,"h":201.74,"l":196.67,"n":17916,"o":201.74,"t":"2026-02-25T05:00:00Z","v":805137,"vw":197.760107},{"c":192.17,"h":197.09,"l":191.41,"n":32473,"o":196.7,"t":"2026-02-26T05:00:00Z","v":2027339,"vw":193.751431},{"c":201.16,"h":201.31,"l":192.5,"n":37084,"o":193.37,"t":"2026-02-27T05:00:00Z","v":2197814,"vw":198.628886},{"c":198.92,"h":206.38,"l":196.0913,"n":27902,"o":199.3,"t":"2026-03-02T05:00:00Z","v":1428832,"vw":200.405617},{"c":197.38,"h":198.54,"l":194.45,"n":22466,"o":195.86,"t":"2026-03-03T05:00:00Z","v":1219721,"vw":197.090317},{"c":196.43,"h":197.81,"l":194.65,"n":19187,"o":196.71,"t":"2026-03-04T05:00:00Z","v":931703,"vw":196.331135},{"c":195.69,"h":197.735,"l":192.09,"n":24201,"o":194.67,"t":"2026-03-05T05:00:00Z","v":1055489,"vw":195.606247},{"c":196.58,"h":199.22,"l":193.86,"n":24450,"o":194.93,"t":"2026-03-06T05:00:00Z","v":1101352,"vw":197.17349},{"c":195.93,"h":196.66,"l":192.67,"n":21402,"o":196.46,"t":"2026-03-09T04:00:00Z","v":1188708,"vw":195.321367},{"c":193.7,"h":197.07,"l":192.66,"n":24511,"o":194.92,"t":"2026-03-10T04:00:00Z","v":1216873,"vw":194.495819},{"c":188.56,"h":192.85,"l":188,"n":20817,"o":192.76,"t":"2026-03-11T04:00:00Z","v":913425,"vw":189.628244},{"c":184.73,"h":189.75,"l":184.27,"n":19144,"o":187.89,"t":"2026-03-12T04:00:00Z","v":745239,"vw":185.903591},{"c":188.04,"h":188.53,"l":185.63,"n":16461,"o":186.18,"t":"2026-03-13T04:00:00Z","v":675378,"vw":187.488436},{"c":187.61,"h":190.64,"l":187.3275,"n":16114,"o":189.92,"t":"2026-03-16T04:00:00Z","v":720135,"vw":188.009621},{"c":187.15,"h":190.04,"l":186.81,"n":14588,"o":189.11,"t":"2026-03-17T04:00:00Z","v":561494,"vw":187.942886},{"c":183.03,"h":186.48,"l":182.4725,"n":17866,"o":185.44,"t":"2026-03-18T04:00:00Z","v":620572,"vw":183.45343},{"c":182.28,"h":183.42,"l":180.4,"n":17150,"o":182.86,"t":"2026-03-19T04:00:00Z","v":713413,"vw":182.135228},{"c":174.15,"h":183.51,"l":173.77,"n":26827,"o":181.81,"t":"2026-03-20T04:00:00Z","v":1510745,"vw":175.766549},{"c":171.98,"h":175.48,"l":170.78,"n":25572,"o":174.59,"t":"2026-03-23T04:00:00Z","v":996569,"vw":172.018077},{"c":166.76,"h":173.93,"l":166.58,"n":23385,"o":170.97,"t":"2026-03-24T04:00:00Z","v":1052438,"vw":168.531859},{"c":165.15,"h":168.315,"l":162.41,"n":29603,"o":168.18,"t":"2026-03-25T04:00:00Z","v":1231620,"vw":165.180134},{"c":166.17,"h":166.91,"l":163.05,"n":18007,"o":164.57,"t":"2026-03-26T04:00:00Z","v":663151,"vw":165.955097},{"c":167.06,"h":168.61,"l":165.01,"n":21580,"o":165.62,"t":"2026-03-27T04:00:00Z","v":837023,"vw":167.371811},{"c":169.83,"h":172.14,"l":167.77,"n":21175,"o":168.47,"t":"2026-03-30T04:00:00Z","v":811352,"vw":170.247578},{"c":172.11,"h":172.93,"l":169,"n":24600,"o":169.83,"t":"2026-03-31T04:00:00Z","v":1249181,"vw":171.680777},{"c":171.56,"h":173.815,"l":170.3354,"n":18800,"o":170.63,"t":"2026-04-01T04:00:00Z","v":977140,"vw":171.752949},{"c":204.04,"h":204.8,"l":170.42,"n":84961,"o":171.44,"t":"2026-04-02T04:00:00Z","v":6566923,"vw":195.15217},{"c":212.42,"h":213.87,"l":203.5,"n":54887,"o":204.445,"t":"2026-04-06T04:00:00Z","v":3398168,"vw":211.155428},{"c":205.86,"h":211.15,"l":202.56,"n":40723,"o":211.15,"t":"2026-04-07T04:00:00Z","v":2121625,"vw":205.47528},{"c":218.71,"h":223.86,"l":204.2,"n":56113,"o":204.77,"t":"2026-04-08T04:00:00Z","v":3487119,"vw":215.575033},{"c":218.46,"h":220.28,"l":215.785,"n":33850,"o":218.6,"t":"2026-04-09T04:00:00Z","v":1714890,"vw":217.848271},{"c":223.75,"h":224.2,"l":217.1451,"n":24034,"o":218.16,"t":"2026-04-10T04:00:00Z","v":1556581,"vw":222.500834},{"c":220.24,"h":223.025,"l":217.14,"n":22276,"o":222.52,"t":"2026-04-13T04:00:00Z","v":1315769,"vw":219.472263},{"c":218.08,"h":220.16,"l":215.2,"n":24035,"o":219.86,"t":"2026-04-14T04:00:00Z","v":1200982,"vw":218.236479},{"c":214.2,"h":218.51,"l":212.72,"n":32806,"o":218.51,"t":"2026-04-15T04:00:00Z","v":1758393,"vw":214.628733},{"c":221.76,"h":222.16,"l":214.41,"n":24033,"o":215,"t":"2026-04-16T04:00:00Z","v":1055577,"vw":220.684135},{"c":223.14,"h":224.27,"l":220.24,"n":23865,"o":221.66,"t":"2026-04-17T04:00:00Z","v":944878,"vw":222.938621},{"c":220.41,"h":224.46,"l":218.68,"n":18513,"o":218.68,"t":"2026-04-20T04:00:00Z","v":661779,"vw":220.983417},{"c":213.1,"h":221.05,"l":213.09,"n":27182,"o":220.72,"t":"2026-04-21T04:00:00Z","v":1195332,"vw":215.22705},{"c":211.86,"h":218.72,"l":210.53,"n":27782,"o":217.01,"t":"2026-04-22T04:00:00Z","v":1157318,"vw":213.64324},{"c":219.6,"h":220.04,"l":213.96,"n":24967,"o":214.04,"t":"2026-04-23T04:00:00Z","v":1034589,"vw":218.460145},{"c":219.47,"h":219.99,"l":216.8225,"n":17765,"o":218.41,"t":"2026-04-24T04:00:00Z","v":720569,"vw":219.250292},{"c":215,"h":219.605,"l":214.2725,"n":22969,"o":219.07,"t":"2026-04-27T04:00:00Z","v":1041072,"vw":215.354101},{"c":217.59,"h":217.885,"l":213.225,"n":23674,"o":217.66,"t":"2026-04-28T04:00:00Z","v":1167613,"vw":216.351645},{"c":215.97,"h":219.5,"l":215.01,"n":22352,"o":217.59,"t":"2026-04-29T04:00:00Z","v":1109485,"vw":216.990851},{"c":221.2,"h":222.58,"l":213.505,"n":28767,"o":215,"t":"2026-04-30T04:00:00Z","v":1554232,"vw":220.239977},{"c":218.58,"h":222.38,"l":218.09,"n":16978,"o":222,"t":"2026-05-01T04:00:00Z","v":613331,"vw":218.982696},{"c":217.91,"h":220.93,"l":217.02,"n":16939,"o":217.53,"t":"2026-05-04T04:00:00Z","v":618939,"vw":218.00659},{"c":217.38,"h":219.3493,"l":215.77,"n":13212,"o":218.46,"t":"2026-05-05T04:00:00Z","v":788076,"vw":217.375353},{"c":218.44,"h":221.5375,"l":217.76,"n":16433,"o":218.86,"t":"2026-05-06T04:00:00Z","v":847468,"vw":218.895868},{"c":218.62,"h":219.85,"l":216.34,"n":15561,"o":218.29,"t":"2026-05-07T04:00:00Z","v":553745,"vw":218.213477},{"c":218.17,"h":218.705,"l":216.63,"n":15347,"o":217.26,"t":"2026-05-08T04:00:00Z","v":459992,"vw":218.024954},{"c":217.26,"h":220.38,"l":216.04,"n":12953,"o":218,"t":"2026-05-11T04:00:00Z","v":458000,"vw":217.888181},{"c":213.61,"h":219.59,"l":212.75,"n":20299,"o":218.62,"t":"2026-05-12T04:00:00Z","v":1132434,"vw":215.754572},{"c":207.66,"h":213.35,"l":199.905,"n":32663,"o":212.805,"t":"2026-05-13T04:00:00Z","v":1417551,"vw":206.138516},{"c":201.21,"h":209.41,"l":200.51,"n":20954,"o":208.99,"t":"2026-05-14T04:00:00Z","v":1022174,"vw":203.071045},{"c":199.62,"h":203.03,"l":196.78,"n":21915,"o":200.7,"t":"2026-05-15T04:00:00Z","v":1063887,"vw":199.649804},{"c":203.34,"h":203.5,"l":199.15,"n":15163,"o":200.68,"t":"2026-05-18T04:00:00Z","v":606610,"vw":202.035585},{"c":207.51,"h":208.2425,"l":202.53,"n":18617,"o":203.34,"t":"2026-05-19T04:00:00Z","v":684584,"vw":207.038872},{"c":207.74,"h":208.94,"l":204.26,"n":15631,"o":205.95,"t":"2026-05-20T04:00:00Z","v":561568,"vw":207.930161},{"c":208.07,"h":209.36,"l":205.87,"n":12186,"o":207.73,"t":"2026-05-21T04:00:00Z","v":441907,"vw":208.10962},{"c":205.57,"h":207.25,"l":202.575,"n":12212,"o":206.12,"t":"2026-05-22T04:00:00Z","v":632271,"vw":205.372006},{"c":201.73,"h":206.57,"l":201.57,"n":16089,"o":205.47,"t":"2026-05-26T04:00:00Z","v":651793,"vw":202.441852},{"c":200.2,"h":205.13,"l":199.68,"n":15142,"o":202.09,"t":"2026-05-27T04:00:00Z","v":707176,"vw":200.652772},{"c":204.62,"h":205.9,"l":199.52,"n":18410,"o":201.86,"t":"2026-05-28T04:00:00Z","v":997972,"vw":203.768868},{"c":203.16,"h":205.07,"l":202.61,"n":17658,"o":205.07,"t":"2026-05-29T04:00:00Z","v":1415163,"vw":203.433923},{"c":204.05,"h":205.14,"l":200.97,"n":18832,"o":201,"t":"2026-06-01T04:00:00Z","v":950345,"vw":203.86929},{"c":196.21,"h":204.295,"l":193.83,"n":17002,"o":204,"t":"2026-06-02T04:00:00Z","v":890838,"vw":196.547495},{"c":196.58,"h":201.84,"l":195.615,"n":19550,"o":196.84,"t":"2026-06-03T04:00:00Z","v":1473718,"vw":198.44534},{"c":207.85,"h":208.51,"l":196.0858,"n":18025,"o":199.74,"t":"2026-06-04T04:00:00Z","v":791943,"vw":204.997822},{"c":208.02,"h":210.88,"l":206.21,"n":16768,"o":208.09,"t":"2026-06-05T04:00:00Z","v":682908,"vw":208.605838},{"c":200.1,"h":207.99,"l":199.54,"n":18899,"o":206,"t":"2026-06-08T04:00:00Z","v":935586,"vw":201.410311},{"c":204.78,"h":206.26,"l":199.155,"n":19837,"o":202.24,"t":"2026-06-09T04:00:00Z","v":816381,"vw":204.808745},{"c":207.33,"h":207.85,"l":204.46,"n":15644,"o":206.16,"t":"2026-06-10T04:00:00Z","v":823388,"vw":206.787682},{"c":203.65,"h":207.28,"l":201.06,"n":17226,"o":206,"t":"2026-06-11T04:00:00Z","v":723424,"vw":203.405922},{"c":204.79,"h":207.17,"l":203.55,"n":14300,"o":205.19,"t":"2026-06-12T04:00:00Z","v":550191,"vw":205.014299},{"c":195.82,"h":204.92,"l":189.33,"n":40947,"o":202.91,"t":"2026-06-15T04:00:00Z","v":2654080,"vw":195.577841},{"c":195.73,"h":198.88,"l":194.59,"n":19095,"o":197.45,"t":"2026-06-16T04:00:00Z","v":706584,"vw":195.81182},{"c":191.57,"h":196.705,"l":190.95,"n":16032,"o":194.09,"t":"2026-06-17T04:00:00Z","v":918055,"vw":192.816496},{"c":186.87,"h":192.295,"l":186.35,"n":23209,"o":191.95,"t":"2026-06-18T04:00:00Z","v":1819539,"vw":188.162106},{"c":187.59,"h":188.73,"l":184.51,"n":17604,"o":185,"t":"2026-06-22T04:00:00Z","v":874116,"vw":187.550068},{"c":189.59,"h":190.49,"l":187.51,"n":14768,"o":189.07,"t":"2026-06-23T04:00:00Z","v":690992,"vw":189.524963},{"c":185.46,"h":189.68,"l":184.91,"n":20875,"o":189.68,"t":"2026-06-24T04:00:00Z","v":1045397,"vw":186.182976},{"c":180.95,"h":185.74,"l":178.27,"n":21925,"o":185.46,"t":"2026-06-25T04:00:00Z","v":1066591,"vw":181.430476},{"c":183.76,"h":186.93,"l":182.105,"n":22232,"o":183.41,"t":"2026-06-26T04:00:00Z","v":1305525,"vw":184.028229},{"c":179.5,"h":184.56,"l":176.86,"n":21052,"o":183.35,"t":"2026-06-29T04:00:00Z","v":690001,"vw":178.845955},{"c":176.46,"h":179.84,"l":174.16,"n":24157,"o":177.94,"t":"2026-06-30T04:00:00Z","v":1269184,"vw":177.188319},{"c":180.75,"h":181.65,"l":176.175,"n":25904,"o":177.79,"t":"2026-07-01T04:00:00Z","v":1215786,"vw":180.006436},{"c":184.56,"h":186.65,"l":183.12,"n":26830,"o":183.37,"t":"2026-07-02T04:00:00Z","v":1506463,"vw":184.530667},{"c":180.57,"h":182.58,"l":176.84,"n":25584,"o":182.1,"t":"2026-07-06T04:00:00Z","v":1215047,"vw":179.618388},{"c":183.23,"h":185.52,"l":181.73,"n":19481,"o":181.73,"t":"2026-07-07T04:00:00Z","v":768836,"vw":183.673643},{"c":181.99,"h":184.55,"l":181.23,"n":22213,"o":183.67,"t":"2026-07-08T04:00:00Z","v":1281342,"vw":182.728692},{"c":182.48,"h":184.1,"l":180.0934,"n":19686,"o":180.8,"t":"2026-07-09T04:00:00Z","v":1122939,"vw":182.902654},{"c":190.03,"h":190.47,"l":182.68,"n":21980,"o":182.68,"t":"2026-07-10T04:00:00Z","v":1443999,"vw":188.200523},{"c":187.1,"h":192.4,"l":184.85,"n":20716,"o":191.44,"t":"2026-07-13T04:00:00Z","v":1093199,"vw":187.147419},{"c":187.25,"h":187.73,"l":183.98,"n":13544,"o":187.35,"t":"2026-07-14T04:00:00Z","v":568246,"vw":186.63913},{"c":187.09,"h":190.09,"l":185.645,"n":14677,"o":186.15,"t":"2026-07-15T04:00:00Z","v":494703,"vw":187.196542},{"c":185.04,"h":188.2943,"l":183.41,"n":16355,"o":187.22,"t":"2026-07-16T04:00:00Z","v":621048,"vw":184.966679},{"c":185.69,"h":191.25,"l":184.845,"n":19108,"o":189.06,"t":"2026-07-17T04:00:00Z","v":617918,"vw":186.436825},{"c":181.97,"h":186.97,"l":181.625,"n":20646,"o":185.92,"t":"2026-07-20T04:00:00Z","v":806839,"vw":183.313177},{"c":176.82,"h":182.3,"l":176.62,"n":17427,"o":179.76,"t":"2026-07-21T04:00:00Z","v":608904,"vw":177.839194},{"c":178.02,"h":180.895,"l":177.33,"n":17118,"o":178.7,"t":"2026-07-22T04:00:00Z","v":812558,"vw":178.620449},{"c":174.85,"h":180.67,"l":173.94,"n":18217,"o":176.56,"t":"2026-07-23T04:00:00Z","v":749803,"vw":175.853012},{"c":173.57,"h":179.59,"l":173.505,"n":22838,"o":176.21,"t":"2026-07-24T04:00:00Z","v":1059542,"vw":175.209066},{"c":172.61,"h":174.99,"l":171.19,"n":21730,"o":174.98,"t":"2026-07-27T04:00:00Z","v":986976,"vw":172.924735},{"c":174.93,"h":181.38,"l":174.85,"n":20845,"o":174.94,"t":"2026-07-28T04:00:00Z","v":1003639,"vw":177.757079},{"c":186.29,"h":186.42,"l":174.8,"n":28351,"o":175.05,"t":"2026-07-29T04:00:00Z","v":1616345,"vw":181.847752},{"c":181.9,"h":187.75,"l":180.48,"n":23101,"o":186.29,"t":"2026-07-30T04:00:00Z","v":1196604,"vw":182.11677},{"c":180.98,"h":181.57,"l":176.745,"n":22691,"o":178.77,"t":"2026-07-31T04:00:00Z","v":2157590,"vw":179.726275},{"c":179.54,"h":183.02,"l":178.94,"n":27025,"o":180.87,"t":"2026-08-03T04:00:00Z","v":1818626,"vw":180.124219},{"c":187.9,"h":188.2,"l":174.17,"n":28315,"o":176.54,"t":"2026-08-04T04:00:00Z","v":2378174,"vw":185.754865},{"c":178.4,"h":185.08,"l":171.12,"n":36376,"o":185.08,"t":"2026-08-05T04:00:00Z","v":2211615,"vw":175.882016},{"c":182.6,"h":184.28,"l":178.26,"n":19502,"o":181.63,"t":"2026-08-06T04:00:00Z","v":901202,"vw":182.222533},{"c":184.03,"h":185.82,"l":181.88,"n":17066,"o":183.7,"t":"2026-08-07T04:00:00Z","v":595251,"vw":183.888891},{"c":181.05,"h":183,"l":180.17,"n":17846,"o":182.03,"t":"2026-08-10T04:00:00Z","v":1367815,"vw":181.060797},{"c":181.97,"h":183.525,"l":180.05,"n":13780,"o":181.96,"t":"2026-08-11T04:00:00Z","v":614251,"vw":182.13054},{"c":183.08,"h":183.5999,"l":180.45,"n":14063,"o":180.9,"t":"2026-08-12T04:00:00Z","v":683558,"vw":182.888218},{"c":186.19,"h":187.13,"l":183.57,"n":13299,"o":183.57,"t":"2026-08-13T04:00:00Z","v":609428,"vw":185.854742},{"c":185.2,"h":187.625,"l":181.36,"n":17394,"o":187.21,"t":"2026-08-14T04:00:00Z","v":678140,"vw":185.996681},{"c":182.11,"h":185.66,"l":181.96,"n":17682,"o":185.2,"t":"2026-08-17T04:00:00Z","v":875884,"vw":183.085449},{"c":181.4,"h":184.85,"l":181.34,"n":18202,"o":184.85,"t":"2026-08-18T04:00:00Z","v":788654,"vw":182.65344},{"c":182.43,"h":184.53,"l":179.16,"n":15368,"o":183.29,"t":"2026-08-19T04:00:00Z","v":480147,"vw":181.94438},{"c":180.53,"h":182.98,"l":180.215,"n":14696,"o":180.43,"t":"2026-08-20T04:00:00Z","v":451439,"vw":181.423779},{"c":182.59,"h":183.73,"l":180.15,"n":13637,"o":180.71,"t":"2026-08-21T04:00:00Z","v":891770,"vw":182.438967},{"c":185.07,"h":185.33,"l":181.93,"n":17891,"o":183.32,"t":"2026-08-24T04:00:00Z","v":979282,"vw":184.465886},{"c":187.62,"h":188.09,"l":184.2,"n":13241,"o":185.03,"t":"2026-08-25T04:00:00Z","v":499165,"vw":186.863412},{"c":185.98,"h":188.5,"l":184.94,"n":15303,"o":187.63,"t":"2026-08-26T04:00:00Z","v":737090,"vw":186.340413},{"c":186.96,"h":188.3375,"l":183.48,"n":15771,"o":183.74,"t":"2026-08-27T04:00:00Z","v":668627,"vw":186.584821},{"c":190.95,"h":191.5,"l":185.63,"n":18806,"o":187.89,"t":"2026-08-28T04:00:00Z","v":684445,"vw":190.363735},{"c":189.66,"h":191.55,"l":187.93,"n":16844,"o":189.1,"t":"2026-08-31T04:00:00Z","v":906635,"vw":189.819174},{"c":188.81,"h":191.065,"l":187.105,"n":17825,"o":189.66,"t":"2026-09-01T04:00:00Z","v":749256,"vw":188.487993},{"c":186.42,"h":189.32,"l":184.08,"n":17489,"o":188.25,"t":"2026-09-02T04:00:00Z","v":805696,"vw":187.167868},{"c":191.52,"h":194.23,"l":187.13,"n":18182,"o":187.13,"t":"2026-09-03T04:00:00Z","v":793761,"vw":191.275947},{"c":189.44,"h":192,"l":186.65,"n":14268,"o":189.84,"t":"2026-09-04T04:00:00Z","v":669000,"vw":188.767038},{"c":188.69,"h":192.1175,"l":185.815,"n":19824,"o":187.73,"t":"2026-09-08T04:00:00Z","v":951452,"vw":189.88999},{"c":186.74,"h":189.55,"l":185.71,"n":21163,"o":188.19,"t":"2026-09-09T04:00:00Z","v":1247243,"vw":186.878375},{"c":181.42,"h":188.3,"l":179.52,"n":22942,"o":187.36,"t":"2026-09-10T04:00:00Z","v":1444611,"vw":181.754346},{"c":185.47,"h":186.125,"l":181.3,"n":16277,"o":183.18,"t":"2026-09-11T04:00:00Z","v":909659,"vw":185.231553},{"c":183.07,"h":186.27,"l":180.97,"n":20450,"o":185.15,"t":"2026-09-14T04:00:00Z","v":866014,"vw":183.236151},{"c":183.14,"h":184.57,"l":180.73,"n":17670,"o":182.47,"t":"2026-09-15T04:00:00Z","v":879834,"vw":182.569387},{"c":180.02,"h":185.74,"l":179.7,"n":17096,"o":182.77,"t":"2026-09-16T04:00:00Z","v":867268,"vw":181.615587},{"c":181.13,"h":182.72,"l":180.46,"n":15718,"o":182.72,"t":"2026-09-17T04:00:00Z","v":1010864,"vw":181.287576},{"c":178.59,"h":181.92,"l":178.28,"n":15592,"o":180.71,"t":"2026-09-18T04:00:00Z","v":1850548,"vw":179.151669},{"c":176.28,"h":181.1,"l":176,"n":17290,"o":178.26,"t":"2026-09-21T04:00:00Z","v":870852,"vw":177.337773},{"c":175.84,"h":179.135,"l":174.23,"n":16506,"o":176.39,"t":"2026-09-22T04:00:00Z","v":714068,"vw":176.256917},{"c":170.53,"h":176.48,"l":170.32,"n":18386,"o":174.52,"t":"2026-09-23T04:00:00Z","v":928043,"vw":171.713924},{"c":166.12,"h":170.675,"l":164.78,"n":21998,"o":170.47,"t":"2026-09-24T04:00:00Z","v":1185043,"vw":166.85757},{"c":166.15,"h":168.13,"l":164.845,"n":17136,"o":166,"t":"2026-09-25T04:00:00Z","v":886631,"vw":166.223661},{"c":163.43,"h":167.23,"l":162.21,"n":18238,"o":166.32,"t":"2026-09-28T04:00:00Z","v":912023,"vw":164.014794},{"c":162.81,"h":163.6,"l":160.55,"n":18984,"o":162.56,"t":"2026-09-29T04:00:00Z","v":828388,"vw":162.276535},{"c":160.12,"h":165.06,"l":159.91,"n":16584,"o":164.33,"t":"2026-09-30T04:00:00Z","v":954888,"vw":161.178927},{"c":158.02,"h":161.58,"l":157.345,"n":16099,"o":160,"t":"2026-10-01T04:00:00Z","v":659052,"vw":158.414837},{"c":158.49,"h":163.25,"l":157.82,"n":17960,"o":158.02,"t":"2026-10-02T04:00:00Z","v":979769,"vw":159.515433},{"c":161.82,"h":161.96,"l":156.6,"n":19383,"o":157.87,"t":"2026-10-05T04:00:00Z","v":848666,"vw":160.886297},{"c":169.7,"h":170.18,"l":162.07,"n":24544,"o":162.5,"t":"2026-10-06T04:00:00Z","v":1186775,"vw":168.380379},{"c":170.38,"h":172.31,"l":167.93,"n":20199,"o":169.7,"t":"2026-10-07T04:00:00Z","v":790638,"vw":170.399567},{"c":170.01,"h":171.14,"l":167,"n":20408,"o":171.14,"t":"2026-10-08T04:00:00Z","v":1116922,"vw":169.849034},{"c":182.49,"h":185,"l":178.13,"n":43439,"o":178.14,"t":"2026-10-09T04:00:00Z","v":2355990,"vw":181.321209},{"c":184.28,"h":184.46,"l":180.09,"n":22223,"o":181.77,"t":"2026-10-12T04:00:00Z","v":849155,"vw":183.419576},{"c":181.83,"h":186.12,"l":179.19,"n":19116,"o":186.12,"t":"2026-10-13T04:00:00Z","v":921102,"vw":182.183594},{"c":180.71,"h":180.93,"l":177.3,"n":23061,"o":180,"t":"2026-10-14T04:00:00Z","v":1036367,"vw":179.974108},{"c":183.72,"h":186.09,"l":181.385,"n":20471,"o":184.27,"t":"2026-10-15T04:00:00Z","v":791741,"vw":183.326517},{"c":187.06,"h":188.185,"l":181.53,"n":19556,"o":184.63,"t":"2026-10-16T04:00:00Z","v":978337,"vw":186.520071},{"c":183.09,"h":186.51,"l":181.63,"n":17495,"o":185.08,"t":"2026-10-19T04:00:00Z","v":626769,"vw":183.019777},{"c":180.97,"h":186.135,"l":179.96,"n":21848,"o":185.61,"t":"2026-10-20T04:00:00Z","v":1166006,"vw":181.837436},{"c":173.41,"h":182.03,"l":172.925,"n":29081,"o":181.2,"t":"2026-10-21T04:00:00Z","v":1497465,"vw":175.448621},{"c":178.39,"h":178.99,"l":172.1,"n":24107,"o":172.74,"t":"2026-10-22T04:00:00Z","v":1409710,"vw":177.503247}],"volatilityBars":[{"c":179,"h":179,"l":179,"n":1,"o":179,"t":"2026-09-21T13:00:00Z","v":100,"vw":179},{"c":178.66,"h":181.1,"l":177.53,"n":363,"o":178.26,"t":"2026-09-21T13:30:00Z","v":14670,"vw":178.733302},{"c":178.49,"h":179.31,"l":178.26,"n":452,"o":178.45,"t":"2026-09-21T13:45:00Z","v":14924,"vw":178.566903},{"c":178.09,"h":178.65,"l":177.46,"n":468,"o":178.515,"t":"2026-09-21T14:00:00Z","v":15851,"vw":177.957698},{"c":178.58,"h":179.08,"l":177.7,"n":589,"o":178.09,"t":"2026-09-21T14:15:00Z","v":24906,"vw":178.396198},{"c":178.07,"h":178.615,"l":177.6,"n":529,"o":178.6,"t":"2026-09-21T14:30:00Z","v":20011,"vw":178.071191},{"c":177.73,"h":178.43,"l":177.73,"n":331,"o":178.07,"t":"2026-09-21T14:45:00Z","v":13577,"vw":178.040473},{"c":178.45,"h":178.46,"l":177.71,"n":369,"o":177.76,"t":"2026-09-21T15:00:00Z","v":10053,"vw":178.018776},{"c":177.78,"h":178.8,"l":177.65,"n":601,"o":178.48,"t":"2026-09-21T15:15:00Z","v":19409,"vw":178.26651},{"c":177.59,"h":177.9,"l":177.51,"n":415,"o":177.9,"t":"2026-09-21T15:30:00Z","v":11554,"vw":177.711643},{"c":177.54,"h":177.83,"l":177.51,"n":335,"o":177.74,"t":"2026-09-21T15:45:00Z","v":9921,"vw":177.662031},{"c":178.5,"h":178.535,"l":177.63,"n":494,"o":177.65,"t":"2026-09-21T16:00:00Z","v":21229,"vw":178.105007},{"c":178.85,"h":178.85,"l":178.37,"n":531,"o":178.5698,"t":"2026-09-21T16:15:00Z","v":21213,"vw":178.60625},{"c":179.155,"h":179.19,"l":178.73,"n":383,"o":178.88,"t":"2026-09-21T16:30:00Z","v":13670,"vw":178.931405},{"c":178.96,"h":179.35,"l":178.96,"n":375,"o":179.22,"t":"2026-09-21T16:45:00Z","v":12322,"vw":179.254448},{"c":178.66,"h":178.95,"l":178.19,"n":368,"o":178.95,"t":"2026-09-21T17:00:00Z","v":13786,"vw":178.59421},{"c":178.87,"h":178.9178,"l":178.64,"n":260,"o":178.64,"t":"2026-09-21T17:15:00Z","v":11107,"vw":178.829479},{"c":178.725,"h":178.92,"l":178.69,"n":321,"o":178.81,"t":"2026-09-21T17:30:00Z","v":9702,"vw":178.81004},{"c":178.935,"h":178.99,"l":178.71,"n":356,"o":178.83,"t":"2026-09-21T17:45:00Z","v":10121,"vw":178.85296},{"c":178.71,"h":179.4,"l":178.71,"n":496,"o":178.93,"t":"2026-09-21T18:00:00Z","v":14220,"vw":179.031992},{"c":178.82,"h":178.955,"l":178.54,"n":705,"o":178.66,"t":"2026-09-21T18:15:00Z","v":33198,"vw":178.714722},{"c":178.705,"h":178.87,"l":178.55,"n":436,"o":178.755,"t":"2026-09-21T18:30:00Z","v":10641,"vw":178.72757},{"c":178.82,"h":178.83,"l":178.45,"n":554,"o":178.705,"t":"2026-09-21T18:45:00Z","v":16965,"vw":178.666014},{"c":178.72,"h":178.93,"l":178.45,"n":658,"o":178.755,"t":"2026-09-21T19:00:00Z","v":18931,"vw":178.672133},{"c":177.475,"h":178.72,"l":177.475,"n":1056,"o":178.72,"t":"2026-09-21T19:15:00Z","v":41595,"vw":178.080631},{"c":176.99,"h":177.52,"l":176.84,"n":1304,"o":177.47,"t":"2026-09-21T19:30:00Z","v":49685,"vw":177.136168},{"c":176.455,"h":177.04,"l":176,"n":3236,"o":176.9,"t":"2026-09-21T19:45:00Z","v":134526,"vw":176.530674},{"c":176.58,"h":176.58,"l":176.28,"n":59,"o":176.28,"t":"2026-09-21T20:00:00Z","v":244903,"vw":176.280395},{"c":176.28,"h":176.28,"l":176.28,"n":1,"o":176.28,"t":"2026-09-21T20:30:00Z","v":273,"vw":176.28},{"c":177,"h":177,"l":177,"n":2,"o":177,"t":"2026-09-22T10:45:00Z","v":600,"vw":177},{"c":177.8,"h":177.85,"l":177.8,"n":4,"o":177.85,"t":"2026-09-22T13:00:00Z","v":846,"vw":177.832227},{"c":175.96,"h":179.135,"l":175.8,"n":303,"o":176.39,"t":"2026-09-22T13:30:00Z","v":16133,"vw":176.816166},{"c":175.24,"h":175.96,"l":175.24,"n":376,"o":175.88,"t":"2026-09-22T13:45:00Z","v":9738,"vw":175.629237},{"c":174.425,"h":175.315,"l":174.23,"n":523,"o":175.315,"t":"2026-09-22T14:00:00Z","v":20812,"vw":174.860465},{"c":174.725,"h":175.48,"l":174.57,"n":592,"o":174.65,"t":"2026-09-22T14:15:00Z","v":20620,"vw":175.080225},{"c":176.1675,"h":176.19,"l":174.27,"n":653,"o":174.62,"t":"2026-09-22T14:30:00Z","v":47215,"vw":175.060609},{"c":176.45,"h":176.45,"l":175.63,"n":428,"o":175.96,"t":"2026-09-22T14:45:00Z","v":12583,"vw":176.015575},{"c":177.79,"h":177.79,"l":176.335,"n":455,"o":176.39,"t":"2026-09-22T15:00:00Z","v":20087,"vw":177.219919},{"c":177.485,"h":178.22,"l":177.485,"n":363,"o":177.9975,"t":"2026-09-22T15:15:00Z","v":9948,"vw":177.996541},{"c":177.34,"h":177.72,"l":177.06,"n":436,"o":177.68,"t":"2026-09-22T15:30:00Z","v":12740,"vw":177.277317},{"c":176.745,"h":177.4407,"l":176.745,"n":263,"o":177.335,"t":"2026-09-22T15:45:00Z","v":6629,"vw":177.045616},{"c":177.005,"h":177.44,"l":176.76,"n":306,"o":176.76,"t":"2026-09-22T16:00:00Z","v":7086,"vw":177.111571},{"c":177.24,"h":177.48,"l":176.94,"n":442,"o":177.095,"t":"2026-09-22T16:15:00Z","v":16743,"vw":177.250053},{"c":177.555,"h":177.745,"l":177.215,"n":435,"o":177.2375,"t":"2026-09-22T16:30:00Z","v":22713,"vw":177.548777},{"c":178.09,"h":178.37,"l":177.575,"n":458,"o":177.67,"t":"2026-09-22T16:45:00Z","v":14315,"vw":177.940778},{"c":176.82,"h":178.06,"l":176.82,"n":457,"o":178.015,"t":"2026-09-22T17:00:00Z","v":11075,"vw":177.470377},{"c":177.17,"h":177.3,"l":176.8695,"n":382,"o":176.875,"t":"2026-09-22T17:15:00Z","v":12824,"vw":177.017691},{"c":177.335,"h":177.63,"l":177.25,"n":404,"o":177.32,"t":"2026-09-22T17:30:00Z","v":9008,"vw":177.424356},{"c":177.7,"h":177.92,"l":177.16,"n":644,"o":177.44,"t":"2026-09-22T17:45:00Z","v":25857,"vw":177.490747},{"c":178,"h":178,"l":177.58,"n":457,"o":177.58,"t":"2026-09-22T18:00:00Z","v":15488,"vw":177.841078},{"c":176.975,"h":177.78,"l":176.9,"n":473,"o":177.78,"t":"2026-09-22T18:15:00Z","v":10602,"vw":177.288698},{"c":176.665,"h":177.12,"l":176.605,"n":482,"o":177.12,"t":"2026-09-22T18:30:00Z","v":11035,"vw":176.926667},{"c":176.44,"h":176.57,"l":176.09,"n":479,"o":176.51,"t":"2026-09-22T18:45:00Z","v":9853,"vw":176.283205},{"c":176.48,"h":176.76,"l":176.3,"n":648,"o":176.49,"t":"2026-09-22T19:00:00Z","v":17499,"vw":176.47944},{"c":176.025,"h":176.35,"l":175.93,"n":801,"o":176.35,"t":"2026-09-22T19:15:00Z","v":20718,"vw":176.096657},{"c":176.435,"h":176.76,"l":175.88,"n":1078,"o":176,"t":"2026-09-22T19:30:00Z","v":38258,"vw":176.370609},{"c":175.81,"h":176.81,"l":175.67,"n":2583,"o":176.52,"t":"2026-09-22T19:45:00Z","v":108069,"vw":176.112612},{"c":175.84,"h":175.84,"l":175.84,"n":66,"o":175.84,"t":"2026-09-22T20:00:00Z","v":159936,"vw":175.84},{"c":175.84,"h":175.84,"l":175.84,"n":1,"o":175.84,"t":"2026-09-22T20:30:00Z","v":400,"vw":175.84},{"c":175.78,"h":176.48,"l":174.14,"n":223,"o":174.52,"t":"2026-09-23T13:30:00Z","v":10364,"vw":175.01686},{"c":174.865,"h":175.73,"l":174.75,"n":349,"o":175.72,"t":"2026-09-23T13:45:00Z","v":10985,"vw":175.0989},{"c":175.3365,"h":175.535,"l":174.6601,"n":424,"o":174.98,"t":"2026-09-23T14:00:00Z","v":15742,"vw":175.14792},{"c":174.88,"h":176.03,"l":174.81,"n":391,"o":175.995,"t":"2026-09-23T14:15:00Z","v":13269,"vw":175.542677},{"c":175.215,"h":175.56,"l":174.9,"n":290,"o":175.175,"t":"2026-09-23T14:30:00Z","v":7462,"vw":175.193493},{"c":173.74,"h":175.18,"l":173.26,"n":489,"o":175.18,"t":"2026-09-23T14:45:00Z","v":14707,"vw":174.028086},{"c":173.37,"h":173.92,"l":173.31,"n":419,"o":173.8,"t":"2026-09-23T15:00:00Z","v":21107,"vw":173.671809},{"c":172.81,"h":173.56,"l":172.66,"n":494,"o":173.41,"t":"2026-09-23T15:15:00Z","v":12063,"vw":173.229249},{"c":173.505,"h":173.51,"l":172.97,"n":373,"o":172.97,"t":"2026-09-23T15:30:00Z","v":11282,"vw":173.293031},{"c":174.02,"h":174.02,"l":173.48,"n":277,"o":173.48,"t":"2026-09-23T15:45:00Z","v":11927,"vw":173.765496},{"c":172.86,"h":173.86,"l":172.855,"n":464,"o":173.86,"t":"2026-09-23T16:00:00Z","v":10647,"vw":173.428946},{"c":173,"h":173,"l":172.6175,"n":402,"o":172.87,"t":"2026-09-23T16:15:00Z","v":14163,"vw":172.788427},{"c":172.89,"h":173.135,"l":172.88,"n":387,"o":173.115,"t":"2026-09-23T16:30:00Z","v":10127,"vw":172.971228},{"c":172.52,"h":172.96,"l":172.52,"n":414,"o":172.95,"t":"2026-09-23T16:45:00Z","v":13290,"vw":172.769053},{"c":172.54,"h":172.73,"l":172.22,"n":600,"o":172.52,"t":"2026-09-23T17:00:00Z","v":19488,"vw":172.480102},{"c":171.85,"h":172.41,"l":171.845,"n":494,"o":172.41,"t":"2026-09-23T17:15:00Z","v":12829,"vw":172.078224},{"c":171.46,"h":172.13,"l":171.44,"n":765,"o":171.855,"t":"2026-09-23T17:30:00Z","v":42113,"vw":171.702663},{"c":172.13,"h":172.15,"l":171.47,"n":510,"o":171.5,"t":"2026-09-23T17:45:00Z","v":43030,"vw":171.637223},{"c":172.76,"h":173,"l":172.13,"n":686,"o":172.13,"t":"2026-09-23T18:00:00Z","v":27700,"vw":172.473335},{"c":171.965,"h":172.77,"l":171.83,"n":776,"o":172.77,"t":"2026-09-23T18:15:00Z","v":37576,"vw":172.173363},{"c":171.55,"h":172.45,"l":171.55,"n":742,"o":172.23,"t":"2026-09-23T18:30:00Z","v":26150,"vw":171.981923},{"c":171.44,"h":171.75,"l":171.42,"n":858,"o":171.53,"t":"2026-09-23T18:45:00Z","v":29719,"vw":171.550896},{"c":171.49,"h":171.685,"l":171.1801,"n":764,"o":171.37,"t":"2026-09-23T19:00:00Z","v":26988,"vw":171.314831},{"c":171.25,"h":171.8499,"l":171.13,"n":1136,"o":171.51,"t":"2026-09-23T19:15:00Z","v":53049,"vw":171.619442},{"c":170.725,"h":171.29,"l":170.69,"n":1065,"o":171.255,"t":"2026-09-23T19:30:00Z","v":34260,"vw":171.075574},{"c":170.595,"h":171.49,"l":170.32,"n":3054,"o":170.72,"t":"2026-09-23T19:45:00Z","v":133037,"vw":170.784408},{"c":170.53,"h":170.53,"l":170.53,"n":57,"o":170.53,"t":"2026-09-23T20:00:00Z","v":185757,"vw":170.53},{"c":170.53,"h":170.53,"l":170.53,"n":1,"o":170.53,"t":"2026-09-23T20:15:00Z","v":2379,"vw":170.53},{"c":170.53,"h":170.53,"l":170.53,"n":2,"o":170.53,"t":"2026-09-23T20:30:00Z","v":220,"vw":170.53},{"c":168.32,"h":170.675,"l":168.32,"n":543,"o":170.47,"t":"2026-09-24T13:30:00Z","v":24151,"vw":169.608815},{"c":167.1125,"h":168.9125,"l":167,"n":546,"o":168.4225,"t":"2026-09-24T13:45:00Z","v":22489,"vw":167.682433},{"c":166.36,"h":167.12,"l":166.17,"n":880,"o":166.96,"t":"2026-09-24T14:00:00Z","v":42327,"vw":166.705259},{"c":166.79,"h":166.885,"l":166.23,"n":774,"o":166.23,"t":"2026-09-24T14:15:00Z","v":37066,"vw":166.586089},{"c":166.29,"h":166.98,"l":166.29,"n":724,"o":166.79,"t":"2026-09-24T14:30:00Z","v":33134,"vw":166.583416},{"c":165.43,"h":166.35,"l":165.17,"n":499,"o":166.35,"t":"2026-09-24T14:45:00Z","v":12667,"vw":165.560088},{"c":164.98,"h":165.48,"l":164.95,"n":495,"o":165.35,"t":"2026-09-24T15:00:00Z","v":16698,"vw":165.273239},{"c":165.04,"h":165.565,"l":164.845,"n":565,"o":164.9831,"t":"2026-09-24T15:15:00Z","v":18898,"vw":165.105293},{"c":164.99,"h":165.12,"l":164.78,"n":598,"o":164.85,"t":"2026-09-24T15:30:00Z","v":15835,"vw":164.970255},{"c":166.3,"h":166.3,"l":164.8,"n":729,"o":165.13,"t":"2026-09-24T15:45:00Z","v":48445,"vw":165.612632},{"c":166.35,"h":166.49,"l":165.88,"n":663,"o":166.295,"t":"2026-09-24T16:00:00Z","v":40654,"vw":166.154641},{"c":167.89,"h":167.91,"l":166.275,"n":954,"o":166.28,"t":"2026-09-24T16:15:00Z","v":66850,"vw":167.092041},{"c":167.79,"h":168.405,"l":167.79,"n":654,"o":167.99,"t":"2026-09-24T16:30:00Z","v":27753,"vw":168.103585},{"c":167.79,"h":167.82,"l":167.46,"n":585,"o":167.66,"t":"2026-09-24T16:45:00Z","v":26352,"vw":167.652799},{"c":167.665,"h":167.7599,"l":167.23,"n":611,"o":167.73,"t":"2026-09-24T17:00:00Z","v":30645,"vw":167.583823},{"c":167.8,"h":167.825,"l":167.055,"n":606,"o":167.675,"t":"2026-09-24T17:15:00Z","v":26464,"vw":167.601159},{"c":167.84,"h":167.995,"l":167.615,"n":647,"o":167.74,"t":"2026-09-24T17:30:00Z","v":25381,"vw":167.826177},{"c":167.76,"h":167.8,"l":167.41,"n":634,"o":167.75,"t":"2026-09-24T17:45:00Z","v":24476,"vw":167.602522},{"c":167.865,"h":168.02,"l":167.4,"n":782,"o":167.775,"t":"2026-09-24T18:00:00Z","v":35536,"vw":167.733464},{"c":167.16,"h":168.045,"l":167.16,"n":615,"o":167.865,"t":"2026-09-24T18:15:00Z","v":29729,"vw":167.577462},{"c":167.2,"h":167.61,"l":166.73,"n":710,"o":167.21,"t":"2026-09-24T18:30:00Z","v":34362,"vw":167.217636},{"c":167.37,"h":167.41,"l":167,"n":643,"o":167.25,"t":"2026-09-24T18:45:00Z","v":27539,"vw":167.164752},{"c":167.39,"h":167.51,"l":167.12,"n":910,"o":167.355,"t":"2026-09-24T19:00:00Z","v":37366,"vw":167.309275},{"c":167.405,"h":167.5,"l":167.21,"n":1077,"o":167.49,"t":"2026-09-24T19:15:00Z","v":59327,"vw":167.343601},{"c":167.39,"h":167.75,"l":167.13,"n":1582,"o":167.385,"t":"2026-09-24T19:30:00Z","v":90027,"vw":167.355784},{"c":166.14,"h":167.39,"l":165.96,"n":3548,"o":167.39,"t":"2026-09-24T19:45:00Z","v":176898,"vw":166.543988},{"c":166.12,"h":166.12,"l":166.12,"n":51,"o":166.12,"t":"2026-09-24T20:00:00Z","v":139012,"vw":166.12},{"c":166.12,"h":166.12,"l":166.12,"n":1,"o":166.12,"t":"2026-09-24T20:30:00Z","v":297,"vw":166.12},{"c":165.91,"h":168.13,"l":164.845,"n":197,"o":166,"t":"2026-09-25T13:30:00Z","v":17015,"vw":166.166836},{"c":166.015,"h":166.3,"l":165.59,"n":320,"o":165.91,"t":"2026-09-25T13:45:00Z","v":18104,"vw":165.985965},{"c":166.18,"h":166.28,"l":165.51,"n":945,"o":165.8018,"t":"2026-09-25T14:00:00Z","v":45639,"vw":166.011989},{"c":166.86,"h":167.06,"l":166.07,"n":688,"o":166.37,"t":"2026-09-25T14:15:00Z","v":31673,"vw":166.48328},{"c":166.93,"h":167.16,"l":166.64,"n":317,"o":166.935,"t":"2026-09-25T14:30:00Z","v":10167,"vw":166.923833},{"c":166.265,"h":167.34,"l":166.16,"n":442,"o":166.76,"t":"2026-09-25T14:45:00Z","v":20776,"vw":166.7208},{"c":165.53,"h":166.37,"l":165.46,"n":377,"o":166.17,"t":"2026-09-25T15:00:00Z","v":13604,"vw":165.916578},{"c":165.4766,"h":166.1,"l":165.39,"n":349,"o":165.51,"t":"2026-09-25T15:15:00Z","v":10792,"vw":165.757459},{"c":166.14,"h":166.33,"l":165.49,"n":519,"o":165.49,"t":"2026-09-25T15:30:00Z","v":25596,"vw":165.96851},{"c":166.35,"h":166.43,"l":165.84,"n":582,"o":165.93,"t":"2026-09-25T15:45:00Z","v":35317,"vw":166.0441},{"c":167.205,"h":167.59,"l":166.47,"n":560,"o":166.47,"t":"2026-09-25T16:00:00Z","v":17051,"vw":167.041941},{"c":167.505,"h":167.65,"l":167.05,"n":586,"o":167.11,"t":"2026-09-25T16:15:00Z","v":33219,"vw":167.20153},{"c":167.16,"h":167.83,"l":167.03,"n":397,"o":167.525,"t":"2026-09-25T16:30:00Z","v":19599,"vw":167.412311},{"c":166.14,"h":167.24,"l":166.14,"n":569,"o":167.24,"t":"2026-09-25T16:45:00Z","v":26013,"vw":166.565319},{"c":166.84,"h":166.93,"l":166.3,"n":292,"o":166.37,"t":"2026-09-25T17:00:00Z","v":12563,"vw":166.702623},{"c":165.81,"h":166.785,"l":165.8,"n":532,"o":166.785,"t":"2026-09-25T17:15:00Z","v":23323,"vw":166.357793},{"c":166.34,"h":166.57,"l":165.82,"n":606,"o":165.95,"t":"2026-09-25T17:30:00Z","v":27698,"vw":166.315519},{"c":166.01,"h":166.375,"l":165.98,"n":465,"o":166.375,"t":"2026-09-25T17:45:00Z","v":19217,"vw":166.168233},{"c":165.64,"h":166.12,"l":165.59,"n":538,"o":165.96,"t":"2026-09-25T18:00:00Z","v":21445,"vw":165.820986},{"c":165.59,"h":165.91,"l":165.53,"n":570,"o":165.64,"t":"2026-09-25T18:15:00Z","v":21403,"vw":165.691973},{"c":165.45,"h":166.13,"l":165.43,"n":675,"o":165.7625,"t":"2026-09-25T18:30:00Z","v":28320,"vw":165.773294},{"c":165.655,"h":165.75,"l":165.33,"n":673,"o":165.43,"t":"2026-09-25T18:45:00Z","v":27763,"vw":165.555819},{"c":165.83,"h":166.05,"l":165.45,"n":785,"o":165.81,"t":"2026-09-25T19:00:00Z","v":37045,"vw":165.798196},{"c":166.405,"h":166.49,"l":165.79,"n":697,"o":165.79,"t":"2026-09-25T19:15:00Z","v":23218,"vw":166.304187},{"c":166.235,"h":166.6,"l":166.225,"n":975,"o":166.42,"t":"2026-09-25T19:30:00Z","v":40617,"vw":166.352124},{"c":166.1,"h":166.49,"l":165.94,"n":2662,"o":166.235,"t":"2026-09-25T19:45:00Z","v":101097,"vw":166.206399},{"c":166.15,"h":166.15,"l":166.15,"n":61,"o":166.15,"t":"2026-09-25T20:00:00Z","v":158210,"vw":166.15},{"c":165.5,"h":165.5,"l":165.5,"n":20,"o":165.5,"t":"2026-09-28T08:15:00Z","v":880,"vw":165.5},{"c":166,"h":166,"l":166,"n":8,"o":166,"t":"2026-09-28T11:00:00Z","v":279,"vw":166},{"c":166.2,"h":166.41,"l":166.2,"n":15,"o":166.41,"t":"2026-09-28T12:30:00Z","v":430,"vw":166.346594},{"c":166.5,"h":166.5,"l":166.5,"n":5,"o":166.5,"t":"2026-09-28T12:45:00Z","v":287,"vw":166.5},{"c":166.45,"h":166.45,"l":166.45,"n":8,"o":166.45,"t":"2026-09-28T13:15:00Z","v":369,"vw":166.45},{"c":165.335,"h":167.23,"l":164.01,"n":310,"o":166.53,"t":"2026-09-28T13:30:00Z","v":23274,"vw":165.894043},{"c":166.12,"h":166.535,"l":165.05,"n":596,"o":165.34,"t":"2026-09-28T13:45:00Z","v":22179,"vw":165.905882},{"c":166.445,"h":166.73,"l":165.51,"n":738,"o":166.11,"t":"2026-09-28T14:00:00Z","v":28745,"vw":166.150967},{"c":166.145,"h":166.67,"l":166.11,"n":451,"o":166.5025,"t":"2026-09-28T14:15:00Z","v":19881,"vw":166.368448},{"c":165.475,"h":166.33,"l":165.29,"n":618,"o":166.205,"t":"2026-09-28T14:30:00Z","v":29633,"vw":166.05864},{"c":164.79,"h":165.64,"l":164.67,"n":347,"o":165.505,"t":"2026-09-28T14:45:00Z","v":12861,"vw":165.240828},{"c":164.17,"h":164.77,"l":164.17,"n":336,"o":164.68,"t":"2026-09-28T15:00:00Z","v":12514,"vw":164.498307},{"c":163.7,"h":164.195,"l":163.64,"n":470,"o":164.17,"t":"2026-09-28T15:15:00Z","v":14652,"vw":163.795336},{"c":164.635,"h":164.635,"l":163.9,"n":397,"o":163.9,"t":"2026-09-28T15:30:00Z","v":11390,"vw":164.351549},{"c":163.93,"h":164.68,"l":163.93,"n":429,"o":164.645,"t":"2026-09-28T15:45:00Z","v":16492,"vw":164.227742},{"c":164.66,"h":164.84,"l":163.85,"n":500,"o":163.96,"t":"2026-09-28T16:00:00Z","v":19685,"vw":164.426219},{"c":165.76,"h":165.76,"l":164.51,"n":607,"o":164.695,"t":"2026-09-28T16:15:00Z","v":26148,"vw":164.895522},{"c":164.73,"h":165.59,"l":164.52,"n":494,"o":165.59,"t":"2026-09-28T16:30:00Z","v":19462,"vw":164.997893},{"c":164.26,"h":164.78,"l":164.26,"n":492,"o":164.73,"t":"2026-09-28T16:45:00Z","v":14157,"vw":164.605752},{"c":164.4551,"h":164.63,"l":163.8,"n":543,"o":164.26,"t":"2026-09-28T17:00:00Z","v":25958,"vw":164.237503},{"c":163.93,"h":164.64,"l":163.61,"n":462,"o":164.44,"t":"2026-09-28T17:15:00Z","v":21753,"vw":164.126872},{"c":163.97,"h":164.175,"l":163.81,"n":706,"o":164.06,"t":"2026-09-28T17:30:00Z","v":25941,"vw":163.999961},{"c":164.19,"h":164.195,"l":163.89,"n":619,"o":163.985,"t":"2026-09-28T17:45:00Z","v":25292,"vw":164.072192},{"c":163.525,"h":164.5499,"l":163.45,"n":608,"o":164.14,"t":"2026-09-28T18:00:00Z","v":26001,"vw":164.003051},{"c":163.46,"h":163.56,"l":163.01,"n":769,"o":163.535,"t":"2026-09-28T18:15:00Z","v":32228,"vw":163.34117},{"c":163.12,"h":163.42,"l":162.21,"n":620,"o":163.42,"t":"2026-09-28T18:30:00Z","v":37135,"vw":162.729577},{"c":162.6,"h":163.4,"l":162.6,"n":468,"o":163.12,"t":"2026-09-28T18:45:00Z","v":23086,"vw":162.956587},{"c":163.29,"h":163.35,"l":162.6,"n":601,"o":162.6,"t":"2026-09-28T19:00:00Z","v":25056,"vw":162.940492},{"c":163.27,"h":163.4,"l":163.04,"n":808,"o":163.24,"t":"2026-09-28T19:15:00Z","v":28966,"vw":163.219889},{"c":163.38,"h":163.63,"l":163.17,"n":954,"o":163.37,"t":"2026-09-28T19:30:00Z","v":34684,"vw":163.363159},{"c":163.42,"h":163.58,"l":163.03,"n":3076,"o":163.36,"t":"2026-09-28T19:45:00Z","v":117453,"vw":163.318985},{"c":163.43,"h":163.57,"l":163.43,"n":63,"o":163.57,"t":"2026-09-28T20:00:00Z","v":161858,"vw":163.430222},{"c":163.5,"h":163.5,"l":163.5,"n":2,"o":163.5,"t":"2026-09-29T13:00:00Z","v":270,"vw":163.5},{"c":163.7,"h":163.7,"l":163.7,"n":11,"o":163.7,"t":"2026-09-29T13:15:00Z","v":111,"vw":163.7},{"c":162.485,"h":162.74,"l":161.745,"n":345,"o":162.73,"t":"2026-09-29T13:30:00Z","v":30601,"vw":162.261371},{"c":162.38,"h":163.35,"l":162.38,"n":270,"o":162.84,"t":"2026-09-29T13:45:00Z","v":8386,"vw":162.769565},{"c":163.4275,"h":163.6,"l":162.8401,"n":561,"o":163.01,"t":"2026-09-29T14:00:00Z","v":18010,"vw":163.272617},{"c":163.18,"h":163.53,"l":162.77,"n":427,"o":163.53,"t":"2026-09-29T14:15:00Z","v":16765,"vw":163.089581},{"c":162.86,"h":163.01,"l":162.59,"n":402,"o":163.01,"t":"2026-09-29T14:30:00Z","v":13304,"vw":162.772731},{"c":162.325,"h":162.88,"l":162.325,"n":465,"o":162.75,"t":"2026-09-29T14:45:00Z","v":13106,"vw":162.639966},{"c":162.34,"h":162.48,"l":162.2,"n":384,"o":162.41,"t":"2026-09-29T15:00:00Z","v":7539,"vw":162.331329},{"c":162.1025,"h":162.58,"l":162.01,"n":559,"o":162.215,"t":"2026-09-29T15:15:00Z","v":15297,"vw":162.263154},{"c":162.45,"h":162.51,"l":162.15,"n":499,"o":162.16,"t":"2026-09-29T15:30:00Z","v":14662,"vw":162.32376},{"c":162.77,"h":162.82,"l":162.25,"n":603,"o":162.37,"t":"2026-09-29T15:45:00Z","v":18590,"vw":162.46577},{"c":162.385,"h":162.86,"l":162.27,"n":431,"o":162.66,"t":"2026-09-29T16:00:00Z","v":13547,"vw":162.598283},{"c":162.0001,"h":162.42,"l":161.91,"n":506,"o":162.25,"t":"2026-09-29T16:15:00Z","v":14565,"vw":162.199017},{"c":161.785,"h":162.26,"l":161.785,"n":520,"o":162,"t":"2026-09-29T16:30:00Z","v":10899,"vw":162.04354},{"c":161.68,"h":161.99,"l":161.5,"n":438,"o":161.69,"t":"2026-09-29T16:45:00Z","v":10511,"vw":161.761597},{"c":161.14,"h":161.685,"l":161.14,"n":458,"o":161.66,"t":"2026-09-29T17:00:00Z","v":12287,"vw":161.390794},{"c":161.1,"h":161.28,"l":161.0004,"n":466,"o":161.05,"t":"2026-09-29T17:15:00Z","v":10978,"vw":161.1623},{"c":161.1,"h":161.21,"l":160.88,"n":588,"o":161.1,"t":"2026-09-29T17:30:00Z","v":17075,"vw":161.048538},{"c":161.1,"h":161.15,"l":160.96,"n":515,"o":161.1,"t":"2026-09-29T17:45:00Z","v":16786,"vw":161.066844},{"c":161.48,"h":161.76,"l":161.27,"n":532,"o":161.27,"t":"2026-09-29T18:00:00Z","v":20189,"vw":161.540865},{"c":161.52,"h":162.04,"l":161.3446,"n":563,"o":161.66,"t":"2026-09-29T18:15:00Z","v":18013,"vw":161.606098},{"c":161.41,"h":161.62,"l":161.04,"n":569,"o":161.465,"t":"2026-09-29T18:30:00Z","v":16112,"vw":161.361736},{"c":161.51,"h":161.55,"l":161.19,"n":772,"o":161.41,"t":"2026-09-29T18:45:00Z","v":15786,"vw":161.327974},{"c":160.66,"h":161.6,"l":160.66,"n":858,"o":161.6,"t":"2026-09-29T19:00:00Z","v":24674,"vw":161.074613},{"c":161.205,"h":161.75,"l":160.55,"n":1208,"o":160.65,"t":"2026-09-29T19:15:00Z","v":54322,"vw":161.252664},{"c":162.135,"h":162.22,"l":161.15,"n":1114,"o":161.28,"t":"2026-09-29T19:30:00Z","v":38407,"vw":161.466038},{"c":162.87,"h":163.23,"l":161.94,"n":3420,"o":162.34,"t":"2026-09-29T19:45:00Z","v":143728,"vw":162.717375},{"c":162.81,"h":162.81,"l":162.81,"n":50,"o":162.81,"t":"2026-09-29T20:00:00Z","v":151617,"vw":162.81},{"c":162.0001,"h":165.06,"l":161.445,"n":362,"o":164.33,"t":"2026-09-30T13:30:00Z","v":17099,"vw":163.196622},{"c":162.64,"h":163.14,"l":162.365,"n":320,"o":162.365,"t":"2026-09-30T13:45:00Z","v":10478,"vw":162.760553},{"c":163.01,"h":163.01,"l":162.135,"n":561,"o":162.635,"t":"2026-09-30T14:00:00Z","v":19289,"vw":162.656511},{"c":163.05,"h":163.42,"l":162.7701,"n":406,"o":162.88,"t":"2026-09-30T14:15:00Z","v":12973,"vw":163.016222},{"c":163.295,"h":163.53,"l":162.91,"n":363,"o":162.91,"t":"2026-09-30T14:30:00Z","v":8611,"vw":163.302492},{"c":162.88,"h":163.49,"l":162.88,"n":242,"o":163.205,"t":"2026-09-30T14:45:00Z","v":8674,"vw":163.073181},{"c":161.98,"h":162.86,"l":161.97,"n":478,"o":162.86,"t":"2026-09-30T15:00:00Z","v":15155,"vw":162.457651},{"c":161.62,"h":162.24,"l":161.5,"n":268,"o":162.1,"t":"2026-09-30T15:15:00Z","v":6839,"vw":161.979205},{"c":162.51,"h":162.78,"l":161.655,"n":458,"o":161.655,"t":"2026-09-30T15:30:00Z","v":18060,"vw":162.326178},{"c":162.365,"h":162.62,"l":162.21,"n":335,"o":162.44,"t":"2026-09-30T15:45:00Z","v":10711,"vw":162.431161},{"c":162.83,"h":162.83,"l":162.355,"n":340,"o":162.355,"t":"2026-09-30T16:00:00Z","v":13034,"vw":162.597311},{"c":162.75,"h":163.02,"l":162.5,"n":291,"o":162.81,"t":"2026-09-30T16:15:00Z","v":10081,"vw":162.766091},{"c":163.205,"h":163.31,"l":162.6701,"n":392,"o":162.6701,"t":"2026-09-30T16:30:00Z","v":13809,"vw":163.001367},{"c":162.945,"h":163.31,"l":162.69,"n":389,"o":163.175,"t":"2026-09-30T16:45:00Z","v":16150,"vw":162.880968},{"c":162.69,"h":163.11,"l":162.69,"n":337,"o":163.01,"t":"2026-09-30T17:00:00Z","v":13455,"vw":162.854999},{"c":163.17,"h":163.24,"l":162.5,"n":472,"o":162.6305,"t":"2026-09-30T17:15:00Z","v":22760,"vw":162.857824},{"c":163.2,"h":163.55,"l":163.135,"n":516,"o":163.25,"t":"2026-09-30T17:30:00Z","v":22855,"vw":163.289065},{"c":163,"h":163.385,"l":162.63,"n":635,"o":163.19,"t":"2026-09-30T17:45:00Z","v":29778,"vw":163.050212},{"c":162.56,"h":163.45,"l":162.315,"n":680,"o":163.03,"t":"2026-09-30T18:00:00Z","v":22856,"vw":162.716479},{"c":162.13,"h":162.69,"l":161.9,"n":434,"o":162.63,"t":"2026-09-30T18:15:00Z","v":14021,"vw":162.14014},{"c":161.865,"h":162.14,"l":161.66,"n":630,"o":162.12,"t":"2026-09-30T18:30:00Z","v":27194,"vw":161.89815},{"c":162.135,"h":162.19,"l":161.67,"n":601,"o":161.93,"t":"2026-09-30T18:45:00Z","v":25120,"vw":161.829246},{"c":161.865,"h":162.22,"l":161.86,"n":468,"o":162.13,"t":"2026-09-30T19:00:00Z","v":14762,"vw":162.013612},{"c":161.69,"h":162.19,"l":161.69,"n":796,"o":161.93,"t":"2026-09-30T19:15:00Z","v":23436,"vw":161.918029},{"c":161.04,"h":161.75,"l":160.955,"n":1062,"o":161.75,"t":"2026-09-30T19:30:00Z","v":38137,"vw":161.265441},{"c":160.11,"h":161.06,"l":159.91,"n":3953,"o":161.05,"t":"2026-09-30T19:45:00Z","v":154747,"vw":160.273326},{"c":160.55,"h":160.55,"l":160.12,"n":77,"o":160.28,"t":"2026-09-30T20:00:00Z","v":302455,"vw":160.120835},{"c":160.462,"h":161.58,"l":159.15,"n":394,"o":160,"t":"2026-10-01T13:30:00Z","v":21930,"vw":160.32385},{"c":158.3,"h":160.925,"l":158.3,"n":519,"o":160.64,"t":"2026-10-01T13:45:00Z","v":15360,"vw":159.388996},{"c":160.1,"h":160.1,"l":158.09,"n":714,"o":158.29,"t":"2026-10-01T14:00:00Z","v":19860,"vw":158.446899},{"c":159,"h":160.11,"l":159,"n":536,"o":160.11,"t":"2026-10-01T14:15:00Z","v":18995,"vw":159.698164},{"c":159,"h":159.155,"l":158.27,"n":426,"o":159.01,"t":"2026-10-01T14:30:00Z","v":11282,"vw":158.914574},{"c":158.95,"h":159.26,"l":158.305,"n":365,"o":159.26,"t":"2026-10-01T14:45:00Z","v":9784,"vw":158.780578},{"c":159.24,"h":159.3,"l":158.45,"n":340,"o":159.005,"t":"2026-10-01T15:00:00Z","v":10976,"vw":158.85639},{"c":159.21,"h":159.275,"l":158.9,"n":289,"o":159,"t":"2026-10-01T15:15:00Z","v":10369,"vw":159.102408},{"c":159.35,"h":159.82,"l":158.915,"n":315,"o":159.075,"t":"2026-10-01T15:30:00Z","v":9490,"vw":159.32622},{"c":159.35,"h":159.565,"l":158.91,"n":527,"o":159.03,"t":"2026-10-01T15:45:00Z","v":22623,"vw":159.090793},{"c":158.02,"h":159.26,"l":158.02,"n":523,"o":159.225,"t":"2026-10-01T16:00:00Z","v":17378,"vw":158.535972},{"c":158.455,"h":158.745,"l":158.14,"n":298,"o":158.15,"t":"2026-10-01T16:15:00Z","v":8732,"vw":158.414847},{"c":157.905,"h":158.495,"l":157.82,"n":429,"o":158.32,"t":"2026-10-01T16:30:00Z","v":9688,"vw":158.178979},{"c":157.85,"h":158.105,"l":157.7,"n":302,"o":157.97,"t":"2026-10-01T16:45:00Z","v":7177,"vw":157.904698},{"c":157.84,"h":157.856,"l":157.345,"n":628,"o":157.825,"t":"2026-10-01T17:00:00Z","v":31471,"vw":157.753944},{"c":157.6,"h":158.1,"l":157.6,"n":500,"o":157.83,"t":"2026-10-01T17:15:00Z","v":13646,"vw":157.983315},{"c":158.275,"h":158.43,"l":157.89,"n":569,"o":157.89,"t":"2026-10-01T17:30:00Z","v":17825,"vw":158.222434},{"c":158.295,"h":158.64,"l":158.23,"n":433,"o":158.43,"t":"2026-10-01T17:45:00Z","v":13472,"vw":158.466737},{"c":158.27,"h":158.34,"l":158.145,"n":279,"o":158.16,"t":"2026-10-01T18:00:00Z","v":6514,"vw":158.254561},{"c":158.5,"h":158.5,"l":158.24,"n":306,"o":158.335,"t":"2026-10-01T18:15:00Z","v":8088,"vw":158.405346},{"c":158.14,"h":158.49,"l":157.935,"n":449,"o":158.4,"t":"2026-10-01T18:30:00Z","v":21054,"vw":158.061592},{"c":158.745,"h":158.79,"l":158.04,"n":541,"o":158.06,"t":"2026-10-01T18:45:00Z","v":16391,"vw":158.459811},{"c":159.1,"h":159.1,"l":158.57,"n":543,"o":158.745,"t":"2026-10-01T19:00:00Z","v":15631,"vw":158.736107},{"c":158.89,"h":159.13,"l":158.7301,"n":704,"o":159.1,"t":"2026-10-01T19:15:00Z","v":23876,"vw":158.87654},{"c":158.31,"h":159.16,"l":158.285,"n":968,"o":159,"t":"2026-10-01T19:30:00Z","v":29208,"vw":158.810108},{"c":158.03,"h":158.515,"l":157.96,"n":2431,"o":158.305,"t":"2026-10-01T19:45:00Z","v":86762,"vw":158.115708},{"c":158.02,"h":158.02,"l":158.02,"n":54,"o":158.02,"t":"2026-10-01T20:00:00Z","v":159409,"vw":158.02},{"c":157.81,"h":157.81,"l":157.81,"n":2,"o":157.81,"t":"2026-10-02T13:15:00Z","v":154,"vw":157.81},{"c":161.33,"h":161.33,"l":157.98,"n":544,"o":158.02,"t":"2026-10-02T13:30:00Z","v":23804,"vw":159.072614},{"c":162.01,"h":163.25,"l":161.06,"n":725,"o":162.01,"t":"2026-10-02T13:45:00Z","v":33707,"vw":161.884529},{"c":162.6,"h":162.85,"l":161.37,"n":670,"o":162.05,"t":"2026-10-02T14:00:00Z","v":58701,"vw":162.0407},{"c":162.22,"h":162.92,"l":162.061,"n":491,"o":162.82,"t":"2026-10-02T14:15:00Z","v":16455,"vw":162.486799},{"c":161.885,"h":162.27,"l":161.765,"n":354,"o":162.215,"t":"2026-10-02T14:30:00Z","v":13214,"vw":161.94136},{"c":161.145,"h":162.33,"l":161.14,"n":432,"o":161.985,"t":"2026-10-02T14:45:00Z","v":18488,"vw":161.774444},{"c":160.03,"h":161.29,"l":159.75,"n":639,"o":161.29,"t":"2026-10-02T15:00:00Z","v":17598,"vw":160.245413},{"c":159.2,"h":159.92,"l":158.975,"n":522,"o":159.92,"t":"2026-10-02T15:15:00Z","v":35808,"vw":159.489627},{"c":158.1,"h":159.26,"l":158.1,"n":659,"o":159.1,"t":"2026-10-02T15:30:00Z","v":22262,"vw":158.437218},{"c":158.62,"h":158.62,"l":157.82,"n":809,"o":157.96,"t":"2026-10-02T15:45:00Z","v":24894,"vw":158.183447},{"c":158.895,"h":159.025,"l":158.42,"n":223,"o":158.62,"t":"2026-10-02T16:00:00Z","v":3568,"vw":158.696442},{"c":159.13,"h":159.47,"l":158.845,"n":411,"o":158.845,"t":"2026-10-02T16:15:00Z","v":11608,"vw":159.333064},{"c":159.8251,"h":159.8251,"l":159.245,"n":449,"o":159.245,"t":"2026-10-02T16:30:00Z","v":10045,"vw":159.472135},{"c":159.49,"h":159.865,"l":159.385,"n":530,"o":159.83,"t":"2026-10-02T16:45:00Z","v":10534,"vw":159.631667},{"c":159.27,"h":159.6,"l":158.94,"n":374,"o":159.53,"t":"2026-10-02T17:00:00Z","v":10012,"vw":159.286823},{"c":159.25,"h":159.25,"l":158.855,"n":416,"o":159.225,"t":"2026-10-02T17:15:00Z","v":14035,"vw":159.074487},{"c":158.795,"h":159.34,"l":158.575,"n":419,"o":159.245,"t":"2026-10-02T17:30:00Z","v":16065,"vw":158.915109},{"c":159.185,"h":159.31,"l":158.91,"n":246,"o":158.96,"t":"2026-10-02T17:45:00Z","v":5375,"vw":159.093429},{"c":159.34,"h":159.62,"l":158.76,"n":565,"o":159.01,"t":"2026-10-02T18:00:00Z","v":14909,"vw":159.214866},{"c":159.6001,"h":159.61,"l":159.18,"n":522,"o":159.34,"t":"2026-10-02T18:15:00Z","v":14837,"vw":159.395254},{"c":159.7,"h":159.89,"l":159.4,"n":474,"o":159.61,"t":"2026-10-02T18:30:00Z","v":12266,"vw":159.660519},{"c":159.7775,"h":159.985,"l":159.58,"n":537,"o":159.58,"t":"2026-10-02T18:45:00Z","v":24402,"vw":159.877574},{"c":158.83,"h":159.7,"l":158.59,"n":642,"o":159.6,"t":"2026-10-02T19:00:00Z","v":21016,"vw":159.201337},{"c":158.975,"h":159.37,"l":158.73,"n":723,"o":158.73,"t":"2026-10-02T19:15:00Z","v":23121,"vw":159.145919},{"c":158.87,"h":159.39,"l":158.75,"n":1078,"o":158.88,"t":"2026-10-02T19:30:00Z","v":43776,"vw":159.168872},{"c":158.49,"h":159.28,"l":158.14,"n":2539,"o":158.845,"t":"2026-10-02T19:45:00Z","v":103535,"vw":158.540879},{"c":158.49,"h":158.49,"l":158.49,"n":51,"o":158.49,"t":"2026-10-02T20:00:00Z","v":191553,"vw":158.49},{"c":157.3484,"h":158.29,"l":157.09,"n":431,"o":157.87,"t":"2026-10-05T13:30:00Z","v":24497,"vw":157.827708},{"c":157.235,"h":157.79,"l":156.6,"n":276,"o":157.79,"t":"2026-10-05T13:45:00Z","v":7795,"vw":157.216707},{"c":158.6192,"h":159.155,"l":157,"n":469,"o":157,"t":"2026-10-05T14:00:00Z","v":14136,"vw":158.436036},{"c":159.58,"h":160.32,"l":158.71,"n":987,"o":158.845,"t":"2026-10-05T14:15:00Z","v":39790,"vw":159.489144},{"c":159.94,"h":160.22,"l":159.03,"n":532,"o":159.43,"t":"2026-10-05T14:30:00Z","v":18943,"vw":159.776454},{"c":159.94,"h":159.995,"l":159.35,"n":516,"o":159.94,"t":"2026-10-05T14:45:00Z","v":13075,"vw":159.692782},{"c":160.035,"h":160.21,"l":159.89,"n":491,"o":160.03,"t":"2026-10-05T15:00:00Z","v":15434,"vw":160.009611},{"c":160.88,"h":161.12,"l":160.12,"n":852,"o":160.12,"t":"2026-10-05T15:15:00Z","v":29775,"vw":160.579451},{"c":160.79,"h":160.895,"l":160.66,"n":515,"o":160.895,"t":"2026-10-05T15:30:00Z","v":12389,"vw":160.795394},{"c":160.53,"h":160.86,"l":160.38,"n":484,"o":160.77,"t":"2026-10-05T15:45:00Z","v":11076,"vw":160.674956},{"c":161.13,"h":161.31,"l":160.64,"n":434,"o":160.65,"t":"2026-10-05T16:00:00Z","v":10991,"vw":161.043746},{"c":161.425,"h":161.52,"l":161.18,"n":385,"o":161.18,"t":"2026-10-05T16:15:00Z","v":9519,"vw":161.371097},{"c":161.155,"h":161.51,"l":161.05,"n":436,"o":161.51,"t":"2026-10-05T16:30:00Z","v":9573,"vw":161.221458},{"c":160.38,"h":161.325,"l":160.16,"n":501,"o":161.17,"t":"2026-10-05T16:45:00Z","v":15303,"vw":161.082387},{"c":160.32,"h":160.67,"l":160.17,"n":364,"o":160.34,"t":"2026-10-05T17:00:00Z","v":11471,"vw":160.364592},{"c":159.455,"h":160.3847,"l":159.34,"n":871,"o":160.32,"t":"2026-10-05T17:15:00Z","v":30228,"vw":159.647424},{"c":159.86,"h":159.86,"l":159.22,"n":665,"o":159.49,"t":"2026-10-05T17:30:00Z","v":25074,"vw":159.585194},{"c":160.04,"h":160.04,"l":159.76,"n":425,"o":159.925,"t":"2026-10-05T17:45:00Z","v":12686,"vw":159.890662},{"c":160.13,"h":160.39,"l":159.82,"n":667,"o":159.925,"t":"2026-10-05T18:00:00Z","v":22788,"vw":160.172877},{"c":160.49,"h":160.605,"l":160.11,"n":682,"o":160.11,"t":"2026-10-05T18:15:00Z","v":17556,"vw":160.36654},{"c":160.5207,"h":160.535,"l":160.1901,"n":481,"o":160.535,"t":"2026-10-05T18:30:00Z","v":12456,"vw":160.392397},{"c":161.06,"h":161.195,"l":160.38,"n":794,"o":160.505,"t":"2026-10-05T18:45:00Z","v":23102,"vw":160.783228},{"c":160.8,"h":161.09,"l":160.705,"n":714,"o":161.09,"t":"2026-10-05T19:00:00Z","v":22142,"vw":160.891752},{"c":160.845,"h":161.12,"l":160.71,"n":759,"o":160.79,"t":"2026-10-05T19:15:00Z","v":34025,"vw":160.908478},{"c":161.69,"h":161.7699,"l":160.87,"n":1130,"o":160.88,"t":"2026-10-05T19:30:00Z","v":27996,"vw":161.432781},{"c":161.91,"h":161.96,"l":161.11,"n":3033,"o":161.62,"t":"2026-10-05T19:45:00Z","v":113047,"vw":161.696941},{"c":161.82,"h":161.82,"l":161.82,"n":63,"o":161.82,"t":"2026-10-05T20:00:00Z","v":210292,"vw":161.82},{"c":161.82,"h":161.82,"l":161.82,"n":1,"o":161.82,"t":"2026-10-05T20:15:00Z","v":555,"vw":161.82},{"c":161.82,"h":161.82,"l":161.82,"n":2,"o":161.82,"t":"2026-10-05T20:30:00Z","v":37216,"vw":161.82},{"c":163.405,"h":163.9425,"l":162.07,"n":315,"o":162.5,"t":"2026-10-06T13:30:00Z","v":10860,"vw":162.709771},{"c":163.7,"h":163.7,"l":162.78,"n":195,"o":163.22,"t":"2026-10-06T13:45:00Z","v":6827,"vw":163.202538},{"c":164.215,"h":164.82,"l":163.58,"n":386,"o":163.75,"t":"2026-10-06T14:00:00Z","v":11442,"vw":164.279223},{"c":163.85,"h":164.52,"l":163.77,"n":359,"o":164.37,"t":"2026-10-06T14:15:00Z","v":22064,"vw":164.280266},{"c":163.955,"h":164.6,"l":163.84,"n":476,"o":163.89,"t":"2026-10-06T14:30:00Z","v":12963,"vw":164.169488},{"c":164.8,"h":164.8,"l":163.9,"n":399,"o":163.98,"t":"2026-10-06T14:45:00Z","v":9455,"vw":164.178427},{"c":165.225,"h":165.61,"l":164.66,"n":553,"o":165.07,"t":"2026-10-06T15:00:00Z","v":13405,"vw":165.042421},{"c":166.6,"h":166.6,"l":165.14,"n":905,"o":165.395,"t":"2026-10-06T15:15:00Z","v":26376,"vw":165.70837},{"c":166.93,"h":166.93,"l":166.25,"n":977,"o":166.46,"t":"2026-10-06T15:30:00Z","v":28108,"vw":166.520928},{"c":167.515,"h":167.62,"l":167.06,"n":1182,"o":167.06,"t":"2026-10-06T15:45:00Z","v":33243,"vw":167.2999},{"c":167.59,"h":167.59,"l":167.04,"n":763,"o":167.53,"t":"2026-10-06T16:00:00Z","v":27563,"vw":167.317887},{"c":167.74,"h":168.01,"l":167.415,"n":818,"o":167.795,"t":"2026-10-06T16:15:00Z","v":29587,"vw":167.725914},{"c":167.6,"h":167.945,"l":167.5,"n":734,"o":167.64,"t":"2026-10-06T16:30:00Z","v":25108,"vw":167.676942},{"c":167.2275,"h":167.71,"l":167.07,"n":754,"o":167.5,"t":"2026-10-06T16:45:00Z","v":26043,"vw":167.396672},{"c":166.545,"h":167.17,"l":166.51,"n":546,"o":167.12,"t":"2026-10-06T17:00:00Z","v":19892,"vw":166.899843},{"c":166.305,"h":166.59,"l":166.02,"n":484,"o":166.44,"t":"2026-10-06T17:15:00Z","v":13893,"vw":166.265299},{"c":166.93,"h":167.33,"l":166.06,"n":688,"o":166.215,"t":"2026-10-06T17:30:00Z","v":36301,"vw":166.99639},{"c":167.635,"h":167.85,"l":166.88,"n":550,"o":166.8875,"t":"2026-10-06T17:45:00Z","v":21199,"vw":167.314858},{"c":167.99,"h":168.11,"l":167.41,"n":622,"o":167.42,"t":"2026-10-06T18:00:00Z","v":21649,"vw":167.818751},{"c":168.12,"h":168.23,"l":167.61,"n":928,"o":168.07,"t":"2026-10-06T18:15:00Z","v":35940,"vw":167.98034},{"c":168.3975,"h":168.65,"l":167.995,"n":949,"o":168.1,"t":"2026-10-06T18:30:00Z","v":37272,"vw":168.304174},{"c":168.12,"h":168.39,"l":167.67,"n":1061,"o":168.295,"t":"2026-10-06T18:45:00Z","v":57034,"vw":168.043757},{"c":168.26,"h":168.26,"l":167.93,"n":849,"o":168.12,"t":"2026-10-06T19:00:00Z","v":27737,"vw":168.117895},{"c":167.69,"h":168.67,"l":167.58,"n":1314,"o":168.26,"t":"2026-10-06T19:15:00Z","v":48624,"vw":168.154118},{"c":168.97,"h":169.17,"l":167.625,"n":1716,"o":167.73,"t":"2026-10-06T19:30:00Z","v":86115,"vw":168.324887},{"c":169.7,"h":170.18,"l":168.83,"n":5099,"o":168.88,"t":"2026-10-06T19:45:00Z","v":266324,"vw":169.69317},{"c":169.7,"h":169.7,"l":169.7,"n":83,"o":169.7,"t":"2026-10-06T20:00:00Z","v":222826,"vw":169.7},{"c":169.7,"h":169.7,"l":169.7,"n":1,"o":169.7,"t":"2026-10-06T20:30:00Z","v":298,"vw":169.7},{"c":169.37,"h":169.37,"l":169.21,"n":15,"o":169.21,"t":"2026-10-07T13:00:00Z","v":418,"vw":169.277786},{"c":169.14,"h":169.37,"l":168.1,"n":24,"o":168.1,"t":"2026-10-07T13:15:00Z","v":1225,"vw":168.632665},{"c":169.37,"h":171.6,"l":168.54,"n":257,"o":169.7,"t":"2026-10-07T13:30:00Z","v":14716,"vw":169.769349},{"c":168.79,"h":169.12,"l":168.29,"n":497,"o":169.05,"t":"2026-10-07T13:45:00Z","v":14673,"vw":168.724085},{"c":167.93,"h":168.9,"l":167.93,"n":459,"o":168.56,"t":"2026-10-07T14:00:00Z","v":17766,"vw":168.515783},{"c":168.94,"h":168.94,"l":167.99,"n":558,"o":168.18,"t":"2026-10-07T14:15:00Z","v":25572,"vw":168.323744},{"c":168.59,"h":170.08,"l":168.59,"n":503,"o":169.42,"t":"2026-10-07T14:30:00Z","v":22006,"vw":169.74755},{"c":169,"h":169.055,"l":168.57,"n":324,"o":168.7,"t":"2026-10-07T14:45:00Z","v":13215,"vw":168.889237},{"c":169.68,"h":170.2,"l":168.87,"n":707,"o":169.035,"t":"2026-10-07T15:00:00Z","v":19290,"vw":169.501609},{"c":169.87,"h":170.09,"l":169.58,"n":412,"o":169.58,"t":"2026-10-07T15:15:00Z","v":9473,"vw":169.927573},{"c":170.34,"h":170.47,"l":170.02,"n":502,"o":170.09,"t":"2026-10-07T15:30:00Z","v":11020,"vw":170.221465},{"c":170.47,"h":170.47,"l":169.95,"n":469,"o":170.14,"t":"2026-10-07T15:45:00Z","v":9365,"vw":170.17644},{"c":170.31,"h":170.57,"l":170.2,"n":448,"o":170.5,"t":"2026-10-07T16:00:00Z","v":10545,"vw":170.426326},{"c":170.56,"h":170.74,"l":170.23,"n":446,"o":170.285,"t":"2026-10-07T16:15:00Z","v":9592,"vw":170.416004},{"c":170.55,"h":170.6,"l":170.195,"n":427,"o":170.56,"t":"2026-10-07T16:30:00Z","v":14226,"vw":170.393317},{"c":170.21,"h":170.76,"l":170.18,"n":517,"o":170.51,"t":"2026-10-07T16:45:00Z","v":13311,"vw":170.535877},{"c":170.87,"h":171.07,"l":170.27,"n":714,"o":170.27,"t":"2026-10-07T17:00:00Z","v":21802,"vw":170.683102},{"c":170.545,"h":170.96,"l":170.545,"n":511,"o":170.87,"t":"2026-10-07T17:15:00Z","v":19556,"vw":170.723087},{"c":171,"h":171.045,"l":170.5,"n":591,"o":170.545,"t":"2026-10-07T17:30:00Z","v":16780,"vw":170.759214},{"c":170.85,"h":171.035,"l":170.76,"n":459,"o":170.94,"t":"2026-10-07T17:45:00Z","v":11902,"vw":170.918993},{"c":171.225,"h":171.78,"l":170.9,"n":784,"o":170.9,"t":"2026-10-07T18:00:00Z","v":20094,"vw":171.518813},{"c":171.61,"h":171.65,"l":170.84,"n":519,"o":171.235,"t":"2026-10-07T18:15:00Z","v":18229,"vw":171.170305},{"c":171.94,"h":171.94,"l":171.415,"n":537,"o":171.6,"t":"2026-10-07T18:30:00Z","v":15030,"vw":171.591417},{"c":172.23,"h":172.31,"l":171.94,"n":675,"o":171.94,"t":"2026-10-07T18:45:00Z","v":18520,"vw":172.117156},{"c":171.945,"h":172.23,"l":171.54,"n":865,"o":172.23,"t":"2026-10-07T19:00:00Z","v":24980,"vw":171.996971},{"c":171.52,"h":171.96,"l":171.51,"n":934,"o":171.88,"t":"2026-10-07T19:15:00Z","v":29352,"vw":171.737576},{"c":170.32,"h":171.595,"l":170.31,"n":1299,"o":171.53,"t":"2026-10-07T19:30:00Z","v":62271,"vw":171.011052},{"c":170.39,"h":170.82,"l":169.93,"n":3519,"o":170.53,"t":"2026-10-07T19:45:00Z","v":132204,"vw":170.374103},{"c":170.38,"h":170.38,"l":170.38,"n":81,"o":170.38,"t":"2026-10-07T20:00:00Z","v":169449,"vw":170.38},{"c":169.5,"h":169.5,"l":169.5,"n":3,"o":169.5,"t":"2026-10-08T13:15:00Z","v":235,"vw":169.5},{"c":170.37,"h":171.14,"l":169.67,"n":264,"o":171.14,"t":"2026-10-08T13:30:00Z","v":17657,"vw":170.346047},{"c":170.81,"h":171.13,"l":169.93,"n":462,"o":170.45,"t":"2026-10-08T13:45:00Z","v":25279,"vw":170.43795},{"c":168.955,"h":170.88,"l":168.74,"n":698,"o":170.83,"t":"2026-10-08T14:00:00Z","v":19357,"vw":170.023568},{"c":169.04,"h":169.23,"l":168.615,"n":419,"o":168.885,"t":"2026-10-08T14:15:00Z","v":12616,"vw":168.815034},{"c":168.565,"h":169.185,"l":168.38,"n":419,"o":168.94,"t":"2026-10-08T14:30:00Z","v":11091,"vw":168.847053},{"c":168.71,"h":168.71,"l":168.01,"n":429,"o":168.43,"t":"2026-10-08T14:45:00Z","v":13038,"vw":168.329072},{"c":168.555,"h":169.13,"l":168.555,"n":533,"o":168.675,"t":"2026-10-08T15:00:00Z","v":11336,"vw":168.917994},{"c":167.6,"h":168.66,"l":167.6,"n":463,"o":168.38,"t":"2026-10-08T15:15:00Z","v":10320,"vw":168.10625},{"c":167.69,"h":167.81,"l":167,"n":577,"o":167.45,"t":"2026-10-08T15:30:00Z","v":13654,"vw":167.280588},{"c":167.9,"h":168.21,"l":167.88,"n":450,"o":167.895,"t":"2026-10-08T15:45:00Z","v":11487,"vw":168.024985},{"c":167.945,"h":168.21,"l":167.87,"n":433,"o":168.045,"t":"2026-10-08T16:00:00Z","v":11425,"vw":167.986274},{"c":168.08,"h":168.76,"l":167.945,"n":682,"o":167.945,"t":"2026-10-08T16:15:00Z","v":14488,"vw":168.380906},{"c":168.32,"h":168.32,"l":167.6325,"n":407,"o":168.035,"t":"2026-10-08T16:30:00Z","v":10026,"vw":167.926791},{"c":168.065,"h":168.46,"l":167.785,"n":479,"o":168.1975,"t":"2026-10-08T16:45:00Z","v":13580,"vw":168.219667},{"c":168.14,"h":168.475,"l":167.585,"n":466,"o":167.98,"t":"2026-10-08T17:00:00Z","v":13318,"vw":168.061599},{"c":168.96,"h":168.96,"l":168.265,"n":485,"o":168.275,"t":"2026-10-08T17:15:00Z","v":12882,"vw":168.59466},{"c":169.325,"h":169.465,"l":168.76,"n":536,"o":168.86,"t":"2026-10-08T17:30:00Z","v":14679,"vw":169.060768},{"c":169.01,"h":169.4475,"l":168.65,"n":638,"o":169.4475,"t":"2026-10-08T17:45:00Z","v":23270,"vw":169.168003},{"c":169.42,"h":169.42,"l":169.04,"n":553,"o":169.0425,"t":"2026-10-08T18:00:00Z","v":20467,"vw":169.178036},{"c":169.635,"h":169.66,"l":169.195,"n":549,"o":169.46,"t":"2026-10-08T18:15:00Z","v":16520,"vw":169.425754},{"c":170.37,"h":170.39,"l":169.635,"n":887,"o":169.75,"t":"2026-10-08T18:30:00Z","v":32524,"vw":169.857694},{"c":169.855,"h":170.45,"l":169.71,"n":644,"o":170.31,"t":"2026-10-08T18:45:00Z","v":24330,"vw":170.176554},{"c":170.49,"h":170.84,"l":169.71,"n":690,"o":169.855,"t":"2026-10-08T19:00:00Z","v":21878,"vw":170.369831},{"c":170.29,"h":170.825,"l":170.29,"n":930,"o":170.62,"t":"2026-10-08T19:15:00Z","v":28904,"vw":170.644524},{"c":170.53,"h":170.56,"l":170.19,"n":1205,"o":170.34,"t":"2026-10-08T19:30:00Z","v":36369,"vw":170.365045},{"c":170.09,"h":170.745,"l":169.91,"n":3557,"o":170.53,"t":"2026-10-08T19:45:00Z","v":157425,"vw":170.172547},{"c":170.01,"h":170.01,"l":169.71,"n":73,"o":170.01,"t":"2026-10-08T20:00:00Z","v":457961,"vw":170.009806},{"c":177.35,"h":177.35,"l":171.2,"n":58,"o":171.2,"t":"2026-10-08T20:15:00Z","v":1868,"vw":173.034243},{"c":177,"h":177,"l":174,"n":30,"o":174.465,"t":"2026-10-08T20:30:00Z","v":3516,"vw":174.993338},{"c":192,"h":193.18,"l":180.5,"n":197,"o":180.5,"t":"2026-10-08T20:45:00Z","v":8339,"vw":190.18253},{"c":185,"h":193.99,"l":183,"n":194,"o":189,"t":"2026-10-08T21:00:00Z","v":20020,"vw":189.579823},{"c":181.04,"h":181.06,"l":181.04,"n":19,"o":181.06,"t":"2026-10-08T21:15:00Z","v":858,"vw":181.05},{"c":179,"h":179,"l":179,"n":4,"o":179,"t":"2026-10-08T21:30:00Z","v":295,"vw":179},{"c":180,"h":180,"l":180,"n":2,"o":180,"t":"2026-10-08T21:45:00Z","v":301,"vw":180},{"c":177.52,"h":180,"l":177.52,"n":4,"o":180,"t":"2026-10-08T22:00:00Z","v":351,"vw":179.173333},{"c":180.04,"h":180.06,"l":179.41,"n":42,"o":179.41,"t":"2026-10-08T22:45:00Z","v":1798,"vw":179.809155},{"c":172.88,"h":172.88,"l":172.88,"n":3,"o":172.88,"t":"2026-10-09T08:00:00Z","v":122,"vw":172.88},{"c":179.5,"h":180,"l":178.4,"n":4,"o":178.4,"t":"2026-10-09T10:30:00Z","v":359,"vw":179.3},{"c":181,"h":181,"l":181,"n":5,"o":181,"t":"2026-10-09T10:45:00Z","v":177,"vw":181},{"c":184.1,"h":184.1,"l":184.1,"n":1,"o":184.1,"t":"2026-10-09T11:30:00Z","v":100,"vw":184.1},{"c":183.01,"h":183.99,"l":182.3,"n":27,"o":182.51,"t":"2026-10-09T11:45:00Z","v":1101,"vw":182.920997},{"c":183,"h":183.01,"l":183,"n":20,"o":183,"t":"2026-10-09T12:00:00Z","v":605,"vw":183.003155},{"c":183.71,"h":183.71,"l":182.5,"n":72,"o":182.91,"t":"2026-10-09T13:00:00Z","v":1619,"vw":183.095999},{"c":179,"h":183.4,"l":179,"n":64,"o":183.4,"t":"2026-10-09T13:15:00Z","v":4785,"vw":180.897028},{"c":181.805,"h":185,"l":178.13,"n":2686,"o":178.24,"t":"2026-10-09T13:30:00Z","v":200620,"vw":181.795186},{"c":179.63,"h":182.9599,"l":179.425,"n":2360,"o":182,"t":"2026-10-09T13:45:00Z","v":148385,"vw":181.187129},{"c":179.65,"h":181.59,"l":179.03,"n":2443,"o":179.4525,"t":"2026-10-09T14:00:00Z","v":126943,"vw":180.168566},{"c":180.39,"h":182.165,"l":179.44,"n":2121,"o":179.65,"t":"2026-10-09T14:15:00Z","v":101690,"vw":180.747015},{"c":180.84,"h":181.31,"l":179.1975,"n":1112,"o":180.395,"t":"2026-10-09T14:30:00Z","v":52203,"vw":180.251093},{"c":180.35,"h":181.12,"l":180.12,"n":1027,"o":180.73,"t":"2026-10-09T14:45:00Z","v":53482,"vw":180.705905},{"c":180.55,"h":180.63,"l":179.76,"n":972,"o":180.35,"t":"2026-10-09T15:00:00Z","v":36928,"vw":180.23669},{"c":181.62,"h":181.62,"l":180.585,"n":929,"o":180.62,"t":"2026-10-09T15:15:00Z","v":41062,"vw":180.992422},{"c":182.205,"h":182.3798,"l":181.3,"n":1344,"o":181.88,"t":"2026-10-09T15:30:00Z","v":57878,"vw":181.950126},{"c":180.715,"h":182.56,"l":180.475,"n":1529,"o":182.12,"t":"2026-10-09T15:45:00Z","v":85993,"vw":181.482462},{"c":179.775,"h":180.715,"l":179.14,"n":1260,"o":180.71,"t":"2026-10-09T16:00:00Z","v":55783,"vw":180.034451},{"c":180.64,"h":181.12,"l":179.64,"n":1620,"o":179.77,"t":"2026-10-09T16:15:00Z","v":96637,"vw":180.629281},{"c":181.285,"h":181.74,"l":180.13,"n":1757,"o":180.8,"t":"2026-10-09T16:30:00Z","v":99009,"vw":180.747142},{"c":181.27,"h":181.38,"l":180.37,"n":1368,"o":181.17,"t":"2026-10-09T16:45:00Z","v":58340,"vw":180.869241},{"c":180.79,"h":181.27,"l":180.47,"n":967,"o":181.2,"t":"2026-10-09T17:00:00Z","v":34822,"vw":180.79592},{"c":180.71,"h":180.87,"l":180.415,"n":796,"o":180.78,"t":"2026-10-09T17:15:00Z","v":30428,"vw":180.605228},{"c":180.84,"h":180.85,"l":179.96,"n":986,"o":180.5,"t":"2026-10-09T17:30:00Z","v":36499,"vw":180.513709},{"c":181.72,"h":181.74,"l":180.79,"n":1101,"o":180.79,"t":"2026-10-09T17:45:00Z","v":37380,"vw":181.302402},{"c":181.275,"h":182.005,"l":181.12,"n":1113,"o":181.65,"t":"2026-10-09T18:00:00Z","v":45221,"vw":181.473613},{"c":180.08,"h":181.63,"l":180.08,"n":1040,"o":181.33,"t":"2026-10-09T18:15:00Z","v":43305,"vw":181.15481},{"c":180.14,"h":180.29,"l":179.65,"n":1047,"o":180.145,"t":"2026-10-09T18:30:00Z","v":32389,"vw":179.987544},{"c":180.87,"h":180.96,"l":180.175,"n":1164,"o":180.18,"t":"2026-10-09T18:45:00Z","v":40475,"vw":180.634819},{"c":179.82,"h":181.78,"l":179.74,"n":1479,"o":180.935,"t":"2026-10-09T19:00:00Z","v":64904,"vw":181.000602},{"c":180.58,"h":180.58,"l":179.67,"n":1462,"o":179.775,"t":"2026-10-09T19:15:00Z","v":63613,"vw":180.082236},{"c":181.605,"h":181.84,"l":180.43,"n":2285,"o":180.52,"t":"2026-10-09T19:30:00Z","v":109062,"vw":181.337904},{"c":182.5,"h":182.82,"l":181.51,"n":6437,"o":181.6075,"t":"2026-10-09T19:45:00Z","v":322776,"vw":182.247689},{"c":182.65,"h":182.65,"l":182.49,"n":80,"o":182.5,"t":"2026-10-09T20:00:00Z","v":260296,"vw":182.490126},{"c":182.49,"h":182.49,"l":182.49,"n":5,"o":182.49,"t":"2026-10-12T11:00:00Z","v":230,"vw":182.49},{"c":182.545,"h":183,"l":181.46,"n":353,"o":181.77,"t":"2026-10-12T13:30:00Z","v":18690,"vw":181.934587},{"c":182.43,"h":182.6,"l":181.54,"n":558,"o":182.09,"t":"2026-10-12T13:45:00Z","v":21563,"vw":182.150092},{"c":180.9675,"h":182.66,"l":180.09,"n":935,"o":182.66,"t":"2026-10-12T14:00:00Z","v":31288,"vw":180.966357},{"c":181.905,"h":182.5794,"l":180.825,"n":607,"o":180.975,"t":"2026-10-12T14:15:00Z","v":19889,"vw":181.734929},{"c":182.06,"h":182.575,"l":181.91,"n":571,"o":182.03,"t":"2026-10-12T14:30:00Z","v":22790,"vw":182.155886},{"c":182.28,"h":183.07,"l":182.05,"n":696,"o":182.05,"t":"2026-10-12T14:45:00Z","v":20954,"vw":182.638523},{"c":182.4,"h":182.61,"l":181.65,"n":630,"o":182.23,"t":"2026-10-12T15:00:00Z","v":18459,"vw":182.152362},{"c":182.595,"h":182.665,"l":182.03,"n":486,"o":182.61,"t":"2026-10-12T15:15:00Z","v":12503,"vw":182.405062},{"c":183.18,"h":183.29,"l":182.61,"n":757,"o":182.655,"t":"2026-10-12T15:30:00Z","v":17823,"vw":182.84436},{"c":183.34,"h":183.58,"l":182.82,"n":737,"o":183.03,"t":"2026-10-12T15:45:00Z","v":19006,"vw":183.225635},{"c":183.44,"h":183.53,"l":183.085,"n":727,"o":183.3,"t":"2026-10-12T16:00:00Z","v":17433,"vw":183.335087},{"c":183.54,"h":183.72,"l":183.25,"n":675,"o":183.31,"t":"2026-10-12T16:15:00Z","v":21551,"vw":183.411346},{"c":183.68,"h":183.77,"l":183.24,"n":663,"o":183.48,"t":"2026-10-12T16:30:00Z","v":12562,"vw":183.461935},{"c":184.04,"h":184.11,"l":183.61,"n":668,"o":183.725,"t":"2026-10-12T16:45:00Z","v":15839,"vw":183.873243},{"c":184.005,"h":184.23,"l":183.8079,"n":561,"o":184.095,"t":"2026-10-12T17:00:00Z","v":13275,"vw":184.036601},{"c":183.23,"h":183.99,"l":183.23,"n":499,"o":183.99,"t":"2026-10-12T17:15:00Z","v":11708,"vw":183.717562},{"c":183.35,"h":183.59,"l":183.16,"n":453,"o":183.31,"t":"2026-10-12T17:30:00Z","v":9631,"vw":183.299322},{"c":183.715,"h":183.78,"l":183.31,"n":387,"o":183.39,"t":"2026-10-12T17:45:00Z","v":9854,"vw":183.618967},{"c":183.595,"h":183.82,"l":183.3592,"n":603,"o":183.72,"t":"2026-10-12T18:00:00Z","v":16691,"vw":183.634503},{"c":183.35,"h":183.7,"l":183.22,"n":532,"o":183.48,"t":"2026-10-12T18:15:00Z","v":18160,"vw":183.464246},{"c":183.325,"h":183.64,"l":182.99,"n":721,"o":183.14,"t":"2026-10-12T18:30:00Z","v":22947,"vw":183.259957},{"c":182.67,"h":183.5,"l":182.665,"n":778,"o":183.335,"t":"2026-10-12T18:45:00Z","v":22954,"vw":183.209423},{"c":183.005,"h":183.23,"l":182.76,"n":975,"o":182.8,"t":"2026-10-12T19:00:00Z","v":31200,"vw":183.005616},{"c":183.36,"h":183.5,"l":182.87,"n":1143,"o":182.88,"t":"2026-10-12T19:15:00Z","v":36678,"vw":183.235553},{"c":183.21,"h":183.68,"l":183.12,"n":1509,"o":183.36,"t":"2026-10-12T19:30:00Z","v":64380,"vw":183.469037},{"c":184.27,"h":184.46,"l":182.85,"n":3411,"o":183.21,"t":"2026-10-12T19:45:00Z","v":136722,"vw":183.801668},{"c":184.28,"h":184.28,"l":184.28,"n":75,"o":184.28,"t":"2026-10-12T20:00:00Z","v":167780,"vw":184.28},{"c":184.28,"h":184.28,"l":184.28,"n":1,"o":184.28,"t":"2026-10-12T20:30:00Z","v":100,"vw":184.28},{"c":185.11,"h":186.51,"l":185.11,"n":11,"o":186.51,"t":"2026-10-13T13:15:00Z","v":308,"vw":186.041773},{"c":183.9125,"h":186.12,"l":183.4624,"n":293,"o":186.12,"t":"2026-10-13T13:30:00Z","v":13059,"vw":185.298023},{"c":183.25,"h":184.17,"l":182.84,"n":457,"o":183.685,"t":"2026-10-13T13:45:00Z","v":12171,"vw":183.592963},{"c":182.2,"h":183.12,"l":181.96,"n":326,"o":183.12,"t":"2026-10-13T14:00:00Z","v":8313,"vw":182.444318},{"c":179.49,"h":181.92,"l":179.49,"n":679,"o":181.92,"t":"2026-10-13T14:15:00Z","v":40243,"vw":181.132334},{"c":179.76,"h":180.075,"l":179.19,"n":570,"o":179.7,"t":"2026-10-13T14:30:00Z","v":20677,"vw":179.637415},{"c":180.91,"h":181.08,"l":179.79,"n":631,"o":179.88,"t":"2026-10-13T14:45:00Z","v":20808,"vw":180.444171},{"c":181.99,"h":181.99,"l":180.91,"n":497,"o":180.91,"t":"2026-10-13T15:00:00Z","v":16648,"vw":181.454597},{"c":182.18,"h":182.7,"l":181.7,"n":511,"o":181.75,"t":"2026-10-13T15:15:00Z","v":25288,"vw":182.306595},{"c":182.63,"h":182.955,"l":182.18,"n":442,"o":182.18,"t":"2026-10-13T15:30:00Z","v":19607,"vw":182.671404},{"c":182.96,"h":182.99,"l":182.2,"n":546,"o":182.63,"t":"2026-10-13T15:45:00Z","v":26866,"vw":182.542308},{"c":182.995,"h":183.185,"l":182.72,"n":483,"o":182.97,"t":"2026-10-13T16:00:00Z","v":18388,"vw":182.968881},{"c":182.665,"h":183.035,"l":182.475,"n":426,"o":183.035,"t":"2026-10-13T16:15:00Z","v":16412,"vw":182.648706},{"c":182.9442,"h":183.2,"l":182.63,"n":399,"o":182.8,"t":"2026-10-13T16:30:00Z","v":15173,"vw":182.917976},{"c":183.065,"h":183.08,"l":182.72,"n":491,"o":182.75,"t":"2026-10-13T16:45:00Z","v":19890,"vw":182.851284},{"c":183.165,"h":183.31,"l":182.96,"n":352,"o":183.05,"t":"2026-10-13T17:00:00Z","v":13764,"vw":183.135416},{"c":182.725,"h":183.165,"l":182.345,"n":700,"o":183.165,"t":"2026-10-13T17:15:00Z","v":32339,"vw":182.667099},{"c":183,"h":183.25,"l":182.64,"n":606,"o":182.64,"t":"2026-10-13T17:30:00Z","v":29591,"vw":182.939702},{"c":183.015,"h":183.1,"l":182.81,"n":316,"o":182.81,"t":"2026-10-13T17:45:00Z","v":12320,"vw":182.975321},{"c":183.355,"h":183.825,"l":183.04,"n":643,"o":183.04,"t":"2026-10-13T18:00:00Z","v":25990,"vw":183.48088},{"c":183.475,"h":183.57,"l":183.1129,"n":572,"o":183.355,"t":"2026-10-13T18:15:00Z","v":21418,"vw":183.400193},{"c":183.41,"h":183.6,"l":183.33,"n":329,"o":183.48,"t":"2026-10-13T18:30:00Z","v":10436,"vw":183.450157},{"c":183.27,"h":183.545,"l":183.18,"n":585,"o":183.53,"t":"2026-10-13T18:45:00Z","v":18611,"vw":183.355388},{"c":182.875,"h":183.315,"l":182.81,"n":574,"o":183.28,"t":"2026-10-13T19:00:00Z","v":21005,"vw":183.086719},{"c":182.2825,"h":182.875,"l":181.7,"n":1183,"o":182.875,"t":"2026-10-13T19:15:00Z","v":57265,"vw":182.111109},{"c":181.8,"h":182.52,"l":181.21,"n":1317,"o":182.455,"t":"2026-10-13T19:30:00Z","v":51494,"vw":181.925906},{"c":181.85,"h":182.25,"l":181.48,"n":3600,"o":181.75,"t":"2026-10-13T19:45:00Z","v":180301,"vw":181.845088},{"c":181.83,"h":181.83,"l":181.83,"n":61,"o":181.83,"t":"2026-10-13T20:00:00Z","v":153661,"vw":181.83},{"c":179.49,"h":179.49,"l":179.49,"n":10,"o":179.49,"t":"2026-10-14T13:00:00Z","v":143,"vw":179.49},{"c":178.8,"h":180,"l":178.8,"n":41,"o":179.99,"t":"2026-10-14T13:15:00Z","v":896,"vw":179.752303},{"c":179.4,"h":180.6,"l":177.5,"n":316,"o":179.99,"t":"2026-10-14T13:30:00Z","v":13704,"vw":179.919468},{"c":178.45,"h":179.41,"l":177.8983,"n":738,"o":179.39,"t":"2026-10-14T13:45:00Z","v":41215,"vw":178.516538},{"c":178.445,"h":179.19,"l":178.3,"n":804,"o":178.84,"t":"2026-10-14T14:00:00Z","v":27134,"vw":178.680053},{"c":178.275,"h":178.44,"l":177.975,"n":474,"o":178.39,"t":"2026-10-14T14:15:00Z","v":21608,"vw":178.26312},{"c":177.73,"h":178.09,"l":177.3,"n":760,"o":178.09,"t":"2026-10-14T14:30:00Z","v":26280,"vw":177.603922},{"c":178.18,"h":178.44,"l":177.405,"n":546,"o":177.57,"t":"2026-10-14T14:45:00Z","v":20550,"vw":177.903952},{"c":178.62,"h":178.76,"l":177.74,"n":726,"o":178.11,"t":"2026-10-14T15:00:00Z","v":27530,"vw":178.212137},{"c":179.13,"h":179.19,"l":178.51,"n":546,"o":178.62,"t":"2026-10-14T15:15:00Z","v":15008,"vw":178.820855},{"c":179.61,"h":179.795,"l":178.975,"n":587,"o":179.12,"t":"2026-10-14T15:30:00Z","v":18234,"vw":179.496296},{"c":179.13,"h":179.59,"l":179.005,"n":570,"o":179.46,"t":"2026-10-14T15:45:00Z","v":12109,"vw":179.327003},{"c":179.6,"h":179.785,"l":179,"n":433,"o":179.09,"t":"2026-10-14T16:00:00Z","v":11350,"vw":179.382619},{"c":179.75,"h":180.0425,"l":179.41,"n":613,"o":179.76,"t":"2026-10-14T16:15:00Z","v":23341,"vw":179.727737},{"c":179.68,"h":179.8,"l":179.38,"n":432,"o":179.715,"t":"2026-10-14T16:30:00Z","v":8176,"vw":179.551221},{"c":179.91,"h":180.085,"l":179.63,"n":384,"o":179.64,"t":"2026-10-14T16:45:00Z","v":11035,"vw":179.881709},{"c":179.55,"h":179.9275,"l":179.08,"n":553,"o":179.9275,"t":"2026-10-14T17:00:00Z","v":23868,"vw":179.61775},{"c":180.12,"h":180.12,"l":179.475,"n":689,"o":179.5,"t":"2026-10-14T17:15:00Z","v":24108,"vw":179.795775},{"c":180.315,"h":180.495,"l":179.99,"n":671,"o":179.99,"t":"2026-10-14T17:30:00Z","v":18691,"vw":180.288879},{"c":179.92,"h":180.3,"l":179.8,"n":606,"o":180.3,"t":"2026-10-14T17:45:00Z","v":22662,"vw":180.004969},{"c":179.61,"h":180.005,"l":179.56,"n":880,"o":179.98,"t":"2026-10-14T18:00:00Z","v":35128,"vw":179.76034},{"c":179.745,"h":180.3,"l":179.64,"n":1063,"o":179.69,"t":"2026-10-14T18:15:00Z","v":47365,"vw":179.889522},{"c":179.93,"h":180.11,"l":179.43,"n":910,"o":179.675,"t":"2026-10-14T18:30:00Z","v":41679,"vw":179.668825},{"c":179.91,"h":180.005,"l":179.62,"n":717,"o":179.83,"t":"2026-10-14T18:45:00Z","v":16164,"vw":179.819497},{"c":180.35,"h":180.51,"l":179.95,"n":910,"o":179.95,"t":"2026-10-14T19:00:00Z","v":28392,"vw":180.183139},{"c":180.24,"h":180.585,"l":180.18,"n":1062,"o":180.37,"t":"2026-10-14T19:15:00Z","v":26666,"vw":180.386026},{"c":180.23,"h":180.45,"l":179.335,"n":1662,"o":180.24,"t":"2026-10-14T19:30:00Z","v":48904,"vw":179.907903},{"c":180.775,"h":180.93,"l":179.75,"n":4268,"o":180.23,"t":"2026-10-14T19:45:00Z","v":217221,"vw":180.503847},{"c":180.71,"h":180.71,"l":180.53,"n":66,"o":180.71,"t":"2026-10-14T20:00:00Z","v":191135,"vw":180.709762},{"c":180.71,"h":180.71,"l":180.71,"n":2,"o":180.71,"t":"2026-10-14T20:15:00Z","v":4116,"vw":180.71},{"c":182.51,"h":185.94,"l":181.5,"n":87,"o":182.51,"t":"2026-10-15T13:00:00Z","v":2746,"vw":182.61663},{"c":182.4,"h":183.11,"l":182.4,"n":44,"o":183.11,"t":"2026-10-15T13:15:00Z","v":1478,"vw":182.766403},{"c":183.66,"h":186.09,"l":183.55,"n":484,"o":184.27,"t":"2026-10-15T13:30:00Z","v":23207,"vw":184.141017},{"c":184.57,"h":184.9925,"l":183.565,"n":415,"o":183.565,"t":"2026-10-15T13:45:00Z","v":11195,"vw":184.427615},{"c":184.665,"h":185,"l":183.99,"n":740,"o":184.49,"t":"2026-10-15T14:00:00Z","v":18160,"vw":184.435217},{"c":184.915,"h":185.47,"l":184.8,"n":663,"o":185.05,"t":"2026-10-15T14:15:00Z","v":19942,"vw":185.110172},{"c":184.48,"h":185.55,"l":184.48,"n":608,"o":185.065,"t":"2026-10-15T14:30:00Z","v":15677,"vw":184.925344},{"c":184.34,"h":184.83,"l":184.29,"n":569,"o":184.55,"t":"2026-10-15T14:45:00Z","v":13736,"vw":184.559436},{"c":184.53,"h":184.75,"l":183.8525,"n":446,"o":184.615,"t":"2026-10-15T15:00:00Z","v":12156,"vw":184.458526},{"c":184.03,"h":184.6,"l":183.73,"n":371,"o":184.6,"t":"2026-10-15T15:15:00Z","v":8691,"vw":184.134939},{"c":184.02,"h":184.17,"l":183.565,"n":306,"o":184.17,"t":"2026-10-15T15:30:00Z","v":7764,"vw":183.758192},{"c":184.095,"h":184.095,"l":183.55,"n":451,"o":184,"t":"2026-10-15T15:45:00Z","v":13330,"vw":183.877096},{"c":183.57,"h":184.035,"l":183.2501,"n":444,"o":183.965,"t":"2026-10-15T16:00:00Z","v":13084,"vw":183.588281},{"c":183.52,"h":183.98,"l":183.52,"n":399,"o":183.66,"t":"2026-10-15T16:15:00Z","v":13320,"vw":183.83485},{"c":183.34,"h":183.675,"l":183.13,"n":445,"o":183.675,"t":"2026-10-15T16:30:00Z","v":12273,"vw":183.452403},{"c":182.76,"h":183.46,"l":182.63,"n":670,"o":183.46,"t":"2026-10-15T16:45:00Z","v":19427,"vw":182.993035},{"c":182.37,"h":182.855,"l":182.28,"n":655,"o":182.85,"t":"2026-10-15T17:00:00Z","v":15912,"vw":182.577549},{"c":182.02,"h":182.5,"l":182.02,"n":565,"o":182.37,"t":"2026-10-15T17:15:00Z","v":16645,"vw":182.305549},{"c":181.58,"h":181.96,"l":181.5001,"n":509,"o":181.88,"t":"2026-10-15T17:30:00Z","v":14928,"vw":181.739472},{"c":181.8,"h":182.0098,"l":181.57,"n":406,"o":181.57,"t":"2026-10-15T17:45:00Z","v":12716,"vw":181.8108},{"c":181.64,"h":181.76,"l":181.385,"n":551,"o":181.62,"t":"2026-10-15T18:00:00Z","v":14179,"vw":181.564943},{"c":181.7825,"h":181.82,"l":181.46,"n":731,"o":181.58,"t":"2026-10-15T18:15:00Z","v":24172,"vw":181.616147},{"c":182.34,"h":182.385,"l":181.65,"n":863,"o":181.78,"t":"2026-10-15T18:30:00Z","v":32816,"vw":182.06699},{"c":182.52,"h":182.76,"l":182.44,"n":732,"o":182.51,"t":"2026-10-15T18:45:00Z","v":28791,"vw":182.58778},{"c":182.09,"h":182.505,"l":181.94,"n":1024,"o":182.45,"t":"2026-10-15T19:00:00Z","v":34882,"vw":182.202457},{"c":181.78,"h":182.19,"l":181.68,"n":894,"o":182.0775,"t":"2026-10-15T19:15:00Z","v":21003,"vw":182.019029},{"c":182.84,"h":183.18,"l":181.78,"n":875,"o":181.78,"t":"2026-10-15T19:30:00Z","v":25415,"vw":182.541165},{"c":183.66,"h":183.96,"l":182.8,"n":3595,"o":182.81,"t":"2026-10-15T19:45:00Z","v":115751,"vw":183.530769},{"c":183.72,"h":183.72,"l":183.72,"n":57,"o":183.72,"t":"2026-10-15T20:00:00Z","v":181160,"vw":183.72},{"c":183.72,"h":183.72,"l":183.72,"n":1,"o":183.72,"t":"2026-10-15T20:30:00Z","v":100,"vw":183.72},{"c":183.39,"h":184.69,"l":181.53,"n":354,"o":184.63,"t":"2026-10-16T13:30:00Z","v":36663,"vw":184.307521},{"c":183.0425,"h":183.545,"l":182.62,"n":242,"o":183.545,"t":"2026-10-16T13:45:00Z","v":6253,"vw":183.044743},{"c":183.255,"h":183.52,"l":182.8,"n":468,"o":183.39,"t":"2026-10-16T14:00:00Z","v":11738,"vw":183.093822},{"c":184.395,"h":184.415,"l":183.13,"n":639,"o":183.24,"t":"2026-10-16T14:15:00Z","v":20048,"vw":183.908376},{"c":184.86,"h":184.875,"l":184.08,"n":574,"o":184.35,"t":"2026-10-16T14:30:00Z","v":42944,"vw":184.571596},{"c":184.56,"h":185.21,"l":184.34,"n":419,"o":184.61,"t":"2026-10-16T14:45:00Z","v":16460,"vw":184.744224},{"c":185.25,"h":185.38,"l":184.55,"n":482,"o":184.55,"t":"2026-10-16T15:00:00Z","v":9846,"vw":184.870617},{"c":185.95,"h":186.66,"l":185.17,"n":526,"o":185.245,"t":"2026-10-16T15:15:00Z","v":14940,"vw":186.162335},{"c":186.125,"h":186.72,"l":185.93,"n":480,"o":185.93,"t":"2026-10-16T15:30:00Z","v":14948,"vw":186.401109},{"c":187.065,"h":188.185,"l":186.36,"n":1069,"o":186.36,"t":"2026-10-16T15:45:00Z","v":48659,"vw":187.377865},{"c":185.525,"h":186.805,"l":185.46,"n":526,"o":186.68,"t":"2026-10-16T16:00:00Z","v":12855,"vw":185.786335},{"c":185.81,"h":185.895,"l":185.475,"n":337,"o":185.61,"t":"2026-10-16T16:15:00Z","v":9845,"vw":185.693992},{"c":185.09,"h":186.015,"l":185.035,"n":388,"o":185.945,"t":"2026-10-16T16:30:00Z","v":10844,"vw":185.47255},{"c":185.705,"h":185.85,"l":185.06,"n":291,"o":185.15,"t":"2026-10-16T16:45:00Z","v":6763,"vw":185.355438},{"c":185.215,"h":185.93,"l":185.205,"n":304,"o":185.93,"t":"2026-10-16T17:00:00Z","v":7370,"vw":185.449214},{"c":186.08,"h":186.16,"l":185.05,"n":525,"o":185.11,"t":"2026-10-16T17:15:00Z","v":20283,"vw":185.675759},{"c":187.1,"h":187.595,"l":186.12,"n":1275,"o":186.12,"t":"2026-10-16T17:30:00Z","v":68865,"vw":186.898714},{"c":186.535,"h":187.645,"l":186.37,"n":630,"o":187.225,"t":"2026-10-16T17:45:00Z","v":23243,"vw":187.08843},{"c":186.78,"h":186.78,"l":186.23,"n":623,"o":186.64,"t":"2026-10-16T18:00:00Z","v":23388,"vw":186.427134},{"c":186.545,"h":186.92,"l":186.35,"n":810,"o":186.77,"t":"2026-10-16T18:15:00Z","v":29541,"vw":186.693587},{"c":187.38,"h":187.73,"l":186.58,"n":789,"o":186.585,"t":"2026-10-16T18:30:00Z","v":41528,"vw":187.243514},{"c":187.5,"h":187.57,"l":187.225,"n":540,"o":187.41,"t":"2026-10-16T18:45:00Z","v":15774,"vw":187.425423},{"c":187.52,"h":187.715,"l":187.23,"n":741,"o":187.5,"t":"2026-10-16T19:00:00Z","v":22855,"vw":187.478812},{"c":187.01,"h":187.82,"l":186.85,"n":1053,"o":187.71,"t":"2026-10-16T19:15:00Z","v":30008,"vw":187.397163},{"c":186.655,"h":187.28,"l":186.35,"n":1083,"o":187.07,"t":"2026-10-16T19:30:00Z","v":38717,"vw":186.723896},{"c":187.16,"h":187.67,"l":186.53,"n":3116,"o":186.58,"t":"2026-10-16T19:45:00Z","v":117250,"vw":187.148684},{"c":187.06,"h":187.06,"l":186.94,"n":68,"o":187.06,"t":"2026-10-16T20:00:00Z","v":224681,"vw":187.059831},{"c":185.89,"h":186.51,"l":182.24,"n":458,"o":185.08,"t":"2026-10-19T13:30:00Z","v":26615,"vw":185.382348},{"c":184.76,"h":186.09,"l":184.65,"n":368,"o":185.9,"t":"2026-10-19T13:45:00Z","v":13655,"vw":185.25158},{"c":183.62,"h":184.695,"l":183.17,"n":552,"o":184.695,"t":"2026-10-19T14:00:00Z","v":23411,"vw":183.798891},{"c":183.415,"h":183.78,"l":183.165,"n":296,"o":183.65,"t":"2026-10-19T14:15:00Z","v":6590,"vw":183.435534},{"c":182.89,"h":183.78,"l":182.83,"n":386,"o":183.78,"t":"2026-10-19T14:30:00Z","v":10959,"vw":183.14441},{"c":183.4,"h":183.45,"l":183.1925,"n":177,"o":183.1925,"t":"2026-10-19T14:45:00Z","v":2789,"vw":183.282294},{"c":183.01,"h":183.59,"l":182.78,"n":339,"o":183.27,"t":"2026-10-19T15:00:00Z","v":7519,"vw":183.126072},{"c":183.05,"h":183.48,"l":182.93,"n":464,"o":183.12,"t":"2026-10-19T15:15:00Z","v":11670,"vw":183.213774},{"c":182.8,"h":183.095,"l":182.705,"n":264,"o":182.93,"t":"2026-10-19T15:30:00Z","v":5369,"vw":182.849387},{"c":182.75,"h":183,"l":182.35,"n":369,"o":182.58,"t":"2026-10-19T15:45:00Z","v":9385,"vw":182.662038},{"c":182.24,"h":182.7597,"l":182.24,"n":390,"o":182.7597,"t":"2026-10-19T16:00:00Z","v":12134,"vw":182.437691},{"c":182.27,"h":182.45,"l":181.63,"n":715,"o":182.24,"t":"2026-10-19T16:15:00Z","v":19007,"vw":182.196088},{"c":181.75,"h":182.47,"l":181.75,"n":382,"o":182.27,"t":"2026-10-19T16:30:00Z","v":8944,"vw":182.152775},{"c":182.125,"h":182.22,"l":181.71,"n":349,"o":181.795,"t":"2026-10-19T16:45:00Z","v":7778,"vw":182.067892},{"c":182.38,"h":182.4,"l":182.07,"n":424,"o":182.21,"t":"2026-10-19T17:00:00Z","v":9790,"vw":182.249022},{"c":182.33,"h":182.49,"l":182.24,"n":417,"o":182.33,"t":"2026-10-19T17:15:00Z","v":9635,"vw":182.364232},{"c":182.59,"h":182.76,"l":182.29,"n":568,"o":182.39,"t":"2026-10-19T17:30:00Z","v":17186,"vw":182.649552},{"c":182.66,"h":182.68,"l":182.45,"n":305,"o":182.655,"t":"2026-10-19T17:45:00Z","v":6126,"vw":182.560554},{"c":182.66,"h":182.665,"l":182.35,"n":373,"o":182.665,"t":"2026-10-19T18:00:00Z","v":11311,"vw":182.532552},{"c":182.635,"h":182.76,"l":182.56,"n":354,"o":182.66,"t":"2026-10-19T18:15:00Z","v":8082,"vw":182.672158},{"c":182.395,"h":182.7344,"l":182.14,"n":626,"o":182.67,"t":"2026-10-19T18:30:00Z","v":15983,"vw":182.436567},{"c":182.265,"h":182.47,"l":182.14,"n":569,"o":182.37,"t":"2026-10-19T18:45:00Z","v":17574,"vw":182.264132},{"c":182.125,"h":182.43,"l":181.96,"n":665,"o":182.265,"t":"2026-10-19T19:00:00Z","v":17239,"vw":182.155659},{"c":182.08,"h":182.36,"l":181.94,"n":1016,"o":182.13,"t":"2026-10-19T19:15:00Z","v":31489,"vw":182.169429},{"c":182.48,"h":182.76,"l":182.03,"n":1020,"o":182.085,"t":"2026-10-19T19:30:00Z","v":27123,"vw":182.487955},{"c":183.07,"h":183.285,"l":182.09,"n":3017,"o":182.45,"t":"2026-10-19T19:45:00Z","v":114539,"vw":182.837707},{"c":183.09,"h":184.25,"l":183.09,"n":139,"o":183.09,"t":"2026-10-19T20:00:00Z","v":149150,"vw":183.13414},{"c":183.99,"h":184.09,"l":183.99,"n":35,"o":184.09,"t":"2026-10-20T13:00:00Z","v":632,"vw":184.046747},{"c":184.05,"h":186.135,"l":183.82,"n":337,"o":185.61,"t":"2026-10-20T13:30:00Z","v":19248,"vw":185.066619},{"c":184.635,"h":185.01,"l":184.16,"n":461,"o":184.29,"t":"2026-10-20T13:45:00Z","v":15144,"vw":184.632376},{"c":183.265,"h":184.6225,"l":182.87,"n":798,"o":184.17,"t":"2026-10-20T14:00:00Z","v":24922,"vw":183.461725},{"c":183.325,"h":183.94,"l":183.01,"n":605,"o":183.44,"t":"2026-10-20T14:15:00Z","v":23249,"vw":183.4397},{"c":184.35,"h":184.35,"l":183.17,"n":437,"o":183.32,"t":"2026-10-20T14:30:00Z","v":13257,"vw":184.008881},{"c":184.29,"h":184.46,"l":184.0359,"n":460,"o":184.385,"t":"2026-10-20T14:45:00Z","v":18775,"vw":184.170349},{"c":184.29,"h":184.37,"l":183.83,"n":759,"o":184.305,"t":"2026-10-20T15:00:00Z","v":24375,"vw":184.077005},{"c":184.23,"h":184.6,"l":184.115,"n":420,"o":184.285,"t":"2026-10-20T15:15:00Z","v":11511,"vw":184.285111},{"c":184.28,"h":184.8,"l":184.18,"n":383,"o":184.27,"t":"2026-10-20T15:30:00Z","v":12011,"vw":184.481616},{"c":184.23,"h":184.5,"l":183.78,"n":337,"o":184.5,"t":"2026-10-20T15:45:00Z","v":7594,"vw":183.982147},{"c":184.185,"h":184.31,"l":183.95,"n":322,"o":184.01,"t":"2026-10-20T16:00:00Z","v":7664,"vw":184.104353},{"c":183.9,"h":184.105,"l":183.52,"n":272,"o":184.105,"t":"2026-10-20T16:15:00Z","v":5927,"vw":183.792397},{"c":184.39,"h":184.5,"l":183.85,"n":632,"o":183.85,"t":"2026-10-20T16:30:00Z","v":25344,"vw":184.290126},{"c":184.475,"h":185.03,"l":184.03,"n":706,"o":184.51,"t":"2026-10-20T16:45:00Z","v":35075,"vw":184.64457},{"c":184.05,"h":184.315,"l":184.01,"n":271,"o":184.3,"t":"2026-10-20T17:00:00Z","v":6381,"vw":184.167668},{"c":183.45,"h":183.98,"l":183.425,"n":580,"o":183.98,"t":"2026-10-20T17:15:00Z","v":20666,"vw":183.670195},{"c":182.51,"h":183.45,"l":182.51,"n":838,"o":183.41,"t":"2026-10-20T17:30:00Z","v":28974,"vw":182.923286},{"c":182.555,"h":182.61,"l":181.88,"n":790,"o":182.56,"t":"2026-10-20T17:45:00Z","v":46507,"vw":182.365995},{"c":182.38,"h":182.82,"l":182.38,"n":635,"o":182.59,"t":"2026-10-20T18:00:00Z","v":17886,"vw":182.595975},{"c":182.72,"h":182.81,"l":182.395,"n":415,"o":182.395,"t":"2026-10-20T18:15:00Z","v":15460,"vw":182.617827},{"c":182.32,"h":182.865,"l":182.17,"n":653,"o":182.585,"t":"2026-10-20T18:30:00Z","v":24831,"vw":182.530837},{"c":181.53,"h":182.36,"l":181.3,"n":970,"o":182.36,"t":"2026-10-20T18:45:00Z","v":42349,"vw":181.89828},{"c":180.76,"h":181.74,"l":180.76,"n":1068,"o":181.58,"t":"2026-10-20T19:00:00Z","v":53382,"vw":181.212908},{"c":180.355,"h":181.41,"l":180.15,"n":1444,"o":180.87,"t":"2026-10-20T19:15:00Z","v":65743,"vw":180.737102},{"c":180.19,"h":180.44,"l":180.05,"n":1710,"o":180.325,"t":"2026-10-20T19:30:00Z","v":77214,"vw":180.22402},{"c":180.8,"h":181.06,"l":179.96,"n":3961,"o":180.25,"t":"2026-10-20T19:45:00Z","v":173800,"vw":180.709751},{"c":180.97,"h":180.97,"l":180.97,"n":70,"o":180.97,"t":"2026-10-20T20:00:00Z","v":217683,"vw":180.97},{"c":183.48,"h":184.35,"l":183.48,"n":8,"o":183.48,"t":"2026-10-20T21:15:00Z","v":733,"vw":183.828},{"c":185,"h":185,"l":182.16,"n":34,"o":185,"t":"2026-10-20T22:00:00Z","v":1388,"vw":184.526667},{"c":181.36,"h":181.36,"l":181.36,"n":4,"o":181.36,"t":"2026-10-21T08:00:00Z","v":219,"vw":181.36},{"c":181.2,"h":181.2,"l":181.2,"n":12,"o":181.2,"t":"2026-10-21T09:00:00Z","v":455,"vw":181.2},{"c":180.5,"h":182.03,"l":180.5,"n":482,"o":181.2,"t":"2026-10-21T13:30:00Z","v":30520,"vw":181.398559},{"c":179.01,"h":181.04,"l":178.96,"n":671,"o":180.37,"t":"2026-10-21T13:45:00Z","v":23624,"vw":180.156107},{"c":178.155,"h":179.4,"l":177.855,"n":1545,"o":179.14,"t":"2026-10-21T14:00:00Z","v":80221,"vw":178.868709},{"c":179.105,"h":179.105,"l":178.2,"n":624,"o":178.35,"t":"2026-10-21T14:15:00Z","v":28571,"vw":178.86812},{"c":178.695,"h":179.7994,"l":178.59,"n":891,"o":178.935,"t":"2026-10-21T14:30:00Z","v":31675,"vw":179.070412},{"c":178.81,"h":179.115,"l":178.4745,"n":488,"o":178.4745,"t":"2026-10-21T14:45:00Z","v":13965,"vw":178.816437},{"c":178.47,"h":179.04,"l":178.31,"n":649,"o":178.815,"t":"2026-10-21T15:00:00Z","v":19048,"vw":178.607088},{"c":177.89,"h":178.63,"l":177.83,"n":858,"o":178.5,"t":"2026-10-21T15:15:00Z","v":43458,"vw":178.397056},{"c":177.66,"h":178.08,"l":177.42,"n":822,"o":178.08,"t":"2026-10-21T15:30:00Z","v":42474,"vw":177.520879},{"c":177.68,"h":177.85,"l":177.52,"n":643,"o":177.695,"t":"2026-10-21T15:45:00Z","v":22792,"vw":177.723933},{"c":177.21,"h":177.63,"l":176.66,"n":905,"o":177.63,"t":"2026-10-21T16:00:00Z","v":40784,"vw":177.271235},{"c":177.23,"h":177.56,"l":176.955,"n":450,"o":177.215,"t":"2026-10-21T16:15:00Z","v":17094,"vw":177.194988},{"c":177.26,"h":177.29,"l":176.85,"n":697,"o":177.11,"t":"2026-10-21T16:30:00Z","v":33499,"vw":177.037201},{"c":177.15,"h":177.5,"l":177,"n":819,"o":177.285,"t":"2026-10-21T16:45:00Z","v":27706,"vw":177.246573},{"c":177.25,"h":177.5,"l":177.11,"n":504,"o":177.315,"t":"2026-10-21T17:00:00Z","v":16225,"vw":177.194301},{"c":177.245,"h":177.58,"l":177.13,"n":576,"o":177.36,"t":"2026-10-21T17:15:00Z","v":20239,"vw":177.411833},{"c":177.16,"h":177.335,"l":176.9,"n":666,"o":177.335,"t":"2026-10-21T17:30:00Z","v":30780,"vw":177.020879},{"c":177.36,"h":177.58,"l":176.81,"n":672,"o":177.1725,"t":"2026-10-21T17:45:00Z","v":22398,"vw":177.104175},{"c":176.88,"h":177.27,"l":176.68,"n":634,"o":177.24,"t":"2026-10-21T18:00:00Z","v":19193,"vw":176.915853},{"c":176.86,"h":177.02,"l":176.53,"n":701,"o":176.92,"t":"2026-10-21T18:15:00Z","v":20060,"vw":176.718125},{"c":176.39,"h":176.9,"l":176.39,"n":697,"o":176.87,"t":"2026-10-21T18:30:00Z","v":22239,"vw":176.673138},{"c":175.86,"h":176.54,"l":175.845,"n":902,"o":176.54,"t":"2026-10-21T18:45:00Z","v":24013,"vw":176.087387},{"c":175.1,"h":175.96,"l":174.9985,"n":1179,"o":175.89,"t":"2026-10-21T19:00:00Z","v":37503,"vw":175.594902},{"c":175.18,"h":176.27,"l":175,"n":1384,"o":175.1,"t":"2026-10-21T19:15:00Z","v":56779,"vw":175.775455},{"c":174.36,"h":175.285,"l":173.74,"n":2001,"o":175.1,"t":"2026-10-21T19:30:00Z","v":108927,"vw":174.568247},{"c":173.35,"h":174.32,"l":172.925,"n":7256,"o":174.32,"t":"2026-10-21T19:45:00Z","v":388898,"vw":173.377807},{"c":173.41,"h":173.41,"l":173.41,"n":67,"o":173.41,"t":"2026-10-21T20:00:00Z","v":257675,"vw":173.41},{"c":173.41,"h":173.51,"l":173.41,"n":11,"o":173.51,"t":"2026-10-22T11:15:00Z","v":511,"vw":173.462084},{"c":173.95,"h":173.95,"l":173.75,"n":17,"o":173.75,"t":"2026-10-22T11:30:00Z","v":398,"vw":173.845273},{"c":175,"h":175,"l":175,"n":1,"o":175,"t":"2026-10-22T12:30:00Z","v":200,"vw":175},{"c":173.01,"h":173.85,"l":172.1,"n":536,"o":172.74,"t":"2026-10-22T13:30:00Z","v":29475,"vw":172.991408},{"c":177.22,"h":177.22,"l":172.605,"n":892,"o":172.605,"t":"2026-10-22T13:45:00Z","v":45974,"vw":175.237816},{"c":177.06,"h":177.28,"l":176.295,"n":598,"o":177.25,"t":"2026-10-22T14:00:00Z","v":18077,"vw":176.786078},{"c":177.15,"h":177.56,"l":176.335,"n":558,"o":176.98,"t":"2026-10-22T14:15:00Z","v":13426,"vw":176.873406},{"c":176.645,"h":176.83,"l":176.13,"n":628,"o":176.78,"t":"2026-10-22T14:30:00Z","v":15264,"vw":176.461191},{"c":176.61,"h":177.48,"l":176.33,"n":602,"o":176.715,"t":"2026-10-22T14:45:00Z","v":33524,"vw":176.92452},{"c":176.83,"h":176.83,"l":176.12,"n":584,"o":176.48,"t":"2026-10-22T15:00:00Z","v":16811,"vw":176.340313},{"c":176.41,"h":176.69,"l":176.06,"n":281,"o":176.69,"t":"2026-10-22T15:15:00Z","v":9727,"vw":176.358043},{"c":176.59,"h":176.9384,"l":176.31,"n":625,"o":176.345,"t":"2026-10-22T15:30:00Z","v":18353,"vw":176.499138},{"c":177.57,"h":177.57,"l":176.38,"n":442,"o":176.56,"t":"2026-10-22T15:45:00Z","v":10254,"vw":176.83703},{"c":177.145,"h":177.635,"l":176.86,"n":634,"o":177.615,"t":"2026-10-22T16:00:00Z","v":24217,"vw":177.138499},{"c":176.995,"h":177.66,"l":176.71,"n":588,"o":177.33,"t":"2026-10-22T16:15:00Z","v":19391,"vw":177.075957},{"c":177.88,"h":177.88,"l":177.05,"n":830,"o":177.05,"t":"2026-10-22T16:30:00Z","v":23884,"vw":177.58275},{"c":178.48,"h":178.52,"l":177.775,"n":584,"o":177.8248,"t":"2026-10-22T16:45:00Z","v":17411,"vw":178.112424},{"c":178.46,"h":178.915,"l":177.99,"n":717,"o":178.44,"t":"2026-10-22T17:00:00Z","v":26741,"vw":178.555172},{"c":177.8,"h":178.65,"l":177.5,"n":638,"o":178.52,"t":"2026-10-22T17:15:00Z","v":22634,"vw":177.97327},{"c":176.445,"h":177.815,"l":175.965,"n":971,"o":177.58,"t":"2026-10-22T17:30:00Z","v":29853,"vw":176.892341},{"c":176.9,"h":176.9,"l":176.09,"n":538,"o":176.2,"t":"2026-10-22T17:45:00Z","v":10050,"vw":176.478011},{"c":175.86,"h":176.83,"l":175.66,"n":631,"o":176.76,"t":"2026-10-22T18:00:00Z","v":19632,"vw":176.131625},{"c":175.97,"h":176.15,"l":175.6,"n":646,"o":175.87,"t":"2026-10-22T18:15:00Z","v":14522,"vw":175.888585},{"c":176.11,"h":176.485,"l":175.77,"n":723,"o":176.08,"t":"2026-10-22T18:30:00Z","v":19884,"vw":176.048602},{"c":177.47,"h":177.51,"l":176.12,"n":780,"o":176.12,"t":"2026-10-22T18:45:00Z","v":28467,"vw":177.005995},{"c":176.92,"h":177.73,"l":176.92,"n":1112,"o":177.49,"t":"2026-10-22T19:00:00Z","v":31405,"vw":177.383941},{"c":176.35,"h":177.09,"l":176.27,"n":971,"o":177.005,"t":"2026-10-22T19:15:00Z","v":27280,"vw":176.789106},{"c":177.03,"h":177.03,"l":176.255,"n":1391,"o":176.27,"t":"2026-10-22T19:30:00Z","v":45113,"vw":176.662047},{"c":178.39,"h":178.99,"l":176.98,"n":5011,"o":177.14,"t":"2026-10-22T19:45:00Z","v":206856,"vw":178.204497},{"c":178.39,"h":178.39,"l":178.39,"n":66,"o":178.39,"t":"2026-10-22T20:00:00Z","v":287470,"vw":178.39},{"c":181,"h":181,"l":179.46,"n":10,"o":179.48,"t":"2026-10-22T21:30:00Z","v":4536,"vw":179.512655},{"c":187.09,"h":188,"l":181.06,"n":64,"o":181.06,"t":"2026-10-22T21:45:00Z","v":6411,"vw":186.372679},{"c":188,"h":188,"l":187.04,"n":12,"o":187.04,"t":"2026-10-22T22:00:00Z","v":1448,"vw":187.846154},{"c":190.25,"h":190.25,"l":190.25,"n":4,"o":190.25,"t":"2026-10-22T22:15:00Z","v":730,"vw":190.25},{"c":190.05,"h":190.39,"l":190.05,"n":12,"o":190.39,"t":"2026-10-22T22:30:00Z","v":3600,"vw":190.066715},{"c":190.05,"h":190.05,"l":190.05,"n":3,"o":190.05,"t":"2026-10-22T22:45:00Z","v":200,"vw":190.05},{"c":190.05,"h":190.05,"l":190.05,"n":1,"o":190.05,"t":"2026-10-22T23:00:00Z","v":100,"vw":190.05},{"c":190.5,"h":190.5,"l":190.5,"n":5,"o":190.5,"t":"2026-10-22T23:15:00Z","v":352,"vw":190.5},{"c":191,"h":191.06,"l":191,"n":8,"o":191.05,"t":"2026-10-22T23:30:00Z","v":801,"vw":191.024837}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":227.25081581694224,"iv":0.4478615464625566,"gamma":0.007382472551317383,"theta":-0.07493480708540964,"vega":0.09420909245424886,"rho":0.013546662919349615,"breakevenPct":19.542311946043053},{"delta":0.15,"premium":1.0710547588163641,"strike":208.34598621807794,"iv":0.27149035262748544,"gamma":0.016915323047264515,"theta":-0.061284175772873074,"vega":0.12498497835167172,"rho":0.02022518244204453,"breakevenPct":9.642429830834715},{"delta":0.2,"premium":0.9485426008968609,"strike":199.52914798206277,"iv":0.16365605381165918,"gamma":0.032329596412556054,"theta":-0.04595515695067264,"vega":0.14981748878923767,"rho":0.026644349707569126,"breakevenPct":4.962141666471022},{"delta":0.25,"premium":1.0606502242152467,"strike":197.28699551569505,"iv":0.1401134529147982,"gamma":0.04389910313901345,"theta":-0.04478923766816143,"vega":0.16847219730941704,"rho":0.03310741904882177,"breakevenPct":3.846934942361427},{"delta":0.3,"premium":1.1727578475336324,"strike":195.04484304932737,"iv":0.11657085201793721,"gamma":0.05546860986547085,"theta":-0.04362331838565022,"vega":0.1871269058295964,"rho":0.03957048839007442,"breakevenPct":2.7317282182518317},{"delta":0.35,"premium":1.3605019629837354,"strike":194.31295569265282,"iv":0.11046623667975322,"gamma":0.06053679192372406,"theta":-0.04294043746494672,"vega":0.18891531127313516,"rho":0.046508663786546584,"breakevenPct":2.4468364689196744},{"delta":0.4,"premium":1.5497896803140776,"strike":193.61189007291082,"iv":0.10471749859786875,"gamma":0.0654722938867078,"theta":-0.042267414469994394,"vega":0.1903595064498037,"rho":0.053456535224962014,"breakevenPct":2.178889923154404},{"delta":0.45,"premium":1.7390773976444198,"strike":192.91082445316883,"iv":0.09896876051598429,"gamma":0.07040779584969153,"theta":-0.04159439147504206,"vega":0.19180370162647223,"rho":0.06040440666337743,"breakevenPct":1.9109433773891336},{"delta":0.5,"premium":1.928365114974762,"strike":192.2097588334268,"iv":0.09322002243409983,"gamma":0.07534329781267526,"theta":-0.04092136848008974,"vega":0.19324789680314078,"rho":0.06735227810179285,"breakevenPct":1.642996831623863},{"delta":0.55,"premium":2.1176528323051045,"strike":191.5086932136848,"iv":0.08747128435221535,"gamma":0.08027879977565901,"theta":-0.04024834548513741,"vega":0.19469209197980933,"rho":0.07430014954020828,"breakevenPct":1.3750502858585925},{"delta":0.6,"premium":2.3069405496354465,"strike":190.80762759394278,"iv":0.0817225462703309,"gamma":0.08521430173864274,"theta":-0.03957532249018508,"vega":0.19613628715647785,"rho":0.08124802097862369,"breakevenPct":1.1071037400933224},{"delta":0.65,"premium":2.4962282669657885,"strike":190.1065619742008,"iv":0.07597380818844643,"gamma":0.09014980370162648,"theta":-0.03890229949523275,"vega":0.1975804823331464,"rho":0.08819589241703912,"breakevenPct":0.8391571943280518}],"put":[{"delta":0.1,"premium":1.6632715449090456,"strike":156.13271544909045,"iv":0.6075674035899458,"gamma":0.005379676035485304,"theta":-0.09630883232135914,"vega":0.09413784067011989,"rho":-0.01698678916501213,"breakevenPct":19.125945599905027},{"delta":0.15,"premium":2.6620689655172414,"strike":163.4975369458128,"iv":0.5879812807881774,"gamma":0.007379310344827586,"theta":-0.12339901477832511,"vega":0.12506847290640394,"rho":-0.02541105672937693,"breakevenPct":15.79294870141594},{"delta":0.2,"premium":4.1513358778625955,"strike":167.8854961832061,"iv":0.6221145038167939,"gamma":0.008319389312977099,"theta":-0.15676198473282443,"vega":0.14970152671755724,"rho":-0.03426025912543418,"breakevenPct":14.275308740657852},{"delta":0.25,"premium":5.689754098360655,"strike":172.28483606557376,"iv":0.6434959016393442,"gamma":0.009156967213114754,"theta":-0.18342868852459016,"vega":0.1705969262295082,"rho":-0.04314051767620535,"breakevenPct":12.777443996223502},{"delta":0.3,"premium":7.512911184210525,"strike":176.93256578947367,"iv":0.6564728618421053,"gamma":0.009777302631578947,"theta":-0.20442302631578946,"vega":0.18651611842105265,"rho":-0.05222712989218716,"breakevenPct":11.298610154312478},{"delta":0.35,"premium":9.73511235955056,"strike":181.18913857677902,"iv":0.6857372659176031,"gamma":0.010018913857677903,"theta":-0.22705880149812735,"vega":0.19907827715355805,"rho":-0.0615992616120013,"breakevenPct":10.23349412710551},{"delta":0.4,"premium":12.065834932821499,"strike":185.89251439539348,"iv":0.6963825335892515,"gamma":0.01032859884836852,"theta":-0.23993416506717852,"vega":0.2077531669865643,"rho":-0.07106049171311356,"breakevenPct":8.99126729708273},{"delta":0.45,"premium":15.497345132743362,"strike":190.79646017699116,"iv":0.7419867256637168,"gamma":0.009920353982300885,"theta":-0.2614787610619469,"vega":0.2129345132743363,"rho":-0.08134085158258296,"breakevenPct":8.220358615577078},{"delta":0.5,"premium":20.116666666666667,"strike":196.66666666666666,"iv":0.8036,"gamma":0.009233333333333333,"theta":-0.2848333333333333,"vega":0.2146,"rho":-0.09253494037563555,"breakevenPct":7.565445026178014},{"delta":0.55,"premium":27.750000000000014,"strike":205,"iv":0.9161500000000001,"gamma":0.008049999999999998,"theta":-0.32135,"vega":0.21265,"rho":-0.10608328519214494,"breakevenPct":7.198952879581151},{"delta":0.6,"premium":38.971008403361346,"strike":216.72268907563026,"iv":1.070953781512605,"gamma":0.006727731092436975,"theta":-0.36693613445378154,"vega":0.20780756302521008,"rho":-0.12245458465759264,"breakevenPct":6.936292841744028},{"delta":0.65,"premium":59.1113989637306,"strike":237.04663212435236,"iv":1.3180383419689123,"gamma":0.005247668393782382,"theta":-0.4331647668393783,"vega":0.19935181347150258,"rho":-0.14588971001807532,"breakevenPct":6.840192062501699}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":227.25081581694224,"iv":0.4478615464625566,"gamma":0.007382472551317383,"theta":-0.07493480708540964,"vega":0.09420909245424886,"rho":0.013546662919349615,"breakevenPct":19.542311946043053},{"delta":0.15,"premium":1.0710547588163641,"strike":208.34598621807794,"iv":0.27149035262748544,"gamma":0.016915323047264515,"theta":-0.061284175772873074,"vega":0.12498497835167172,"rho":0.02022518244204453,"breakevenPct":9.642429830834715},{"delta":0.2,"premium":0.9485426008968609,"strike":199.52914798206277,"iv":0.16365605381165918,"gamma":0.032329596412556054,"theta":-0.04595515695067264,"vega":0.14981748878923767,"rho":0.026644349707569126,"breakevenPct":4.962141666471022},{"delta":0.25,"premium":1.0606502242152467,"strike":197.28699551569505,"iv":0.1401134529147982,"gamma":0.04389910313901345,"theta":-0.04478923766816143,"vega":0.16847219730941704,"rho":0.03310741904882177,"breakevenPct":3.846934942361427},{"delta":0.3,"premium":1.1727578475336324,"strike":195.04484304932737,"iv":0.11657085201793721,"gamma":0.05546860986547085,"theta":-0.04362331838565022,"vega":0.1871269058295964,"rho":0.03957048839007442,"breakevenPct":2.7317282182518317},{"delta":0.35,"premium":1.3605019629837354,"strike":194.31295569265282,"iv":0.11046623667975322,"gamma":0.06053679192372406,"theta":-0.04294043746494672,"vega":0.18891531127313516,"rho":0.046508663786546584,"breakevenPct":2.4468364689196744},{"delta":0.4,"premium":1.5497896803140776,"strike":193.61189007291082,"iv":0.10471749859786875,"gamma":0.0654722938867078,"theta":-0.042267414469994394,"vega":0.1903595064498037,"rho":0.053456535224962014,"breakevenPct":2.178889923154404},{"delta":0.45,"premium":1.7390773976444198,"strike":192.91082445316883,"iv":0.09896876051598429,"gamma":0.07040779584969153,"theta":-0.04159439147504206,"vega":0.19180370162647223,"rho":0.06040440666337743,"breakevenPct":1.9109433773891336},{"delta":0.5,"premium":1.928365114974762,"strike":192.2097588334268,"iv":0.09322002243409983,"gamma":0.07534329781267526,"theta":-0.04092136848008974,"vega":0.19324789680314078,"rho":0.06735227810179285,"breakevenPct":1.642996831623863},{"delta":0.55,"premium":2.1176528323051045,"strike":191.5086932136848,"iv":0.08747128435221535,"gamma":0.08027879977565901,"theta":-0.04024834548513741,"vega":0.19469209197980933,"rho":0.07430014954020828,"breakevenPct":1.3750502858585925},{"delta":0.6,"premium":2.3069405496354465,"strike":190.80762759394278,"iv":0.0817225462703309,"gamma":0.08521430173864274,"theta":-0.03957532249018508,"vega":0.19613628715647785,"rho":0.08124802097862369,"breakevenPct":1.1071037400933224},{"delta":0.65,"premium":2.4962282669657885,"strike":190.1065619742008,"iv":0.07597380818844643,"gamma":0.09014980370162648,"theta":-0.03890229949523275,"vega":0.1975804823331464,"rho":0.08819589241703912,"breakevenPct":0.8391571943280518}],"put":[{"delta":0.1,"premium":1.6632715449090456,"strike":156.13271544909045,"iv":0.6075674035899458,"gamma":0.005379676035485304,"theta":-0.09630883232135914,"vega":0.09413784067011989,"rho":-0.01698678916501213,"breakevenPct":19.125945599905027},{"delta":0.15,"premium":2.6620689655172414,"strike":163.4975369458128,"iv":0.5879812807881774,"gamma":0.007379310344827586,"theta":-0.12339901477832511,"vega":0.12506847290640394,"rho":-0.02541105672937693,"breakevenPct":15.79294870141594},{"delta":0.2,"premium":4.1513358778625955,"strike":167.8854961832061,"iv":0.6221145038167939,"gamma":0.008319389312977099,"theta":-0.15676198473282443,"vega":0.14970152671755724,"rho":-0.03426025912543418,"breakevenPct":14.275308740657852},{"delta":0.25,"premium":5.689754098360655,"strike":172.28483606557376,"iv":0.6434959016393442,"gamma":0.009156967213114754,"theta":-0.18342868852459016,"vega":0.1705969262295082,"rho":-0.04314051767620535,"breakevenPct":12.777443996223502},{"delta":0.3,"premium":7.512911184210525,"strike":176.93256578947367,"iv":0.6564728618421053,"gamma":0.009777302631578947,"theta":-0.20442302631578946,"vega":0.18651611842105265,"rho":-0.05222712989218716,"breakevenPct":11.298610154312478},{"delta":0.35,"premium":9.73511235955056,"strike":181.18913857677902,"iv":0.6857372659176031,"gamma":0.010018913857677903,"theta":-0.22705880149812735,"vega":0.19907827715355805,"rho":-0.0615992616120013,"breakevenPct":10.23349412710551},{"delta":0.4,"premium":12.065834932821499,"strike":185.89251439539348,"iv":0.6963825335892515,"gamma":0.01032859884836852,"theta":-0.23993416506717852,"vega":0.2077531669865643,"rho":-0.07106049171311356,"breakevenPct":8.99126729708273},{"delta":0.45,"premium":15.497345132743362,"strike":190.79646017699116,"iv":0.7419867256637168,"gamma":0.009920353982300885,"theta":-0.2614787610619469,"vega":0.2129345132743363,"rho":-0.08134085158258296,"breakevenPct":8.220358615577078},{"delta":0.5,"premium":20.116666666666667,"strike":196.66666666666666,"iv":0.8036,"gamma":0.009233333333333333,"theta":-0.2848333333333333,"vega":0.2146,"rho":-0.09253494037563555,"breakevenPct":7.565445026178014},{"delta":0.55,"premium":27.750000000000014,"strike":205,"iv":0.9161500000000001,"gamma":0.008049999999999998,"theta":-0.32135,"vega":0.21265,"rho":-0.10608328519214494,"breakevenPct":7.198952879581151},{"delta":0.6,"premium":38.971008403361346,"strike":216.72268907563026,"iv":1.070953781512605,"gamma":0.006727731092436975,"theta":-0.36693613445378154,"vega":0.20780756302521008,"rho":-0.12245458465759264,"breakevenPct":6.936292841744028},{"delta":0.65,"premium":59.1113989637306,"strike":237.04663212435236,"iv":1.3180383419689123,"gamma":0.005247668393782382,"theta":-0.4331647668393783,"vega":0.19935181347150258,"rho":-0.14588971001807532,"breakevenPct":6.840192062501699}]}},"errors":["fundamentals:provider_http_429"],"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"}}