{"symbol":"VDE","url":"https://intraalpha.com/companies/VDE","capturedAt":"2026-10-22T23:03:33.672Z","state":"ready","quote":{"symbol":"VDE","last_price":187.96,"prev_close":189.9,"regular_close":187.96,"change":-1.94,"change_pct":-1.0216,"regular_change":-1.94,"regular_change_pct":-1.0216,"extended_change":0,"extended_change_pct":0,"bid":186.41,"ask":189.77,"bid_size":1600,"ask_size":1600,"volume":674983,"vwap":187.204189,"open":191.37,"high":191.37,"low":184.39,"close":187.96,"trade_count":8940,"last_trade_at":"2026-10-22T22:30:00.000803954Z","last_quote_at":"2026-10-22T22:59:59.737433414Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:03:28.79467311-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12700000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.11,"dividend_yield":0.0175,"inception_date":"2004-09-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:03:33.285698+00:00"},"optionObservedAt":"2026-10-22T19:52:28.479Z","bars":[{"c":191.9318,"h":191.9318,"l":191.9318,"n":1,"o":191.9318,"t":"2026-10-15T10:50:00Z","v":1000,"vw":191.9318},{"c":188.76,"h":188.86,"l":188.76,"n":11,"o":188.86,"t":"2026-10-15T12:15:00Z","v":503,"vw":188.812632},{"c":188.99,"h":188.99,"l":188.99,"n":1,"o":188.99,"t":"2026-10-15T12:55:00Z","v":600,"vw":188.99},{"c":188.75,"h":188.75,"l":188.75,"n":1,"o":188.75,"t":"2026-10-15T13:00:00Z","v":100,"vw":188.75},{"c":186.67,"h":189,"l":186.61,"n":404,"o":189,"t":"2026-10-15T13:30:00Z","v":30627,"vw":188.147154},{"c":186.94,"h":187.46,"l":186.42,"n":169,"o":186.56,"t":"2026-10-15T13:35:00Z","v":11162,"vw":186.929185},{"c":187.12,"h":187.7592,"l":187.07,"n":112,"o":187.12,"t":"2026-10-15T13:40:00Z","v":6818,"vw":187.380766},{"c":186.4,"h":187.19,"l":186.1,"n":150,"o":187.19,"t":"2026-10-15T13:45:00Z","v":9042,"vw":186.434482},{"c":185.18,"h":186.24,"l":185.18,"n":133,"o":186.24,"t":"2026-10-15T13:50:00Z","v":12249,"vw":185.612949},{"c":186.0179,"h":186.0179,"l":185.08,"n":117,"o":185.46,"t":"2026-10-15T13:55:00Z","v":8913,"vw":185.531284},{"c":185.4007,"h":185.8329,"l":185.4007,"n":113,"o":185.615,"t":"2026-10-15T14:00:00Z","v":9130,"vw":185.669108},{"c":185.8,"h":186.11,"l":185.33,"n":105,"o":185.5,"t":"2026-10-15T14:05:00Z","v":4230,"vw":185.768086},{"c":185.625,"h":185.865,"l":185.5,"n":82,"o":185.75,"t":"2026-10-15T14:10:00Z","v":2975,"vw":185.688734},{"c":186.01,"h":186.01,"l":185.64,"n":80,"o":185.6508,"t":"2026-10-15T14:15:00Z","v":2858,"vw":185.728604},{"c":185.625,"h":186.0055,"l":185.62,"n":129,"o":186.0055,"t":"2026-10-15T14:20:00Z","v":5531,"vw":185.808433},{"c":185.67,"h":185.715,"l":185.59,"n":62,"o":185.715,"t":"2026-10-15T14:25:00Z","v":2116,"vw":185.641528},{"c":185.8,"h":185.85,"l":185.42,"n":117,"o":185.59,"t":"2026-10-15T14:30:00Z","v":5470,"vw":185.581585},{"c":185.66,"h":185.79,"l":185.66,"n":69,"o":185.68,"t":"2026-10-15T14:35:00Z","v":2250,"vw":185.730916},{"c":185.9732,"h":185.98,"l":185.68,"n":76,"o":185.68,"t":"2026-10-15T14:40:00Z","v":3196,"vw":185.798577},{"c":185.91,"h":185.99,"l":185.81,"n":128,"o":185.86,"t":"2026-10-15T14:45:00Z","v":5610,"vw":185.927651},{"c":186.0845,"h":186.0845,"l":185.79,"n":65,"o":185.84,"t":"2026-10-15T14:50:00Z","v":2005,"vw":185.920288},{"c":186,"h":186.01,"l":186,"n":25,"o":186.01,"t":"2026-10-15T14:55:00Z","v":655,"vw":186.007763},{"c":185.78,"h":185.9851,"l":185.75,"n":63,"o":185.9851,"t":"2026-10-15T15:00:00Z","v":3051,"vw":185.843082},{"c":185.56,"h":185.85,"l":185.4,"n":76,"o":185.85,"t":"2026-10-15T15:05:00Z","v":4451,"vw":185.562821},{"c":185.67,"h":185.67,"l":185.51,"n":88,"o":185.52,"t":"2026-10-15T15:10:00Z","v":2868,"vw":185.584305},{"c":186.2799,"h":186.2799,"l":185.745,"n":116,"o":185.745,"t":"2026-10-15T15:15:00Z","v":7644,"vw":185.972752},{"c":186.14,"h":186.3,"l":186.14,"n":24,"o":186.27,"t":"2026-10-15T15:20:00Z","v":2271,"vw":186.178018},{"c":186.1005,"h":186.1005,"l":186.05,"n":33,"o":186.05,"t":"2026-10-15T15:25:00Z","v":1260,"vw":186.0914},{"c":185.9295,"h":185.9295,"l":185.91,"n":11,"o":185.91,"t":"2026-10-15T15:30:00Z","v":976,"vw":185.927333},{"c":185.745,"h":185.755,"l":185.745,"n":8,"o":185.755,"t":"2026-10-15T15:35:00Z","v":663,"vw":185.752491},{"c":185.96,"h":186.015,"l":185.76,"n":66,"o":185.76,"t":"2026-10-15T15:40:00Z","v":2738,"vw":185.881621},{"c":185.94,"h":185.98,"l":185.79,"n":92,"o":185.98,"t":"2026-10-15T15:45:00Z","v":4565,"vw":185.921453},{"c":185.88,"h":185.98,"l":185.85,"n":65,"o":185.98,"t":"2026-10-15T15:50:00Z","v":1386,"vw":185.886257},{"c":185.72,"h":185.8801,"l":185.72,"n":31,"o":185.8801,"t":"2026-10-15T15:55:00Z","v":742,"vw":185.806518},{"c":185.7545,"h":185.83,"l":185.71,"n":74,"o":185.71,"t":"2026-10-15T16:00:00Z","v":1381,"vw":185.764487},{"c":185.945,"h":185.945,"l":185.86,"n":35,"o":185.89,"t":"2026-10-15T16:05:00Z","v":947,"vw":185.891328},{"c":186.18,"h":186.25,"l":185.94,"n":64,"o":185.94,"t":"2026-10-15T16:10:00Z","v":2522,"vw":186.165024},{"c":185.7,"h":186.24,"l":185.7,"n":98,"o":186.24,"t":"2026-10-15T16:15:00Z","v":9820,"vw":186.034714},{"c":185.75,"h":185.75,"l":185.52,"n":52,"o":185.715,"t":"2026-10-15T16:20:00Z","v":6672,"vw":185.659533},{"c":185.8333,"h":185.8333,"l":185.715,"n":44,"o":185.715,"t":"2026-10-15T16:25:00Z","v":2887,"vw":185.801343},{"c":185.96,"h":185.99,"l":185.78,"n":51,"o":185.815,"t":"2026-10-15T16:30:00Z","v":2414,"vw":185.888339},{"c":185.885,"h":185.93,"l":185.81,"n":53,"o":185.81,"t":"2026-10-15T16:35:00Z","v":1875,"vw":185.866378},{"c":185.52,"h":185.5501,"l":185.36,"n":76,"o":185.5,"t":"2026-10-15T16:45:00Z","v":5220,"vw":185.436523},{"c":185.29,"h":185.49,"l":185.25,"n":86,"o":185.49,"t":"2026-10-15T16:50:00Z","v":7316,"vw":185.333609},{"c":185.41,"h":185.41,"l":185.25,"n":29,"o":185.25,"t":"2026-10-15T16:55:00Z","v":1735,"vw":185.334532},{"c":185.43,"h":185.43,"l":185.37,"n":45,"o":185.4197,"t":"2026-10-15T17:00:00Z","v":9957,"vw":185.390474},{"c":185.505,"h":185.515,"l":185.4226,"n":44,"o":185.4226,"t":"2026-10-15T17:05:00Z","v":3084,"vw":185.461132},{"c":185.62,"h":185.65,"l":185.49,"n":59,"o":185.55,"t":"2026-10-15T17:10:00Z","v":2713,"vw":185.562757},{"c":185.64,"h":185.64,"l":185.605,"n":39,"o":185.6051,"t":"2026-10-15T17:15:00Z","v":2128,"vw":185.620865},{"c":185.59,"h":185.64,"l":185.5701,"n":38,"o":185.62,"t":"2026-10-15T17:20:00Z","v":2010,"vw":185.60703},{"c":185.56,"h":185.64,"l":185.56,"n":34,"o":185.64,"t":"2026-10-15T17:25:00Z","v":2213,"vw":185.621666},{"c":185.54,"h":185.585,"l":185.52,"n":62,"o":185.54,"t":"2026-10-15T17:30:00Z","v":5185,"vw":185.544793},{"c":185.37,"h":185.53,"l":185.37,"n":56,"o":185.53,"t":"2026-10-15T17:35:00Z","v":2355,"vw":185.434472},{"c":185.52,"h":185.55,"l":185.4,"n":85,"o":185.41,"t":"2026-10-15T17:40:00Z","v":5529,"vw":185.483981},{"c":185.435,"h":185.48,"l":185.37,"n":88,"o":185.47,"t":"2026-10-15T17:45:00Z","v":4030,"vw":185.427225},{"c":185.6496,"h":185.65,"l":185.49,"n":61,"o":185.49,"t":"2026-10-15T17:50:00Z","v":3881,"vw":185.563187},{"c":185.83,"h":185.89,"l":185.75,"n":79,"o":185.75,"t":"2026-10-15T17:55:00Z","v":6528,"vw":185.807402},{"c":185.92,"h":185.9694,"l":185.85,"n":140,"o":185.86,"t":"2026-10-15T18:00:00Z","v":11629,"vw":185.89566},{"c":185.91,"h":185.97,"l":185.91,"n":120,"o":185.92,"t":"2026-10-15T18:05:00Z","v":7356,"vw":185.934391},{"c":185.83,"h":185.99,"l":185.83,"n":96,"o":185.95,"t":"2026-10-15T18:10:00Z","v":8458,"vw":185.934859},{"c":185.72,"h":185.77,"l":185.68,"n":89,"o":185.73,"t":"2026-10-15T18:15:00Z","v":5926,"vw":185.717842},{"c":185.55,"h":185.72,"l":185.51,"n":70,"o":185.72,"t":"2026-10-15T18:20:00Z","v":5137,"vw":185.60332},{"c":185.29,"h":185.58,"l":185.29,"n":74,"o":185.58,"t":"2026-10-15T18:25:00Z","v":3067,"vw":185.415248},{"c":185.31,"h":185.33,"l":185.21,"n":87,"o":185.32,"t":"2026-10-15T18:30:00Z","v":3475,"vw":185.279486},{"c":185.26,"h":185.36,"l":185.26,"n":74,"o":185.29,"t":"2026-10-15T18:35:00Z","v":2728,"vw":185.320794},{"c":185.3,"h":185.33,"l":185.24,"n":103,"o":185.24,"t":"2026-10-15T18:40:00Z","v":6331,"vw":185.304369},{"c":185.22,"h":185.25,"l":185.15,"n":76,"o":185.25,"t":"2026-10-15T18:45:00Z","v":6568,"vw":185.197827},{"c":185.11,"h":185.26,"l":185.11,"n":72,"o":185.26,"t":"2026-10-15T18:50:00Z","v":3695,"vw":185.171918},{"c":185.02,"h":185.06,"l":184.99,"n":74,"o":185.05,"t":"2026-10-15T18:55:00Z","v":2518,"vw":185.017593},{"c":185.07,"h":185.1,"l":184.98,"n":102,"o":185.05,"t":"2026-10-15T19:00:00Z","v":4908,"vw":185.039684},{"c":185.08,"h":185.08,"l":185,"n":48,"o":185.07,"t":"2026-10-15T19:05:00Z","v":1075,"vw":185.045},{"c":185.02,"h":185.11,"l":184.93,"n":78,"o":185.0221,"t":"2026-10-15T19:10:00Z","v":4030,"vw":185.016075},{"c":184.98,"h":184.99,"l":184.89,"n":72,"o":184.97,"t":"2026-10-15T19:15:00Z","v":2527,"vw":184.942663},{"c":184.85,"h":184.99,"l":184.85,"n":88,"o":184.99,"t":"2026-10-15T19:20:00Z","v":3774,"vw":184.917355},{"c":184.76,"h":184.94,"l":184.74,"n":83,"o":184.87,"t":"2026-10-15T19:25:00Z","v":4652,"vw":184.851253},{"c":184.71,"h":184.71,"l":184.47,"n":116,"o":184.71,"t":"2026-10-15T19:30:00Z","v":7097,"vw":184.618017},{"c":184.775,"h":184.81,"l":184.62,"n":123,"o":184.685,"t":"2026-10-15T19:35:00Z","v":58253,"vw":184.699113},{"c":184.72,"h":184.885,"l":184.65,"n":179,"o":184.73,"t":"2026-10-15T19:40:00Z","v":13772,"vw":184.738787},{"c":185.09,"h":185.095,"l":184.725,"n":155,"o":184.76,"t":"2026-10-15T19:45:00Z","v":12193,"vw":184.838908},{"c":185.49,"h":185.49,"l":185.09,"n":190,"o":185.12,"t":"2026-10-15T19:50:00Z","v":7922,"vw":185.315504},{"c":185.48,"h":185.61,"l":185.33,"n":256,"o":185.42,"t":"2026-10-15T19:55:00Z","v":18889,"vw":185.504089},{"c":185.49,"h":185.49,"l":185.49,"n":14,"o":185.49,"t":"2026-10-15T20:00:00Z","v":1850,"vw":185.49},{"c":186,"h":186,"l":186,"n":2,"o":186,"t":"2026-10-16T13:10:00Z","v":225,"vw":186},{"c":187.47,"h":187.47,"l":187.45,"n":8,"o":187.45,"t":"2026-10-16T13:25:00Z","v":739,"vw":187.461501},{"c":188,"h":188,"l":187.16,"n":244,"o":187.16,"t":"2026-10-16T13:30:00Z","v":13497,"vw":187.479381},{"c":188.28,"h":188.28,"l":187.6,"n":84,"o":187.74,"t":"2026-10-16T13:35:00Z","v":4899,"vw":187.860086},{"c":187.26,"h":188.26,"l":187.26,"n":94,"o":188.23,"t":"2026-10-16T13:40:00Z","v":9875,"vw":187.639373},{"c":187.81,"h":187.81,"l":187.44,"n":77,"o":187.53,"t":"2026-10-16T13:45:00Z","v":3152,"vw":187.584171},{"c":187.519,"h":187.84,"l":187.45,"n":99,"o":187.765,"t":"2026-10-16T13:50:00Z","v":4121,"vw":187.61416},{"c":186.8,"h":187.38,"l":186.76,"n":86,"o":187.33,"t":"2026-10-16T13:55:00Z","v":8953,"vw":187.091668},{"c":187.3101,"h":187.51,"l":186.745,"n":170,"o":186.745,"t":"2026-10-16T14:00:00Z","v":16239,"vw":187.199362},{"c":187.78,"h":187.7999,"l":187.59,"n":85,"o":187.59,"t":"2026-10-16T14:05:00Z","v":4914,"vw":187.74391},{"c":187.49,"h":187.81,"l":187.37,"n":121,"o":187.75,"t":"2026-10-16T14:10:00Z","v":15747,"vw":187.547052},{"c":187.49,"h":187.55,"l":187.455,"n":41,"o":187.52,"t":"2026-10-16T14:15:00Z","v":2054,"vw":187.486752},{"c":187.05,"h":187.35,"l":187.05,"n":31,"o":187.35,"t":"2026-10-16T14:20:00Z","v":1375,"vw":187.18834},{"c":187.26,"h":187.28,"l":187.1,"n":54,"o":187.1,"t":"2026-10-16T14:25:00Z","v":5765,"vw":187.229081},{"c":187.3,"h":187.5,"l":187.3,"n":72,"o":187.31,"t":"2026-10-16T14:30:00Z","v":5578,"vw":187.43237},{"c":187.63,"h":187.63,"l":187.2,"n":93,"o":187.21,"t":"2026-10-16T14:35:00Z","v":3667,"vw":187.295492},{"c":187.515,"h":187.71,"l":187.515,"n":45,"o":187.68,"t":"2026-10-16T14:40:00Z","v":4428,"vw":187.598472},{"c":187.72,"h":187.8,"l":187.64,"n":69,"o":187.64,"t":"2026-10-16T14:45:00Z","v":15480,"vw":187.758337},{"c":187.74,"h":187.86,"l":187.66,"n":142,"o":187.69,"t":"2026-10-16T14:50:00Z","v":11477,"vw":187.741919},{"c":187.8299,"h":187.8299,"l":187.65,"n":53,"o":187.74,"t":"2026-10-16T14:55:00Z","v":5973,"vw":187.756313},{"c":187.83,"h":187.83,"l":187.74,"n":32,"o":187.74,"t":"2026-10-16T15:00:00Z","v":1948,"vw":187.775882},{"c":187.66,"h":187.83,"l":187.65,"n":67,"o":187.83,"t":"2026-10-16T15:05:00Z","v":3597,"vw":187.725934},{"c":187.47,"h":187.66,"l":187.44,"n":96,"o":187.63,"t":"2026-10-16T15:10:00Z","v":6456,"vw":187.572875},{"c":187.6,"h":187.62,"l":187.51,"n":62,"o":187.55,"t":"2026-10-16T15:15:00Z","v":2854,"vw":187.562884},{"c":187.56,"h":187.66,"l":187.48,"n":42,"o":187.635,"t":"2026-10-16T15:20:00Z","v":1422,"vw":187.613738},{"c":187.4699,"h":187.69,"l":187.4699,"n":44,"o":187.67,"t":"2026-10-16T15:25:00Z","v":2526,"vw":187.58236},{"c":187.5,"h":187.5,"l":187.45,"n":52,"o":187.46,"t":"2026-10-16T15:30:00Z","v":2038,"vw":187.468499},{"c":187.63,"h":187.63,"l":187.4851,"n":30,"o":187.53,"t":"2026-10-16T15:35:00Z","v":655,"vw":187.52306},{"c":187.495,"h":187.51,"l":187.495,"n":9,"o":187.51,"t":"2026-10-16T15:40:00Z","v":755,"vw":187.503571},{"c":188.01,"h":188.01,"l":187.46,"n":114,"o":187.51,"t":"2026-10-16T15:45:00Z","v":8750,"vw":187.659042},{"c":187.9194,"h":188.07,"l":187.91,"n":58,"o":187.9689,"t":"2026-10-16T15:50:00Z","v":3939,"vw":187.978335},{"c":188.07,"h":188.07,"l":187.98,"n":31,"o":187.98,"t":"2026-10-16T15:55:00Z","v":1363,"vw":188.00485},{"c":187.985,"h":188.05,"l":187.93,"n":55,"o":187.94,"t":"2026-10-16T16:00:00Z","v":5460,"vw":187.973253},{"c":187.93,"h":187.97,"l":187.89,"n":78,"o":187.89,"t":"2026-10-16T16:05:00Z","v":2931,"vw":187.924329},{"c":188.03,"h":188.05,"l":188.0111,"n":23,"o":188.0111,"t":"2026-10-16T16:10:00Z","v":1936,"vw":188.02467},{"c":188.46,"h":188.46,"l":188.085,"n":55,"o":188.09,"t":"2026-10-16T16:15:00Z","v":1878,"vw":188.276154},{"c":188.375,"h":188.47,"l":188.375,"n":70,"o":188.44,"t":"2026-10-16T16:20:00Z","v":4538,"vw":188.433133},{"c":188.725,"h":188.77,"l":188.59,"n":59,"o":188.59,"t":"2026-10-16T16:25:00Z","v":1559,"vw":188.720685},{"c":188.89,"h":188.89,"l":188.7,"n":29,"o":188.7,"t":"2026-10-16T16:30:00Z","v":1459,"vw":188.828181},{"c":188.685,"h":189,"l":188.685,"n":76,"o":188.89,"t":"2026-10-16T16:35:00Z","v":3603,"vw":188.870793},{"c":188.79,"h":188.97,"l":188.66,"n":89,"o":188.85,"t":"2026-10-16T16:40:00Z","v":5126,"vw":188.808455},{"c":188.915,"h":188.915,"l":188.78,"n":72,"o":188.78,"t":"2026-10-16T16:45:00Z","v":1939,"vw":188.842364},{"c":189.05,"h":189.05,"l":188.92,"n":141,"o":188.94,"t":"2026-10-16T16:50:00Z","v":12261,"vw":188.970427},{"c":189.08,"h":189.08,"l":188.93,"n":60,"o":189.05,"t":"2026-10-16T16:55:00Z","v":3005,"vw":189.049302},{"c":189.13,"h":189.13,"l":189.08,"n":37,"o":189.085,"t":"2026-10-16T17:00:00Z","v":2402,"vw":189.106729},{"c":188.875,"h":189.03,"l":188.84,"n":78,"o":189.03,"t":"2026-10-16T17:05:00Z","v":2394,"vw":188.934309},{"c":189.075,"h":189.075,"l":188.91,"n":36,"o":188.96,"t":"2026-10-16T17:10:00Z","v":783,"vw":188.964808},{"c":189.12,"h":189.16,"l":189.02,"n":68,"o":189.03,"t":"2026-10-16T17:15:00Z","v":5834,"vw":189.118477},{"c":189.24,"h":189.24,"l":188.91,"n":61,"o":189.04,"t":"2026-10-16T17:20:00Z","v":1898,"vw":189.082718},{"c":189.56,"h":189.56,"l":189.35,"n":69,"o":189.42,"t":"2026-10-16T17:25:00Z","v":4973,"vw":189.502007},{"c":189.62,"h":189.62,"l":189.52,"n":58,"o":189.53,"t":"2026-10-16T17:30:00Z","v":1519,"vw":189.555631},{"c":189.51,"h":189.71,"l":189.51,"n":74,"o":189.695,"t":"2026-10-16T17:35:00Z","v":3915,"vw":189.636455},{"c":189.36,"h":189.54,"l":189.13,"n":90,"o":189.54,"t":"2026-10-16T17:40:00Z","v":8310,"vw":189.255285},{"c":189.53,"h":189.65,"l":189.4321,"n":62,"o":189.4321,"t":"2026-10-16T17:45:00Z","v":4219,"vw":189.564969},{"c":189.48,"h":189.53,"l":189.45,"n":52,"o":189.51,"t":"2026-10-16T17:50:00Z","v":2509,"vw":189.489731},{"c":189.3501,"h":189.37,"l":189.341,"n":13,"o":189.37,"t":"2026-10-16T17:55:00Z","v":814,"vw":189.360266},{"c":189.41,"h":189.41,"l":189.26,"n":57,"o":189.37,"t":"2026-10-16T18:00:00Z","v":2234,"vw":189.327694},{"c":189.39,"h":189.4372,"l":189.33,"n":64,"o":189.4372,"t":"2026-10-16T18:05:00Z","v":2754,"vw":189.37597},{"c":189.51,"h":189.51,"l":189.36,"n":53,"o":189.41,"t":"2026-10-16T18:10:00Z","v":2775,"vw":189.425074},{"c":189.355,"h":189.55,"l":189.355,"n":45,"o":189.49,"t":"2026-10-16T18:15:00Z","v":3157,"vw":189.45868},{"c":189.23,"h":189.36,"l":189.23,"n":41,"o":189.28,"t":"2026-10-16T18:20:00Z","v":1515,"vw":189.313333},{"c":189.275,"h":189.33,"l":189.16,"n":68,"o":189.2,"t":"2026-10-16T18:25:00Z","v":4549,"vw":189.24585},{"c":189.49,"h":189.49,"l":189.26,"n":45,"o":189.29,"t":"2026-10-16T18:30:00Z","v":2252,"vw":189.327487},{"c":189.49,"h":189.56,"l":189.485,"n":62,"o":189.56,"t":"2026-10-16T18:35:00Z","v":2517,"vw":189.497439},{"c":189.6,"h":189.69,"l":189.58,"n":93,"o":189.58,"t":"2026-10-16T18:40:00Z","v":2522,"vw":189.637039},{"c":189.76,"h":189.81,"l":189.68,"n":88,"o":189.7,"t":"2026-10-16T18:45:00Z","v":3981,"vw":189.732068},{"c":189.58,"h":189.68,"l":189.58,"n":53,"o":189.68,"t":"2026-10-16T18:50:00Z","v":1997,"vw":189.639035},{"c":189.76,"h":189.76,"l":189.45,"n":103,"o":189.45,"t":"2026-10-16T18:55:00Z","v":7427,"vw":189.604014},{"c":189.665,"h":189.79,"l":189.665,"n":114,"o":189.75,"t":"2026-10-16T19:00:00Z","v":6226,"vw":189.750908},{"c":189.64,"h":189.73,"l":189.52,"n":196,"o":189.68,"t":"2026-10-16T19:05:00Z","v":12621,"vw":189.65017},{"c":189.59,"h":189.68,"l":189.5863,"n":81,"o":189.635,"t":"2026-10-16T19:10:00Z","v":3373,"vw":189.629906},{"c":189.55,"h":189.8,"l":189.55,"n":72,"o":189.709,"t":"2026-10-16T19:15:00Z","v":3593,"vw":189.706676},{"c":189.67,"h":189.67,"l":189.54,"n":50,"o":189.54,"t":"2026-10-16T19:20:00Z","v":2772,"vw":189.61992},{"c":189.54,"h":189.66,"l":189.505,"n":78,"o":189.64,"t":"2026-10-16T19:25:00Z","v":3674,"vw":189.586212},{"c":189.65,"h":189.67,"l":189.545,"n":130,"o":189.6,"t":"2026-10-16T19:30:00Z","v":12519,"vw":189.615056},{"c":189.58,"h":189.77,"l":189.58,"n":80,"o":189.75,"t":"2026-10-16T19:35:00Z","v":6210,"vw":189.733442},{"c":189.72,"h":189.785,"l":189.6,"n":181,"o":189.6,"t":"2026-10-16T19:40:00Z","v":10357,"vw":189.68368},{"c":189.86,"h":189.885,"l":189.74,"n":189,"o":189.74,"t":"2026-10-16T19:45:00Z","v":9537,"vw":189.807724},{"c":190.13,"h":190.18,"l":189.83,"n":377,"o":189.85,"t":"2026-10-16T19:50:00Z","v":17908,"vw":190.047324},{"c":190.1,"h":190.19,"l":190,"n":374,"o":190.06,"t":"2026-10-16T19:55:00Z","v":28600,"vw":190.089229},{"c":190,"h":190.14,"l":190,"n":15,"o":190.14,"t":"2026-10-16T20:00:00Z","v":2815,"vw":190.130007},{"c":190.1,"h":190.1,"l":190.1,"n":1,"o":190.1,"t":"2026-10-16T21:35:00Z","v":565,"vw":190.1},{"c":190.15,"h":190.15,"l":190.15,"n":1,"o":190.15,"t":"2026-10-16T21:40:00Z","v":500,"vw":190.15},{"c":190.12,"h":190.15,"l":190.12,"n":5,"o":190.15,"t":"2026-10-16T23:45:00Z","v":578,"vw":190.135},{"c":188.1966,"h":188.1966,"l":188.1966,"n":2,"o":188.1966,"t":"2026-10-19T13:10:00Z","v":175,"vw":188.1966},{"c":189.96,"h":190.335,"l":189.19,"n":466,"o":189.19,"t":"2026-10-19T13:30:00Z","v":27379,"vw":189.671959},{"c":190.36,"h":190.36,"l":189.71,"n":130,"o":190.03,"t":"2026-10-19T13:35:00Z","v":18813,"vw":190.041017},{"c":190.565,"h":190.565,"l":190.05,"n":122,"o":190.07,"t":"2026-10-19T13:40:00Z","v":12588,"vw":190.20978},{"c":190.86,"h":190.86,"l":190.595,"n":117,"o":190.715,"t":"2026-10-19T13:45:00Z","v":5857,"vw":190.714512},{"c":190.84,"h":190.89,"l":190.51,"n":175,"o":190.78,"t":"2026-10-19T13:50:00Z","v":12473,"vw":190.713345},{"c":190.63,"h":190.96,"l":190.62,"n":152,"o":190.8,"t":"2026-10-19T13:55:00Z","v":13197,"vw":190.799921},{"c":190.41,"h":190.88,"l":190.41,"n":187,"o":190.65,"t":"2026-10-19T14:00:00Z","v":14067,"vw":190.67462},{"c":190.4,"h":190.61,"l":190.39,"n":143,"o":190.39,"t":"2026-10-19T14:05:00Z","v":12082,"vw":190.506566},{"c":189.94,"h":190.32,"l":189.78,"n":143,"o":190.3,"t":"2026-10-19T14:10:00Z","v":11031,"vw":190.051791},{"c":189.88,"h":190,"l":189.77,"n":186,"o":189.94,"t":"2026-10-19T14:15:00Z","v":17857,"vw":189.88422},{"c":189.66,"h":189.805,"l":189.56,"n":136,"o":189.78,"t":"2026-10-19T14:20:00Z","v":10443,"vw":189.668976},{"c":189.6432,"h":189.6432,"l":189.41,"n":133,"o":189.61,"t":"2026-10-19T14:25:00Z","v":11722,"vw":189.538342},{"c":189.62,"h":189.93,"l":189.614,"n":114,"o":189.65,"t":"2026-10-19T14:30:00Z","v":9879,"vw":189.770825},{"c":189.31,"h":189.57,"l":189.31,"n":97,"o":189.57,"t":"2026-10-19T14:35:00Z","v":7880,"vw":189.481411},{"c":189.1013,"h":189.35,"l":189.05,"n":118,"o":189.35,"t":"2026-10-19T14:40:00Z","v":6795,"vw":189.22687},{"c":188.725,"h":189.11,"l":188.71,"n":110,"o":189.085,"t":"2026-10-19T14:45:00Z","v":8470,"vw":188.876366},{"c":189,"h":189.01,"l":188.69,"n":104,"o":188.75,"t":"2026-10-19T14:50:00Z","v":6652,"vw":188.817289},{"c":189.03,"h":189.03,"l":188.6931,"n":130,"o":188.97,"t":"2026-10-19T14:55:00Z","v":12877,"vw":188.843528},{"c":188.81,"h":189.05,"l":188.7501,"n":129,"o":189.01,"t":"2026-10-19T15:00:00Z","v":8382,"vw":188.897514},{"c":188.65,"h":188.785,"l":188.65,"n":111,"o":188.72,"t":"2026-10-19T15:05:00Z","v":8899,"vw":188.732173},{"c":188.61,"h":188.75,"l":188.585,"n":116,"o":188.68,"t":"2026-10-19T15:10:00Z","v":11784,"vw":188.654319},{"c":188.95,"h":188.955,"l":188.63,"n":77,"o":188.65,"t":"2026-10-19T15:15:00Z","v":6015,"vw":188.830881},{"c":188.84,"h":188.98,"l":188.84,"n":106,"o":188.91,"t":"2026-10-19T15:20:00Z","v":5599,"vw":188.917146},{"c":189.02,"h":189.09,"l":188.85,"n":89,"o":188.85,"t":"2026-10-19T15:25:00Z","v":5710,"vw":189.017393},{"c":189.26,"h":189.26,"l":189.08,"n":66,"o":189.08,"t":"2026-10-19T15:30:00Z","v":4720,"vw":189.152169},{"c":189.28,"h":189.28,"l":189.17,"n":58,"o":189.23,"t":"2026-10-19T15:35:00Z","v":3738,"vw":189.233274},{"c":189.03,"h":189.28,"l":189.005,"n":96,"o":189.27,"t":"2026-10-19T15:40:00Z","v":2289,"vw":189.132581},{"c":188.845,"h":189.09,"l":188.845,"n":52,"o":189.01,"t":"2026-10-19T15:45:00Z","v":4688,"vw":188.927255},{"c":189.03,"h":189.1,"l":188.88,"n":176,"o":188.88,"t":"2026-10-19T15:50:00Z","v":15053,"vw":188.983713},{"c":188.925,"h":189.01,"l":188.82,"n":84,"o":189.01,"t":"2026-10-19T15:55:00Z","v":6073,"vw":188.914996},{"c":188.97,"h":188.97,"l":188.94,"n":27,"o":188.94,"t":"2026-10-19T16:00:00Z","v":1839,"vw":188.965964},{"c":188.9,"h":188.9,"l":188.775,"n":51,"o":188.87,"t":"2026-10-19T16:05:00Z","v":2724,"vw":188.856696},{"c":188.92,"h":188.95,"l":188.79,"n":46,"o":188.89,"t":"2026-10-19T16:10:00Z","v":2400,"vw":188.905568},{"c":188.7988,"h":188.93,"l":188.7988,"n":39,"o":188.93,"t":"2026-10-19T16:15:00Z","v":1043,"vw":188.866073},{"c":188.6824,"h":188.81,"l":188.68,"n":85,"o":188.795,"t":"2026-10-19T16:20:00Z","v":6015,"vw":188.720978},{"c":188.89,"h":188.89,"l":188.7,"n":31,"o":188.7,"t":"2026-10-19T16:25:00Z","v":1892,"vw":188.759055},{"c":188.87,"h":189.0575,"l":188.87,"n":32,"o":189.05,"t":"2026-10-19T16:30:00Z","v":1379,"vw":188.98116},{"c":188.97,"h":188.975,"l":188.95,"n":14,"o":188.975,"t":"2026-10-19T16:35:00Z","v":726,"vw":188.964},{"c":188.9438,"h":188.9438,"l":188.8799,"n":15,"o":188.8799,"t":"2026-10-19T16:40:00Z","v":296,"vw":188.91185},{"c":188.91,"h":188.96,"l":188.91,"n":23,"o":188.95,"t":"2026-10-19T16:45:00Z","v":893,"vw":188.927822},{"c":188.855,"h":188.94,"l":188.855,"n":20,"o":188.94,"t":"2026-10-19T16:50:00Z","v":517,"vw":188.891989},{"c":189.02,"h":189.02,"l":188.8,"n":32,"o":188.85,"t":"2026-10-19T16:55:00Z","v":1238,"vw":188.861018},{"c":189.1301,"h":189.155,"l":189.1,"n":29,"o":189.1,"t":"2026-10-19T17:00:00Z","v":3182,"vw":189.127776},{"c":189.16,"h":189.16,"l":189.12,"n":17,"o":189.12,"t":"2026-10-19T17:05:00Z","v":1538,"vw":189.122913},{"c":189.3,"h":189.31,"l":189.2501,"n":23,"o":189.2501,"t":"2026-10-19T17:10:00Z","v":943,"vw":189.284828},{"c":189.12,"h":189.22,"l":189.11,"n":62,"o":189.19,"t":"2026-10-19T17:15:00Z","v":2706,"vw":189.156627},{"c":189.095,"h":189.11,"l":189.0301,"n":47,"o":189.055,"t":"2026-10-19T17:20:00Z","v":1923,"vw":189.065553},{"c":189.1701,"h":189.175,"l":189.06,"n":38,"o":189.13,"t":"2026-10-19T17:25:00Z","v":2556,"vw":189.14379},{"c":189.22,"h":189.225,"l":189.06,"n":66,"o":189.12,"t":"2026-10-19T17:30:00Z","v":3395,"vw":189.175},{"c":189.1701,"h":189.1899,"l":189.14,"n":14,"o":189.14,"t":"2026-10-19T17:35:00Z","v":547,"vw":189.163284},{"c":189.15,"h":189.16,"l":188.96,"n":133,"o":189.08,"t":"2026-10-19T17:40:00Z","v":9538,"vw":189.091602},{"c":189.35,"h":189.35,"l":189.09,"n":157,"o":189.17,"t":"2026-10-19T17:45:00Z","v":17632,"vw":189.200288},{"c":189.3036,"h":189.4199,"l":189.23,"n":128,"o":189.38,"t":"2026-10-19T17:50:00Z","v":14669,"vw":189.285921},{"c":189.33,"h":189.33,"l":189.22,"n":277,"o":189.23,"t":"2026-10-19T17:55:00Z","v":2301,"vw":189.266901},{"c":189.25,"h":189.3493,"l":189.2,"n":80,"o":189.3493,"t":"2026-10-19T18:00:00Z","v":4309,"vw":189.24238},{"c":189.2901,"h":189.32,"l":189.21,"n":54,"o":189.21,"t":"2026-10-19T18:05:00Z","v":2707,"vw":189.276999},{"c":189.35,"h":189.35,"l":189.2528,"n":22,"o":189.32,"t":"2026-10-19T18:10:00Z","v":1402,"vw":189.314234},{"c":189.1901,"h":189.36,"l":189.1901,"n":25,"o":189.345,"t":"2026-10-19T18:15:00Z","v":1240,"vw":189.288486},{"c":189.05,"h":189.19,"l":189.03,"n":33,"o":189.19,"t":"2026-10-19T18:20:00Z","v":2426,"vw":189.121085},{"c":188.84,"h":189.08,"l":188.84,"n":21,"o":189.08,"t":"2026-10-19T18:25:00Z","v":1890,"vw":188.967647},{"c":188.86,"h":188.885,"l":188.77,"n":43,"o":188.795,"t":"2026-10-19T18:30:00Z","v":2653,"vw":188.814077},{"c":188.8,"h":188.8,"l":188.67,"n":71,"o":188.785,"t":"2026-10-19T18:35:00Z","v":4230,"vw":188.71888},{"c":189.1,"h":189.1,"l":188.9,"n":38,"o":188.92,"t":"2026-10-19T18:40:00Z","v":1555,"vw":189.00811},{"c":189.23,"h":189.23,"l":189.21,"n":24,"o":189.21,"t":"2026-10-19T18:45:00Z","v":571,"vw":189.220291},{"c":189.185,"h":189.21,"l":189.155,"n":29,"o":189.16,"t":"2026-10-19T18:50:00Z","v":857,"vw":189.188621},{"c":189.35,"h":189.35,"l":189.215,"n":39,"o":189.23,"t":"2026-10-19T18:55:00Z","v":1985,"vw":189.247088},{"c":189.375,"h":189.375,"l":189.31,"n":61,"o":189.335,"t":"2026-10-19T19:00:00Z","v":4479,"vw":189.329158},{"c":189.255,"h":189.37,"l":189.24,"n":52,"o":189.37,"t":"2026-10-19T19:05:00Z","v":2963,"vw":189.280922},{"c":189.18,"h":189.26,"l":189.18,"n":48,"o":189.2599,"t":"2026-10-19T19:10:00Z","v":2242,"vw":189.238395},{"c":189.13,"h":189.203,"l":189.09,"n":80,"o":189.203,"t":"2026-10-19T19:15:00Z","v":7120,"vw":189.140613},{"c":188.94,"h":189.065,"l":188.94,"n":121,"o":189.04,"t":"2026-10-19T19:20:00Z","v":10162,"vw":189.016438},{"c":189.01,"h":189.14,"l":188.9068,"n":68,"o":188.92,"t":"2026-10-19T19:25:00Z","v":4259,"vw":189.053769},{"c":189.115,"h":189.115,"l":188.88,"n":52,"o":189.0034,"t":"2026-10-19T19:30:00Z","v":3123,"vw":188.973589},{"c":189.27,"h":189.285,"l":189.08,"n":58,"o":189.1,"t":"2026-10-19T19:35:00Z","v":5531,"vw":189.165944},{"c":189.455,"h":189.455,"l":189.33,"n":60,"o":189.33,"t":"2026-10-19T19:40:00Z","v":2007,"vw":189.386719},{"c":189.43,"h":189.52,"l":189.28,"n":120,"o":189.39,"t":"2026-10-19T19:45:00Z","v":3875,"vw":189.429488},{"c":189.29,"h":189.44,"l":189.26,"n":149,"o":189.37,"t":"2026-10-19T19:50:00Z","v":3757,"vw":189.352789},{"c":189.03,"h":189.28,"l":189.005,"n":235,"o":189.24,"t":"2026-10-19T19:55:00Z","v":13483,"vw":189.126727},{"c":189.03,"h":189.03,"l":189.03,"n":11,"o":189.03,"t":"2026-10-19T20:00:00Z","v":1408,"vw":189.03},{"c":189.007,"h":189.007,"l":189.007,"n":1,"o":189.007,"t":"2026-10-19T20:05:00Z","v":42270,"vw":189.007},{"c":191.1,"h":191.1,"l":191.1,"n":3,"o":191.1,"t":"2026-10-20T12:25:00Z","v":642,"vw":191.1},{"c":190.6505,"h":190.6505,"l":190.6505,"n":1,"o":190.6505,"t":"2026-10-20T12:45:00Z","v":100,"vw":190.6505},{"c":190.18,"h":190.69,"l":189.885,"n":242,"o":190.69,"t":"2026-10-20T13:30:00Z","v":25955,"vw":190.555339},{"c":189.13,"h":190.16,"l":188.81,"n":167,"o":190.16,"t":"2026-10-20T13:35:00Z","v":19898,"vw":189.359157},{"c":189.06,"h":189.55,"l":188.54,"n":123,"o":189.13,"t":"2026-10-20T13:40:00Z","v":5733,"vw":188.945657},{"c":188.685,"h":188.84,"l":188.535,"n":52,"o":188.84,"t":"2026-10-20T13:45:00Z","v":2388,"vw":188.620211},{"c":189,"h":189.02,"l":188.23,"n":83,"o":188.51,"t":"2026-10-20T13:50:00Z","v":3854,"vw":188.661187},{"c":189.13,"h":189.26,"l":188.96,"n":71,"o":189.095,"t":"2026-10-20T13:55:00Z","v":3807,"vw":189.040546},{"c":189.14,"h":189.225,"l":189.025,"n":86,"o":189.225,"t":"2026-10-20T14:00:00Z","v":4401,"vw":189.103665},{"c":188.93,"h":189.15,"l":188.69,"n":88,"o":189.15,"t":"2026-10-20T14:05:00Z","v":6860,"vw":188.963326},{"c":189.145,"h":189.49,"l":189.12,"n":61,"o":189.12,"t":"2026-10-20T14:10:00Z","v":4610,"vw":189.296029},{"c":188.28,"h":189.1,"l":188.28,"n":68,"o":189.1,"t":"2026-10-20T14:15:00Z","v":3182,"vw":188.722858},{"c":187.82,"h":188.5544,"l":187.79,"n":151,"o":188.41,"t":"2026-10-20T14:20:00Z","v":10660,"vw":188.243148},{"c":187,"h":187.62,"l":187,"n":130,"o":187.62,"t":"2026-10-20T14:25:00Z","v":19328,"vw":187.108263},{"c":187.3,"h":187.3,"l":186.77,"n":285,"o":186.85,"t":"2026-10-20T14:30:00Z","v":25311,"vw":187.04365},{"c":186.98,"h":187.11,"l":186.865,"n":74,"o":186.96,"t":"2026-10-20T14:35:00Z","v":2919,"vw":186.954892},{"c":186.45,"h":186.83,"l":186.41,"n":110,"o":186.78,"t":"2026-10-20T14:40:00Z","v":17174,"vw":186.54712},{"c":187.26,"h":187.26,"l":186.36,"n":98,"o":186.39,"t":"2026-10-20T14:45:00Z","v":4858,"vw":186.622786},{"c":187.02,"h":187.32,"l":186.93,"n":83,"o":187.32,"t":"2026-10-20T14:50:00Z","v":3956,"vw":187.037498},{"c":187.22,"h":187.22,"l":186.88,"n":66,"o":186.88,"t":"2026-10-20T14:55:00Z","v":3823,"vw":187.023671},{"c":187.32,"h":187.47,"l":187.225,"n":71,"o":187.225,"t":"2026-10-20T15:00:00Z","v":4634,"vw":187.380687},{"c":187.34,"h":187.48,"l":187.34,"n":33,"o":187.48,"t":"2026-10-20T15:05:00Z","v":769,"vw":187.378287},{"c":187.43,"h":187.86,"l":187.27,"n":401,"o":187.32,"t":"2026-10-20T15:10:00Z","v":35487,"vw":187.519652},{"c":187.85,"h":187.87,"l":187.25,"n":128,"o":187.38,"t":"2026-10-20T15:15:00Z","v":13116,"vw":187.460575},{"c":187.69,"h":187.9837,"l":187.66,"n":74,"o":187.88,"t":"2026-10-20T15:20:00Z","v":4011,"vw":187.907091},{"c":187.72,"h":187.72,"l":187.56,"n":84,"o":187.61,"t":"2026-10-20T15:25:00Z","v":3222,"vw":187.640434},{"c":187.69,"h":187.8,"l":187.62,"n":67,"o":187.76,"t":"2026-10-20T15:30:00Z","v":2841,"vw":187.705665},{"c":187.6,"h":187.64,"l":187.59,"n":20,"o":187.59,"t":"2026-10-20T15:35:00Z","v":818,"vw":187.606667},{"c":187.51,"h":187.55,"l":187.48,"n":42,"o":187.5,"t":"2026-10-20T15:40:00Z","v":3989,"vw":187.497173},{"c":187.595,"h":187.62,"l":187.445,"n":20,"o":187.47,"t":"2026-10-20T15:45:00Z","v":1834,"vw":187.508895},{"c":187.73,"h":187.7499,"l":187.6864,"n":24,"o":187.715,"t":"2026-10-20T15:50:00Z","v":899,"vw":187.717632},{"c":187.88,"h":187.91,"l":187.83,"n":25,"o":187.865,"t":"2026-10-20T15:55:00Z","v":1377,"vw":187.883484},{"c":187.93,"h":187.93,"l":187.895,"n":16,"o":187.895,"t":"2026-10-20T16:00:00Z","v":374,"vw":187.9125},{"c":187.995,"h":187.995,"l":187.99,"n":15,"o":187.99,"t":"2026-10-20T16:05:00Z","v":587,"vw":187.99375},{"c":188.23,"h":188.28,"l":188.23,"n":35,"o":188.25,"t":"2026-10-20T16:10:00Z","v":1744,"vw":188.269011},{"c":188.175,"h":188.215,"l":188.1717,"n":65,"o":188.18,"t":"2026-10-20T16:15:00Z","v":12525,"vw":188.177443},{"c":188.25,"h":188.25,"l":188.16,"n":38,"o":188.175,"t":"2026-10-20T16:20:00Z","v":2354,"vw":188.212463},{"c":188.355,"h":188.355,"l":188.26,"n":11,"o":188.26,"t":"2026-10-20T16:25:00Z","v":504,"vw":188.28375},{"c":188.49,"h":188.55,"l":188.3964,"n":57,"o":188.3964,"t":"2026-10-20T16:30:00Z","v":4603,"vw":188.501622},{"c":188.415,"h":188.43,"l":188.31,"n":105,"o":188.43,"t":"2026-10-20T16:35:00Z","v":7601,"vw":188.37138},{"c":188.545,"h":188.57,"l":188.43,"n":15,"o":188.43,"t":"2026-10-20T16:40:00Z","v":580,"vw":188.499546},{"c":188.655,"h":188.655,"l":188.55,"n":23,"o":188.61,"t":"2026-10-20T16:45:00Z","v":3020,"vw":188.636371},{"c":188.755,"h":188.755,"l":188.635,"n":47,"o":188.68,"t":"2026-10-20T16:50:00Z","v":4281,"vw":188.671084},{"c":188.6701,"h":188.7999,"l":188.67,"n":51,"o":188.77,"t":"2026-10-20T16:55:00Z","v":5739,"vw":188.755752},{"c":188.53,"h":188.75,"l":188.51,"n":278,"o":188.718,"t":"2026-10-20T17:00:00Z","v":20898,"vw":188.616205},{"c":188.45,"h":188.5001,"l":188.42,"n":51,"o":188.5001,"t":"2026-10-20T17:05:00Z","v":5418,"vw":188.45788},{"c":188.535,"h":188.535,"l":188.45,"n":6,"o":188.45,"t":"2026-10-20T17:10:00Z","v":543,"vw":188.495739},{"c":188.65,"h":188.6593,"l":188.51,"n":30,"o":188.5499,"t":"2026-10-20T17:15:00Z","v":12511,"vw":188.555952},{"c":188.61,"h":188.67,"l":188.5301,"n":38,"o":188.67,"t":"2026-10-20T17:20:00Z","v":3589,"vw":188.567943},{"c":188.51,"h":188.54,"l":188.51,"n":11,"o":188.54,"t":"2026-10-20T17:25:00Z","v":631,"vw":188.524973},{"c":188.51,"h":188.52,"l":188.51,"n":11,"o":188.52,"t":"2026-10-20T17:30:00Z","v":930,"vw":188.518883},{"c":188.615,"h":188.6417,"l":188.49,"n":34,"o":188.5518,"t":"2026-10-20T17:35:00Z","v":2392,"vw":188.58723},{"c":188.675,"h":188.675,"l":188.615,"n":20,"o":188.65,"t":"2026-10-20T17:40:00Z","v":862,"vw":188.652313},{"c":188.73,"h":188.74,"l":188.64,"n":31,"o":188.64,"t":"2026-10-20T17:45:00Z","v":1776,"vw":188.705536},{"c":188.78,"h":188.78,"l":188.71,"n":33,"o":188.7202,"t":"2026-10-20T17:50:00Z","v":1350,"vw":188.734942},{"c":188.965,"h":189,"l":188.66,"n":64,"o":188.69,"t":"2026-10-20T18:00:00Z","v":6247,"vw":188.91704},{"c":188.95,"h":189,"l":188.95,"n":66,"o":188.99,"t":"2026-10-20T18:05:00Z","v":12109,"vw":188.973826},{"c":188.98,"h":189.0675,"l":188.94,"n":34,"o":188.945,"t":"2026-10-20T18:10:00Z","v":3182,"vw":188.983064},{"c":188.83,"h":188.945,"l":188.83,"n":31,"o":188.945,"t":"2026-10-20T18:15:00Z","v":1145,"vw":188.88768},{"c":188.76,"h":188.81,"l":188.76,"n":16,"o":188.81,"t":"2026-10-20T18:20:00Z","v":445,"vw":188.78},{"c":188.645,"h":188.8,"l":188.645,"n":23,"o":188.8,"t":"2026-10-20T18:25:00Z","v":922,"vw":188.742996},{"c":188.76,"h":188.76,"l":188.655,"n":17,"o":188.655,"t":"2026-10-20T18:30:00Z","v":611,"vw":188.689664},{"c":188.88,"h":188.88,"l":188.685,"n":35,"o":188.685,"t":"2026-10-20T18:35:00Z","v":2018,"vw":188.767862},{"c":188.95,"h":188.95,"l":188.86,"n":30,"o":188.87,"t":"2026-10-20T18:40:00Z","v":2025,"vw":188.878971},{"c":188.8001,"h":188.86,"l":188.8001,"n":28,"o":188.86,"t":"2026-10-20T18:45:00Z","v":1949,"vw":188.818361},{"c":188.895,"h":188.9,"l":188.85,"n":28,"o":188.85,"t":"2026-10-20T18:50:00Z","v":1498,"vw":188.883652},{"c":188.831,"h":188.92,"l":188.83,"n":36,"o":188.87,"t":"2026-10-20T18:55:00Z","v":3999,"vw":188.875621},{"c":188.92,"h":188.945,"l":188.905,"n":34,"o":188.905,"t":"2026-10-20T19:00:00Z","v":1650,"vw":188.928401},{"c":188.97,"h":189.0199,"l":188.953,"n":38,"o":188.953,"t":"2026-10-20T19:05:00Z","v":6229,"vw":188.998356},{"c":188.935,"h":188.95,"l":188.9,"n":22,"o":188.92,"t":"2026-10-20T19:10:00Z","v":2137,"vw":188.914206},{"c":188.905,"h":188.905,"l":188.81,"n":48,"o":188.81,"t":"2026-10-20T19:15:00Z","v":3029,"vw":188.859022},{"c":188.74,"h":188.94,"l":188.73,"n":39,"o":188.86,"t":"2026-10-20T19:20:00Z","v":1428,"vw":188.870124},{"c":188.91,"h":188.91,"l":188.77,"n":43,"o":188.77,"t":"2026-10-20T19:25:00Z","v":2080,"vw":188.85555},{"c":188.88,"h":188.99,"l":188.83,"n":49,"o":188.99,"t":"2026-10-20T19:30:00Z","v":3196,"vw":188.878573},{"c":189.09,"h":189.09,"l":188.885,"n":45,"o":188.885,"t":"2026-10-20T19:35:00Z","v":2225,"vw":189.017485},{"c":189.13,"h":189.17,"l":189,"n":176,"o":189.04,"t":"2026-10-20T19:40:00Z","v":12287,"vw":189.094828},{"c":189.36,"h":189.36,"l":189.11,"n":192,"o":189.11,"t":"2026-10-20T19:45:00Z","v":15263,"vw":189.256676},{"c":189.3,"h":189.41,"l":189.3,"n":119,"o":189.39,"t":"2026-10-20T19:50:00Z","v":4569,"vw":189.358065},{"c":189.24,"h":189.395,"l":189.2,"n":192,"o":189.28,"t":"2026-10-20T19:55:00Z","v":8499,"vw":189.291521},{"c":188.66,"h":189.18,"l":188.66,"n":15,"o":189.18,"t":"2026-10-20T20:00:00Z","v":2695,"vw":189.000593},{"c":188.5,"h":188.5,"l":188.5,"n":1,"o":188.5,"t":"2026-10-20T23:40:00Z","v":133,"vw":188.5},{"c":190.27,"h":190.27,"l":190.27,"n":1,"o":190.27,"t":"2026-10-21T11:30:00Z","v":175,"vw":190.27},{"c":189.55,"h":189.55,"l":189.04,"n":3,"o":189.04,"t":"2026-10-21T13:00:00Z","v":300,"vw":189.228889},{"c":189.43,"h":189.7,"l":189.09,"n":256,"o":189.09,"t":"2026-10-21T13:30:00Z","v":18510,"vw":189.230048},{"c":188.8378,"h":189.5,"l":188.6316,"n":84,"o":189.49,"t":"2026-10-21T13:35:00Z","v":8460,"vw":189.010756},{"c":188.535,"h":188.835,"l":188.5,"n":49,"o":188.8275,"t":"2026-10-21T13:40:00Z","v":2083,"vw":188.645379},{"c":188.96,"h":188.96,"l":188.25,"n":96,"o":188.41,"t":"2026-10-21T13:45:00Z","v":4680,"vw":188.491704},{"c":189.02,"h":189.2,"l":188.8,"n":87,"o":189.0009,"t":"2026-10-21T13:50:00Z","v":8119,"vw":189.006791},{"c":189.18,"h":189.18,"l":188.8901,"n":48,"o":189.07,"t":"2026-10-21T13:55:00Z","v":3956,"vw":189.011861},{"c":189.512,"h":189.655,"l":189.18,"n":74,"o":189.27,"t":"2026-10-21T14:00:00Z","v":4911,"vw":189.405769},{"c":190.105,"h":190.12,"l":189.4791,"n":88,"o":189.52,"t":"2026-10-21T14:05:00Z","v":6402,"vw":189.76242},{"c":190.34,"h":190.35,"l":190.04,"n":62,"o":190.0451,"t":"2026-10-21T14:10:00Z","v":4795,"vw":190.160893},{"c":190.28,"h":190.375,"l":190.12,"n":41,"o":190.26,"t":"2026-10-21T14:15:00Z","v":1165,"vw":190.231652},{"c":190.23,"h":190.33,"l":190.14,"n":87,"o":190.31,"t":"2026-10-21T14:20:00Z","v":6300,"vw":190.226068},{"c":189.965,"h":190.27,"l":189.84,"n":54,"o":190.27,"t":"2026-10-21T14:25:00Z","v":2476,"vw":190.063043},{"c":190.335,"h":190.38,"l":190.01,"n":51,"o":190.01,"t":"2026-10-21T14:30:00Z","v":3099,"vw":190.190568},{"c":190.5,"h":190.5,"l":190.36,"n":17,"o":190.36,"t":"2026-10-21T14:35:00Z","v":332,"vw":190.444},{"c":189.91,"h":190.45,"l":189.91,"n":41,"o":190.45,"t":"2026-10-21T14:40:00Z","v":2771,"vw":190.31366},{"c":190.13,"h":190.14,"l":189.98,"n":62,"o":189.98,"t":"2026-10-21T14:45:00Z","v":3211,"vw":190.121623},{"c":190.3,"h":190.3,"l":190.2001,"n":26,"o":190.2001,"t":"2026-10-21T14:50:00Z","v":640,"vw":190.25005},{"c":190.27,"h":190.33,"l":190.24,"n":27,"o":190.33,"t":"2026-10-21T14:55:00Z","v":1150,"vw":190.30625},{"c":190.1099,"h":190.2,"l":190.02,"n":44,"o":190.185,"t":"2026-10-21T15:00:00Z","v":2601,"vw":190.122582},{"c":189.87,"h":189.87,"l":189.87,"n":4,"o":189.87,"t":"2026-10-21T15:05:00Z","v":1252,"vw":189.87},{"c":189.85,"h":189.96,"l":189.77,"n":35,"o":189.93,"t":"2026-10-21T15:10:00Z","v":1195,"vw":189.874192},{"c":189.8301,"h":189.85,"l":189.82,"n":44,"o":189.85,"t":"2026-10-21T15:15:00Z","v":1182,"vw":189.834458},{"c":189.76,"h":189.88,"l":189.76,"n":35,"o":189.88,"t":"2026-10-21T15:20:00Z","v":1159,"vw":189.798333},{"c":189.09,"h":189.81,"l":189.09,"n":236,"o":189.8,"t":"2026-10-21T15:25:00Z","v":18455,"vw":189.462935},{"c":189.14,"h":189.2588,"l":189.03,"n":85,"o":189.12,"t":"2026-10-21T15:30:00Z","v":13155,"vw":189.136799},{"c":189.24,"h":189.35,"l":189.18,"n":46,"o":189.25,"t":"2026-10-21T15:35:00Z","v":2777,"vw":189.279184},{"c":189.32,"h":189.32,"l":189.32,"n":11,"o":189.32,"t":"2026-10-21T15:40:00Z","v":191,"vw":189.32},{"c":189.441,"h":189.63,"l":189.441,"n":11,"o":189.63,"t":"2026-10-21T15:50:00Z","v":1544,"vw":189.4582},{"c":189.405,"h":189.56,"l":189.405,"n":25,"o":189.535,"t":"2026-10-21T15:55:00Z","v":4373,"vw":189.513162},{"c":189.46,"h":189.46,"l":189.39,"n":31,"o":189.41,"t":"2026-10-21T16:00:00Z","v":1093,"vw":189.441763},{"c":189.43,"h":189.4501,"l":189.32,"n":15,"o":189.45,"t":"2026-10-21T16:05:00Z","v":877,"vw":189.394566},{"c":189.51,"h":189.51,"l":189.495,"n":9,"o":189.495,"t":"2026-10-21T16:10:00Z","v":595,"vw":189.501935},{"c":189.66,"h":189.66,"l":189.56,"n":42,"o":189.645,"t":"2026-10-21T16:15:00Z","v":2310,"vw":189.630368},{"c":189.49,"h":189.6199,"l":189.49,"n":49,"o":189.6199,"t":"2026-10-21T16:20:00Z","v":2400,"vw":189.542935},{"c":189.54,"h":189.54,"l":189.48,"n":35,"o":189.51,"t":"2026-10-21T16:25:00Z","v":925,"vw":189.512709},{"c":189.51,"h":189.59,"l":189.51,"n":39,"o":189.59,"t":"2026-10-21T16:30:00Z","v":992,"vw":189.533036},{"c":188.38,"h":189.4701,"l":188.2,"n":177,"o":189.4701,"t":"2026-10-21T16:35:00Z","v":10521,"vw":188.900558},{"c":188.65,"h":188.89,"l":188.39,"n":234,"o":188.4,"t":"2026-10-21T16:40:00Z","v":23151,"vw":188.659162},{"c":188.86,"h":188.86,"l":188.45,"n":73,"o":188.56,"t":"2026-10-21T16:45:00Z","v":6138,"vw":188.698753},{"c":189.1,"h":189.1,"l":188.92,"n":27,"o":188.92,"t":"2026-10-21T16:50:00Z","v":928,"vw":189.019971},{"c":188.92,"h":189.05,"l":188.92,"n":44,"o":189.05,"t":"2026-10-21T16:55:00Z","v":2239,"vw":188.98117},{"c":188.98,"h":188.98,"l":188.84,"n":66,"o":188.91,"t":"2026-10-21T17:00:00Z","v":3422,"vw":188.871119},{"c":188.7645,"h":188.81,"l":188.66,"n":51,"o":188.81,"t":"2026-10-21T17:05:00Z","v":6275,"vw":188.714422},{"c":188.935,"h":188.935,"l":188.81,"n":86,"o":188.82,"t":"2026-10-21T17:10:00Z","v":3308,"vw":188.836683},{"c":189.36,"h":189.36,"l":189.165,"n":27,"o":189.165,"t":"2026-10-21T17:20:00Z","v":1067,"vw":189.206518},{"c":189.5301,"h":189.56,"l":189.4,"n":30,"o":189.41,"t":"2026-10-21T17:25:00Z","v":3104,"vw":189.520835},{"c":189.685,"h":189.685,"l":189.565,"n":40,"o":189.565,"t":"2026-10-21T17:30:00Z","v":1328,"vw":189.642036},{"c":189.87,"h":189.895,"l":189.84,"n":19,"o":189.86,"t":"2026-10-21T17:35:00Z","v":1200,"vw":189.874391},{"c":189.6651,"h":189.775,"l":189.66,"n":29,"o":189.74,"t":"2026-10-21T17:40:00Z","v":1965,"vw":189.70072},{"c":189.51,"h":189.67,"l":189.51,"n":12,"o":189.67,"t":"2026-10-21T17:45:00Z","v":926,"vw":189.616439},{"c":189.34,"h":189.34,"l":189.27,"n":13,"o":189.27,"t":"2026-10-21T17:50:00Z","v":605,"vw":189.284664},{"c":189.49,"h":189.49,"l":189.49,"n":8,"o":189.49,"t":"2026-10-21T17:55:00Z","v":274,"vw":189.49},{"c":189.54,"h":189.64,"l":189.54,"n":35,"o":189.55,"t":"2026-10-21T18:00:00Z","v":1060,"vw":189.567143},{"c":189.56,"h":189.72,"l":189.56,"n":32,"o":189.68,"t":"2026-10-21T18:05:00Z","v":1996,"vw":189.626464},{"c":189.6,"h":189.6,"l":189.585,"n":12,"o":189.585,"t":"2026-10-21T18:10:00Z","v":680,"vw":189.596858},{"c":189.7688,"h":189.7688,"l":189.7688,"n":11,"o":189.7688,"t":"2026-10-21T18:15:00Z","v":231,"vw":189.7688},{"c":189.77,"h":189.785,"l":189.7,"n":16,"o":189.7,"t":"2026-10-21T18:20:00Z","v":681,"vw":189.758342},{"c":189.71,"h":189.78,"l":189.71,"n":11,"o":189.78,"t":"2026-10-21T18:25:00Z","v":1097,"vw":189.765177},{"c":189.6,"h":189.6,"l":189.55,"n":15,"o":189.55,"t":"2026-10-21T18:30:00Z","v":694,"vw":189.57967},{"c":189.575,"h":189.65,"l":189.575,"n":38,"o":189.64,"t":"2026-10-21T18:35:00Z","v":1444,"vw":189.621053},{"c":189.69,"h":189.71,"l":189.69,"n":17,"o":189.695,"t":"2026-10-21T18:40:00Z","v":1337,"vw":189.695639},{"c":190.04,"h":190.05,"l":189.62,"n":309,"o":189.72,"t":"2026-10-21T18:45:00Z","v":28752,"vw":189.935793},{"c":190.325,"h":190.45,"l":190.1,"n":121,"o":190.17,"t":"2026-10-21T18:50:00Z","v":5072,"vw":190.273596},{"c":190.67,"h":190.76,"l":190.4,"n":138,"o":190.42,"t":"2026-10-21T18:55:00Z","v":11327,"vw":190.557478},{"c":190.895,"h":190.895,"l":190.57,"n":114,"o":190.695,"t":"2026-10-21T19:00:00Z","v":7706,"vw":190.72952},{"c":191.07,"h":191.07,"l":190.87,"n":109,"o":190.89,"t":"2026-10-21T19:05:00Z","v":4354,"vw":190.946275},{"c":190.83,"h":191.12,"l":190.81,"n":74,"o":191.0801,"t":"2026-10-21T19:10:00Z","v":16710,"vw":191.101521},{"c":190.45,"h":190.84,"l":190.45,"n":77,"o":190.84,"t":"2026-10-21T19:15:00Z","v":3514,"vw":190.732242},{"c":190.21,"h":190.54,"l":190.2,"n":245,"o":190.52,"t":"2026-10-21T19:20:00Z","v":17447,"vw":190.3374},{"c":190.07,"h":190.28,"l":190.05,"n":242,"o":190.22,"t":"2026-10-21T19:25:00Z","v":13706,"vw":190.164739},{"c":189.93,"h":189.96,"l":189.65,"n":107,"o":189.96,"t":"2026-10-21T19:30:00Z","v":5092,"vw":189.826406},{"c":190.02,"h":190.03,"l":189.85,"n":28,"o":189.85,"t":"2026-10-21T19:35:00Z","v":1093,"vw":189.975902},{"c":190.025,"h":190.04,"l":189.98,"n":59,"o":190.015,"t":"2026-10-21T19:40:00Z","v":1962,"vw":190.012324},{"c":189.8499,"h":189.98,"l":189.71,"n":88,"o":189.95,"t":"2026-10-21T19:45:00Z","v":3465,"vw":189.840983},{"c":189.92,"h":189.97,"l":189.83,"n":119,"o":189.83,"t":"2026-10-21T19:50:00Z","v":3515,"vw":189.91255},{"c":189.88,"h":190.05,"l":189.79,"n":240,"o":190.01,"t":"2026-10-21T19:55:00Z","v":13696,"vw":189.885396},{"c":189.9,"h":189.9,"l":189.9,"n":12,"o":189.9,"t":"2026-10-21T20:00:00Z","v":1000,"vw":189.9},{"c":193.99,"h":193.99,"l":193.99,"n":3,"o":193.99,"t":"2026-10-22T08:00:00Z","v":104,"vw":193.99},{"c":191.4,"h":191.4,"l":191.4,"n":4,"o":191.4,"t":"2026-10-22T12:05:00Z","v":987,"vw":191.4},{"c":191.4,"h":191.4,"l":191.4,"n":1,"o":191.4,"t":"2026-10-22T13:00:00Z","v":200,"vw":191.4},{"c":190.75,"h":191.37,"l":190.1348,"n":283,"o":191.37,"t":"2026-10-22T13:30:00Z","v":20198,"vw":190.77092},{"c":189.64,"h":190.595,"l":189.53,"n":149,"o":190.3811,"t":"2026-10-22T13:35:00Z","v":16223,"vw":190.008191},{"c":189.51,"h":189.9,"l":189.2,"n":119,"o":189.7,"t":"2026-10-22T13:40:00Z","v":11265,"vw":189.582049},{"c":188.54,"h":189.36,"l":188.54,"n":138,"o":189.36,"t":"2026-10-22T13:45:00Z","v":9419,"vw":188.935032},{"c":187.95,"h":188.67,"l":187.93,"n":94,"o":188.52,"t":"2026-10-22T13:50:00Z","v":5565,"vw":188.227103},{"c":187.66,"h":187.96,"l":187.66,"n":105,"o":187.86,"t":"2026-10-22T13:55:00Z","v":4682,"vw":187.799136},{"c":187.46,"h":187.73,"l":187.31,"n":178,"o":187.73,"t":"2026-10-22T14:00:00Z","v":17324,"vw":187.475552},{"c":186.59,"h":187.41,"l":186.585,"n":113,"o":187.3,"t":"2026-10-22T14:05:00Z","v":7972,"vw":187.101885},{"c":186.72,"h":186.74,"l":186.28,"n":153,"o":186.38,"t":"2026-10-22T14:10:00Z","v":9069,"vw":186.489069},{"c":187.095,"h":187.28,"l":186.49,"n":133,"o":186.635,"t":"2026-10-22T14:15:00Z","v":9610,"vw":186.999371},{"c":186.48,"h":187.1699,"l":186.48,"n":132,"o":187.07,"t":"2026-10-22T14:20:00Z","v":8537,"vw":186.918271},{"c":186.55,"h":186.8588,"l":186.34,"n":132,"o":186.55,"t":"2026-10-22T14:25:00Z","v":14419,"vw":186.545196},{"c":186.22,"h":186.49,"l":185.78,"n":268,"o":186.49,"t":"2026-10-22T14:30:00Z","v":26407,"vw":186.125097},{"c":186.23,"h":186.45,"l":186.04,"n":68,"o":186.09,"t":"2026-10-22T14:35:00Z","v":3388,"vw":186.338691},{"c":186.25,"h":186.47,"l":186.02,"n":118,"o":186.21,"t":"2026-10-22T14:40:00Z","v":6258,"vw":186.234413},{"c":186.05,"h":186.18,"l":185.9,"n":106,"o":186.15,"t":"2026-10-22T14:45:00Z","v":4620,"vw":186.01995},{"c":185.89,"h":186.29,"l":185.83,"n":124,"o":186.2,"t":"2026-10-22T14:50:00Z","v":16160,"vw":185.969075},{"c":185.7,"h":185.87,"l":185.65,"n":95,"o":185.87,"t":"2026-10-22T14:55:00Z","v":8418,"vw":185.733087},{"c":186.2,"h":186.24,"l":185.68,"n":123,"o":185.685,"t":"2026-10-22T15:00:00Z","v":8052,"vw":185.891315},{"c":186.08,"h":186.205,"l":186.06,"n":95,"o":186.205,"t":"2026-10-22T15:05:00Z","v":5746,"vw":186.148256},{"c":185.44,"h":186.06,"l":185.44,"n":204,"o":186.01,"t":"2026-10-22T15:10:00Z","v":11547,"vw":185.758893},{"c":185.53,"h":185.53,"l":185.14,"n":104,"o":185.255,"t":"2026-10-22T15:15:00Z","v":6014,"vw":185.279404},{"c":185,"h":185.6,"l":184.97,"n":170,"o":185.56,"t":"2026-10-22T15:20:00Z","v":11202,"vw":185.354123},{"c":184.72,"h":184.9,"l":184.67,"n":97,"o":184.86,"t":"2026-10-22T15:25:00Z","v":6792,"vw":184.798332},{"c":184.445,"h":184.72,"l":184.39,"n":93,"o":184.72,"t":"2026-10-22T15:30:00Z","v":4448,"vw":184.48958},{"c":184.46,"h":184.68,"l":184.4088,"n":94,"o":184.4088,"t":"2026-10-22T15:35:00Z","v":4674,"vw":184.50654},{"c":185.05,"h":185.12,"l":184.415,"n":257,"o":184.44,"t":"2026-10-22T15:40:00Z","v":18969,"vw":184.656634},{"c":185.175,"h":185.24,"l":184.97,"n":87,"o":185.2,"t":"2026-10-22T15:45:00Z","v":6863,"vw":185.143578},{"c":185.395,"h":185.54,"l":185.13,"n":79,"o":185.16,"t":"2026-10-22T15:50:00Z","v":3645,"vw":185.383584},{"c":185.4601,"h":185.66,"l":185.31,"n":110,"o":185.33,"t":"2026-10-22T15:55:00Z","v":5515,"vw":185.471803},{"c":185.7,"h":185.91,"l":185.435,"n":81,"o":185.435,"t":"2026-10-22T16:00:00Z","v":6628,"vw":185.731818},{"c":185.93,"h":185.98,"l":185.69,"n":103,"o":185.73,"t":"2026-10-22T16:05:00Z","v":6203,"vw":185.848228},{"c":186.04,"h":186.05,"l":185.83,"n":104,"o":185.94,"t":"2026-10-22T16:10:00Z","v":7476,"vw":185.969129},{"c":186.13,"h":186.23,"l":186.06,"n":113,"o":186.1169,"t":"2026-10-22T16:15:00Z","v":12613,"vw":186.156018},{"c":186.27,"h":186.33,"l":186.0721,"n":89,"o":186.29,"t":"2026-10-22T16:20:00Z","v":7221,"vw":186.202068},{"c":186.34,"h":186.3499,"l":186.11,"n":83,"o":186.3351,"t":"2026-10-22T16:25:00Z","v":8657,"vw":186.268218},{"c":186.29,"h":186.29,"l":186.16,"n":82,"o":186.25,"t":"2026-10-22T16:30:00Z","v":4208,"vw":186.232475},{"c":186.27,"h":186.28,"l":186.03,"n":68,"o":186.195,"t":"2026-10-22T16:35:00Z","v":4764,"vw":186.205321},{"c":186.61,"h":186.615,"l":186.29,"n":51,"o":186.3,"t":"2026-10-22T16:40:00Z","v":3985,"vw":186.522322},{"c":186.91,"h":186.91,"l":186.63,"n":87,"o":186.6334,"t":"2026-10-22T16:45:00Z","v":5458,"vw":186.762673},{"c":187.15,"h":187.24,"l":186.9,"n":70,"o":186.9,"t":"2026-10-22T16:50:00Z","v":3003,"vw":187.1192},{"c":187.23,"h":187.3,"l":187.205,"n":71,"o":187.23,"t":"2026-10-22T16:55:00Z","v":2739,"vw":187.248245},{"c":187.15,"h":187.3399,"l":187.1,"n":54,"o":187.21,"t":"2026-10-22T17:00:00Z","v":4029,"vw":187.158382},{"c":187.07,"h":187.285,"l":187.07,"n":61,"o":187.24,"t":"2026-10-22T17:05:00Z","v":2494,"vw":187.203877},{"c":187.065,"h":187.1,"l":186.92,"n":64,"o":187.02,"t":"2026-10-22T17:10:00Z","v":4721,"vw":187.05044},{"c":186.82,"h":187.02,"l":186.7,"n":100,"o":187.02,"t":"2026-10-22T17:15:00Z","v":10593,"vw":186.782621},{"c":186.92,"h":187.05,"l":186.815,"n":52,"o":186.815,"t":"2026-10-22T17:20:00Z","v":2713,"vw":186.94941},{"c":187.24,"h":187.24,"l":187.0051,"n":34,"o":187.0051,"t":"2026-10-22T17:25:00Z","v":1120,"vw":187.149414},{"c":187.51,"h":187.51,"l":187.28,"n":52,"o":187.28,"t":"2026-10-22T17:30:00Z","v":1851,"vw":187.403704},{"c":187.155,"h":187.5,"l":187.14,"n":57,"o":187.455,"t":"2026-10-22T17:35:00Z","v":2098,"vw":187.308333},{"c":187.25,"h":187.305,"l":187.21,"n":27,"o":187.21,"t":"2026-10-22T17:40:00Z","v":1263,"vw":187.268311},{"c":187.485,"h":187.485,"l":187.3,"n":69,"o":187.32,"t":"2026-10-22T17:45:00Z","v":4842,"vw":187.378178},{"c":187.59,"h":187.675,"l":187.505,"n":262,"o":187.575,"t":"2026-10-22T17:50:00Z","v":9193,"vw":187.586967},{"c":187.66,"h":187.74,"l":187.61,"n":59,"o":187.62,"t":"2026-10-22T17:55:00Z","v":2728,"vw":187.656862},{"c":187.47,"h":187.63,"l":187.43,"n":89,"o":187.63,"t":"2026-10-22T18:00:00Z","v":8432,"vw":187.526737},{"c":187.62,"h":187.66,"l":187.6,"n":49,"o":187.6,"t":"2026-10-22T18:05:00Z","v":2194,"vw":187.634541},{"c":187.6,"h":187.69,"l":187.6,"n":48,"o":187.69,"t":"2026-10-22T18:10:00Z","v":3602,"vw":187.641424},{"c":187.55,"h":187.57,"l":187.44,"n":56,"o":187.5685,"t":"2026-10-22T18:15:00Z","v":4559,"vw":187.525924},{"c":187.67,"h":187.68,"l":187.535,"n":49,"o":187.535,"t":"2026-10-22T18:20:00Z","v":1743,"vw":187.60375},{"c":187.86,"h":187.86,"l":187.685,"n":41,"o":187.69,"t":"2026-10-22T18:25:00Z","v":2352,"vw":187.789118},{"c":187.68,"h":187.76,"l":187.63,"n":44,"o":187.76,"t":"2026-10-22T18:30:00Z","v":3952,"vw":187.693611},{"c":187.745,"h":187.76,"l":187.675,"n":34,"o":187.705,"t":"2026-10-22T18:35:00Z","v":1833,"vw":187.718433},{"c":187.89,"h":187.89,"l":187.61,"n":89,"o":187.73,"t":"2026-10-22T18:40:00Z","v":3476,"vw":187.726178},{"c":187.9652,"h":188.02,"l":187.86,"n":61,"o":187.87,"t":"2026-10-22T18:45:00Z","v":2849,"vw":187.974734},{"c":188.0299,"h":188.08,"l":187.95,"n":72,"o":188.045,"t":"2026-10-22T18:50:00Z","v":2766,"vw":188.010597},{"c":188.08,"h":188.12,"l":188.015,"n":94,"o":188.015,"t":"2026-10-22T18:55:00Z","v":8044,"vw":188.071635},{"c":187.84,"h":188.05,"l":187.78,"n":85,"o":188.04,"t":"2026-10-22T19:00:00Z","v":5108,"vw":187.968631},{"c":187.87,"h":187.935,"l":187.69,"n":96,"o":187.88,"t":"2026-10-22T19:05:00Z","v":6708,"vw":187.822878},{"c":187.84,"h":188.1,"l":187.84,"n":186,"o":187.88,"t":"2026-10-22T19:10:00Z","v":14197,"vw":187.970329},{"c":187.78,"h":187.83,"l":187.65,"n":85,"o":187.83,"t":"2026-10-22T19:15:00Z","v":4491,"vw":187.747608},{"c":187.96,"h":187.99,"l":187.745,"n":102,"o":187.745,"t":"2026-10-22T19:20:00Z","v":7153,"vw":187.908216},{"c":187.92,"h":188.02,"l":187.87,"n":97,"o":187.97,"t":"2026-10-22T19:25:00Z","v":5511,"vw":187.945771},{"c":187.86,"h":187.93,"l":187.74,"n":88,"o":187.93,"t":"2026-10-22T19:30:00Z","v":5182,"vw":187.841911},{"c":187.79,"h":187.88,"l":187.67,"n":201,"o":187.83,"t":"2026-10-22T19:35:00Z","v":82541,"vw":187.79286},{"c":187.79,"h":187.85,"l":187.71,"n":302,"o":187.77,"t":"2026-10-22T19:40:00Z","v":29674,"vw":187.750506},{"c":187.88,"h":187.995,"l":187.7,"n":207,"o":187.77,"t":"2026-10-22T19:45:00Z","v":15917,"vw":187.811773},{"c":187.78,"h":188.19,"l":187.7701,"n":174,"o":187.91,"t":"2026-10-22T19:50:00Z","v":9479,"vw":187.945041},{"c":187.98,"h":188.06,"l":187.79,"n":267,"o":187.79,"t":"2026-10-22T19:55:00Z","v":19638,"vw":187.924806},{"c":187.96,"h":187.96,"l":187.96,"n":15,"o":187.96,"t":"2026-10-22T20:00:00Z","v":3566,"vw":187.96}],"history":[{"c":125.67,"h":127.21,"l":125.37,"n":5816,"o":126.89,"t":"2024-10-21T04:00:00Z","v":539739,"vw":126.037546},{"c":125.82,"h":126.445,"l":125.45,"n":4291,"o":125.99,"t":"2024-10-22T04:00:00Z","v":343512,"vw":126.002473},{"c":125.16,"h":125.89,"l":124.3,"n":4517,"o":125.4,"t":"2024-10-23T04:00:00Z","v":245422,"vw":124.973719},{"c":125.19,"h":125.79,"l":124.32,"n":3725,"o":125.44,"t":"2024-10-24T04:00:00Z","v":198436,"vw":124.898674},{"c":125.32,"h":126.29,"l":124.93,"n":4250,"o":125.91,"t":"2024-10-25T04:00:00Z","v":220964,"vw":125.598545},{"c":124.42,"h":124.5,"l":122.5332,"n":5128,"o":122.61,"t":"2024-10-28T04:00:00Z","v":311321,"vw":123.959015},{"c":122.77,"h":124.27,"l":122.44,"n":4972,"o":124.1,"t":"2024-10-29T04:00:00Z","v":228666,"vw":123.163437},{"c":123.03,"h":124.01,"l":122.75,"n":3879,"o":123.12,"t":"2024-10-30T04:00:00Z","v":256509,"vw":123.43047},{"c":123.64,"h":124.74,"l":123.45,"n":4248,"o":123.72,"t":"2024-10-31T04:00:00Z","v":239387,"vw":123.987005},{"c":122.72,"h":125.7,"l":122.59,"n":4683,"o":125.06,"t":"2024-11-01T04:00:00Z","v":251759,"vw":123.763535},{"c":124.95,"h":125.187,"l":123.49,"n":4349,"o":123.61,"t":"2024-11-04T05:00:00Z","v":197437,"vw":124.672281},{"c":125.82,"h":126.12,"l":125,"n":3433,"o":125.44,"t":"2024-11-05T05:00:00Z","v":180960,"vw":125.654735},{"c":130.97,"h":131.85,"l":128.789,"n":9442,"o":129.59,"t":"2024-11-06T05:00:00Z","v":1082298,"vw":130.433028},{"c":130.62,"h":131.02,"l":129.48,"n":6189,"o":131.02,"t":"2024-11-07T05:00:00Z","v":602527,"vw":130.427723},{"c":131.27,"h":131.4587,"l":130.025,"n":5707,"o":130.5,"t":"2024-11-08T05:00:00Z","v":615545,"vw":130.592437},{"c":132.28,"h":132.4699,"l":130.7714,"n":5523,"o":131.46,"t":"2024-11-11T05:00:00Z","v":363486,"vw":132.011305},{"c":131.46,"h":133.06,"l":131.35,"n":4968,"o":132.6,"t":"2024-11-12T05:00:00Z","v":350802,"vw":132.053145},{"c":132.14,"h":132.77,"l":130.245,"n":5802,"o":131.87,"t":"2024-11-13T05:00:00Z","v":513676,"vw":131.511952},{"c":132.69,"h":133.14,"l":131.71,"n":4714,"o":132.86,"t":"2024-11-14T05:00:00Z","v":298738,"vw":132.457344},{"c":132.06,"h":133.65,"l":131.72,"n":5181,"o":132.52,"t":"2024-11-15T05:00:00Z","v":286373,"vw":132.471326},{"c":133.93,"h":134.25,"l":132.72,"n":5210,"o":133.08,"t":"2024-11-18T05:00:00Z","v":258895,"vw":133.569991},{"c":133.3,"h":133.9,"l":132.5,"n":4022,"o":133.04,"t":"2024-11-19T05:00:00Z","v":214983,"vw":133.126185},{"c":134.73,"h":134.73,"l":133.43,"n":3996,"o":133.71,"t":"2024-11-20T05:00:00Z","v":216823,"vw":134.018462},{"c":136.1,"h":136.845,"l":135.07,"n":5313,"o":135.39,"t":"2024-11-21T05:00:00Z","v":370078,"vw":136.240425},{"c":136.78,"h":137.36,"l":135.945,"n":3946,"o":136.26,"t":"2024-11-22T05:00:00Z","v":247475,"vw":136.853774},{"c":134,"h":137.41,"l":133.82,"n":6665,"o":136.81,"t":"2024-11-25T05:00:00Z","v":488718,"vw":135.071755},{"c":133.66,"h":134.35,"l":133.27,"n":4144,"o":134.35,"t":"2024-11-26T05:00:00Z","v":234479,"vw":133.673793},{"c":133.67,"h":134.84,"l":133.5,"n":4036,"o":133.89,"t":"2024-11-27T05:00:00Z","v":235589,"vw":134.121821},{"c":134.18,"h":134.46,"l":133.83,"n":2475,"o":133.96,"t":"2024-11-29T05:00:00Z","v":95390,"vw":134.147339},{"c":132.9,"h":134.36,"l":131.73,"n":6101,"o":134.15,"t":"2024-12-02T05:00:00Z","v":334340,"vw":132.573456},{"c":132.97,"h":134,"l":132.4,"n":4191,"o":133.63,"t":"2024-12-03T05:00:00Z","v":214290,"vw":133.094739},{"c":129.9,"h":132.9,"l":129.06,"n":6015,"o":132.9,"t":"2024-12-04T05:00:00Z","v":324947,"vw":130.108374},{"c":130.32,"h":131.2199,"l":129.88,"n":5018,"o":130.41,"t":"2024-12-05T05:00:00Z","v":270241,"vw":130.628248},{"c":127.98,"h":130.0825,"l":127.66,"n":8081,"o":129.95,"t":"2024-12-06T05:00:00Z","v":478468,"vw":128.285841},{"c":127.67,"h":129.509,"l":127.575,"n":5456,"o":128.98,"t":"2024-12-09T05:00:00Z","v":336047,"vw":128.73139},{"c":127,"h":128.61,"l":126.83,"n":5619,"o":128.26,"t":"2024-12-10T05:00:00Z","v":327109,"vw":127.814264},{"c":127.52,"h":127.94,"l":126.6732,"n":6119,"o":127.19,"t":"2024-12-11T05:00:00Z","v":725629,"vw":127.314747},{"c":126.6,"h":127.43,"l":126.3,"n":4962,"o":127.43,"t":"2024-12-12T05:00:00Z","v":600438,"vw":126.774743},{"c":125.69,"h":126.68,"l":125.4012,"n":6266,"o":126.68,"t":"2024-12-13T05:00:00Z","v":379884,"vw":125.880571},{"c":123.1,"h":125.3,"l":122.9375,"n":9434,"o":125.3,"t":"2024-12-16T05:00:00Z","v":550342,"vw":123.895415},{"c":122.1,"h":122.38,"l":120.875,"n":8536,"o":122,"t":"2024-12-17T05:00:00Z","v":525237,"vw":121.53765},{"c":117.74,"h":121.54,"l":117.71,"n":9947,"o":120.98,"t":"2024-12-18T05:00:00Z","v":755916,"vw":120.357362},{"c":116.67,"h":119.25,"l":116.54,"n":15362,"o":118.94,"t":"2024-12-19T05:00:00Z","v":1747665,"vw":117.24148},{"c":117.74,"h":118.0724,"l":116.255,"n":8114,"o":116.46,"t":"2024-12-20T05:00:00Z","v":679162,"vw":117.454046},{"c":118.46,"h":118.69,"l":116.737,"n":6897,"o":117.41,"t":"2024-12-23T05:00:00Z","v":487941,"vw":117.681151},{"c":119.37,"h":119.583,"l":117.9,"n":3879,"o":118.8,"t":"2024-12-24T05:00:00Z","v":307241,"vw":119.050623},{"c":119.25,"h":119.52,"l":118.5,"n":6546,"o":119.38,"t":"2024-12-26T05:00:00Z","v":568465,"vw":119.150552},{"c":119.27,"h":120.49,"l":118.6789,"n":7257,"o":119.17,"t":"2024-12-27T05:00:00Z","v":590372,"vw":119.511278},{"c":119.65,"h":120.33,"l":118.46,"n":7474,"o":119.42,"t":"2024-12-30T05:00:00Z","v":669344,"vw":119.615227},{"c":121.31,"h":121.51,"l":119.78,"n":7565,"o":119.98,"t":"2024-12-31T05:00:00Z","v":647002,"vw":120.960304},{"c":122.78,"h":123.59,"l":121.91,"n":10788,"o":122.12,"t":"2025-01-02T05:00:00Z","v":897406,"vw":122.689361},{"c":123.83,"h":124.1916,"l":122.9625,"n":6973,"o":123.6,"t":"2025-01-03T05:00:00Z","v":514954,"vw":123.743175},{"c":123.4,"h":125.4744,"l":123.12,"n":7853,"o":124.58,"t":"2025-01-06T05:00:00Z","v":497621,"vw":124.272846},{"c":124.55,"h":125.4,"l":123.49,"n":7983,"o":124.17,"t":"2025-01-07T05:00:00Z","v":644422,"vw":124.628378},{"c":124.55,"h":124.65,"l":123.45,"n":6126,"o":123.73,"t":"2025-01-08T05:00:00Z","v":382674,"vw":124.122831},{"c":125.02,"h":127.6,"l":124.5,"n":9428,"o":126.19,"t":"2025-01-10T05:00:00Z","v":594812,"vw":125.393575},{"c":127.69,"h":128.2499,"l":125.67,"n":10871,"o":125.67,"t":"2025-01-13T05:00:00Z","v":660903,"vw":127.503803},{"c":129.16,"h":129.16,"l":127.225,"n":6776,"o":127.33,"t":"2025-01-14T05:00:00Z","v":470403,"vw":128.201206},{"c":130.99,"h":131.3471,"l":129.52,"n":6993,"o":129.95,"t":"2025-01-15T05:00:00Z","v":468634,"vw":130.625684},{"c":131.85,"h":132.08,"l":130.43,"n":6674,"o":130.43,"t":"2025-01-16T05:00:00Z","v":421780,"vw":131.286852},{"c":132.76,"h":133.18,"l":131.58,"n":8178,"o":131.96,"t":"2025-01-17T05:00:00Z","v":442455,"vw":132.78494},{"c":131.93,"h":132.74,"l":131.46,"n":18900,"o":132.52,"t":"2025-01-21T05:00:00Z","v":1354735,"vw":132.183959},{"c":129.56,"h":131.71,"l":129.56,"n":7714,"o":131.69,"t":"2025-01-22T05:00:00Z","v":571424,"vw":130.978227},{"c":130.04,"h":131.025,"l":129.35,"n":6475,"o":130.55,"t":"2025-01-23T05:00:00Z","v":611543,"vw":130.17287},{"c":128.86,"h":130.78,"l":128.67,"n":6710,"o":130.35,"t":"2025-01-24T05:00:00Z","v":513001,"vw":129.344723},{"c":127.12,"h":128.545,"l":126.33,"n":8457,"o":128.28,"t":"2025-01-27T05:00:00Z","v":551293,"vw":127.204327},{"c":126.03,"h":127.9,"l":125.38,"n":5066,"o":127.6,"t":"2025-01-28T05:00:00Z","v":260533,"vw":126.143125},{"c":126.28,"h":127,"l":125.585,"n":5054,"o":125.72,"t":"2025-01-29T05:00:00Z","v":240614,"vw":126.268624},{"c":126.83,"h":127.69,"l":126.23,"n":4184,"o":127.27,"t":"2025-01-30T05:00:00Z","v":258863,"vw":127.138027},{"c":123.63,"h":126.88,"l":123.26,"n":8286,"o":126.88,"t":"2025-01-31T05:00:00Z","v":428908,"vw":124.573805},{"c":124.09,"h":124.66,"l":122.33,"n":8345,"o":123.4,"t":"2025-02-03T05:00:00Z","v":498370,"vw":123.888683},{"c":126.75,"h":126.92,"l":123.42,"n":6138,"o":123.42,"t":"2025-02-04T05:00:00Z","v":380484,"vw":126.162688},{"c":126.94,"h":127.1967,"l":126.087,"n":4520,"o":126.77,"t":"2025-02-05T05:00:00Z","v":555126,"vw":126.71822},{"c":124.54,"h":127.84,"l":123.85,"n":5618,"o":127.67,"t":"2025-02-06T05:00:00Z","v":371171,"vw":125.072469},{"c":124.46,"h":125.5592,"l":124.4,"n":4919,"o":125,"t":"2025-02-07T05:00:00Z","v":185001,"vw":124.999545},{"c":127.3,"h":127.55,"l":125.66,"n":6860,"o":125.69,"t":"2025-02-10T05:00:00Z","v":375827,"vw":126.840561},{"c":128.15,"h":129.14,"l":127.16,"n":5184,"o":128.02,"t":"2025-02-11T05:00:00Z","v":359038,"vw":128.400784},{"c":124.98,"h":127.93,"l":124.78,"n":6028,"o":127.39,"t":"2025-02-12T05:00:00Z","v":291989,"vw":126.22591},{"c":125.79,"h":126.13,"l":124.04,"n":4899,"o":124.8,"t":"2025-02-13T05:00:00Z","v":585300,"vw":125.116788},{"c":126.31,"h":128.09,"l":126.2501,"n":4482,"o":126.49,"t":"2025-02-14T05:00:00Z","v":229377,"vw":126.957069},{"c":127.9,"h":128.78,"l":126.16,"n":5440,"o":126.82,"t":"2025-02-18T05:00:00Z","v":260674,"vw":127.769572},{"c":128.73,"h":129.96,"l":128.31,"n":4426,"o":128.31,"t":"2025-02-19T05:00:00Z","v":182400,"vw":129.097974},{"c":129.85,"h":130.05,"l":128.05,"n":4325,"o":128.73,"t":"2025-02-20T05:00:00Z","v":627646,"vw":128.812973},{"c":127,"h":129.345,"l":126.82,"n":5320,"o":129.16,"t":"2025-02-21T05:00:00Z","v":244339,"vw":127.941172},{"c":126.91,"h":127.59,"l":126.18,"n":4460,"o":127.22,"t":"2025-02-24T05:00:00Z","v":246007,"vw":127.054492},{"c":124.93,"h":127.37,"l":123.95,"n":5170,"o":126.77,"t":"2025-02-25T05:00:00Z","v":262730,"vw":124.968299},{"c":124.46,"h":125.4859,"l":123.73,"n":5230,"o":125.23,"t":"2025-02-26T05:00:00Z","v":283531,"vw":124.322762},{"c":124.66,"h":126.2,"l":124.37,"n":3764,"o":124.91,"t":"2025-02-27T05:00:00Z","v":208790,"vw":125.358829},{"c":126.6,"h":126.65,"l":123.5,"n":5048,"o":124.27,"t":"2025-02-28T05:00:00Z","v":383635,"vw":125.189153},{"c":121.82,"h":127.7,"l":120.83,"n":9355,"o":126.99,"t":"2025-03-03T05:00:00Z","v":501743,"vw":123.895026},{"c":120.85,"h":122.71,"l":118.525,"n":9027,"o":120.06,"t":"2025-03-04T05:00:00Z","v":536578,"vw":120.061127},{"c":119.14,"h":119.625,"l":116.7771,"n":8512,"o":119.37,"t":"2025-03-05T05:00:00Z","v":488617,"vw":118.21021},{"c":119.3,"h":120.02,"l":117.6,"n":6221,"o":118.53,"t":"2025-03-06T05:00:00Z","v":395697,"vw":118.818441},{"c":121.24,"h":122.085,"l":119.81,"n":5748,"o":119.81,"t":"2025-03-07T05:00:00Z","v":358554,"vw":121.047874},{"c":121.81,"h":123.46,"l":120.75,"n":9474,"o":121.55,"t":"2025-03-10T04:00:00Z","v":639953,"vw":121.572228},{"c":121.12,"h":122.98,"l":120.44,"n":7871,"o":122.09,"t":"2025-03-11T04:00:00Z","v":891746,"vw":121.225691},{"c":121.73,"h":122.81,"l":120.84,"n":5029,"o":121.39,"t":"2025-03-12T04:00:00Z","v":431372,"vw":122.237895},{"c":120.86,"h":122.9711,"l":120.09,"n":4453,"o":121.23,"t":"2025-03-13T04:00:00Z","v":310236,"vw":121.179874},{"c":124.38,"h":124.56,"l":121.08,"n":4631,"o":121.44,"t":"2025-03-14T04:00:00Z","v":324163,"vw":123.742283},{"c":126.5,"h":127,"l":124.4164,"n":5181,"o":124.46,"t":"2025-03-17T04:00:00Z","v":307928,"vw":126.336317},{"c":126.83,"h":127.46,"l":125.81,"n":3548,"o":127.21,"t":"2025-03-18T04:00:00Z","v":214259,"vw":126.528383},{"c":128.98,"h":129.505,"l":127,"n":3841,"o":127,"t":"2025-03-19T04:00:00Z","v":157335,"vw":128.433184},{"c":129.37,"h":129.8,"l":127.725,"n":3563,"o":128.2,"t":"2025-03-20T04:00:00Z","v":195885,"vw":129.092374},{"c":128.39,"h":129.24,"l":127.75,"n":4127,"o":129.01,"t":"2025-03-21T04:00:00Z","v":187373,"vw":128.281924},{"c":129.98,"h":130.67,"l":129,"n":3976,"o":129,"t":"2025-03-24T04:00:00Z","v":218230,"vw":130.012482},{"c":129.46,"h":130.55,"l":129.1701,"n":3573,"o":129.69,"t":"2025-03-25T04:00:00Z","v":181695,"vw":129.599415},{"c":130.25,"h":131.69,"l":129.98,"n":5143,"o":130.68,"t":"2025-03-26T04:00:00Z","v":262213,"vw":130.807854},{"c":129.02,"h":130.37,"l":128.495,"n":4036,"o":129.95,"t":"2025-03-27T04:00:00Z","v":281116,"vw":129.508877},{"c":128.4,"h":129.3243,"l":127.6093,"n":4069,"o":128.97,"t":"2025-03-28T04:00:00Z","v":160703,"vw":128.232554},{"c":129.71,"h":130.31,"l":127.7965,"n":5121,"o":127.97,"t":"2025-03-31T04:00:00Z","v":318963,"vw":129.525407},{"c":130.35,"h":130.47,"l":128.27,"n":4470,"o":129.37,"t":"2025-04-01T04:00:00Z","v":259875,"vw":129.623014},{"c":130.56,"h":130.79,"l":129,"n":4231,"o":129.23,"t":"2025-04-02T04:00:00Z","v":228156,"vw":130.064982},{"c":120.29,"h":125.28,"l":120.29,"n":10983,"o":124.25,"t":"2025-04-03T04:00:00Z","v":642629,"vw":122.13975},{"c":109.38,"h":117.05,"l":108.94,"n":21381,"o":116.05,"t":"2025-04-04T04:00:00Z","v":1846498,"vw":110.938451},{"c":108.52,"h":112.85,"l":103.79,"n":17845,"o":105.32,"t":"2025-04-07T04:00:00Z","v":3087773,"vw":107.955273},{"c":105.87,"h":112.39,"l":104.13,"n":16391,"o":111.77,"t":"2025-04-08T04:00:00Z","v":1358142,"vw":108.530016},{"c":114.2,"h":115.37,"l":103.065,"n":13599,"o":103.63,"t":"2025-04-09T04:00:00Z","v":1276755,"vw":108.722921},{"c":106.71,"h":111.25,"l":104.62,"n":11855,"o":111.25,"t":"2025-04-10T04:00:00Z","v":1020601,"vw":107.30864},{"c":109.54,"h":110.33,"l":105.21,"n":10622,"o":107.17,"t":"2025-04-11T04:00:00Z","v":971117,"vw":107.607448},{"c":109.97,"h":112,"l":108.8,"n":8851,"o":111.97,"t":"2025-04-14T04:00:00Z","v":1069360,"vw":110.180481},{"c":109.82,"h":111.73,"l":109.71,"n":5516,"o":109.85,"t":"2025-04-15T04:00:00Z","v":415060,"vw":110.523521},{"c":110.79,"h":112.6,"l":110.2475,"n":6014,"o":110.38,"t":"2025-04-16T04:00:00Z","v":436369,"vw":111.471454},{"c":113.43,"h":115.1,"l":111.73,"n":5815,"o":111.73,"t":"2025-04-17T04:00:00Z","v":523128,"vw":114.02086},{"c":110.34,"h":111.96,"l":109.2077,"n":5524,"o":111.96,"t":"2025-04-21T04:00:00Z","v":329458,"vw":110.225563},{"c":113.14,"h":113.955,"l":111.32,"n":5324,"o":111.93,"t":"2025-04-22T04:00:00Z","v":356410,"vw":112.742722},{"c":112.87,"h":115.31,"l":112.21,"n":5035,"o":114.43,"t":"2025-04-23T04:00:00Z","v":387060,"vw":113.296148},{"c":114.65,"h":115.08,"l":113.03,"n":3669,"o":113.77,"t":"2025-04-24T04:00:00Z","v":204703,"vw":114.372312},{"c":114.63,"h":114.73,"l":113.424,"n":3943,"o":113.77,"t":"2025-04-25T04:00:00Z","v":220390,"vw":114.279006},{"c":115.44,"h":115.8,"l":114.45,"n":3273,"o":114.45,"t":"2025-04-28T04:00:00Z","v":192426,"vw":115.056925},{"c":114.99,"h":115.59,"l":114.07,"n":3685,"o":114.59,"t":"2025-04-29T04:00:00Z","v":268122,"vw":115.020401},{"c":111.92,"h":113.37,"l":110.6712,"n":5762,"o":113.37,"t":"2025-04-30T04:00:00Z","v":510937,"vw":111.663249},{"c":112.65,"h":114.08,"l":111.26,"n":6328,"o":111.26,"t":"2025-05-01T04:00:00Z","v":456864,"vw":113.052531},{"c":114.4,"h":114.835,"l":112.09,"n":6731,"o":114.02,"t":"2025-05-02T04:00:00Z","v":467731,"vw":113.874379},{"c":112.24,"h":113.02,"l":111.749,"n":5954,"o":112.89,"t":"2025-05-05T04:00:00Z","v":371428,"vw":112.564787},{"c":112.37,"h":113.46,"l":111.79,"n":4518,"o":112.79,"t":"2025-05-06T04:00:00Z","v":339038,"vw":112.761502},{"c":112.56,"h":113.12,"l":111.6801,"n":4331,"o":112.87,"t":"2025-05-07T04:00:00Z","v":249283,"vw":112.38997},{"c":114.18,"h":115.63,"l":113.52,"n":6321,"o":113.56,"t":"2025-05-08T04:00:00Z","v":435415,"vw":114.701574},{"c":115.31,"h":115.79,"l":114.39,"n":3607,"o":115.78,"t":"2025-05-09T04:00:00Z","v":225653,"vw":115.17874},{"c":118.17,"h":120.13,"l":117.45,"n":5902,"o":119.29,"t":"2025-05-12T04:00:00Z","v":380116,"vw":118.454839},{"c":119.94,"h":120.88,"l":118.39,"n":6656,"o":118.79,"t":"2025-05-13T04:00:00Z","v":714025,"vw":120.084737},{"c":119.24,"h":119.7,"l":118.75,"n":5416,"o":119.28,"t":"2025-05-14T04:00:00Z","v":407396,"vw":119.21445},{"c":119.59,"h":119.6,"l":117.4336,"n":5179,"o":117.69,"t":"2025-05-15T04:00:00Z","v":289448,"vw":118.566098},{"c":119.32,"h":119.97,"l":118.16,"n":4325,"o":119.66,"t":"2025-05-16T04:00:00Z","v":297525,"vw":119.01397},{"c":117.85,"h":118.37,"l":116.96,"n":5294,"o":118.35,"t":"2025-05-19T04:00:00Z","v":371319,"vw":117.64926},{"c":116.78,"h":117.92,"l":116.69,"n":3769,"o":117.81,"t":"2025-05-20T04:00:00Z","v":229129,"vw":117.169004},{"c":114.63,"h":116.265,"l":114.59,"n":5579,"o":116.16,"t":"2025-05-21T04:00:00Z","v":316635,"vw":115.436911},{"c":114.19,"h":114.77,"l":112.715,"n":5746,"o":113.99,"t":"2025-05-22T04:00:00Z","v":362638,"vw":113.76697},{"c":114.62,"h":114.88,"l":113.2,"n":4776,"o":113.2,"t":"2025-05-23T04:00:00Z","v":305598,"vw":114.237855},{"c":115.74,"h":115.8756,"l":114.53,"n":5748,"o":115.31,"t":"2025-05-27T04:00:00Z","v":410049,"vw":115.506168},{"c":114.37,"h":116.71,"l":114.1,"n":8422,"o":116.35,"t":"2025-05-28T04:00:00Z","v":697224,"vw":114.929978},{"c":115.09,"h":115.13,"l":113.86,"n":7136,"o":114.69,"t":"2025-05-29T04:00:00Z","v":606166,"vw":114.573866},{"c":114.21,"h":114.72,"l":113.23,"n":6412,"o":114.31,"t":"2025-05-30T04:00:00Z","v":524510,"vw":114.038588},{"c":115.62,"h":116.46,"l":114.355,"n":11373,"o":116.16,"t":"2025-06-02T04:00:00Z","v":1299523,"vw":115.409346},{"c":117.22,"h":117.91,"l":114.75,"n":5260,"o":115.7,"t":"2025-06-03T04:00:00Z","v":360516,"vw":117.133463},{"c":115.04,"h":118.04,"l":114.86,"n":5728,"o":117.12,"t":"2025-06-04T04:00:00Z","v":473844,"vw":115.914285},{"c":114.92,"h":115.98,"l":114.65,"n":4817,"o":115.98,"t":"2025-06-05T04:00:00Z","v":329189,"vw":115.198375},{"c":117.13,"h":117.47,"l":116.03,"n":4863,"o":116.03,"t":"2025-06-06T04:00:00Z","v":314644,"vw":117.025697},{"c":117.34,"h":118.52,"l":116.645,"n":5612,"o":117.5,"t":"2025-06-09T04:00:00Z","v":847866,"vw":117.995422},{"c":119.27,"h":120.09,"l":118.37,"n":7292,"o":118.37,"t":"2025-06-10T04:00:00Z","v":1347154,"vw":119.752689},{"c":121.12,"h":121.4,"l":119.09,"n":8011,"o":120.2,"t":"2025-06-11T04:00:00Z","v":645158,"vw":120.357169},{"c":121.58,"h":121.6,"l":119.67,"n":6013,"o":120.57,"t":"2025-06-12T04:00:00Z","v":450520,"vw":121.141774},{"c":123.76,"h":124.42,"l":122.06,"n":23572,"o":123.99,"t":"2025-06-13T04:00:00Z","v":3219690,"vw":123.511368},{"c":123.47,"h":124.73,"l":122.52,"n":9397,"o":123.58,"t":"2025-06-16T04:00:00Z","v":683315,"vw":123.269944},{"c":124.63,"h":125.5684,"l":123.78,"n":8645,"o":124.53,"t":"2025-06-17T04:00:00Z","v":612690,"vw":124.997325},{"c":123.88,"h":125.68,"l":123.61,"n":7157,"o":125.13,"t":"2025-06-18T04:00:00Z","v":515341,"vw":124.358878},{"c":124.93,"h":125.28,"l":124.075,"n":6370,"o":124.51,"t":"2025-06-20T04:00:00Z","v":424323,"vw":124.637176},{"c":121.64,"h":126.5333,"l":121.24,"n":14801,"o":126.51,"t":"2025-06-23T04:00:00Z","v":1211557,"vw":123.28302},{"c":120.31,"h":121.47,"l":119.75,"n":9231,"o":119.87,"t":"2025-06-24T04:00:00Z","v":718683,"vw":120.574457},{"c":119.64,"h":120.43,"l":119.325,"n":13851,"o":120.09,"t":"2025-06-25T04:00:00Z","v":2390327,"vw":119.944939},{"c":120.38,"h":120.68,"l":118.705,"n":4337,"o":119,"t":"2025-06-26T04:00:00Z","v":315301,"vw":120.000295},{"c":119.79,"h":120.43,"l":119.06,"n":5678,"o":120.43,"t":"2025-06-27T04:00:00Z","v":369574,"vw":119.697605},{"c":119.12,"h":119.89,"l":118.8,"n":9168,"o":119.37,"t":"2025-06-30T04:00:00Z","v":1649008,"vw":119.291429},{"c":119.94,"h":120.505,"l":118.17,"n":6027,"o":119.37,"t":"2025-07-01T04:00:00Z","v":343762,"vw":119.497936},{"c":121.98,"h":122.27,"l":119.63,"n":7099,"o":120.81,"t":"2025-07-02T04:00:00Z","v":510243,"vw":121.389398},{"c":122.22,"h":122.485,"l":121.6,"n":3071,"o":121.82,"t":"2025-07-03T04:00:00Z","v":217990,"vw":122.174611},{"c":120.96,"h":122.13,"l":119.77,"n":5369,"o":121.48,"t":"2025-07-07T04:00:00Z","v":284967,"vw":120.926261},{"c":124.11,"h":124.6,"l":120.83,"n":4893,"o":120.83,"t":"2025-07-08T04:00:00Z","v":331333,"vw":123.520734},{"c":123.41,"h":124.265,"l":123.11,"n":5092,"o":123.93,"t":"2025-07-09T04:00:00Z","v":380180,"vw":123.610914},{"c":124.42,"h":124.5,"l":122.345,"n":4001,"o":123.08,"t":"2025-07-10T04:00:00Z","v":277720,"vw":123.897748},{"c":125.09,"h":125.505,"l":123.87,"n":5134,"o":124.15,"t":"2025-07-11T04:00:00Z","v":333381,"vw":125.074924},{"c":123.8,"h":124.82,"l":123.21,"n":5692,"o":124.82,"t":"2025-07-14T04:00:00Z","v":344006,"vw":123.854317},{"c":121.91,"h":124.01,"l":121.85,"n":4717,"o":123.67,"t":"2025-07-15T04:00:00Z","v":265739,"vw":122.423282},{"c":120.76,"h":122.37,"l":120.35,"n":5084,"o":121.96,"t":"2025-07-16T04:00:00Z","v":271294,"vw":121.192267},{"c":121.63,"h":121.8,"l":119.95,"n":4900,"o":120.24,"t":"2025-07-17T04:00:00Z","v":314326,"vw":121.195071},{"c":120.89,"h":123.22,"l":120.45,"n":7103,"o":122.68,"t":"2025-07-18T04:00:00Z","v":621708,"vw":121.533054},{"c":119.25,"h":121,"l":119.05,"n":6804,"o":120.87,"t":"2025-07-21T04:00:00Z","v":476538,"vw":119.917631},{"c":119.96,"h":120.49,"l":119.17,"n":7052,"o":119.17,"t":"2025-07-22T04:00:00Z","v":451430,"vw":119.925894},{"c":121.92,"h":121.92,"l":120.19,"n":5264,"o":120.36,"t":"2025-07-23T04:00:00Z","v":368749,"vw":121.40044},{"c":122.83,"h":122.95,"l":121.045,"n":6252,"o":121.53,"t":"2025-07-24T04:00:00Z","v":337734,"vw":122.314604},{"c":122.23,"h":123.04,"l":121.77,"n":4423,"o":122.9,"t":"2025-07-25T04:00:00Z","v":253682,"vw":122.369934},{"c":123.75,"h":124.02,"l":123.195,"n":5000,"o":123.24,"t":"2025-07-28T04:00:00Z","v":293178,"vw":123.558532},{"c":124.87,"h":124.94,"l":123.542,"n":5407,"o":124,"t":"2025-07-29T04:00:00Z","v":361861,"vw":124.230876},{"c":123.16,"h":124.1848,"l":122.32,"n":5438,"o":124.015,"t":"2025-07-30T04:00:00Z","v":300652,"vw":123.433495},{"c":122.45,"h":123.79,"l":121.98,"n":4780,"o":121.98,"t":"2025-07-31T04:00:00Z","v":277566,"vw":122.651153},{"c":120.13,"h":122.325,"l":119.5,"n":7621,"o":122.09,"t":"2025-08-01T04:00:00Z","v":476886,"vw":120.219037},{"c":119.94,"h":120.77,"l":119.3,"n":7973,"o":119.79,"t":"2025-08-04T04:00:00Z","v":490381,"vw":120.055876},{"c":120.24,"h":120.38,"l":118.55,"n":6652,"o":120.03,"t":"2025-08-05T04:00:00Z","v":538571,"vw":119.505049},{"c":119.19,"h":121.8,"l":118.93,"n":6560,"o":121,"t":"2025-08-06T04:00:00Z","v":463787,"vw":120.111058},{"c":118.67,"h":121.29,"l":118.5,"n":6907,"o":119.94,"t":"2025-08-07T04:00:00Z","v":477670,"vw":119.461419},{"c":119.28,"h":120.54,"l":118.7,"n":6095,"o":119.26,"t":"2025-08-08T04:00:00Z","v":563823,"vw":119.242111},{"c":118.37,"h":120.12,"l":118.17,"n":6079,"o":119.45,"t":"2025-08-11T04:00:00Z","v":364088,"vw":118.693143},{"c":119.09,"h":120.03,"l":118.37,"n":5299,"o":118.69,"t":"2025-08-12T04:00:00Z","v":447705,"vw":119.45575},{"c":120.36,"h":120.36,"l":118.69,"n":5074,"o":119.19,"t":"2025-08-13T04:00:00Z","v":382619,"vw":119.480643},{"c":120.23,"h":120.3653,"l":118.975,"n":4653,"o":120.13,"t":"2025-08-14T04:00:00Z","v":322752,"vw":119.683273},{"c":120.07,"h":121.39,"l":119.73,"n":6865,"o":120.12,"t":"2025-08-15T04:00:00Z","v":586736,"vw":120.465377},{"c":119.45,"h":119.9701,"l":118.67,"n":5615,"o":119.57,"t":"2025-08-18T04:00:00Z","v":398736,"vw":119.309222},{"c":119.29,"h":120.01,"l":118.62,"n":4985,"o":118.84,"t":"2025-08-19T04:00:00Z","v":424451,"vw":119.242791},{"c":120.35,"h":120.81,"l":119.4475,"n":4448,"o":119.47,"t":"2025-08-20T04:00:00Z","v":336351,"vw":120.189695},{"c":121.23,"h":121.45,"l":119.85,"n":3571,"o":120.11,"t":"2025-08-21T04:00:00Z","v":236287,"vw":120.861041},{"c":123.78,"h":124.07,"l":121.39,"n":5926,"o":121.39,"t":"2025-08-22T04:00:00Z","v":449952,"vw":123.386299},{"c":124.17,"h":124.32,"l":123.19,"n":7131,"o":123.64,"t":"2025-08-25T04:00:00Z","v":578430,"vw":123.945605},{"c":123.96,"h":124.12,"l":122.94,"n":4503,"o":123.92,"t":"2025-08-26T04:00:00Z","v":326760,"vw":123.583961},{"c":125.35,"h":125.835,"l":123.79,"n":5068,"o":123.79,"t":"2025-08-27T04:00:00Z","v":439075,"vw":125.21303},{"c":126.31,"h":126.52,"l":124.67,"n":5234,"o":125.52,"t":"2025-08-28T04:00:00Z","v":410143,"vw":125.515389},{"c":126.89,"h":127.27,"l":126.2501,"n":4929,"o":126.5,"t":"2025-08-29T04:00:00Z","v":337582,"vw":126.855847},{"c":127.17,"h":127.29,"l":125.64,"n":8282,"o":126.42,"t":"2025-09-02T04:00:00Z","v":479394,"vw":126.681264},{"c":124.48,"h":127.31,"l":124.09,"n":6699,"o":126.34,"t":"2025-09-03T04:00:00Z","v":410131,"vw":124.996445},{"c":125.36,"h":125.84,"l":124,"n":4424,"o":124.49,"t":"2025-09-04T04:00:00Z","v":265859,"vw":125.206631},{"c":123.02,"h":124.83,"l":122.45,"n":8384,"o":124.35,"t":"2025-09-05T04:00:00Z","v":657634,"vw":123.324281},{"c":122.71,"h":123.98,"l":121.68,"n":6948,"o":123.47,"t":"2025-09-08T04:00:00Z","v":439962,"vw":122.494839},{"c":123.32,"h":125.07,"l":123.25,"n":13317,"o":123.35,"t":"2025-09-09T04:00:00Z","v":719747,"vw":124.334374},{"c":125.48,"h":125.51,"l":123.435,"n":7026,"o":123.59,"t":"2025-09-10T04:00:00Z","v":437077,"vw":124.602459},{"c":125.46,"h":125.67,"l":124.0781,"n":8840,"o":124.59,"t":"2025-09-11T04:00:00Z","v":471307,"vw":125.335002},{"c":124.7,"h":126.5,"l":124.675,"n":6457,"o":125.87,"t":"2025-09-12T04:00:00Z","v":466374,"vw":125.381921},{"c":124.33,"h":125.19,"l":124.12,"n":4779,"o":124.87,"t":"2025-09-15T04:00:00Z","v":410725,"vw":124.615904},{"c":126.49,"h":126.75,"l":124.66,"n":6861,"o":124.66,"t":"2025-09-16T04:00:00Z","v":647629,"vw":125.945298},{"c":126.7,"h":127.66,"l":125.845,"n":4509,"o":126.33,"t":"2025-09-17T04:00:00Z","v":335439,"vw":126.812226},{"c":126.38,"h":127,"l":125.39,"n":4892,"o":126.84,"t":"2025-09-18T04:00:00Z","v":342860,"vw":126.350092},{"c":124.63,"h":126.14,"l":124.31,"n":6131,"o":126.14,"t":"2025-09-19T04:00:00Z","v":388249,"vw":124.862377},{"c":124.64,"h":125.22,"l":123.7786,"n":5105,"o":124.12,"t":"2025-09-22T04:00:00Z","v":398989,"vw":124.49559},{"c":126.89,"h":128.33,"l":125.21,"n":7184,"o":125.37,"t":"2025-09-23T04:00:00Z","v":571330,"vw":127.429925},{"c":127.44,"h":128.66,"l":126.6965,"n":4592,"o":126.77,"t":"2025-09-24T04:00:00Z","v":328658,"vw":127.924435},{"c":128.51,"h":128.6141,"l":126.96,"n":7999,"o":127.36,"t":"2025-09-25T04:00:00Z","v":680137,"vw":128.23296},{"c":129.65,"h":130.92,"l":128.7,"n":6182,"o":128.7,"t":"2025-09-26T04:00:00Z","v":733754,"vw":130.032568},{"c":127.2,"h":128.99,"l":126.52,"n":7478,"o":128.84,"t":"2025-09-29T04:00:00Z","v":531393,"vw":127.226382},{"c":125.86,"h":126.38,"l":124.91,"n":9395,"o":126.08,"t":"2025-09-30T04:00:00Z","v":670411,"vw":125.495682},{"c":126.05,"h":126.4678,"l":125.195,"n":5293,"o":125.28,"t":"2025-10-01T04:00:00Z","v":312829,"vw":125.891907},{"c":124.72,"h":126.783,"l":124.625,"n":5844,"o":125.74,"t":"2025-10-02T04:00:00Z","v":405368,"vw":125.422114},{"c":125.57,"h":126.25,"l":125.32,"n":5292,"o":125.405,"t":"2025-10-03T04:00:00Z","v":357372,"vw":125.773692},{"c":126.19,"h":126.895,"l":125.7601,"n":4365,"o":126.115,"t":"2025-10-06T04:00:00Z","v":241047,"vw":126.303663},{"c":126.42,"h":126.53,"l":124.34,"n":4283,"o":126,"t":"2025-10-07T04:00:00Z","v":244639,"vw":125.46298},{"c":125.92,"h":126.5,"l":124.9132,"n":3554,"o":126.5,"t":"2025-10-08T04:00:00Z","v":171219,"vw":125.768127},{"c":124.07,"h":127.2,"l":123.94,"n":4833,"o":126.1,"t":"2025-10-09T04:00:00Z","v":565265,"vw":125.037515},{"c":120.37,"h":123.9,"l":120.32,"n":9079,"o":123.24,"t":"2025-10-10T04:00:00Z","v":486470,"vw":122.043416},{"c":122.33,"h":122.4148,"l":121.05,"n":7019,"o":121.5,"t":"2025-10-13T04:00:00Z","v":300523,"vw":121.854917},{"c":122.15,"h":122.851,"l":120.42,"n":6444,"o":120.59,"t":"2025-10-14T04:00:00Z","v":459364,"vw":122.170082},{"c":122.24,"h":123.8,"l":121.28,"n":7249,"o":122.93,"t":"2025-10-15T04:00:00Z","v":476713,"vw":122.349792},{"c":120.61,"h":122.8,"l":119.8399,"n":12240,"o":122.42,"t":"2025-10-16T04:00:00Z","v":506117,"vw":120.951842},{"c":121.36,"h":121.67,"l":120.56,"n":6844,"o":121.01,"t":"2025-10-17T04:00:00Z","v":273889,"vw":121.196253},{"c":122.71,"h":123,"l":121.43,"n":6654,"o":122.055,"t":"2025-10-20T04:00:00Z","v":305415,"vw":122.298226},{"c":122.31,"h":123.22,"l":121.8,"n":6288,"o":122.94,"t":"2025-10-21T04:00:00Z","v":353643,"vw":122.599754},{"c":123.77,"h":124.255,"l":121.98,"n":5084,"o":122.96,"t":"2025-10-22T04:00:00Z","v":308248,"vw":123.154927},{"c":125.73,"h":126.47,"l":124.82,"n":7454,"o":125.58,"t":"2025-10-23T04:00:00Z","v":600020,"vw":125.804858},{"c":124.6,"h":126.31,"l":124.54,"n":3798,"o":126.21,"t":"2025-10-24T04:00:00Z","v":252481,"vw":125.471967},{"c":124.83,"h":125.38,"l":124.4005,"n":4472,"o":125.02,"t":"2025-10-27T04:00:00Z","v":249121,"vw":124.874069},{"c":123.65,"h":124.755,"l":123.52,"n":4167,"o":124.34,"t":"2025-10-28T04:00:00Z","v":221080,"vw":123.96969},{"c":124.63,"h":125.165,"l":123.5,"n":4304,"o":123.63,"t":"2025-10-29T04:00:00Z","v":295378,"vw":124.64419},{"c":123.86,"h":125.39,"l":123.575,"n":4213,"o":124.4,"t":"2025-10-30T04:00:00Z","v":228982,"vw":124.666726},{"c":124.54,"h":125.17,"l":123.6,"n":5822,"o":124.01,"t":"2025-10-31T04:00:00Z","v":415713,"vw":124.477641},{"c":124.62,"h":124.915,"l":123.18,"n":4785,"o":124.52,"t":"2025-11-03T05:00:00Z","v":288457,"vw":124.347114},{"c":123.17,"h":123.52,"l":122.08,"n":4971,"o":123.28,"t":"2025-11-04T05:00:00Z","v":364131,"vw":122.96356},{"c":123.34,"h":124.66,"l":123.05,"n":5108,"o":123.05,"t":"2025-11-05T05:00:00Z","v":328204,"vw":124.017604},{"c":124.25,"h":125.57,"l":123.61,"n":3809,"o":123.61,"t":"2025-11-06T05:00:00Z","v":252458,"vw":124.651134},{"c":126.16,"h":126.287,"l":124.3,"n":4992,"o":124.61,"t":"2025-11-07T05:00:00Z","v":350882,"vw":125.59636},{"c":127.37,"h":127.71,"l":124.98,"n":5988,"o":126.53,"t":"2025-11-10T05:00:00Z","v":414509,"vw":126.592671},{"c":129,"h":129.9,"l":127.69,"n":8015,"o":127.69,"t":"2025-11-11T05:00:00Z","v":498889,"vw":129.172982},{"c":127.19,"h":128.71,"l":126.99,"n":7534,"o":128.22,"t":"2025-11-12T05:00:00Z","v":436358,"vw":127.858282},{"c":127.28,"h":128.52,"l":126.71,"n":7077,"o":127.46,"t":"2025-11-13T05:00:00Z","v":382851,"vw":127.837413},{"c":129.34,"h":129.66,"l":126.31,"n":8175,"o":127.87,"t":"2025-11-14T05:00:00Z","v":551201,"vw":128.474537},{"c":127.05,"h":129.2,"l":126.57,"n":12748,"o":129.12,"t":"2025-11-17T05:00:00Z","v":825886,"vw":128.14828},{"c":128.15,"h":128.525,"l":126.29,"n":9266,"o":126.58,"t":"2025-11-18T05:00:00Z","v":465343,"vw":127.382816},{"c":126.63,"h":127.03,"l":125.16,"n":8771,"o":126.09,"t":"2025-11-19T05:00:00Z","v":541186,"vw":126.235019},{"c":125.06,"h":129.06,"l":124.965,"n":13342,"o":127.38,"t":"2025-11-20T05:00:00Z","v":855949,"vw":126.374951},{"c":125.79,"h":126.3,"l":123.91,"n":11882,"o":125.19,"t":"2025-11-21T05:00:00Z","v":726335,"vw":125.237363},{"c":125.67,"h":126.02,"l":123.57,"n":10943,"o":125.7,"t":"2025-11-24T05:00:00Z","v":703442,"vw":125.167239},{"c":125.06,"h":125.35,"l":123.81,"n":8521,"o":124.98,"t":"2025-11-25T05:00:00Z","v":472252,"vw":124.856024},{"c":125.97,"h":126.9272,"l":125.06,"n":6225,"o":125.14,"t":"2025-11-26T05:00:00Z","v":442168,"vw":126.105823},{"c":127.67,"h":128.115,"l":126,"n":3062,"o":126.09,"t":"2025-11-28T05:00:00Z","v":150865,"vw":127.529018},{"c":128.77,"h":129.4781,"l":127.765,"n":6517,"o":127.78,"t":"2025-12-01T05:00:00Z","v":362936,"vw":128.97459},{"c":127.21,"h":128.69,"l":126.6,"n":7518,"o":128.69,"t":"2025-12-02T05:00:00Z","v":429574,"vw":127.324943},{"c":129.85,"h":130.01,"l":128,"n":6560,"o":128,"t":"2025-12-03T05:00:00Z","v":380078,"vw":129.446658},{"c":130.41,"h":130.6,"l":129.39,"n":5527,"o":129.59,"t":"2025-12-04T05:00:00Z","v":275873,"vw":130.160864},{"c":129.79,"h":131.85,"l":129.79,"n":10253,"o":130.28,"t":"2025-12-05T05:00:00Z","v":593791,"vw":130.92969},{"c":128.35,"h":129.82,"l":127.99,"n":10412,"o":128.95,"t":"2025-12-08T05:00:00Z","v":962306,"vw":128.714706},{"c":129.16,"h":130.21,"l":128.42,"n":7187,"o":128.62,"t":"2025-12-09T05:00:00Z","v":592985,"vw":129.562109},{"c":130.26,"h":130.51,"l":128.735,"n":8546,"o":129.48,"t":"2025-12-10T05:00:00Z","v":891210,"vw":129.701244},{"c":129.72,"h":130.39,"l":129.28,"n":7612,"o":129.47,"t":"2025-12-11T05:00:00Z","v":558033,"vw":129.776433},{"c":128.3,"h":130.34,"l":128.03,"n":6438,"o":129.91,"t":"2025-12-12T05:00:00Z","v":489294,"vw":128.600182},{"c":127.27,"h":128.57,"l":126.27,"n":9409,"o":128.57,"t":"2025-12-15T05:00:00Z","v":550136,"vw":126.947033},{"c":123.43,"h":126.27,"l":123.22,"n":13927,"o":126.05,"t":"2025-12-16T05:00:00Z","v":931779,"vw":123.9369},{"c":124.88,"h":125.123,"l":123.09,"n":11655,"o":123.36,"t":"2025-12-17T05:00:00Z","v":819028,"vw":124.035427},{"c":123.11,"h":124.79,"l":122.785,"n":8193,"o":124.79,"t":"2025-12-18T05:00:00Z","v":753001,"vw":123.566558},{"c":123.39,"h":124.36,"l":123.12,"n":6556,"o":123.5,"t":"2025-12-19T05:00:00Z","v":514007,"vw":123.774552},{"c":124.61,"h":125.47,"l":124.4,"n":6277,"o":124.58,"t":"2025-12-22T05:00:00Z","v":502890,"vw":124.728156},{"c":125.4,"h":125.54,"l":124.61,"n":4662,"o":124.94,"t":"2025-12-23T05:00:00Z","v":305271,"vw":125.127557},{"c":124.97,"h":125.51,"l":124.837,"n":3411,"o":125.28,"t":"2025-12-24T05:00:00Z","v":202862,"vw":125.235498},{"c":124.51,"h":125.1699,"l":123.94,"n":5951,"o":124.82,"t":"2025-12-26T05:00:00Z","v":360058,"vw":124.499806},{"c":125.67,"h":125.99,"l":124.84,"n":7561,"o":125.28,"t":"2025-12-29T05:00:00Z","v":527030,"vw":125.65649},{"c":126.62,"h":127,"l":126.16,"n":5875,"o":126.16,"t":"2025-12-30T05:00:00Z","v":403680,"vw":126.516974},{"c":125.92,"h":126.6,"l":125.515,"n":5501,"o":126.6,"t":"2025-12-31T05:00:00Z","v":413609,"vw":125.861614},{"c":128.66,"h":129,"l":125.34,"n":9591,"o":125.9,"t":"2026-01-02T05:00:00Z","v":747735,"vw":127.651419},{"c":131.63,"h":133.12,"l":128.52,"n":21787,"o":132.98,"t":"2026-01-05T05:00:00Z","v":1492708,"vw":131.124568},{"c":128.43,"h":132.01,"l":128.15,"n":15771,"o":131.86,"t":"2026-01-06T05:00:00Z","v":1031674,"vw":129.52201},{"c":127.1,"h":128.98,"l":126.9,"n":11622,"o":128.98,"t":"2026-01-07T05:00:00Z","v":808850,"vw":127.774757},{"c":130.87,"h":131.7,"l":127.465,"n":13050,"o":127.68,"t":"2026-01-08T05:00:00Z","v":783604,"vw":129.983699},{"c":131.2,"h":131.85,"l":130.82,"n":10611,"o":131.43,"t":"2026-01-09T05:00:00Z","v":688877,"vw":131.284902},{"c":130.48,"h":131.504,"l":129.87,"n":7016,"o":131.46,"t":"2026-01-12T05:00:00Z","v":419700,"vw":130.503786},{"c":132.42,"h":133.36,"l":131.46,"n":9458,"o":131.46,"t":"2026-01-13T05:00:00Z","v":640408,"vw":132.591775},{"c":135.35,"h":136.96,"l":132.96,"n":15498,"o":132.96,"t":"2026-01-14T05:00:00Z","v":1216349,"vw":135.367731},{"c":134.23,"h":135.375,"l":133.12,"n":11445,"o":133.96,"t":"2026-01-15T05:00:00Z","v":822451,"vw":134.566515},{"c":134.62,"h":134.87,"l":134,"n":6272,"o":134.36,"t":"2026-01-16T05:00:00Z","v":379539,"vw":134.548903},{"c":134.2,"h":136.085,"l":133.94,"n":9353,"o":135.56,"t":"2026-01-20T05:00:00Z","v":729077,"vw":134.771995},{"c":137.68,"h":138.4,"l":136.17,"n":11221,"o":136.17,"t":"2026-01-21T05:00:00Z","v":775780,"vw":137.405548},{"c":137.98,"h":138.25,"l":136.85,"n":10907,"o":137.425,"t":"2026-01-22T05:00:00Z","v":809115,"vw":137.67549},{"c":138.69,"h":140.645,"l":138.42,"n":9588,"o":139.69,"t":"2026-01-23T05:00:00Z","v":776350,"vw":139.294023},{"c":138.69,"h":140.4069,"l":138.03,"n":9764,"o":140.35,"t":"2026-01-26T05:00:00Z","v":705754,"vw":138.754451},{"c":140.15,"h":140.375,"l":138.62,"n":7218,"o":139.1,"t":"2026-01-27T05:00:00Z","v":511795,"vw":139.624878},{"c":141.06,"h":141.3,"l":139.68,"n":10261,"o":141,"t":"2026-01-28T05:00:00Z","v":679914,"vw":140.722194},{"c":142.64,"h":145.7,"l":142.42,"n":18346,"o":143.95,"t":"2026-01-29T05:00:00Z","v":1399114,"vw":143.379613},{"c":143.79,"h":144.04,"l":140.651,"n":19481,"o":142.05,"t":"2026-01-30T05:00:00Z","v":1291828,"vw":142.250394},{"c":141.13,"h":142.4,"l":140.27,"n":16564,"o":141.19,"t":"2026-02-02T05:00:00Z","v":1198903,"vw":141.547635},{"c":145.49,"h":145.745,"l":141.13,"n":18022,"o":141.455,"t":"2026-02-03T05:00:00Z","v":1333273,"vw":144.04174},{"c":148.4,"h":148.73,"l":145.91,"n":17096,"o":146.015,"t":"2026-02-04T05:00:00Z","v":1118760,"vw":147.54041},{"c":146.58,"h":147.36,"l":144.36,"n":13722,"o":146.9,"t":"2026-02-05T05:00:00Z","v":823628,"vw":146.096228},{"c":149.89,"h":150.2,"l":147.1642,"n":10384,"o":147.31,"t":"2026-02-06T05:00:00Z","v":639018,"vw":149.625424},{"c":151.26,"h":151.44,"l":149.26,"n":9086,"o":149.905,"t":"2026-02-09T05:00:00Z","v":571793,"vw":150.584795},{"c":150.82,"h":151.71,"l":149.995,"n":7938,"o":151.71,"t":"2026-02-10T05:00:00Z","v":579953,"vw":150.715785},{"c":154.69,"h":154.885,"l":152.855,"n":10657,"o":152.97,"t":"2026-02-11T05:00:00Z","v":607046,"vw":154.13088},{"c":151.59,"h":155.17,"l":150.81,"n":17945,"o":154.39,"t":"2026-02-12T05:00:00Z","v":1391760,"vw":152.745732},{"c":152.95,"h":153.5,"l":151.17,"n":9686,"o":151.54,"t":"2026-02-13T05:00:00Z","v":575003,"vw":152.690792},{"c":151.14,"h":154.29,"l":149.49,"n":12990,"o":153.46,"t":"2026-02-17T05:00:00Z","v":755542,"vw":151.054529},{"c":154.11,"h":154.35,"l":152.66,"n":12383,"o":153.05,"t":"2026-02-18T05:00:00Z","v":801588,"vw":153.523205},{"c":155.41,"h":157.03,"l":154.6,"n":12551,"o":155.51,"t":"2026-02-19T05:00:00Z","v":849016,"vw":155.733564},{"c":154.75,"h":155.7,"l":153.47,"n":12502,"o":154.87,"t":"2026-02-20T05:00:00Z","v":612446,"vw":154.401737},{"c":155.18,"h":157.5293,"l":154.44,"n":10919,"o":155.14,"t":"2026-02-23T05:00:00Z","v":679733,"vw":155.459332},{"c":155.23,"h":155.52,"l":153.2,"n":11875,"o":154.98,"t":"2026-02-24T05:00:00Z","v":708646,"vw":154.470372},{"c":154.61,"h":155.87,"l":152.6343,"n":10694,"o":155.87,"t":"2026-02-25T05:00:00Z","v":594172,"vw":153.985674},{"c":155.2,"h":156.8,"l":152.4,"n":17726,"o":153.33,"t":"2026-02-26T05:00:00Z","v":1259077,"vw":155.118829},{"c":157.59,"h":158.23,"l":154.91,"n":13435,"o":156.75,"t":"2026-02-27T05:00:00Z","v":806313,"vw":156.657197},{"c":160.89,"h":163.3,"l":158.62,"n":54857,"o":163.3,"t":"2026-03-02T05:00:00Z","v":4546499,"vw":160.3592},{"c":159.38,"h":162.41,"l":158.145,"n":59320,"o":161.655,"t":"2026-03-03T05:00:00Z","v":4040695,"vw":160.19572},{"c":158.85,"h":159.16,"l":156.16,"n":20709,"o":158.07,"t":"2026-03-04T05:00:00Z","v":1179774,"vw":158.13102},{"c":159.56,"h":161.03,"l":158.31,"n":24926,"o":159.59,"t":"2026-03-05T05:00:00Z","v":1508707,"vw":159.604484},{"c":159.62,"h":161.75,"l":158.7,"n":29211,"o":161.25,"t":"2026-03-06T05:00:00Z","v":1791774,"vw":159.84084},{"c":159.08,"h":161.29,"l":158.0101,"n":30699,"o":160.565,"t":"2026-03-09T04:00:00Z","v":1969784,"vw":159.606833},{"c":157.15,"h":159.52,"l":156.56,"n":29685,"o":158.14,"t":"2026-03-10T04:00:00Z","v":1834862,"vw":157.832284},{"c":160.91,"h":161.02,"l":156.9,"n":14140,"o":156.94,"t":"2026-03-11T04:00:00Z","v":887674,"vw":159.492374},{"c":162.15,"h":163.98,"l":160.99,"n":22924,"o":161.35,"t":"2026-03-12T04:00:00Z","v":1226480,"vw":162.585459},{"c":162.78,"h":163.2844,"l":161.09,"n":14093,"o":161.89,"t":"2026-03-13T04:00:00Z","v":851700,"vw":162.409315},{"c":163.2,"h":163.9,"l":161.5,"n":12269,"o":162.8,"t":"2026-03-16T04:00:00Z","v":825707,"vw":163.138956},{"c":165.13,"h":166.55,"l":163.77,"n":12670,"o":163.77,"t":"2026-03-17T04:00:00Z","v":882224,"vw":165.471032},{"c":165.23,"h":166.44,"l":164.97,"n":14466,"o":165.7,"t":"2026-03-18T04:00:00Z","v":964819,"vw":165.657527},{"c":167.89,"h":169.07,"l":165.6,"n":21174,"o":166.34,"t":"2026-03-19T04:00:00Z","v":1481552,"vw":167.943298},{"c":167.77,"h":170.46,"l":167.54,"n":20069,"o":168.56,"t":"2026-03-20T04:00:00Z","v":1419474,"vw":169.08651},{"c":169.43,"h":170.22,"l":164.16,"n":20092,"o":164.885,"t":"2026-03-23T04:00:00Z","v":1662044,"vw":168.555193},{"c":172.12,"h":173.84,"l":169.09,"n":15374,"o":169.12,"t":"2026-03-24T04:00:00Z","v":875494,"vw":172.222385},{"c":171.44,"h":172.35,"l":170.49,"n":10232,"o":170.49,"t":"2026-03-25T04:00:00Z","v":559357,"vw":171.621445},{"c":174.14,"h":175.05,"l":171.66,"n":11269,"o":171.87,"t":"2026-03-26T04:00:00Z","v":817503,"vw":173.59382},{"c":176.95,"h":177.45,"l":173.35,"n":20025,"o":174.11,"t":"2026-03-27T04:00:00Z","v":1078980,"vw":176.344339},{"c":175,"h":179.335,"l":174.54,"n":19383,"o":178.51,"t":"2026-03-30T04:00:00Z","v":1404652,"vw":177.012403},{"c":173.04,"h":177.46,"l":169.75,"n":30212,"o":175.33,"t":"2026-03-31T04:00:00Z","v":2369596,"vw":173.125955},{"c":166.8,"h":171.46,"l":165.215,"n":39244,"o":168.82,"t":"2026-04-01T04:00:00Z","v":3303995,"vw":167.206284},{"c":168.06,"h":172.57,"l":167.245,"n":16861,"o":170.73,"t":"2026-04-02T04:00:00Z","v":1271182,"vw":169.031261},{"c":169.13,"h":169.18,"l":167.06,"n":16725,"o":167.64,"t":"2026-04-06T04:00:00Z","v":1370122,"vw":168.141191},{"c":170.54,"h":172.11,"l":169.4501,"n":17380,"o":169.515,"t":"2026-04-07T04:00:00Z","v":1209306,"vw":170.626075},{"c":164.78,"h":165.065,"l":159.5,"n":24282,"o":161.01,"t":"2026-04-08T04:00:00Z","v":1732678,"vw":162.513921},{"c":162.73,"h":167.45,"l":162.12,"n":22566,"o":164.81,"t":"2026-04-09T04:00:00Z","v":2445057,"vw":164.388551},{"c":161.79,"h":163.03,"l":160.23,"n":12642,"o":162.18,"t":"2026-04-10T04:00:00Z","v":839603,"vw":161.664828},{"c":162.31,"h":164.005,"l":160.9904,"n":12635,"o":163.41,"t":"2026-04-13T04:00:00Z","v":833225,"vw":162.312449},{"c":158.69,"h":160.7,"l":157.52,"n":14843,"o":160.59,"t":"2026-04-14T04:00:00Z","v":1046941,"vw":158.665332},{"c":158.45,"h":159.63,"l":156.9226,"n":14646,"o":157.94,"t":"2026-04-15T04:00:00Z","v":830893,"vw":158.311082},{"c":160.93,"h":161.56,"l":158.555,"n":11643,"o":158.77,"t":"2026-04-16T04:00:00Z","v":890011,"vw":160.629542},{"c":156.07,"h":156.52,"l":151.9,"n":27028,"o":154.91,"t":"2026-04-17T04:00:00Z","v":1866125,"vw":154.194674},{"c":156.45,"h":158.08,"l":155.51,"n":11929,"o":156.66,"t":"2026-04-20T04:00:00Z","v":737428,"vw":157.005678},{"c":158.69,"h":158.9599,"l":156.2501,"n":14733,"o":156.845,"t":"2026-04-21T04:00:00Z","v":1189000,"vw":157.746823},{"c":160.75,"h":161.27,"l":159.845,"n":10688,"o":159.94,"t":"2026-04-22T04:00:00Z","v":690124,"vw":160.541405},{"c":162.04,"h":162.5,"l":160.785,"n":8338,"o":161.45,"t":"2026-04-23T04:00:00Z","v":560416,"vw":161.80522},{"c":161.72,"h":161.9,"l":159.93,"n":7377,"o":161.625,"t":"2026-04-24T04:00:00Z","v":426694,"vw":160.963472},{"c":161.89,"h":164.15,"l":161.35,"n":8124,"o":162.47,"t":"2026-04-27T04:00:00Z","v":490398,"vw":162.548969},{"c":164.43,"h":165.16,"l":163.45,"n":9340,"o":164.34,"t":"2026-04-28T04:00:00Z","v":636187,"vw":164.346248},{"c":168.13,"h":168.18,"l":165.42,"n":10255,"o":166.2,"t":"2026-04-29T04:00:00Z","v":806023,"vw":167.026199},{"c":169.58,"h":170.08,"l":164.9,"n":9210,"o":165.85,"t":"2026-04-30T04:00:00Z","v":611405,"vw":168.799868},{"c":167.52,"h":169.15,"l":165.6,"n":10390,"o":168.01,"t":"2026-05-01T04:00:00Z","v":718315,"vw":167.34318},{"c":169.25,"h":169.44,"l":165.855,"n":9948,"o":167.4,"t":"2026-05-04T04:00:00Z","v":566352,"vw":168.481602},{"c":169.23,"h":170.04,"l":167.74,"n":7226,"o":168.5,"t":"2026-05-05T04:00:00Z","v":428391,"vw":169.347332},{"c":162.43,"h":164.74,"l":161.46,"n":14295,"o":163.31,"t":"2026-05-06T04:00:00Z","v":980222,"vw":162.697485},{"c":159.31,"h":159.82,"l":156.97,"n":13352,"o":159.35,"t":"2026-05-07T04:00:00Z","v":1051230,"vw":158.53204},{"c":158.38,"h":159.88,"l":157.9401,"n":7572,"o":159.02,"t":"2026-05-08T04:00:00Z","v":479428,"vw":158.937636},{"c":162.46,"h":162.66,"l":159.71,"n":8266,"o":159.71,"t":"2026-05-11T04:00:00Z","v":486345,"vw":161.653397},{"c":163.67,"h":164.3,"l":162.42,"n":7930,"o":163.91,"t":"2026-05-12T04:00:00Z","v":603296,"vw":163.416609},{"c":163.61,"h":163.765,"l":161.85,"n":7157,"o":163.49,"t":"2026-05-13T04:00:00Z","v":338978,"vw":162.931945},{"c":164.8,"h":165.105,"l":163.23,"n":6033,"o":163.41,"t":"2026-05-14T04:00:00Z","v":326834,"vw":164.397161},{"c":168.38,"h":168.45,"l":165.865,"n":8330,"o":166.425,"t":"2026-05-15T04:00:00Z","v":501140,"vw":167.367817},{"c":171.5,"h":171.92,"l":166.5751,"n":9276,"o":167.78,"t":"2026-05-18T04:00:00Z","v":614783,"vw":170.285689},{"c":173.25,"h":173.805,"l":170.67,"n":8020,"o":171.78,"t":"2026-05-19T04:00:00Z","v":494450,"vw":172.381014},{"c":169.17,"h":174.59,"l":168.94,"n":14127,"o":172.52,"t":"2026-05-20T04:00:00Z","v":1192980,"vw":171.429778},{"c":167.28,"h":171.47,"l":166.18,"n":12520,"o":170.92,"t":"2026-05-21T04:00:00Z","v":1089333,"vw":168.167544},{"c":168.02,"h":168.45,"l":166.5,"n":7201,"o":167.01,"t":"2026-05-22T04:00:00Z","v":571245,"vw":167.624776},{"c":163.72,"h":168.44,"l":163.665,"n":11865,"o":166.52,"t":"2026-05-26T04:00:00Z","v":713292,"vw":165.43537},{"c":160.84,"h":162.33,"l":159.61,"n":10662,"o":161.19,"t":"2026-05-27T04:00:00Z","v":805162,"vw":161.063973},{"c":160.72,"h":162.64,"l":159.99,"n":9676,"o":162.37,"t":"2026-05-28T04:00:00Z","v":832957,"vw":161.164956},{"c":159.1,"h":160.36,"l":158.13,"n":10687,"o":160.01,"t":"2026-05-29T04:00:00Z","v":673088,"vw":159.164865},{"c":161.83,"h":163.24,"l":160.73,"n":12442,"o":160.89,"t":"2026-06-01T04:00:00Z","v":988578,"vw":162.075978},{"c":163.72,"h":164.44,"l":161.37,"n":8214,"o":161.37,"t":"2026-06-02T04:00:00Z","v":592441,"vw":163.445032},{"c":165.57,"h":167.47,"l":163.94,"n":8850,"o":164.64,"t":"2026-06-03T04:00:00Z","v":601189,"vw":166.184278},{"c":165.86,"h":166.515,"l":163.98,"n":6276,"o":164.85,"t":"2026-06-04T04:00:00Z","v":385706,"vw":165.346593},{"c":162.36,"h":165.75,"l":162.3,"n":11930,"o":165.75,"t":"2026-06-05T04:00:00Z","v":833134,"vw":163.691915},{"c":164.43,"h":166.07,"l":163.57,"n":6874,"o":163.58,"t":"2026-06-08T04:00:00Z","v":516040,"vw":164.758422},{"c":161.56,"h":164.34,"l":159.9,"n":10288,"o":164.34,"t":"2026-06-09T04:00:00Z","v":990652,"vw":161.324826},{"c":164.08,"h":166.13,"l":162.67,"n":10559,"o":163.09,"t":"2026-06-10T04:00:00Z","v":900201,"vw":164.777714},{"c":161.1,"h":166.16,"l":160.93,"n":9216,"o":165.93,"t":"2026-06-11T04:00:00Z","v":884180,"vw":163.243095},{"c":162.34,"h":163.94,"l":159.8,"n":9002,"o":160.03,"t":"2026-06-12T04:00:00Z","v":827425,"vw":162.859696},{"c":156.76,"h":158.16,"l":155.51,"n":14699,"o":155.81,"t":"2026-06-15T04:00:00Z","v":1253148,"vw":157.027424},{"c":155.95,"h":156.545,"l":155.17,"n":8868,"o":155.47,"t":"2026-06-16T04:00:00Z","v":565801,"vw":155.769826},{"c":154.28,"h":156.14,"l":153.92,"n":10169,"o":155.5,"t":"2026-06-17T04:00:00Z","v":952180,"vw":155.047597},{"c":151.82,"h":153,"l":150.3,"n":10325,"o":153,"t":"2026-06-18T04:00:00Z","v":960789,"vw":151.246807},{"c":153.75,"h":153.88,"l":151.155,"n":8735,"o":152.33,"t":"2026-06-22T04:00:00Z","v":1221704,"vw":153.088168},{"c":154.68,"h":155.03,"l":153.05,"n":6594,"o":153.57,"t":"2026-06-23T04:00:00Z","v":386937,"vw":154.170666},{"c":150.88,"h":151.54,"l":149.555,"n":8372,"o":151.06,"t":"2026-06-24T04:00:00Z","v":489340,"vw":150.468056},{"c":152.54,"h":153.03,"l":149.51,"n":7940,"o":150.16,"t":"2026-06-25T04:00:00Z","v":625151,"vw":151.843063},{"c":152.07,"h":152.72,"l":151.34,"n":6690,"o":152,"t":"2026-06-26T04:00:00Z","v":600609,"vw":152.071383},{"c":151.28,"h":153.18,"l":150.98,"n":8812,"o":152.17,"t":"2026-06-29T04:00:00Z","v":976642,"vw":152.05303},{"c":150.13,"h":152.72,"l":150.07,"n":14078,"o":151.42,"t":"2026-06-30T04:00:00Z","v":1781122,"vw":150.733996},{"c":149.33,"h":151.1,"l":148.87,"n":26883,"o":150.155,"t":"2026-07-01T04:00:00Z","v":2737060,"vw":149.652396},{"c":150.44,"h":151.79,"l":149.54,"n":6198,"o":150.35,"t":"2026-07-02T04:00:00Z","v":477227,"vw":150.435016},{"c":150.15,"h":151.4,"l":149.875,"n":7397,"o":149.96,"t":"2026-07-06T04:00:00Z","v":415090,"vw":150.472539},{"c":154.33,"h":154.795,"l":151.42,"n":7625,"o":151.42,"t":"2026-07-07T04:00:00Z","v":494836,"vw":153.277585},{"c":156.94,"h":158.12,"l":155.0001,"n":10774,"o":156.8,"t":"2026-07-08T04:00:00Z","v":821209,"vw":156.649764},{"c":154.81,"h":156.49,"l":154.61,"n":6138,"o":156.21,"t":"2026-07-09T04:00:00Z","v":354393,"vw":155.30559},{"c":155.5,"h":155.89,"l":153.55,"n":5967,"o":155.63,"t":"2026-07-10T04:00:00Z","v":373159,"vw":154.687814},{"c":160.15,"h":160.82,"l":157.54,"n":9391,"o":157.54,"t":"2026-07-13T04:00:00Z","v":525029,"vw":159.530847},{"c":160.91,"h":161.49,"l":159.11,"n":6921,"o":161.01,"t":"2026-07-14T04:00:00Z","v":393720,"vw":160.293316},{"c":159.42,"h":161.25,"l":157.495,"n":8638,"o":160.91,"t":"2026-07-15T04:00:00Z","v":593882,"vw":158.83899},{"c":160.76,"h":161.55,"l":159.7701,"n":7503,"o":159.94,"t":"2026-07-16T04:00:00Z","v":301380,"vw":160.993286},{"c":162.78,"h":163.72,"l":161.51,"n":7344,"o":163.125,"t":"2026-07-17T04:00:00Z","v":437629,"vw":162.530022},{"c":163.48,"h":164.72,"l":161.975,"n":7179,"o":162.18,"t":"2026-07-20T04:00:00Z","v":416541,"vw":163.830619},{"c":165.52,"h":165.52,"l":163.305,"n":6104,"o":164.16,"t":"2026-07-21T04:00:00Z","v":318146,"vw":164.606242},{"c":167.49,"h":168.31,"l":166.7,"n":6147,"o":167.66,"t":"2026-07-22T04:00:00Z","v":340516,"vw":167.577562},{"c":168.17,"h":170.85,"l":167.765,"n":8863,"o":170.095,"t":"2026-07-23T04:00:00Z","v":554660,"vw":169.497972},{"c":168.23,"h":170.71,"l":167.84,"n":7505,"o":167.97,"t":"2026-07-24T04:00:00Z","v":498164,"vw":168.859746},{"c":164.52,"h":167.059,"l":164.23,"n":7471,"o":164.52,"t":"2026-07-27T04:00:00Z","v":550390,"vw":165.36509},{"c":162.02,"h":165.43,"l":161.315,"n":7571,"o":164.58,"t":"2026-07-28T04:00:00Z","v":485550,"vw":162.875766},{"c":165.14,"h":166.9,"l":164.48,"n":7744,"o":166.2,"t":"2026-07-29T04:00:00Z","v":529836,"vw":165.530569},{"c":166.28,"h":166.66,"l":163.585,"n":6699,"o":163.72,"t":"2026-07-30T04:00:00Z","v":377949,"vw":164.961767},{"c":167.97,"h":168.36,"l":164.51,"n":7000,"o":165.72,"t":"2026-07-31T04:00:00Z","v":383755,"vw":166.924729},{"c":165.87,"h":167.29,"l":164.2,"n":9233,"o":165.18,"t":"2026-08-03T04:00:00Z","v":469150,"vw":165.911746},{"c":165.25,"h":165.8,"l":161.32,"n":9093,"o":163.53,"t":"2026-08-04T04:00:00Z","v":522302,"vw":164.685495},{"c":161.57,"h":166.21,"l":161.54,"n":9089,"o":165.98,"t":"2026-08-05T04:00:00Z","v":524449,"vw":162.716201},{"c":164.12,"h":165,"l":162.69,"n":6240,"o":164.41,"t":"2026-08-06T04:00:00Z","v":341272,"vw":163.905169},{"c":162.37,"h":164.03,"l":161.42,"n":6567,"o":162.425,"t":"2026-08-07T04:00:00Z","v":297956,"vw":162.861365},{"c":170.07,"h":170.14,"l":164.04,"n":9644,"o":164.4,"t":"2026-08-10T04:00:00Z","v":596072,"vw":168.588638},{"c":171.96,"h":172.51,"l":169.84,"n":6595,"o":169.86,"t":"2026-08-11T04:00:00Z","v":337110,"vw":171.520392},{"c":172.29,"h":172.745,"l":170.37,"n":6470,"o":171.05,"t":"2026-08-12T04:00:00Z","v":400410,"vw":171.832071},{"c":172.3,"h":172.475,"l":170.16,"n":6041,"o":171.05,"t":"2026-08-13T04:00:00Z","v":287700,"vw":171.72546},{"c":174.68,"h":175.3327,"l":172.91,"n":7882,"o":172.98,"t":"2026-08-14T04:00:00Z","v":439546,"vw":174.681514},{"c":176.62,"h":176.815,"l":174.3708,"n":8533,"o":175.1,"t":"2026-08-17T04:00:00Z","v":485842,"vw":175.971188},{"c":179.21,"h":179.43,"l":177.77,"n":8029,"o":178.41,"t":"2026-08-18T04:00:00Z","v":591088,"vw":178.756528},{"c":179.06,"h":180.8,"l":178.61,"n":7445,"o":179.91,"t":"2026-08-19T04:00:00Z","v":472536,"vw":179.620871},{"c":179.72,"h":182.15,"l":179.5,"n":7890,"o":180.35,"t":"2026-08-20T04:00:00Z","v":606278,"vw":180.592451},{"c":179.58,"h":181.22,"l":178.68,"n":6349,"o":179.99,"t":"2026-08-21T04:00:00Z","v":502926,"vw":179.769174},{"c":177.87,"h":179.49,"l":176.3307,"n":6619,"o":178.5,"t":"2026-08-24T04:00:00Z","v":346580,"vw":177.650518},{"c":175.13,"h":176.93,"l":175.09,"n":7530,"o":175.54,"t":"2026-08-25T04:00:00Z","v":532201,"vw":176.273567},{"c":175.94,"h":177.44,"l":173,"n":5513,"o":173.48,"t":"2026-08-26T04:00:00Z","v":385792,"vw":175.785015},{"c":175.74,"h":176.92,"l":173.57,"n":5273,"o":175.48,"t":"2026-08-27T04:00:00Z","v":284111,"vw":175.174837},{"c":176.56,"h":176.84,"l":175.3,"n":5277,"o":175.97,"t":"2026-08-28T04:00:00Z","v":256605,"vw":176.135175},{"c":180.17,"h":181.42,"l":177.99,"n":7331,"o":179.75,"t":"2026-08-31T04:00:00Z","v":376511,"vw":179.512445},{"c":182.67,"h":182.8,"l":180.54,"n":10184,"o":182.64,"t":"2026-09-01T04:00:00Z","v":593227,"vw":181.792311},{"c":183.61,"h":184.36,"l":181.28,"n":8503,"o":181.46,"t":"2026-09-02T04:00:00Z","v":578101,"vw":182.9871},{"c":182.16,"h":184.71,"l":182.1,"n":8005,"o":183.84,"t":"2026-09-03T04:00:00Z","v":524589,"vw":183.411296},{"c":180.58,"h":181.34,"l":178.93,"n":6554,"o":180.8,"t":"2026-09-04T04:00:00Z","v":426684,"vw":180.43954},{"c":182.24,"h":183.82,"l":181.075,"n":10392,"o":182.42,"t":"2026-09-08T04:00:00Z","v":749905,"vw":182.454869},{"c":183.84,"h":185.375,"l":183.035,"n":6651,"o":184.49,"t":"2026-09-09T04:00:00Z","v":341164,"vw":184.021499},{"c":182.95,"h":186.23,"l":181.34,"n":9014,"o":186.23,"t":"2026-09-10T04:00:00Z","v":660024,"vw":183.377194},{"c":183.61,"h":185.05,"l":182.39,"n":7213,"o":182.5,"t":"2026-09-11T04:00:00Z","v":421299,"vw":183.403219},{"c":181.57,"h":185.77,"l":180.7,"n":11440,"o":185.77,"t":"2026-09-14T04:00:00Z","v":931594,"vw":182.264518},{"c":185.61,"h":186.005,"l":182.384,"n":9399,"o":182.46,"t":"2026-09-15T04:00:00Z","v":663653,"vw":184.73123},{"c":180.16,"h":183.71,"l":179.05,"n":10719,"o":183.38,"t":"2026-09-16T04:00:00Z","v":666332,"vw":181.216902},{"c":181.01,"h":181.23,"l":178.599,"n":6668,"o":178.97,"t":"2026-09-17T04:00:00Z","v":372890,"vw":180.240479},{"c":180.31,"h":181.49,"l":179.94,"n":6698,"o":180.71,"t":"2026-09-18T04:00:00Z","v":421452,"vw":180.588943},{"c":176.11,"h":179.6,"l":176.02,"n":10657,"o":178.36,"t":"2026-09-21T04:00:00Z","v":652648,"vw":177.038528},{"c":174.34,"h":177.01,"l":173.33,"n":9131,"o":173.97,"t":"2026-09-22T04:00:00Z","v":638807,"vw":175.315829},{"c":174.75,"h":176.39,"l":174.01,"n":10764,"o":174.72,"t":"2026-09-23T04:00:00Z","v":699756,"vw":175.089502},{"c":175.42,"h":177.635,"l":175,"n":8984,"o":176.4,"t":"2026-09-24T04:00:00Z","v":665586,"vw":176.130529},{"c":173.71,"h":174.58,"l":172.655,"n":9335,"o":173.78,"t":"2026-09-25T04:00:00Z","v":618143,"vw":173.51666},{"c":173.83,"h":175.79,"l":173.25,"n":9459,"o":175.79,"t":"2026-09-28T04:00:00Z","v":696981,"vw":174.281916},{"c":172.13,"h":172.91,"l":170.76,"n":9481,"o":171.305,"t":"2026-09-29T04:00:00Z","v":713700,"vw":172.157889},{"c":172.16,"h":173.89,"l":172.07,"n":5859,"o":173.1,"t":"2026-09-30T04:00:00Z","v":362658,"vw":173.209328},{"c":175.58,"h":175.72,"l":171.18,"n":10494,"o":171.54,"t":"2026-10-01T04:00:00Z","v":767079,"vw":174.439019},{"c":175.93,"h":176.27,"l":173.32,"n":8554,"o":173.32,"t":"2026-10-02T04:00:00Z","v":718494,"vw":175.234291},{"c":177.88,"h":178.87,"l":174.02,"n":8267,"o":175.73,"t":"2026-10-05T04:00:00Z","v":465847,"vw":177.518019},{"c":178.66,"h":179.451,"l":176.45,"n":5841,"o":177.2,"t":"2026-10-06T04:00:00Z","v":353720,"vw":178.53893},{"c":177.56,"h":180.58,"l":176.68,"n":6362,"o":179.43,"t":"2026-10-07T04:00:00Z","v":421823,"vw":177.958004},{"c":182.6,"h":183.2,"l":180.01,"n":11920,"o":180.01,"t":"2026-10-08T04:00:00Z","v":1024382,"vw":182.129496},{"c":182.11,"h":184.34,"l":181.59,"n":7021,"o":182.58,"t":"2026-10-09T04:00:00Z","v":522848,"vw":182.756814},{"c":184.59,"h":185.81,"l":183.63,"n":6284,"o":184.17,"t":"2026-10-12T04:00:00Z","v":396699,"vw":184.553865},{"c":187.97,"h":188.09,"l":185.38,"n":7903,"o":186,"t":"2026-10-13T04:00:00Z","v":492699,"vw":187.048286},{"c":188.39,"h":189.25,"l":187.39,"n":6860,"o":188.85,"t":"2026-10-14T04:00:00Z","v":351079,"vw":188.150492},{"c":185.49,"h":189,"l":184.47,"n":7746,"o":189,"t":"2026-10-15T04:00:00Z","v":468191,"vw":185.680506},{"c":190.14,"h":190.19,"l":186.745,"n":7485,"o":187.16,"t":"2026-10-16T04:00:00Z","v":428021,"vw":188.642069},{"c":189.03,"h":190.96,"l":188.585,"n":7589,"o":189.19,"t":"2026-10-19T04:00:00Z","v":525093,"vw":189.453054},{"c":189.18,"h":190.69,"l":186.36,"n":6645,"o":190.69,"t":"2026-10-20T04:00:00Z","v":448655,"vw":188.384831},{"c":189.9,"h":191.12,"l":188.2,"n":6447,"o":189.09,"t":"2026-10-21T04:00:00Z","v":366147,"vw":189.673464},{"c":187.96,"h":191.37,"l":184.39,"n":8940,"o":191.37,"t":"2026-10-22T04:00:00Z","v":674983,"vw":187.204189}],"volatilityBars":[{"c":178.2,"h":178.2,"l":178.2,"n":1,"o":178.2,"t":"2026-09-21T13:00:00Z","v":100,"vw":178.2},{"c":177.805,"h":178.2056,"l":177.805,"n":13,"o":178.2056,"t":"2026-09-21T13:15:00Z","v":500,"vw":178.062529},{"c":177.85,"h":179.6,"l":177.6,"n":869,"o":178.36,"t":"2026-09-21T13:30:00Z","v":50637,"vw":178.74961},{"c":177.895,"h":178.2908,"l":177.72,"n":333,"o":177.95,"t":"2026-09-21T13:45:00Z","v":15577,"vw":177.994627},{"c":177.04,"h":177.825,"l":176.9399,"n":566,"o":177.79,"t":"2026-09-21T14:00:00Z","v":44908,"vw":177.243098},{"c":177.33,"h":177.575,"l":177.0351,"n":288,"o":177.0351,"t":"2026-09-21T14:15:00Z","v":13725,"vw":177.354699},{"c":177.155,"h":177.44,"l":177.14,"n":622,"o":177.405,"t":"2026-09-21T14:30:00Z","v":35794,"vw":177.247694},{"c":176.84,"h":177.14,"l":176.6425,"n":396,"o":177.11,"t":"2026-09-21T14:45:00Z","v":18887,"vw":176.877829},{"c":176.93,"h":177.09,"l":176.81,"n":302,"o":176.81,"t":"2026-09-21T15:00:00Z","v":15209,"vw":176.905523},{"c":176.76,"h":176.98,"l":176.75,"n":302,"o":176.945,"t":"2026-09-21T15:15:00Z","v":14607,"vw":176.860697},{"c":177.14,"h":177.14,"l":176.59,"n":424,"o":176.75,"t":"2026-09-21T15:30:00Z","v":20884,"vw":176.795613},{"c":177.375,"h":177.41,"l":176.97,"n":366,"o":177.08,"t":"2026-09-21T15:45:00Z","v":25171,"vw":177.155774},{"c":176.63,"h":177.315,"l":176.45,"n":373,"o":177.27,"t":"2026-09-21T16:00:00Z","v":24253,"vw":176.719703},{"c":176.71,"h":176.78,"l":176.45,"n":322,"o":176.61,"t":"2026-09-21T16:15:00Z","v":19136,"vw":176.601383},{"c":176.65,"h":176.76,"l":176.56,"n":246,"o":176.7,"t":"2026-09-21T16:30:00Z","v":13116,"vw":176.6492},{"c":176.72,"h":176.72,"l":176.53,"n":276,"o":176.65,"t":"2026-09-21T16:45:00Z","v":16249,"vw":176.613233},{"c":176.573,"h":176.82,"l":176.55,"n":427,"o":176.78,"t":"2026-09-21T17:00:00Z","v":88303,"vw":176.667263},{"c":176.89,"h":176.89,"l":176.58,"n":246,"o":176.65,"t":"2026-09-21T17:15:00Z","v":12961,"vw":176.72184},{"c":177.08,"h":177.08,"l":176.7832,"n":351,"o":176.925,"t":"2026-09-21T17:30:00Z","v":15845,"vw":176.947095},{"c":177.23,"h":177.23,"l":177.01,"n":227,"o":177.08,"t":"2026-09-21T17:45:00Z","v":11165,"vw":177.121295},{"c":177.435,"h":177.44,"l":177.21,"n":159,"o":177.26,"t":"2026-09-21T18:00:00Z","v":4832,"vw":177.339091},{"c":177.63,"h":177.66,"l":177.42,"n":199,"o":177.4301,"t":"2026-09-21T18:15:00Z","v":10046,"vw":177.511956},{"c":177.66,"h":177.69,"l":177.5,"n":275,"o":177.65,"t":"2026-09-21T18:30:00Z","v":11224,"vw":177.584298},{"c":177.5,"h":177.7495,"l":177.5,"n":225,"o":177.67,"t":"2026-09-21T18:45:00Z","v":20591,"vw":177.651412},{"c":177.26,"h":177.55,"l":176.94,"n":307,"o":177.52,"t":"2026-09-21T19:00:00Z","v":24477,"vw":177.302728},{"c":176.145,"h":177.34,"l":176.125,"n":323,"o":177.28,"t":"2026-09-21T19:15:00Z","v":20255,"vw":176.601116},{"c":176.5225,"h":176.7,"l":176.02,"n":525,"o":176.16,"t":"2026-09-21T19:30:00Z","v":45211,"vw":176.436447},{"c":176.1599,"h":176.59,"l":176.07,"n":716,"o":176.59,"t":"2026-09-21T19:45:00Z","v":47819,"vw":176.261742},{"c":176.45,"h":176.45,"l":176.11,"n":12,"o":176.21,"t":"2026-09-21T20:00:00Z","v":4118,"vw":176.312433},{"c":174.63,"h":174.63,"l":174.63,"n":19,"o":174.63,"t":"2026-09-22T11:00:00Z","v":196,"vw":174.63},{"c":174,"h":174,"l":174,"n":37,"o":174,"t":"2026-09-22T13:00:00Z","v":532,"vw":174},{"c":173.74,"h":174.58,"l":173.74,"n":7,"o":174.58,"t":"2026-09-22T13:15:00Z","v":557,"vw":174.024445},{"c":174,"h":174.475,"l":173.33,"n":712,"o":173.97,"t":"2026-09-22T13:30:00Z","v":63300,"vw":173.890877},{"c":174.78,"h":175.03,"l":174.16,"n":376,"o":174.16,"t":"2026-09-22T13:45:00Z","v":21248,"vw":174.657341},{"c":175.63,"h":175.7,"l":174.82,"n":267,"o":174.85,"t":"2026-09-22T14:00:00Z","v":12526,"vw":175.450719},{"c":175.68,"h":175.86,"l":175.4,"n":237,"o":175.73,"t":"2026-09-22T14:15:00Z","v":11905,"vw":175.712662},{"c":176.07,"h":176.135,"l":175.075,"n":530,"o":175.6228,"t":"2026-09-22T14:30:00Z","v":39284,"vw":175.411563},{"c":176.05,"h":176.21,"l":175.825,"n":262,"o":175.99,"t":"2026-09-22T14:45:00Z","v":32834,"vw":176.03635},{"c":176.24,"h":176.29,"l":175.97,"n":370,"o":176.05,"t":"2026-09-22T15:00:00Z","v":24533,"vw":176.199007},{"c":176.22,"h":176.25,"l":176.01,"n":169,"o":176.25,"t":"2026-09-22T15:15:00Z","v":8601,"vw":176.125006},{"c":176.55,"h":176.686,"l":176.16,"n":137,"o":176.2,"t":"2026-09-22T15:30:00Z","v":8190,"vw":176.402334},{"c":176.85,"h":177.01,"l":176.635,"n":154,"o":176.635,"t":"2026-09-22T15:45:00Z","v":15229,"vw":176.849407},{"c":176.7601,"h":176.96,"l":176.72,"n":182,"o":176.91,"t":"2026-09-22T16:00:00Z","v":17627,"vw":176.837646},{"c":176.65,"h":176.9,"l":176.57,"n":118,"o":176.9,"t":"2026-09-22T16:15:00Z","v":6323,"vw":176.753464},{"c":176.63,"h":176.87,"l":176.63,"n":150,"o":176.75,"t":"2026-09-22T16:30:00Z","v":7769,"vw":176.73169},{"c":176.21,"h":176.67,"l":176.14,"n":417,"o":176.555,"t":"2026-09-22T16:45:00Z","v":35355,"vw":176.518502},{"c":176.3404,"h":176.3404,"l":176.21,"n":81,"o":176.325,"t":"2026-09-22T17:00:00Z","v":5580,"vw":176.25043},{"c":176.3,"h":176.38,"l":176.295,"n":73,"o":176.37,"t":"2026-09-22T17:15:00Z","v":3519,"vw":176.345801},{"c":176.55,"h":176.55,"l":176.37,"n":144,"o":176.37,"t":"2026-09-22T17:30:00Z","v":7517,"vw":176.475426},{"c":174.82,"h":176.52,"l":174.61,"n":960,"o":176.52,"t":"2026-09-22T17:45:00Z","v":73512,"vw":175.398681},{"c":175.4,"h":175.45,"l":174.74,"n":220,"o":174.76,"t":"2026-09-22T18:00:00Z","v":31020,"vw":175.274154},{"c":175.81,"h":175.93,"l":175.4,"n":188,"o":175.415,"t":"2026-09-22T18:15:00Z","v":17320,"vw":175.538296},{"c":175.53,"h":175.77,"l":175.49,"n":247,"o":175.77,"t":"2026-09-22T18:30:00Z","v":20160,"vw":175.589133},{"c":175.405,"h":175.66,"l":175.3601,"n":134,"o":175.54,"t":"2026-09-22T18:45:00Z","v":8068,"vw":175.535565},{"c":174.97,"h":175.38,"l":174.89,"n":243,"o":175.38,"t":"2026-09-22T19:00:00Z","v":14826,"vw":175.113781},{"c":174.77,"h":175.12,"l":174.77,"n":390,"o":175.065,"t":"2026-09-22T19:15:00Z","v":31208,"vw":174.93551},{"c":174.6801,"h":174.72,"l":174.4,"n":358,"o":174.72,"t":"2026-09-22T19:30:00Z","v":24670,"vw":174.532946},{"c":174.35,"h":174.81,"l":174.335,"n":1046,"o":174.71,"t":"2026-09-22T19:45:00Z","v":83424,"vw":174.488158},{"c":174.34,"h":174.34,"l":174.34,"n":84,"o":174.34,"t":"2026-09-22T20:00:00Z","v":4432,"vw":174.34},{"c":173.8254,"h":173.8254,"l":173.8254,"n":1,"o":173.8254,"t":"2026-09-22T20:15:00Z","v":100,"vw":173.8254},{"c":173.9547,"h":173.9547,"l":173.9547,"n":1,"o":173.9547,"t":"2026-09-22T22:15:00Z","v":105,"vw":173.9547},{"c":174.3026,"h":174.3026,"l":174.3026,"n":1,"o":174.3026,"t":"2026-09-22T23:00:00Z","v":274,"vw":174.3026},{"c":174,"h":174,"l":174,"n":1,"o":174,"t":"2026-09-23T12:00:00Z","v":1290,"vw":174},{"c":175.06,"h":175.06,"l":175.06,"n":1,"o":175.06,"t":"2026-09-23T13:00:00Z","v":285,"vw":175.06},{"c":174.78,"h":174.9,"l":174.11,"n":555,"o":174.72,"t":"2026-09-23T13:30:00Z","v":38062,"vw":174.637346},{"c":175.64,"h":175.97,"l":174.86,"n":300,"o":174.86,"t":"2026-09-23T13:45:00Z","v":14002,"vw":175.648946},{"c":175.91,"h":175.94,"l":175.25,"n":357,"o":175.663,"t":"2026-09-23T14:00:00Z","v":16836,"vw":175.595921},{"c":175.85,"h":176.39,"l":175.79,"n":300,"o":176.09,"t":"2026-09-23T14:15:00Z","v":16576,"vw":175.950197},{"c":175.615,"h":176.21,"l":175.54,"n":228,"o":175.875,"t":"2026-09-23T14:30:00Z","v":10950,"vw":175.952454},{"c":174.8,"h":175.65,"l":174.43,"n":917,"o":175.545,"t":"2026-09-23T14:45:00Z","v":80408,"vw":174.95787},{"c":175.53,"h":175.6,"l":174.85,"n":184,"o":175.01,"t":"2026-09-23T15:00:00Z","v":8671,"vw":175.198759},{"c":175.91,"h":176,"l":175.39,"n":167,"o":175.66,"t":"2026-09-23T15:15:00Z","v":15605,"vw":175.618114},{"c":175.79,"h":176.06,"l":175.47,"n":137,"o":176.025,"t":"2026-09-23T15:30:00Z","v":8515,"vw":175.781123},{"c":175.7,"h":176.06,"l":175.7,"n":155,"o":175.82,"t":"2026-09-23T15:45:00Z","v":9310,"vw":175.881045},{"c":176.0555,"h":176.0555,"l":175.67,"n":169,"o":175.6755,"t":"2026-09-23T16:00:00Z","v":11023,"vw":175.793822},{"c":176.15,"h":176.15,"l":175.9,"n":169,"o":175.95,"t":"2026-09-23T16:15:00Z","v":16328,"vw":176.029039},{"c":175.92,"h":176.2,"l":175.8,"n":121,"o":176.2,"t":"2026-09-23T16:30:00Z","v":8381,"vw":175.993596},{"c":174.47,"h":176.13,"l":174.06,"n":2681,"o":175.95,"t":"2026-09-23T16:45:00Z","v":152154,"vw":175.212173},{"c":174.56,"h":174.76,"l":174.01,"n":387,"o":174.34,"t":"2026-09-23T17:00:00Z","v":43435,"vw":174.63108},{"c":174.85,"h":174.85,"l":174.47,"n":209,"o":174.47,"t":"2026-09-23T17:15:00Z","v":17769,"vw":174.675134},{"c":175.26,"h":175.48,"l":174.79,"n":686,"o":174.87,"t":"2026-09-23T17:30:00Z","v":63025,"vw":175.169044},{"c":174.98,"h":175.24,"l":174.695,"n":409,"o":175.24,"t":"2026-09-23T17:45:00Z","v":22568,"vw":174.917182},{"c":174.85,"h":175.13,"l":174.75,"n":193,"o":175.09,"t":"2026-09-23T18:00:00Z","v":11396,"vw":174.943184},{"c":174.86,"h":174.97,"l":174.75,"n":178,"o":174.91,"t":"2026-09-23T18:15:00Z","v":8322,"vw":174.855879},{"c":174.62,"h":174.95,"l":174.62,"n":139,"o":174.92,"t":"2026-09-23T18:30:00Z","v":5894,"vw":174.857591},{"c":174.6,"h":174.6799,"l":174.52,"n":247,"o":174.54,"t":"2026-09-23T18:45:00Z","v":18740,"vw":174.592709},{"c":174.8059,"h":174.83,"l":174.53,"n":282,"o":174.6,"t":"2026-09-23T19:00:00Z","v":18258,"vw":174.655469},{"c":174.66,"h":174.85,"l":174.575,"n":259,"o":174.83,"t":"2026-09-23T19:15:00Z","v":29569,"vw":174.737874},{"c":174.82,"h":174.87,"l":174.5822,"n":246,"o":174.685,"t":"2026-09-23T19:30:00Z","v":12700,"vw":174.692223},{"c":174.775,"h":175,"l":174.49,"n":516,"o":174.88,"t":"2026-09-23T19:45:00Z","v":29846,"vw":174.716871},{"c":174.75,"h":174.75,"l":174.75,"n":13,"o":174.75,"t":"2026-09-23T20:00:00Z","v":2186,"vw":174.75},{"c":175.1,"h":175.1,"l":175.01,"n":2,"o":175.01,"t":"2026-09-23T20:45:00Z","v":375,"vw":175.052},{"c":174.615,"h":174.615,"l":174.615,"n":1,"o":174.615,"t":"2026-09-23T23:30:00Z","v":113,"vw":174.615},{"c":176.65,"h":176.65,"l":176.65,"n":1,"o":176.65,"t":"2026-09-24T12:00:00Z","v":100,"vw":176.65},{"c":175.92,"h":176.18,"l":175.92,"n":8,"o":176.18,"t":"2026-09-24T13:15:00Z","v":501,"vw":176.0175},{"c":176.25,"h":176.4,"l":175,"n":451,"o":176.4,"t":"2026-09-24T13:30:00Z","v":28117,"vw":175.849046},{"c":176.3,"h":176.615,"l":176.1,"n":252,"o":176.12,"t":"2026-09-24T13:45:00Z","v":16434,"vw":176.440316},{"c":176.76,"h":176.84,"l":176.08,"n":174,"o":176.35,"t":"2026-09-24T14:00:00Z","v":11614,"vw":176.359046},{"c":176.96,"h":177.1,"l":176.67,"n":247,"o":176.8,"t":"2026-09-24T14:15:00Z","v":18218,"vw":176.882907},{"c":177.16,"h":177.19,"l":176.78,"n":313,"o":176.96,"t":"2026-09-24T14:30:00Z","v":19854,"vw":176.977548},{"c":177.15,"h":177.29,"l":176.63,"n":270,"o":177.11,"t":"2026-09-24T14:45:00Z","v":22937,"vw":176.910305},{"c":177.2,"h":177.44,"l":177.09,"n":203,"o":177.09,"t":"2026-09-24T15:00:00Z","v":9461,"vw":177.231927},{"c":177.37,"h":177.3906,"l":176.96,"n":118,"o":177.1,"t":"2026-09-24T15:15:00Z","v":7872,"vw":177.156009},{"c":177.52,"h":177.52,"l":177.25,"n":189,"o":177.455,"t":"2026-09-24T15:30:00Z","v":10447,"vw":177.358937},{"c":177.38,"h":177.5712,"l":177.2233,"n":139,"o":177.555,"t":"2026-09-24T15:45:00Z","v":11493,"vw":177.369137},{"c":177.32,"h":177.635,"l":177.32,"n":374,"o":177.45,"t":"2026-09-24T16:00:00Z","v":36956,"vw":177.399322},{"c":175.56,"h":177.34,"l":175.05,"n":1302,"o":177.325,"t":"2026-09-24T16:15:00Z","v":136717,"vw":176.184142},{"c":175.39,"h":175.73,"l":175,"n":444,"o":175.61,"t":"2026-09-24T16:30:00Z","v":41529,"vw":175.447643},{"c":175.935,"h":175.995,"l":175.28,"n":325,"o":175.295,"t":"2026-09-24T16:45:00Z","v":33984,"vw":175.489221},{"c":176.22,"h":176.26,"l":175.765,"n":353,"o":176.1,"t":"2026-09-24T17:00:00Z","v":30495,"vw":175.969456},{"c":176.04,"h":176.245,"l":176.01,"n":142,"o":176.21,"t":"2026-09-24T17:15:00Z","v":10721,"vw":176.122906},{"c":176.5325,"h":176.57,"l":175.925,"n":179,"o":175.96,"t":"2026-09-24T17:30:00Z","v":9839,"vw":176.325545},{"c":176.5,"h":176.53,"l":176.32,"n":207,"o":176.46,"t":"2026-09-24T17:45:00Z","v":17654,"vw":176.409885},{"c":176.055,"h":176.45,"l":176.02,"n":170,"o":176.44,"t":"2026-09-24T18:00:00Z","v":10884,"vw":176.278247},{"c":175.89,"h":176.03,"l":175.72,"n":309,"o":176.03,"t":"2026-09-24T18:15:00Z","v":25996,"vw":175.862939},{"c":175.58,"h":175.76,"l":175,"n":491,"o":175.76,"t":"2026-09-24T18:30:00Z","v":44903,"vw":175.414134},{"c":175.325,"h":175.5,"l":175.29,"n":124,"o":175.5,"t":"2026-09-24T18:45:00Z","v":9562,"vw":175.404291},{"c":175.91,"h":175.91,"l":175.38,"n":427,"o":175.38,"t":"2026-09-24T19:00:00Z","v":32853,"vw":175.49925},{"c":175.68,"h":175.96,"l":175.68,"n":210,"o":175.905,"t":"2026-09-24T19:15:00Z","v":11279,"vw":175.820537},{"c":175.46,"h":175.79,"l":175.4,"n":203,"o":175.79,"t":"2026-09-24T19:30:00Z","v":11084,"vw":175.49348},{"c":175.44,"h":175.7362,"l":175.29,"n":632,"o":175.645,"t":"2026-09-24T19:45:00Z","v":35169,"vw":175.495647},{"c":175.42,"h":175.42,"l":175.42,"n":10,"o":175.42,"t":"2026-09-24T20:00:00Z","v":1591,"vw":175.42},{"c":175.32,"h":175.32,"l":175.32,"n":3,"o":175.32,"t":"2026-09-25T12:45:00Z","v":234,"vw":175.32},{"c":173.47,"h":173.52,"l":173.47,"n":7,"o":173.52,"t":"2026-09-25T13:15:00Z","v":1861,"vw":173.477898},{"c":173.65,"h":174.22,"l":173.19,"n":525,"o":173.78,"t":"2026-09-25T13:30:00Z","v":42185,"vw":173.765455},{"c":173.78,"h":173.88,"l":173.21,"n":215,"o":173.23,"t":"2026-09-25T13:45:00Z","v":59838,"vw":173.57519},{"c":173.86,"h":174.14,"l":173.56,"n":314,"o":173.98,"t":"2026-09-25T14:00:00Z","v":36896,"vw":173.777677},{"c":173.88,"h":174.085,"l":173.78,"n":176,"o":173.91,"t":"2026-09-25T14:15:00Z","v":10077,"vw":173.893723},{"c":173.91,"h":173.944,"l":173.67,"n":240,"o":173.815,"t":"2026-09-25T14:30:00Z","v":13776,"vw":173.833643},{"c":173.69,"h":173.87,"l":173.48,"n":272,"o":173.87,"t":"2026-09-25T14:45:00Z","v":13602,"vw":173.691442},{"c":174.2601,"h":174.31,"l":173.75,"n":231,"o":173.77,"t":"2026-09-25T15:00:00Z","v":11653,"vw":173.983178},{"c":174.34,"h":174.36,"l":173.91,"n":337,"o":174.15,"t":"2026-09-25T15:15:00Z","v":19380,"vw":174.042149},{"c":174.52,"h":174.52,"l":174.16,"n":381,"o":174.31,"t":"2026-09-25T15:30:00Z","v":25510,"vw":174.327407},{"c":173.4,"h":174.58,"l":173.4,"n":345,"o":174.5,"t":"2026-09-25T15:45:00Z","v":19091,"vw":174.200681},{"c":173.3,"h":173.555,"l":173,"n":525,"o":173.34,"t":"2026-09-25T16:00:00Z","v":42139,"vw":173.295606},{"c":173.13,"h":173.41,"l":172.93,"n":444,"o":173.24,"t":"2026-09-25T16:15:00Z","v":37851,"vw":173.127359},{"c":173.025,"h":173.6,"l":172.88,"n":534,"o":173.23,"t":"2026-09-25T16:30:00Z","v":42777,"vw":173.252557},{"c":173.31,"h":173.43,"l":173.04,"n":269,"o":173.06,"t":"2026-09-25T16:45:00Z","v":16926,"vw":173.251119},{"c":172.89,"h":173.25,"l":172.75,"n":387,"o":173.24,"t":"2026-09-25T17:00:00Z","v":22816,"vw":173.032717},{"c":172.89,"h":172.93,"l":172.802,"n":152,"o":172.831,"t":"2026-09-25T17:15:00Z","v":4493,"vw":172.863047},{"c":172.78,"h":172.965,"l":172.655,"n":377,"o":172.9,"t":"2026-09-25T17:30:00Z","v":25924,"vw":172.815966},{"c":172.855,"h":172.945,"l":172.8,"n":393,"o":172.8,"t":"2026-09-25T17:45:00Z","v":8915,"vw":172.882648},{"c":173.105,"h":173.13,"l":172.84,"n":292,"o":172.84,"t":"2026-09-25T18:00:00Z","v":19225,"vw":172.998066},{"c":173.2,"h":173.44,"l":173.09,"n":593,"o":173.11,"t":"2026-09-25T18:15:00Z","v":42832,"vw":173.271451},{"c":173.2,"h":173.29,"l":173.02,"n":204,"o":173.21,"t":"2026-09-25T18:30:00Z","v":12052,"vw":173.099076},{"c":173.62,"h":173.62,"l":173.24,"n":128,"o":173.24,"t":"2026-09-25T18:45:00Z","v":9406,"vw":173.402854},{"c":173.95,"h":173.95,"l":173.555,"n":224,"o":173.64,"t":"2026-09-25T19:00:00Z","v":10975,"vw":173.645305},{"c":173.84,"h":174.03,"l":173.73,"n":183,"o":174.005,"t":"2026-09-25T19:15:00Z","v":9621,"vw":173.903217},{"c":174.0545,"h":174.0545,"l":173.79,"n":229,"o":173.86,"t":"2026-09-25T19:30:00Z","v":11057,"vw":173.896331},{"c":173.75,"h":174.125,"l":173.7,"n":604,"o":174.03,"t":"2026-09-25T19:45:00Z","v":36885,"vw":173.834094},{"c":173.71,"h":173.71,"l":173.71,"n":10,"o":173.71,"t":"2026-09-25T20:00:00Z","v":1838,"vw":173.71},{"c":176,"h":176,"l":176,"n":5,"o":176,"t":"2026-09-28T11:00:00Z","v":148,"vw":176},{"c":176.5,"h":176.5,"l":176.5,"n":1,"o":176.5,"t":"2026-09-28T12:15:00Z","v":286,"vw":176.5},{"c":176.52,"h":176.52,"l":176.52,"n":2,"o":176.52,"t":"2026-09-28T12:30:00Z","v":367,"vw":176.52},{"c":175.4,"h":175.79,"l":174.4,"n":741,"o":175.79,"t":"2026-09-28T13:30:00Z","v":44075,"vw":175.130111},{"c":175,"h":175.13,"l":174.72,"n":213,"o":175.11,"t":"2026-09-28T13:45:00Z","v":12586,"vw":174.908903},{"c":174.945,"h":175.27,"l":174.89,"n":205,"o":175.1904,"t":"2026-09-28T14:00:00Z","v":14921,"vw":175.040669},{"c":174.75,"h":175.035,"l":174.635,"n":268,"o":175.035,"t":"2026-09-28T14:15:00Z","v":25162,"vw":174.706578},{"c":174.63,"h":174.9693,"l":174.63,"n":198,"o":174.78,"t":"2026-09-28T14:30:00Z","v":6145,"vw":174.768158},{"c":174.73,"h":174.91,"l":174.49,"n":314,"o":174.59,"t":"2026-09-28T14:45:00Z","v":22217,"vw":174.724885},{"c":175.089,"h":175.29,"l":174.55,"n":192,"o":174.73,"t":"2026-09-28T15:00:00Z","v":11586,"vw":174.85277},{"c":174.8,"h":175.16,"l":174.74,"n":416,"o":175.03,"t":"2026-09-28T15:15:00Z","v":33661,"vw":175.002368},{"c":175.1,"h":175.1,"l":174.75,"n":100,"o":174.75,"t":"2026-09-28T15:30:00Z","v":4575,"vw":174.888102},{"c":174.85,"h":175.2,"l":174.82,"n":120,"o":175.02,"t":"2026-09-28T15:45:00Z","v":4315,"vw":175.035335},{"c":174.7,"h":174.94,"l":174.591,"n":180,"o":174.9,"t":"2026-09-28T16:00:00Z","v":17808,"vw":174.738875},{"c":173.74,"h":174.75,"l":173.43,"n":897,"o":174.73,"t":"2026-09-28T16:15:00Z","v":95227,"vw":174.074839},{"c":174.33,"h":174.33,"l":173.66,"n":830,"o":173.66,"t":"2026-09-28T16:30:00Z","v":75225,"vw":173.992883},{"c":174.49,"h":174.57,"l":174.21,"n":235,"o":174.34,"t":"2026-09-28T16:45:00Z","v":36240,"vw":174.477265},{"c":173.44,"h":174.63,"l":173.25,"n":706,"o":174.515,"t":"2026-09-28T17:00:00Z","v":86584,"vw":173.985292},{"c":173.99,"h":174.03,"l":173.3,"n":271,"o":173.3,"t":"2026-09-28T17:15:00Z","v":23895,"vw":173.826767},{"c":174.06,"h":174.24,"l":173.955,"n":138,"o":174.24,"t":"2026-09-28T17:30:00Z","v":7669,"vw":174.046105},{"c":174.21,"h":174.24,"l":174.02,"n":262,"o":174.03,"t":"2026-09-28T17:45:00Z","v":20335,"vw":174.120132},{"c":174.155,"h":174.35,"l":174.041,"n":249,"o":174.35,"t":"2026-09-28T18:00:00Z","v":17635,"vw":174.164295},{"c":174.1252,"h":174.29,"l":174.05,"n":121,"o":174.21,"t":"2026-09-28T18:15:00Z","v":7655,"vw":174.202656},{"c":174.025,"h":174.09,"l":173.89,"n":239,"o":174,"t":"2026-09-28T18:30:00Z","v":20353,"vw":174.001239},{"c":173.78,"h":173.97,"l":173.76,"n":249,"o":173.9,"t":"2026-09-28T18:45:00Z","v":22647,"vw":173.845764},{"c":173.86,"h":173.92,"l":173.7,"n":170,"o":173.74,"t":"2026-09-28T19:00:00Z","v":11179,"vw":173.780082},{"c":173.72,"h":173.88,"l":173.68,"n":289,"o":173.85,"t":"2026-09-28T19:15:00Z","v":16155,"vw":173.770349},{"c":174.03,"h":174.08,"l":173.7099,"n":191,"o":173.765,"t":"2026-09-28T19:30:00Z","v":16304,"vw":173.881513},{"c":173.825,"h":174,"l":173.62,"n":472,"o":173.9801,"t":"2026-09-28T19:45:00Z","v":29836,"vw":173.75164},{"c":173.83,"h":173.83,"l":173.83,"n":9,"o":173.83,"t":"2026-09-28T20:00:00Z","v":2433,"vw":173.83},{"c":175,"h":175,"l":175,"n":1,"o":175,"t":"2026-09-28T23:30:00Z","v":144,"vw":175},{"c":173,"h":173,"l":173,"n":1,"o":173,"t":"2026-09-29T12:45:00Z","v":207,"vw":173},{"c":171.23,"h":171.23,"l":171.23,"n":4,"o":171.23,"t":"2026-09-29T13:15:00Z","v":1263,"vw":171.23},{"c":172.06,"h":172.23,"l":170.76,"n":624,"o":171.305,"t":"2026-09-29T13:30:00Z","v":35518,"vw":171.388209},{"c":172.485,"h":172.485,"l":171.965,"n":223,"o":172.21,"t":"2026-09-29T13:45:00Z","v":18177,"vw":172.243138},{"c":172.59,"h":172.91,"l":172.27,"n":264,"o":172.56,"t":"2026-09-29T14:00:00Z","v":16806,"vw":172.535442},{"c":172.49,"h":172.7,"l":172.39,"n":263,"o":172.61,"t":"2026-09-29T14:15:00Z","v":16339,"vw":172.542939},{"c":171.95,"h":172.52,"l":171.93,"n":539,"o":172.47,"t":"2026-09-29T14:30:00Z","v":38504,"vw":172.314863},{"c":172.1901,"h":172.26,"l":171.83,"n":294,"o":171.93,"t":"2026-09-29T14:45:00Z","v":19872,"vw":172.073089},{"c":172.37,"h":172.42,"l":172.13,"n":265,"o":172.225,"t":"2026-09-29T15:00:00Z","v":18617,"vw":172.244413},{"c":172.39,"h":172.51,"l":172.31,"n":214,"o":172.51,"t":"2026-09-29T15:15:00Z","v":14344,"vw":172.394014},{"c":172.51,"h":172.54,"l":172.17,"n":265,"o":172.39,"t":"2026-09-29T15:30:00Z","v":14622,"vw":172.351512},{"c":172.44,"h":172.56,"l":171.9101,"n":927,"o":172.51,"t":"2026-09-29T15:45:00Z","v":85846,"vw":172.301117},{"c":172.56,"h":172.64,"l":172.41,"n":233,"o":172.47,"t":"2026-09-29T16:00:00Z","v":14429,"vw":172.512792},{"c":172.585,"h":172.67,"l":172.325,"n":446,"o":172.56,"t":"2026-09-29T16:15:00Z","v":42443,"vw":172.465799},{"c":172.845,"h":172.845,"l":172.53,"n":173,"o":172.64,"t":"2026-09-29T16:30:00Z","v":12597,"vw":172.703683},{"c":172.77,"h":172.81,"l":172.63,"n":191,"o":172.78,"t":"2026-09-29T16:45:00Z","v":12208,"vw":172.740139},{"c":172.51,"h":172.76,"l":172.48,"n":196,"o":172.75,"t":"2026-09-29T17:00:00Z","v":16052,"vw":172.600289},{"c":172.45,"h":172.48,"l":172.405,"n":179,"o":172.48,"t":"2026-09-29T17:15:00Z","v":11647,"vw":172.451479},{"c":172.25,"h":172.45,"l":172.205,"n":200,"o":172.41,"t":"2026-09-29T17:30:00Z","v":18230,"vw":172.350961},{"c":172.295,"h":172.37,"l":172.12,"n":459,"o":172.205,"t":"2026-09-29T17:45:00Z","v":22988,"vw":172.229153},{"c":172.3,"h":172.45,"l":171.72,"n":549,"o":172.33,"t":"2026-09-29T18:00:00Z","v":37972,"vw":172.187742},{"c":172.08,"h":172.42,"l":172.08,"n":222,"o":172.3,"t":"2026-09-29T18:15:00Z","v":16268,"vw":172.278041},{"c":171.86,"h":172.13,"l":171.69,"n":437,"o":172.02,"t":"2026-09-29T18:30:00Z","v":47680,"vw":171.957098},{"c":171.5,"h":171.91,"l":171.45,"n":265,"o":171.91,"t":"2026-09-29T18:45:00Z","v":30577,"vw":171.537095},{"c":171.66,"h":171.7,"l":171.48,"n":322,"o":171.57,"t":"2026-09-29T19:00:00Z","v":24399,"vw":171.602539},{"c":172.09,"h":172.09,"l":171.66,"n":336,"o":171.66,"t":"2026-09-29T19:15:00Z","v":32969,"vw":171.923796},{"c":171.92,"h":172.22,"l":171.85,"n":424,"o":172.11,"t":"2026-09-29T19:30:00Z","v":40743,"vw":172.04393},{"c":172.13,"h":172.21,"l":171.87,"n":615,"o":171.94,"t":"2026-09-29T19:45:00Z","v":47627,"vw":172.02448},{"c":172.13,"h":172.13,"l":172.13,"n":14,"o":172.13,"t":"2026-09-29T20:00:00Z","v":1891,"vw":172.13},{"c":172.13,"h":172.13,"l":172.13,"n":1,"o":172.13,"t":"2026-09-29T20:45:00Z","v":150,"vw":172.13},{"c":172.35,"h":172.35,"l":172.35,"n":1,"o":172.35,"t":"2026-09-29T21:30:00Z","v":100,"vw":172.35},{"c":172.3588,"h":172.3588,"l":172.3588,"n":1,"o":172.3588,"t":"2026-09-29T21:45:00Z","v":101,"vw":172.3588},{"c":171.65,"h":171.65,"l":171.65,"n":1,"o":171.65,"t":"2026-09-29T23:00:00Z","v":140,"vw":171.65},{"c":173.24,"h":173.65,"l":172.81,"n":361,"o":173.1,"t":"2026-09-30T13:30:00Z","v":19493,"vw":173.145825},{"c":173.3199,"h":173.62,"l":173.09,"n":131,"o":173.2141,"t":"2026-09-30T13:45:00Z","v":25212,"vw":173.294232},{"c":172.635,"h":173.27,"l":172.625,"n":198,"o":173.19,"t":"2026-09-30T14:00:00Z","v":14667,"vw":173.008176},{"c":173,"h":173.2584,"l":172.59,"n":184,"o":172.665,"t":"2026-09-30T14:15:00Z","v":9604,"vw":172.894601},{"c":172.6075,"h":173.14,"l":172.6075,"n":171,"o":173.02,"t":"2026-09-30T14:30:00Z","v":15965,"vw":172.898412},{"c":173.01,"h":173.18,"l":172.42,"n":172,"o":172.55,"t":"2026-09-30T14:45:00Z","v":25912,"vw":172.905096},{"c":173.15,"h":173.63,"l":172.97,"n":360,"o":173.01,"t":"2026-09-30T15:00:00Z","v":33551,"vw":173.173388},{"c":173.4301,"h":173.51,"l":173.21,"n":242,"o":173.26,"t":"2026-09-30T15:15:00Z","v":19643,"vw":173.364083},{"c":173.47,"h":173.59,"l":173.24,"n":242,"o":173.55,"t":"2026-09-30T15:30:00Z","v":11278,"vw":173.469779},{"c":173.55,"h":173.77,"l":173.365,"n":131,"o":173.3858,"t":"2026-09-30T15:45:00Z","v":7970,"vw":173.525604},{"c":173.66,"h":173.7,"l":173.44,"n":415,"o":173.56,"t":"2026-09-30T16:00:00Z","v":35646,"vw":173.579496},{"c":173.68,"h":173.82,"l":173.615,"n":155,"o":173.63,"t":"2026-09-30T16:15:00Z","v":8063,"vw":173.685023},{"c":173.67,"h":173.67,"l":173.47,"n":112,"o":173.62,"t":"2026-09-30T16:30:00Z","v":5864,"vw":173.546831},{"c":173.67,"h":173.78,"l":173.64,"n":151,"o":173.7,"t":"2026-09-30T16:45:00Z","v":8443,"vw":173.704035},{"c":173.56,"h":173.73,"l":173.56,"n":101,"o":173.66,"t":"2026-09-30T17:00:00Z","v":7192,"vw":173.665335},{"c":173.75,"h":173.75,"l":173.56,"n":63,"o":173.56,"t":"2026-09-30T17:15:00Z","v":2256,"vw":173.620993},{"c":173.765,"h":173.8,"l":173.67,"n":147,"o":173.76,"t":"2026-09-30T17:30:00Z","v":7001,"vw":173.750395},{"c":173.815,"h":173.84,"l":173.55,"n":372,"o":173.77,"t":"2026-09-30T17:45:00Z","v":20012,"vw":173.729717},{"c":173.62,"h":173.89,"l":173.62,"n":60,"o":173.89,"t":"2026-09-30T18:00:00Z","v":2688,"vw":173.77826},{"c":173.59,"h":173.7,"l":173.545,"n":102,"o":173.63,"t":"2026-09-30T18:15:00Z","v":4573,"vw":173.612216},{"c":173.65,"h":173.66,"l":173.48,"n":74,"o":173.48,"t":"2026-09-30T18:30:00Z","v":5904,"vw":173.584099},{"c":173.205,"h":173.525,"l":173.205,"n":68,"o":173.525,"t":"2026-09-30T18:45:00Z","v":3646,"vw":173.445827},{"c":173.17,"h":173.28,"l":173.11,"n":69,"o":173.23,"t":"2026-09-30T19:00:00Z","v":2238,"vw":173.161965},{"c":172.73,"h":173.17,"l":172.73,"n":119,"o":173.17,"t":"2026-09-30T19:15:00Z","v":4269,"vw":172.922038},{"c":172.53,"h":172.64,"l":172.301,"n":315,"o":172.64,"t":"2026-09-30T19:30:00Z","v":26532,"vw":172.455194},{"c":172.28,"h":172.78,"l":172.07,"n":461,"o":172.43,"t":"2026-09-30T19:45:00Z","v":22692,"vw":172.429818},{"c":172.16,"h":172.16,"l":172.16,"n":12,"o":172.16,"t":"2026-09-30T20:00:00Z","v":1520,"vw":172.16},{"c":172.47,"h":172.47,"l":172.47,"n":1,"o":172.47,"t":"2026-09-30T22:00:00Z","v":110,"vw":172.47},{"c":170,"h":170,"l":170,"n":5,"o":170,"t":"2026-10-01T08:00:00Z","v":296,"vw":170},{"c":171.6,"h":171.6,"l":171.6,"n":2,"o":171.6,"t":"2026-10-01T13:00:00Z","v":175,"vw":171.6},{"c":171.25,"h":171.25,"l":171.25,"n":5,"o":171.25,"t":"2026-10-01T13:15:00Z","v":992,"vw":171.25},{"c":172.45,"h":172.68,"l":171.18,"n":575,"o":171.25,"t":"2026-10-01T13:30:00Z","v":54160,"vw":171.799911},{"c":173.48,"h":173.59,"l":172.33,"n":290,"o":172.38,"t":"2026-10-01T13:45:00Z","v":22325,"vw":173.30817},{"c":173.4699,"h":173.74,"l":172.755,"n":440,"o":173.48,"t":"2026-10-01T14:00:00Z","v":34216,"vw":173.248551},{"c":174.115,"h":174.14,"l":173.44,"n":251,"o":173.53,"t":"2026-10-01T14:15:00Z","v":16354,"vw":173.910966},{"c":174.21,"h":174.31,"l":173.89,"n":357,"o":174.135,"t":"2026-10-01T14:30:00Z","v":24520,"vw":174.117514},{"c":174.145,"h":174.59,"l":173.96,"n":569,"o":174.25,"t":"2026-10-01T14:45:00Z","v":41276,"vw":174.231069},{"c":174.45,"h":174.59,"l":173.88,"n":320,"o":174.08,"t":"2026-10-01T15:00:00Z","v":20854,"vw":174.318214},{"c":174.49,"h":174.66,"l":174.3,"n":292,"o":174.49,"t":"2026-10-01T15:15:00Z","v":19910,"vw":174.504257},{"c":174.48,"h":174.57,"l":174.26,"n":183,"o":174.455,"t":"2026-10-01T15:30:00Z","v":14628,"vw":174.482826},{"c":174.73,"h":174.87,"l":174.46,"n":602,"o":174.51,"t":"2026-10-01T15:45:00Z","v":63464,"vw":174.674616},{"c":174.61,"h":174.74,"l":174.44,"n":480,"o":174.68,"t":"2026-10-01T16:00:00Z","v":42050,"vw":174.573509},{"c":174.805,"h":174.825,"l":174.545,"n":128,"o":174.66,"t":"2026-10-01T16:15:00Z","v":4486,"vw":174.691523},{"c":174.9,"h":174.91,"l":174.71,"n":296,"o":174.78,"t":"2026-10-01T16:30:00Z","v":18906,"vw":174.845941},{"c":174.72,"h":175.01,"l":174.66,"n":364,"o":174.835,"t":"2026-10-01T16:45:00Z","v":20084,"vw":174.87589},{"c":174.51,"h":174.73,"l":174.41,"n":265,"o":174.63,"t":"2026-10-01T17:00:00Z","v":16312,"vw":174.541813},{"c":174.2044,"h":174.515,"l":174.2044,"n":262,"o":174.515,"t":"2026-10-01T17:15:00Z","v":14858,"vw":174.358248},{"c":174.3899,"h":174.43,"l":173.77,"n":480,"o":174.15,"t":"2026-10-01T17:30:00Z","v":30564,"vw":174.115006},{"c":175.44,"h":175.57,"l":174.33,"n":837,"o":174.335,"t":"2026-10-01T17:45:00Z","v":55534,"vw":174.999585},{"c":175.25,"h":175.43,"l":175.105,"n":320,"o":175.4,"t":"2026-10-01T18:00:00Z","v":22016,"vw":175.273616},{"c":175.445,"h":175.47,"l":174.88,"n":599,"o":175.17,"t":"2026-10-01T18:15:00Z","v":83736,"vw":175.064375},{"c":175.16,"h":175.49,"l":174.96,"n":381,"o":175.46,"t":"2026-10-01T18:30:00Z","v":38082,"vw":175.22527},{"c":175.14,"h":175.205,"l":175.05,"n":208,"o":175.12,"t":"2026-10-01T18:45:00Z","v":14438,"vw":175.108442},{"c":175.35,"h":175.35,"l":175.03,"n":189,"o":175.14,"t":"2026-10-01T19:00:00Z","v":9243,"vw":175.166992},{"c":175.33,"h":175.46,"l":175.33,"n":267,"o":175.4,"t":"2026-10-01T19:15:00Z","v":17419,"vw":175.412765},{"c":175.325,"h":175.4,"l":175.13,"n":356,"o":175.33,"t":"2026-10-01T19:30:00Z","v":17928,"vw":175.303792},{"c":175.59,"h":175.72,"l":175.29,"n":689,"o":175.31,"t":"2026-10-01T19:45:00Z","v":37302,"vw":175.534703},{"c":175.58,"h":175.58,"l":175.58,"n":11,"o":175.58,"t":"2026-10-01T20:00:00Z","v":6106,"vw":175.58},{"c":172.835,"h":172.835,"l":172.5,"n":2,"o":172.5,"t":"2026-10-02T13:00:00Z","v":415,"vw":172.592831},{"c":173.08,"h":173.08,"l":173.08,"n":2,"o":173.08,"t":"2026-10-02T13:15:00Z","v":989,"vw":173.08},{"c":175.4632,"h":175.5,"l":173.32,"n":505,"o":173.32,"t":"2026-10-02T13:30:00Z","v":25132,"vw":173.919388},{"c":175.32,"h":175.62,"l":174.9,"n":427,"o":175.3457,"t":"2026-10-02T13:45:00Z","v":28267,"vw":175.353405},{"c":173.62,"h":175.55,"l":173.62,"n":594,"o":175.35,"t":"2026-10-02T14:00:00Z","v":73527,"vw":174.426825},{"c":174.37,"h":174.4,"l":173.48,"n":558,"o":173.54,"t":"2026-10-02T14:15:00Z","v":39395,"vw":173.921823},{"c":174.64,"h":174.69,"l":174.2,"n":474,"o":174.35,"t":"2026-10-02T14:30:00Z","v":38048,"vw":174.399923},{"c":175.14,"h":175.4,"l":174.62,"n":497,"o":174.64,"t":"2026-10-02T14:45:00Z","v":47140,"vw":175.011277},{"c":175.15,"h":175.28,"l":174.85,"n":569,"o":175.09,"t":"2026-10-02T15:00:00Z","v":56420,"vw":175.020426},{"c":175.08,"h":175.4,"l":174.81,"n":446,"o":175.16,"t":"2026-10-02T15:15:00Z","v":39083,"vw":175.128206},{"c":175.51,"h":175.51,"l":175.03,"n":356,"o":175.1,"t":"2026-10-02T15:30:00Z","v":23802,"vw":175.280405},{"c":175.54,"h":175.83,"l":175.41,"n":262,"o":175.47,"t":"2026-10-02T15:45:00Z","v":20457,"vw":175.673708},{"c":175.555,"h":175.72,"l":175.47,"n":271,"o":175.59,"t":"2026-10-02T16:00:00Z","v":16758,"vw":175.571465},{"c":175.935,"h":175.935,"l":175.37,"n":210,"o":175.63,"t":"2026-10-02T16:15:00Z","v":14617,"vw":175.584987},{"c":175.7,"h":176.02,"l":175.7,"n":172,"o":175.92,"t":"2026-10-02T16:30:00Z","v":11473,"vw":175.897522},{"c":175.8,"h":175.87,"l":175.63,"n":132,"o":175.71,"t":"2026-10-02T16:45:00Z","v":16190,"vw":175.672042},{"c":175.86,"h":175.99,"l":175.79,"n":201,"o":175.83,"t":"2026-10-02T17:00:00Z","v":12636,"vw":175.887037},{"c":175.83,"h":175.93,"l":175.705,"n":143,"o":175.8,"t":"2026-10-02T17:15:00Z","v":9959,"vw":175.810909},{"c":175.87,"h":175.95,"l":175.86,"n":78,"o":175.91,"t":"2026-10-02T17:30:00Z","v":4161,"vw":175.915128},{"c":176.13,"h":176.135,"l":175.9,"n":416,"o":176.03,"t":"2026-10-02T17:45:00Z","v":13374,"vw":176.019771},{"c":176.1,"h":176.23,"l":176.01,"n":156,"o":176.17,"t":"2026-10-02T18:00:00Z","v":9510,"vw":176.135787},{"c":175.935,"h":176.08,"l":175.92,"n":80,"o":176.03,"t":"2026-10-02T18:15:00Z","v":4902,"vw":176.004208},{"c":176.045,"h":176.045,"l":175.95,"n":81,"o":175.97,"t":"2026-10-02T18:30:00Z","v":3997,"vw":175.974171},{"c":176.1828,"h":176.1828,"l":175.91,"n":113,"o":175.99,"t":"2026-10-02T18:45:00Z","v":5696,"vw":176.054985},{"c":176.24,"h":176.24,"l":176.01,"n":132,"o":176.17,"t":"2026-10-02T19:00:00Z","v":31239,"vw":176.175858},{"c":175.94,"h":176.27,"l":175.94,"n":148,"o":176.23,"t":"2026-10-02T19:15:00Z","v":16943,"vw":176.053372},{"c":176.2,"h":176.2254,"l":175.9,"n":176,"o":176.045,"t":"2026-10-02T19:30:00Z","v":78704,"vw":176.081939},{"c":175.94,"h":176.215,"l":175.86,"n":728,"o":176.17,"t":"2026-10-02T19:45:00Z","v":64169,"vw":176.053999},{"c":175.93,"h":175.93,"l":175.93,"n":11,"o":175.93,"t":"2026-10-02T20:00:00Z","v":2607,"vw":175.93},{"c":175.59,"h":175.59,"l":175.59,"n":3,"o":175.59,"t":"2026-10-05T08:00:00Z","v":202,"vw":175.59},{"c":175.85,"h":175.85,"l":175.85,"n":1,"o":175.85,"t":"2026-10-05T13:15:00Z","v":1646,"vw":175.85},{"c":174.23,"h":176.5,"l":174.23,"n":650,"o":175.73,"t":"2026-10-05T13:30:00Z","v":35253,"vw":175.427985},{"c":175.96,"h":175.97,"l":174.02,"n":374,"o":174.09,"t":"2026-10-05T13:45:00Z","v":20997,"vw":175.074795},{"c":176.28,"h":176.64,"l":175.93,"n":390,"o":175.93,"t":"2026-10-05T14:00:00Z","v":23777,"vw":176.286622},{"c":176.44,"h":176.785,"l":176.175,"n":210,"o":176.175,"t":"2026-10-05T14:15:00Z","v":13274,"vw":176.390136},{"c":176.57,"h":176.63,"l":176.38,"n":226,"o":176.46,"t":"2026-10-05T14:30:00Z","v":12473,"vw":176.520826},{"c":177.5,"h":177.75,"l":176.58,"n":474,"o":176.59,"t":"2026-10-05T14:45:00Z","v":39970,"vw":177.072247},{"c":178.1101,"h":178.24,"l":177.44,"n":313,"o":177.51,"t":"2026-10-05T15:00:00Z","v":15253,"vw":177.744788},{"c":178.03,"h":178.17,"l":177.885,"n":371,"o":178.075,"t":"2026-10-05T15:15:00Z","v":23550,"vw":178.050649},{"c":178.44,"h":178.44,"l":178.06,"n":204,"o":178.1,"t":"2026-10-05T15:30:00Z","v":11930,"vw":178.182588},{"c":178.27,"h":178.54,"l":178.03,"n":296,"o":178.45,"t":"2026-10-05T15:45:00Z","v":18683,"vw":178.272063},{"c":178.56,"h":178.59,"l":178.2892,"n":202,"o":178.31,"t":"2026-10-05T16:00:00Z","v":11113,"vw":178.401648},{"c":178.24,"h":178.64,"l":178.22,"n":153,"o":178.64,"t":"2026-10-05T16:15:00Z","v":8020,"vw":178.362328},{"c":178.39,"h":178.49,"l":178.2,"n":267,"o":178.25,"t":"2026-10-05T16:30:00Z","v":14209,"vw":178.332469},{"c":178.25,"h":178.5,"l":178.22,"n":262,"o":178.4,"t":"2026-10-05T16:45:00Z","v":16643,"vw":178.409881},{"c":178.45,"h":178.5,"l":178.29,"n":160,"o":178.29,"t":"2026-10-05T17:00:00Z","v":8195,"vw":178.388805},{"c":178.28,"h":178.405,"l":178.28,"n":274,"o":178.32,"t":"2026-10-05T17:15:00Z","v":21587,"vw":178.33422},{"c":178.25,"h":178.33,"l":178.09,"n":333,"o":178.27,"t":"2026-10-05T17:30:00Z","v":21893,"vw":178.19452},{"c":178.77,"h":178.77,"l":178.17,"n":561,"o":178.25,"t":"2026-10-05T17:45:00Z","v":18884,"vw":178.488728},{"c":178.73,"h":178.87,"l":178.7,"n":213,"o":178.77,"t":"2026-10-05T18:00:00Z","v":16736,"vw":178.789895},{"c":178.33,"h":178.82,"l":178.33,"n":164,"o":178.76,"t":"2026-10-05T18:15:00Z","v":7879,"vw":178.703984},{"c":178.165,"h":178.255,"l":178.12,"n":136,"o":178.19,"t":"2026-10-05T18:30:00Z","v":8055,"vw":178.179819},{"c":177.875,"h":178.15,"l":177.8,"n":194,"o":178.14,"t":"2026-10-05T18:45:00Z","v":18740,"vw":177.963915},{"c":177.99,"h":178.08,"l":177.87,"n":169,"o":177.87,"t":"2026-10-05T19:00:00Z","v":14965,"vw":177.962344},{"c":177.93,"h":178.13,"l":177.91,"n":147,"o":177.97,"t":"2026-10-05T19:15:00Z","v":8350,"vw":178.027181},{"c":177.82,"h":177.87,"l":177.6214,"n":239,"o":177.87,"t":"2026-10-05T19:30:00Z","v":12941,"vw":177.75163},{"c":177.84,"h":177.92,"l":177.33,"n":614,"o":177.74,"t":"2026-10-05T19:45:00Z","v":31283,"vw":177.665493},{"c":177.88,"h":177.88,"l":177.88,"n":11,"o":177.88,"t":"2026-10-05T20:00:00Z","v":1704,"vw":177.88},{"c":176.99,"h":177.5,"l":176.99,"n":2,"o":177.5,"t":"2026-10-06T12:30:00Z","v":281,"vw":177.318505},{"c":176.55,"h":176.55,"l":176.55,"n":3,"o":176.55,"t":"2026-10-06T13:15:00Z","v":656,"vw":176.55},{"c":176.475,"h":177.73,"l":176.475,"n":477,"o":176.55,"t":"2026-10-06T13:30:00Z","v":31529,"vw":177.032571},{"c":177.095,"h":177.095,"l":176.45,"n":236,"o":176.52,"t":"2026-10-06T13:45:00Z","v":10489,"vw":176.70474},{"c":177.99,"h":177.99,"l":177.095,"n":233,"o":177.095,"t":"2026-10-06T14:00:00Z","v":11273,"vw":177.397561},{"c":178.06,"h":178.2,"l":177.83,"n":213,"o":177.9,"t":"2026-10-06T14:15:00Z","v":13244,"vw":178.045414},{"c":177.93,"h":178.2399,"l":177.86,"n":227,"o":178.1,"t":"2026-10-06T14:30:00Z","v":15181,"vw":178.070011},{"c":178.16,"h":178.16,"l":177.74,"n":100,"o":178.02,"t":"2026-10-06T14:45:00Z","v":6187,"vw":177.891895},{"c":178.25,"h":178.2599,"l":177.75,"n":141,"o":178.11,"t":"2026-10-06T15:00:00Z","v":9325,"vw":178.041477},{"c":178.47,"h":178.49,"l":178.25,"n":169,"o":178.29,"t":"2026-10-06T15:15:00Z","v":9300,"vw":178.350227},{"c":178.795,"h":178.92,"l":178.46,"n":158,"o":178.535,"t":"2026-10-06T15:30:00Z","v":6742,"vw":178.648882},{"c":179.05,"h":179.12,"l":178.84,"n":188,"o":178.88,"t":"2026-10-06T15:45:00Z","v":17086,"vw":178.970625},{"c":178.9,"h":179.12,"l":178.71,"n":194,"o":179.05,"t":"2026-10-06T16:00:00Z","v":14615,"vw":178.890337},{"c":179.12,"h":179.22,"l":178.95,"n":159,"o":178.96,"t":"2026-10-06T16:15:00Z","v":6999,"vw":179.096139},{"c":179.05,"h":179.18,"l":179.05,"n":136,"o":179.09,"t":"2026-10-06T16:30:00Z","v":5686,"vw":179.11675},{"c":179.165,"h":179.165,"l":178.9801,"n":112,"o":179.03,"t":"2026-10-06T16:45:00Z","v":7804,"vw":179.112276},{"c":179.27,"h":179.27,"l":179.16,"n":65,"o":179.19,"t":"2026-10-06T17:00:00Z","v":3313,"vw":179.191929},{"c":179.44,"h":179.451,"l":179.14,"n":245,"o":179.22,"t":"2026-10-06T17:15:00Z","v":14165,"vw":179.284087},{"c":179.33,"h":179.42,"l":179.295,"n":113,"o":179.4046,"t":"2026-10-06T17:30:00Z","v":4817,"vw":179.350194},{"c":179.25,"h":179.4,"l":179.06,"n":306,"o":179.4,"t":"2026-10-06T17:45:00Z","v":9874,"vw":179.199774},{"c":179.145,"h":179.24,"l":179.095,"n":56,"o":179.24,"t":"2026-10-06T18:00:00Z","v":3388,"vw":179.171287},{"c":178.98,"h":179.25,"l":178.97,"n":120,"o":179.175,"t":"2026-10-06T18:15:00Z","v":9578,"vw":179.144911},{"c":179.03,"h":179.03,"l":178.945,"n":83,"o":178.965,"t":"2026-10-06T18:30:00Z","v":5270,"vw":178.989744},{"c":179.14,"h":179.235,"l":179.05,"n":132,"o":179.05,"t":"2026-10-06T18:45:00Z","v":7356,"vw":179.146901},{"c":179.18,"h":179.21,"l":179.1,"n":167,"o":179.1,"t":"2026-10-06T19:00:00Z","v":16125,"vw":179.189014},{"c":178.86,"h":179.18,"l":178.86,"n":204,"o":179.18,"t":"2026-10-06T19:15:00Z","v":13475,"vw":179.091193},{"c":178.93,"h":179.115,"l":178.83,"n":435,"o":178.91,"t":"2026-10-06T19:30:00Z","v":43651,"vw":178.969818},{"c":178.55,"h":178.94,"l":178.53,"n":507,"o":178.905,"t":"2026-10-06T19:45:00Z","v":43978,"vw":178.699496},{"c":178.66,"h":178.66,"l":178.66,"n":12,"o":178.66,"t":"2026-10-06T20:00:00Z","v":4218,"vw":178.66},{"c":179.44,"h":180.58,"l":179.0135,"n":674,"o":179.43,"t":"2026-10-07T13:30:00Z","v":57538,"vw":179.939143},{"c":178.84,"h":179.43,"l":178.81,"n":268,"o":179.43,"t":"2026-10-07T13:45:00Z","v":19068,"vw":179.084698},{"c":178.14,"h":178.97,"l":178.08,"n":275,"o":178.92,"t":"2026-10-07T14:00:00Z","v":16690,"vw":178.508971},{"c":178.06,"h":178.555,"l":178.06,"n":253,"o":178.33,"t":"2026-10-07T14:15:00Z","v":20847,"vw":178.290113},{"c":177.52,"h":178.1199,"l":177.24,"n":330,"o":178.06,"t":"2026-10-07T14:30:00Z","v":25082,"vw":177.658265},{"c":177.35,"h":177.74,"l":177.33,"n":182,"o":177.505,"t":"2026-10-07T14:45:00Z","v":13947,"vw":177.523539},{"c":177.54,"h":177.54,"l":177.02,"n":212,"o":177.32,"t":"2026-10-07T15:00:00Z","v":14083,"vw":177.24956},{"c":177.02,"h":177.66,"l":177.02,"n":170,"o":177.57,"t":"2026-10-07T15:15:00Z","v":11813,"vw":177.338898},{"c":176.93,"h":177.1099,"l":176.85,"n":165,"o":176.99,"t":"2026-10-07T15:30:00Z","v":8648,"vw":176.999606},{"c":176.86,"h":177.05,"l":176.84,"n":164,"o":176.975,"t":"2026-10-07T15:45:00Z","v":8983,"vw":176.94325},{"c":177.12,"h":177.12,"l":176.69,"n":303,"o":176.86,"t":"2026-10-07T16:00:00Z","v":24580,"vw":176.884831},{"c":176.94,"h":177.17,"l":176.93,"n":80,"o":177.17,"t":"2026-10-07T16:15:00Z","v":3270,"vw":177.080802},{"c":176.83,"h":177.05,"l":176.71,"n":126,"o":176.92,"t":"2026-10-07T16:30:00Z","v":10753,"vw":176.833278},{"c":176.91,"h":176.91,"l":176.75,"n":168,"o":176.83,"t":"2026-10-07T16:45:00Z","v":8368,"vw":176.823106},{"c":177.2,"h":177.2,"l":176.96,"n":220,"o":177.05,"t":"2026-10-07T17:00:00Z","v":13416,"vw":177.062987},{"c":177.075,"h":177.165,"l":177.03,"n":86,"o":177.16,"t":"2026-10-07T17:15:00Z","v":5757,"vw":177.100337},{"c":176.82,"h":177.05,"l":176.73,"n":132,"o":177.05,"t":"2026-10-07T17:30:00Z","v":5504,"vw":176.831625},{"c":176.975,"h":176.975,"l":176.68,"n":107,"o":176.795,"t":"2026-10-07T17:45:00Z","v":5696,"vw":176.767778},{"c":177.175,"h":177.205,"l":177,"n":94,"o":177,"t":"2026-10-07T18:00:00Z","v":4298,"vw":177.121065},{"c":177.26,"h":177.4,"l":177.2,"n":106,"o":177.228,"t":"2026-10-07T18:15:00Z","v":8954,"vw":177.322015},{"c":177.44,"h":177.44,"l":177.06,"n":60,"o":177.06,"t":"2026-10-07T18:30:00Z","v":1734,"vw":177.21708},{"c":177.52,"h":177.52,"l":177.27,"n":106,"o":177.41,"t":"2026-10-07T18:45:00Z","v":9503,"vw":177.352324},{"c":178.01,"h":178.23,"l":177.58,"n":748,"o":177.58,"t":"2026-10-07T19:00:00Z","v":77765,"vw":177.910413},{"c":177.78,"h":178.025,"l":177.78,"n":108,"o":178.02,"t":"2026-10-07T19:15:00Z","v":4804,"vw":177.93159},{"c":177.885,"h":177.885,"l":177.69,"n":286,"o":177.75,"t":"2026-10-07T19:30:00Z","v":23479,"vw":177.779385},{"c":177.65,"h":177.84,"l":177.62,"n":261,"o":177.74,"t":"2026-10-07T19:45:00Z","v":10880,"vw":177.702657},{"c":177.56,"h":177.56,"l":177.56,"n":13,"o":177.56,"t":"2026-10-07T20:00:00Z","v":648,"vw":177.56},{"c":178,"h":178.06,"l":178,"n":3,"o":178.06,"t":"2026-10-07T20:45:00Z","v":520,"vw":178.040385},{"c":179.79,"h":179.79,"l":179.79,"n":1,"o":179.79,"t":"2026-10-08T11:45:00Z","v":100,"vw":179.79},{"c":180.87,"h":180.87,"l":180.87,"n":2,"o":180.87,"t":"2026-10-08T12:30:00Z","v":1799,"vw":180.87},{"c":181.405,"h":181.47,"l":180.01,"n":902,"o":180.01,"t":"2026-10-08T13:30:00Z","v":73638,"vw":180.953495},{"c":181.39,"h":181.8899,"l":181.295,"n":393,"o":181.47,"t":"2026-10-08T13:45:00Z","v":35596,"vw":181.663048},{"c":181.43,"h":181.79,"l":181.3,"n":459,"o":181.375,"t":"2026-10-08T14:00:00Z","v":35957,"vw":181.546479},{"c":181.5,"h":181.7,"l":181.13,"n":409,"o":181.49,"t":"2026-10-08T14:15:00Z","v":31210,"vw":181.437296},{"c":181.91,"h":181.92,"l":181.3,"n":543,"o":181.52,"t":"2026-10-08T14:30:00Z","v":38788,"vw":181.474759},{"c":182.28,"h":182.2977,"l":181.91,"n":280,"o":181.965,"t":"2026-10-08T14:45:00Z","v":19357,"vw":182.083396},{"c":182.13,"h":182.55,"l":181.99,"n":332,"o":182.27,"t":"2026-10-08T15:00:00Z","v":23129,"vw":182.285472},{"c":181.925,"h":182.18,"l":181.805,"n":320,"o":182.07,"t":"2026-10-08T15:15:00Z","v":12799,"vw":181.982325},{"c":182.32,"h":182.425,"l":182.01,"n":279,"o":182.01,"t":"2026-10-08T15:30:00Z","v":20181,"vw":182.258022},{"c":182.55,"h":182.74,"l":182.38,"n":326,"o":182.38,"t":"2026-10-08T15:45:00Z","v":23815,"vw":182.575087},{"c":182.55,"h":182.62,"l":182.4,"n":336,"o":182.525,"t":"2026-10-08T16:00:00Z","v":31400,"vw":182.510199},{"c":181.89,"h":182.66,"l":181.19,"n":1490,"o":182.6,"t":"2026-10-08T16:15:00Z","v":177893,"vw":181.916454},{"c":181.61,"h":181.95,"l":181.24,"n":416,"o":181.85,"t":"2026-10-08T16:30:00Z","v":41223,"vw":181.69041},{"c":182.045,"h":182.045,"l":181.21,"n":392,"o":181.63,"t":"2026-10-08T16:45:00Z","v":47662,"vw":181.646561},{"c":182.42,"h":182.485,"l":181.855,"n":325,"o":182.01,"t":"2026-10-08T17:00:00Z","v":26679,"vw":182.211673},{"c":182.6,"h":182.62,"l":182.19,"n":498,"o":182.44,"t":"2026-10-08T17:15:00Z","v":48403,"vw":182.374864},{"c":182.74,"h":182.88,"l":182.51,"n":358,"o":182.64,"t":"2026-10-08T17:30:00Z","v":33336,"vw":182.672872},{"c":182.39,"h":182.725,"l":182.39,"n":259,"o":182.725,"t":"2026-10-08T17:45:00Z","v":20701,"vw":182.518452},{"c":182.64,"h":182.83,"l":182.35,"n":251,"o":182.38,"t":"2026-10-08T18:00:00Z","v":19288,"vw":182.640481},{"c":182.55,"h":182.77,"l":182.55,"n":292,"o":182.64,"t":"2026-10-08T18:15:00Z","v":25710,"vw":182.687571},{"c":182.69,"h":182.69,"l":182.44,"n":265,"o":182.5,"t":"2026-10-08T18:30:00Z","v":24718,"vw":182.549283},{"c":182.65,"h":182.74,"l":182.57,"n":263,"o":182.72,"t":"2026-10-08T18:45:00Z","v":22973,"vw":182.669212},{"c":183.035,"h":183.035,"l":182.6,"n":281,"o":182.62,"t":"2026-10-08T19:00:00Z","v":18466,"vw":182.812372},{"c":182.91,"h":183.2,"l":182.91,"n":704,"o":183.02,"t":"2026-10-08T19:15:00Z","v":72323,"vw":183.102413},{"c":182.645,"h":182.92,"l":182.63,"n":409,"o":182.85,"t":"2026-10-08T19:30:00Z","v":35785,"vw":182.730974},{"c":182.55,"h":182.76,"l":182.38,"n":736,"o":182.64,"t":"2026-10-08T19:45:00Z","v":57852,"vw":182.569784},{"c":182.6,"h":182.6,"l":182.6,"n":13,"o":182.6,"t":"2026-10-08T20:00:00Z","v":1492,"vw":182.6},{"c":180.79,"h":180.79,"l":180.79,"n":1,"o":180.79,"t":"2026-10-08T22:30:00Z","v":100,"vw":180.79},{"c":180.8031,"h":180.8031,"l":180.8031,"n":1,"o":180.8031,"t":"2026-10-09T11:15:00Z","v":1799,"vw":180.8031},{"c":182,"h":182,"l":182,"n":1,"o":182,"t":"2026-10-09T12:15:00Z","v":100,"vw":182},{"c":183.795,"h":183.81,"l":181.81,"n":444,"o":182.58,"t":"2026-10-09T13:30:00Z","v":26948,"vw":182.493302},{"c":183.735,"h":183.735,"l":183.18,"n":180,"o":183.635,"t":"2026-10-09T13:45:00Z","v":11428,"vw":183.450755},{"c":183.55,"h":183.83,"l":183.22,"n":139,"o":183.82,"t":"2026-10-09T14:00:00Z","v":5120,"vw":183.658044},{"c":183.38,"h":183.625,"l":183.3,"n":94,"o":183.535,"t":"2026-10-09T14:15:00Z","v":6404,"vw":183.491117},{"c":183.705,"h":183.895,"l":183.6456,"n":141,"o":183.6456,"t":"2026-10-09T14:30:00Z","v":5550,"vw":183.772542},{"c":183.91,"h":183.935,"l":183.64,"n":132,"o":183.65,"t":"2026-10-09T14:45:00Z","v":5645,"vw":183.824818},{"c":184.285,"h":184.285,"l":183.55,"n":735,"o":183.9,"t":"2026-10-09T15:00:00Z","v":75324,"vw":183.73241},{"c":184.25,"h":184.34,"l":184.07,"n":191,"o":184.32,"t":"2026-10-09T15:15:00Z","v":9053,"vw":184.172978},{"c":183.69,"h":184.295,"l":183.5,"n":264,"o":184.245,"t":"2026-10-09T15:30:00Z","v":21338,"vw":183.840339},{"c":183.38,"h":183.72,"l":183.38,"n":148,"o":183.6,"t":"2026-10-09T15:45:00Z","v":8940,"vw":183.542505},{"c":183.27,"h":183.27,"l":182.97,"n":96,"o":183.26,"t":"2026-10-09T16:00:00Z","v":4334,"vw":183.175226},{"c":183.13,"h":183.36,"l":183.13,"n":72,"o":183.26,"t":"2026-10-09T16:15:00Z","v":5996,"vw":183.239482},{"c":183.1,"h":183.38,"l":183.1,"n":124,"o":183.2,"t":"2026-10-09T16:30:00Z","v":8416,"vw":183.218563},{"c":183.185,"h":183.23,"l":182.95,"n":48,"o":183.0051,"t":"2026-10-09T16:45:00Z","v":3498,"vw":183.159741},{"c":182.89,"h":183.12,"l":182.755,"n":162,"o":183.11,"t":"2026-10-09T17:00:00Z","v":15148,"vw":182.900329},{"c":182.76,"h":182.92,"l":182.72,"n":124,"o":182.875,"t":"2026-10-09T17:15:00Z","v":5199,"vw":182.835022},{"c":182.86,"h":182.87,"l":182.47,"n":173,"o":182.795,"t":"2026-10-09T17:30:00Z","v":25674,"vw":182.672302},{"c":183.17,"h":183.18,"l":182.63,"n":106,"o":182.82,"t":"2026-10-09T17:45:00Z","v":7265,"vw":182.927718},{"c":183.26,"h":183.26,"l":183.1,"n":107,"o":183.23,"t":"2026-10-09T18:00:00Z","v":8660,"vw":183.19298},{"c":183.02,"h":183.305,"l":183.01,"n":100,"o":183.305,"t":"2026-10-09T18:15:00Z","v":3764,"vw":183.184021},{"c":182.62,"h":183,"l":182.37,"n":194,"o":182.99,"t":"2026-10-09T18:30:00Z","v":15260,"vw":182.65157},{"c":182.31,"h":182.59,"l":181.59,"n":1205,"o":182.57,"t":"2026-10-09T18:45:00Z","v":153212,"vw":182.053249},{"c":182.37,"h":182.48,"l":182.2001,"n":146,"o":182.405,"t":"2026-10-09T19:00:00Z","v":11793,"vw":182.394623},{"c":182.31,"h":182.395,"l":182.21,"n":159,"o":182.33,"t":"2026-10-09T19:15:00Z","v":10309,"vw":182.284425},{"c":182.06,"h":182.35,"l":182.06,"n":418,"o":182.325,"t":"2026-10-09T19:30:00Z","v":25404,"vw":182.268078},{"c":182.08,"h":182.08,"l":181.8,"n":417,"o":182.02,"t":"2026-10-09T19:45:00Z","v":33944,"vw":181.948729},{"c":182.11,"h":182.11,"l":182.11,"n":12,"o":182.11,"t":"2026-10-09T20:00:00Z","v":482,"vw":182.11},{"c":184.0688,"h":184.0688,"l":184.0688,"n":1,"o":184.0688,"t":"2026-10-12T13:00:00Z","v":100,"vw":184.0688},{"c":185.26,"h":185.26,"l":184.17,"n":598,"o":184.17,"t":"2026-10-12T13:30:00Z","v":32914,"vw":184.718375},{"c":185.305,"h":185.81,"l":184.95,"n":232,"o":185.19,"t":"2026-10-12T13:45:00Z","v":12292,"vw":185.306035},{"c":184.57,"h":185.44,"l":184.43,"n":262,"o":185.265,"t":"2026-10-12T14:00:00Z","v":16768,"vw":184.920628},{"c":184.39,"h":184.87,"l":184.23,"n":212,"o":184.64,"t":"2026-10-12T14:15:00Z","v":15105,"vw":184.5957},{"c":183.8,"h":184.3,"l":183.68,"n":255,"o":184.3,"t":"2026-10-12T14:30:00Z","v":14788,"vw":183.930083},{"c":183.9,"h":184.04,"l":183.63,"n":167,"o":183.76,"t":"2026-10-12T14:45:00Z","v":13877,"vw":183.862639},{"c":184.145,"h":184.145,"l":183.76,"n":149,"o":183.83,"t":"2026-10-12T15:00:00Z","v":7220,"vw":183.860943},{"c":184.57,"h":184.57,"l":184.12,"n":167,"o":184.12,"t":"2026-10-12T15:15:00Z","v":19697,"vw":184.329238},{"c":184.51,"h":184.63,"l":184.47,"n":143,"o":184.56,"t":"2026-10-12T15:30:00Z","v":7594,"vw":184.536808},{"c":184.635,"h":184.7,"l":184.27,"n":259,"o":184.44,"t":"2026-10-12T15:45:00Z","v":21701,"vw":184.552915},{"c":184.59,"h":184.7,"l":184.565,"n":182,"o":184.7,"t":"2026-10-12T16:00:00Z","v":8670,"vw":184.615275},{"c":184.58,"h":184.65,"l":184.45,"n":152,"o":184.57,"t":"2026-10-12T16:15:00Z","v":11762,"vw":184.565788},{"c":184.7,"h":184.7,"l":184.56,"n":141,"o":184.58,"t":"2026-10-12T16:30:00Z","v":7558,"vw":184.614315},{"c":184.565,"h":184.7,"l":184.565,"n":136,"o":184.615,"t":"2026-10-12T16:45:00Z","v":12397,"vw":184.620567},{"c":184.8521,"h":184.94,"l":184.57,"n":127,"o":184.57,"t":"2026-10-12T17:00:00Z","v":35736,"vw":184.901495},{"c":184.68,"h":184.865,"l":184.62,"n":169,"o":184.86,"t":"2026-10-12T17:15:00Z","v":14185,"vw":184.73828},{"c":184.51,"h":184.7,"l":184.51,"n":182,"o":184.68,"t":"2026-10-12T17:30:00Z","v":13028,"vw":184.580605},{"c":184.6,"h":184.62,"l":184.44,"n":428,"o":184.52,"t":"2026-10-12T17:45:00Z","v":8106,"vw":184.528225},{"c":184.45,"h":184.66,"l":184.45,"n":187,"o":184.61,"t":"2026-10-12T18:00:00Z","v":13451,"vw":184.591321},{"c":184.305,"h":184.6,"l":184.305,"n":126,"o":184.48,"t":"2026-10-12T18:15:00Z","v":9492,"vw":184.535562},{"c":184.32,"h":184.41,"l":184.28,"n":191,"o":184.325,"t":"2026-10-12T18:30:00Z","v":12630,"vw":184.329834},{"c":184.37,"h":184.38,"l":184.18,"n":148,"o":184.28,"t":"2026-10-12T18:45:00Z","v":9584,"vw":184.309474},{"c":184.385,"h":184.41,"l":184.305,"n":145,"o":184.31,"t":"2026-10-12T19:00:00Z","v":8834,"vw":184.353012},{"c":184.36,"h":184.45,"l":184.25,"n":269,"o":184.3796,"t":"2026-10-12T19:15:00Z","v":22692,"vw":184.374996},{"c":184.39,"h":184.485,"l":184.3471,"n":208,"o":184.3471,"t":"2026-10-12T19:30:00Z","v":11339,"vw":184.423175},{"c":184.645,"h":184.645,"l":184.42,"n":398,"o":184.46,"t":"2026-10-12T19:45:00Z","v":25924,"vw":184.507882},{"c":184.58,"h":184.59,"l":184.58,"n":17,"o":184.59,"t":"2026-10-12T20:00:00Z","v":1395,"vw":184.588477},{"c":185.9534,"h":185.9534,"l":185.9534,"n":1,"o":185.9534,"t":"2026-10-12T20:45:00Z","v":200,"vw":185.9534},{"c":183.0214,"h":183.0214,"l":183.0214,"n":1,"o":183.0214,"t":"2026-10-12T22:30:00Z","v":100,"vw":183.0214},{"c":185.5,"h":185.5,"l":185.5,"n":1,"o":185.5,"t":"2026-10-13T11:15:00Z","v":268,"vw":185.5},{"c":185.76,"h":185.76,"l":185.76,"n":1,"o":185.76,"t":"2026-10-13T13:15:00Z","v":162,"vw":185.76},{"c":186.56,"h":186.79,"l":185.38,"n":701,"o":186,"t":"2026-10-13T13:30:00Z","v":45245,"vw":186.022045},{"c":186.5975,"h":186.78,"l":186.435,"n":198,"o":186.62,"t":"2026-10-13T13:45:00Z","v":9062,"vw":186.615751},{"c":185.985,"h":186.65,"l":185.815,"n":289,"o":186.63,"t":"2026-10-13T14:00:00Z","v":16466,"vw":186.104302},{"c":186.615,"h":186.62,"l":185.89,"n":298,"o":186.03,"t":"2026-10-13T14:15:00Z","v":20111,"vw":186.181806},{"c":186.65,"h":186.71,"l":186.35,"n":278,"o":186.41,"t":"2026-10-13T14:30:00Z","v":11729,"vw":186.495055},{"c":186.81,"h":186.89,"l":186.67,"n":233,"o":186.72,"t":"2026-10-13T14:45:00Z","v":14857,"vw":186.766055},{"c":186.82,"h":186.97,"l":186.76,"n":168,"o":186.82,"t":"2026-10-13T15:00:00Z","v":9363,"vw":186.873338},{"c":186.94,"h":187.07,"l":186.76,"n":242,"o":186.87,"t":"2026-10-13T15:15:00Z","v":13502,"vw":186.925646},{"c":187.255,"h":187.3,"l":186.92,"n":166,"o":186.92,"t":"2026-10-13T15:30:00Z","v":7901,"vw":187.158048},{"c":187,"h":187.27,"l":186.88,"n":144,"o":187.27,"t":"2026-10-13T15:45:00Z","v":7992,"vw":187.097809},{"c":186.92,"h":187.07,"l":186.76,"n":577,"o":186.96,"t":"2026-10-13T16:00:00Z","v":60148,"vw":186.931353},{"c":186.565,"h":187,"l":186.565,"n":137,"o":186.98,"t":"2026-10-13T16:15:00Z","v":6571,"vw":186.733249},{"c":186.7789,"h":186.83,"l":186.29,"n":110,"o":186.47,"t":"2026-10-13T16:30:00Z","v":6483,"vw":186.621802},{"c":187.165,"h":187.17,"l":186.74,"n":160,"o":186.74,"t":"2026-10-13T16:45:00Z","v":13035,"vw":187.028625},{"c":186.89,"h":187.24,"l":186.75,"n":391,"o":187.16,"t":"2026-10-13T17:00:00Z","v":37925,"vw":187.043034},{"c":186.925,"h":187.01,"l":186.84,"n":108,"o":186.95,"t":"2026-10-13T17:15:00Z","v":9928,"vw":186.919407},{"c":187.125,"h":187.125,"l":186.94,"n":72,"o":186.98,"t":"2026-10-13T17:30:00Z","v":3880,"vw":187.011945},{"c":187.475,"h":187.475,"l":187.25,"n":419,"o":187.25,"t":"2026-10-13T17:45:00Z","v":18508,"vw":187.333932},{"c":187.53,"h":187.63,"l":187.3,"n":303,"o":187.5,"t":"2026-10-13T18:00:00Z","v":25863,"vw":187.422865},{"c":187.445,"h":187.59,"l":187.445,"n":152,"o":187.5701,"t":"2026-10-13T18:15:00Z","v":9878,"vw":187.540106},{"c":187.55,"h":187.59,"l":187.38,"n":301,"o":187.42,"t":"2026-10-13T18:30:00Z","v":27255,"vw":187.472148},{"c":187.645,"h":187.645,"l":187.47,"n":114,"o":187.6,"t":"2026-10-13T18:45:00Z","v":7052,"vw":187.535756},{"c":187.6996,"h":187.7,"l":187.63,"n":178,"o":187.65,"t":"2026-10-13T19:00:00Z","v":12851,"vw":187.661786},{"c":187.64,"h":187.7992,"l":187.585,"n":154,"o":187.755,"t":"2026-10-13T19:15:00Z","v":8265,"vw":187.691436},{"c":187.845,"h":187.97,"l":187.39,"n":498,"o":187.67,"t":"2026-10-13T19:30:00Z","v":34478,"vw":187.701305},{"c":187.915,"h":188.09,"l":187.82,"n":648,"o":187.82,"t":"2026-10-13T19:45:00Z","v":39373,"vw":187.991287},{"c":187.97,"h":187.97,"l":187.97,"n":13,"o":187.97,"t":"2026-10-13T20:00:00Z","v":5578,"vw":187.97},{"c":187.45,"h":187.45,"l":187.45,"n":2,"o":187.45,"t":"2026-10-13T20:15:00Z","v":125,"vw":187.45},{"c":189.25,"h":189.25,"l":189.25,"n":33,"o":189.25,"t":"2026-10-14T12:15:00Z","v":872,"vw":189.25},{"c":189.24,"h":189.24,"l":189.24,"n":2,"o":189.24,"t":"2026-10-14T12:30:00Z","v":187,"vw":189.24},{"c":187.8979,"h":189.25,"l":187.6801,"n":558,"o":188.85,"t":"2026-10-14T13:30:00Z","v":32188,"vw":188.521131},{"c":188.03,"h":188.13,"l":187.7,"n":336,"o":187.9,"t":"2026-10-14T13:45:00Z","v":15860,"vw":187.920667},{"c":187.88,"h":188.17,"l":187.46,"n":408,"o":188.05,"t":"2026-10-14T14:00:00Z","v":30735,"vw":187.768625},{"c":188.14,"h":188.3,"l":187.85,"n":328,"o":187.97,"t":"2026-10-14T14:15:00Z","v":20325,"vw":188.049396},{"c":187.49,"h":188.14,"l":187.39,"n":324,"o":188.14,"t":"2026-10-14T14:30:00Z","v":23666,"vw":187.809757},{"c":187.84,"h":188.12,"l":187.5,"n":297,"o":187.5,"t":"2026-10-14T14:45:00Z","v":16545,"vw":187.874562},{"c":188.19,"h":188.44,"l":187.84,"n":263,"o":187.84,"t":"2026-10-14T15:00:00Z","v":17124,"vw":188.039707},{"c":187.86,"h":188.32,"l":187.75,"n":265,"o":188.32,"t":"2026-10-14T15:15:00Z","v":16617,"vw":188.058281},{"c":187.62,"h":187.79,"l":187.39,"n":118,"o":187.79,"t":"2026-10-14T15:30:00Z","v":6457,"vw":187.577729},{"c":187.94,"h":187.94,"l":187.41,"n":114,"o":187.475,"t":"2026-10-14T15:45:00Z","v":5814,"vw":187.619171},{"c":187.95,"h":188.0501,"l":187.93,"n":149,"o":188.01,"t":"2026-10-14T16:00:00Z","v":11211,"vw":187.998592},{"c":188.145,"h":188.24,"l":187.995,"n":108,"o":187.995,"t":"2026-10-14T16:15:00Z","v":5868,"vw":188.180774},{"c":188.45,"h":188.57,"l":188.17,"n":160,"o":188.17,"t":"2026-10-14T16:30:00Z","v":5622,"vw":188.409864},{"c":188.51,"h":188.51,"l":188.275,"n":97,"o":188.4,"t":"2026-10-14T16:45:00Z","v":5790,"vw":188.39747},{"c":188.39,"h":188.6101,"l":188.255,"n":119,"o":188.47,"t":"2026-10-14T17:00:00Z","v":7207,"vw":188.404703},{"c":188.25,"h":188.285,"l":188.06,"n":103,"o":188.24,"t":"2026-10-14T17:15:00Z","v":3429,"vw":188.203304},{"c":188.37,"h":188.42,"l":188.18,"n":122,"o":188.3,"t":"2026-10-14T17:30:00Z","v":11764,"vw":188.30895},{"c":188.38,"h":188.44,"l":188.21,"n":241,"o":188.31,"t":"2026-10-14T17:45:00Z","v":4148,"vw":188.360636},{"c":188.49,"h":188.51,"l":188.24,"n":129,"o":188.335,"t":"2026-10-14T18:00:00Z","v":5767,"vw":188.364449},{"c":188.395,"h":188.51,"l":188.32,"n":81,"o":188.51,"t":"2026-10-14T18:15:00Z","v":3215,"vw":188.420126},{"c":188.58,"h":188.62,"l":188.37,"n":145,"o":188.37,"t":"2026-10-14T18:30:00Z","v":7839,"vw":188.523695},{"c":188.5,"h":188.53,"l":188.315,"n":269,"o":188.53,"t":"2026-10-14T18:45:00Z","v":15719,"vw":188.394745},{"c":188.4085,"h":188.4563,"l":188.18,"n":166,"o":188.42,"t":"2026-10-14T19:00:00Z","v":9959,"vw":188.364811},{"c":188.1,"h":188.45,"l":188.1,"n":164,"o":188.45,"t":"2026-10-14T19:15:00Z","v":12132,"vw":188.336921},{"c":188.51,"h":188.51,"l":188.01,"n":324,"o":188.06,"t":"2026-10-14T19:30:00Z","v":20146,"vw":188.357945},{"c":188.385,"h":188.595,"l":188.18,"n":469,"o":188.58,"t":"2026-10-14T19:45:00Z","v":22322,"vw":188.445944},{"c":188,"h":188.39,"l":188,"n":13,"o":188.39,"t":"2026-10-14T20:00:00Z","v":2243,"vw":188.355054},{"c":188.6,"h":188.6,"l":188.6,"n":1,"o":188.6,"t":"2026-10-14T22:30:00Z","v":100,"vw":188.6},{"c":188.56,"h":188.56,"l":188.56,"n":2,"o":188.56,"t":"2026-10-14T23:00:00Z","v":202,"vw":188.56},{"c":188.6,"h":188.6,"l":188.6,"n":1,"o":188.6,"t":"2026-10-14T23:15:00Z","v":100,"vw":188.6},{"c":191.9318,"h":191.9318,"l":191.9318,"n":1,"o":191.9318,"t":"2026-10-15T10:45:00Z","v":1000,"vw":191.9318},{"c":188.76,"h":188.86,"l":188.76,"n":11,"o":188.86,"t":"2026-10-15T12:15:00Z","v":503,"vw":188.812632},{"c":188.99,"h":188.99,"l":188.99,"n":1,"o":188.99,"t":"2026-10-15T12:45:00Z","v":600,"vw":188.99},{"c":188.75,"h":188.75,"l":188.75,"n":1,"o":188.75,"t":"2026-10-15T13:00:00Z","v":100,"vw":188.75},{"c":187.12,"h":189,"l":186.42,"n":685,"o":189,"t":"2026-10-15T13:30:00Z","v":48607,"vw":187.768444},{"c":186.0179,"h":187.19,"l":185.08,"n":400,"o":187.19,"t":"2026-10-15T13:45:00Z","v":30204,"vw":185.826452},{"c":185.625,"h":186.11,"l":185.33,"n":300,"o":185.615,"t":"2026-10-15T14:00:00Z","v":16335,"vw":185.691625},{"c":185.67,"h":186.01,"l":185.59,"n":271,"o":185.6508,"t":"2026-10-15T14:15:00Z","v":10505,"vw":185.754335},{"c":185.9732,"h":185.98,"l":185.42,"n":262,"o":185.59,"t":"2026-10-15T14:30:00Z","v":10916,"vw":185.670592},{"c":186,"h":186.0845,"l":185.79,"n":218,"o":185.86,"t":"2026-10-15T14:45:00Z","v":8270,"vw":185.932064},{"c":185.67,"h":185.9851,"l":185.4,"n":227,"o":185.9851,"t":"2026-10-15T15:00:00Z","v":10370,"vw":185.652664},{"c":186.1005,"h":186.3,"l":185.745,"n":173,"o":185.745,"t":"2026-10-15T15:15:00Z","v":11175,"vw":186.03138},{"c":185.96,"h":186.015,"l":185.745,"n":85,"o":185.91,"t":"2026-10-15T15:30:00Z","v":4377,"vw":185.873361},{"c":185.72,"h":185.98,"l":185.72,"n":188,"o":185.98,"t":"2026-10-15T15:45:00Z","v":6693,"vw":185.903001},{"c":186.18,"h":186.25,"l":185.71,"n":173,"o":185.71,"t":"2026-10-15T16:00:00Z","v":4850,"vw":186.010962},{"c":185.8333,"h":186.24,"l":185.52,"n":194,"o":186.24,"t":"2026-10-15T16:15:00Z","v":19379,"vw":185.866926},{"c":185.885,"h":185.99,"l":185.78,"n":104,"o":185.815,"t":"2026-10-15T16:30:00Z","v":4289,"vw":185.87773},{"c":185.41,"h":185.5501,"l":185.25,"n":191,"o":185.5,"t":"2026-10-15T16:45:00Z","v":14271,"vw":185.371496},{"c":185.62,"h":185.65,"l":185.37,"n":148,"o":185.4197,"t":"2026-10-15T17:00:00Z","v":15754,"vw":185.42892},{"c":185.56,"h":185.64,"l":185.56,"n":111,"o":185.6051,"t":"2026-10-15T17:15:00Z","v":6351,"vw":185.617201},{"c":185.52,"h":185.585,"l":185.37,"n":203,"o":185.54,"t":"2026-10-15T17:30:00Z","v":13069,"vw":185.502015},{"c":185.83,"h":185.89,"l":185.37,"n":228,"o":185.47,"t":"2026-10-15T17:45:00Z","v":14439,"vw":185.647232},{"c":185.83,"h":185.99,"l":185.83,"n":356,"o":185.86,"t":"2026-10-15T18:00:00Z","v":27443,"vw":185.917677},{"c":185.29,"h":185.77,"l":185.29,"n":233,"o":185.73,"t":"2026-10-15T18:15:00Z","v":14130,"vw":185.620489},{"c":185.3,"h":185.36,"l":185.21,"n":264,"o":185.32,"t":"2026-10-15T18:30:00Z","v":12534,"vw":185.30181},{"c":185.02,"h":185.26,"l":184.99,"n":222,"o":185.25,"t":"2026-10-15T18:45:00Z","v":12781,"vw":185.158666},{"c":185.02,"h":185.11,"l":184.93,"n":228,"o":185.05,"t":"2026-10-15T19:00:00Z","v":10013,"vw":185.029259},{"c":184.76,"h":184.99,"l":184.74,"n":243,"o":184.97,"t":"2026-10-15T19:15:00Z","v":10953,"vw":184.890214},{"c":184.72,"h":184.885,"l":184.47,"n":418,"o":184.71,"t":"2026-10-15T19:30:00Z","v":79122,"vw":184.699231},{"c":185.48,"h":185.61,"l":184.725,"n":601,"o":184.76,"t":"2026-10-15T19:45:00Z","v":39004,"vw":185.246426},{"c":185.49,"h":185.49,"l":185.49,"n":14,"o":185.49,"t":"2026-10-15T20:00:00Z","v":1850,"vw":185.49},{"c":186,"h":186,"l":186,"n":2,"o":186,"t":"2026-10-16T13:00:00Z","v":225,"vw":186},{"c":187.47,"h":187.47,"l":187.45,"n":8,"o":187.45,"t":"2026-10-16T13:15:00Z","v":739,"vw":187.461501},{"c":187.26,"h":188.28,"l":187.16,"n":422,"o":187.16,"t":"2026-10-16T13:30:00Z","v":28271,"vw":187.608451},{"c":186.8,"h":187.84,"l":186.76,"n":262,"o":187.53,"t":"2026-10-16T13:45:00Z","v":16226,"vw":187.308096},{"c":187.49,"h":187.81,"l":186.745,"n":376,"o":186.745,"t":"2026-10-16T14:00:00Z","v":36900,"vw":187.418678},{"c":187.26,"h":187.55,"l":187.05,"n":126,"o":187.52,"t":"2026-10-16T14:15:00Z","v":9194,"vw":187.269886},{"c":187.515,"h":187.71,"l":187.2,"n":210,"o":187.31,"t":"2026-10-16T14:30:00Z","v":13673,"vw":187.462266},{"c":187.8299,"h":187.86,"l":187.64,"n":264,"o":187.64,"t":"2026-10-16T14:45:00Z","v":32930,"vw":187.753029},{"c":187.47,"h":187.83,"l":187.44,"n":195,"o":187.74,"t":"2026-10-16T15:00:00Z","v":12001,"vw":187.651563},{"c":187.4699,"h":187.69,"l":187.4699,"n":148,"o":187.55,"t":"2026-10-16T15:15:00Z","v":6802,"vw":187.581526},{"c":187.495,"h":187.63,"l":187.45,"n":91,"o":187.46,"t":"2026-10-16T15:30:00Z","v":3448,"vw":187.488342},{"c":188.07,"h":188.07,"l":187.46,"n":203,"o":187.51,"t":"2026-10-16T15:45:00Z","v":14052,"vw":187.775644},{"c":188.03,"h":188.05,"l":187.89,"n":156,"o":187.94,"t":"2026-10-16T16:00:00Z","v":10327,"vw":187.969992},{"c":188.725,"h":188.77,"l":188.085,"n":184,"o":188.09,"t":"2026-10-16T16:15:00Z","v":7975,"vw":188.452091},{"c":188.79,"h":189,"l":188.66,"n":194,"o":188.7,"t":"2026-10-16T16:30:00Z","v":10188,"vw":188.833388},{"c":189.08,"h":189.08,"l":188.78,"n":273,"o":188.78,"t":"2026-10-16T16:45:00Z","v":17205,"vw":188.970983},{"c":189.075,"h":189.13,"l":188.84,"n":151,"o":189.085,"t":"2026-10-16T17:00:00Z","v":5579,"vw":189.027919},{"c":189.56,"h":189.56,"l":188.91,"n":198,"o":189.03,"t":"2026-10-16T17:15:00Z","v":12705,"vw":189.271675},{"c":189.36,"h":189.71,"l":189.13,"n":222,"o":189.53,"t":"2026-10-16T17:30:00Z","v":13744,"vw":189.391378},{"c":189.3501,"h":189.65,"l":189.341,"n":127,"o":189.4321,"t":"2026-10-16T17:45:00Z","v":7542,"vw":189.518757},{"c":189.51,"h":189.51,"l":189.26,"n":174,"o":189.37,"t":"2026-10-16T18:00:00Z","v":7763,"vw":189.380898},{"c":189.275,"h":189.55,"l":189.16,"n":154,"o":189.49,"t":"2026-10-16T18:15:00Z","v":9221,"vw":189.333938},{"c":189.6,"h":189.69,"l":189.26,"n":200,"o":189.29,"t":"2026-10-16T18:30:00Z","v":7291,"vw":189.47235},{"c":189.76,"h":189.81,"l":189.45,"n":244,"o":189.7,"t":"2026-10-16T18:45:00Z","v":13405,"vw":189.640927},{"c":189.59,"h":189.79,"l":189.52,"n":391,"o":189.75,"t":"2026-10-16T19:00:00Z","v":22220,"vw":189.673876},{"c":189.54,"h":189.8,"l":189.505,"n":200,"o":189.709,"t":"2026-10-16T19:15:00Z","v":10039,"vw":189.63666},{"c":189.72,"h":189.785,"l":189.545,"n":391,"o":189.6,"t":"2026-10-16T19:30:00Z","v":29086,"vw":189.663219},{"c":190.1,"h":190.19,"l":189.74,"n":940,"o":189.74,"t":"2026-10-16T19:45:00Z","v":56045,"vw":190.030067},{"c":190,"h":190.14,"l":190,"n":15,"o":190.14,"t":"2026-10-16T20:00:00Z","v":2815,"vw":190.130007},{"c":190.15,"h":190.15,"l":190.1,"n":2,"o":190.1,"t":"2026-10-16T21:30:00Z","v":1065,"vw":190.123474},{"c":190.12,"h":190.15,"l":190.12,"n":5,"o":190.15,"t":"2026-10-16T23:45:00Z","v":578,"vw":190.135},{"c":188.1966,"h":188.1966,"l":188.1966,"n":2,"o":188.1966,"t":"2026-10-19T13:00:00Z","v":175,"vw":188.1966},{"c":190.565,"h":190.565,"l":189.19,"n":718,"o":189.19,"t":"2026-10-19T13:30:00Z","v":58780,"vw":189.93639},{"c":190.63,"h":190.96,"l":190.51,"n":444,"o":190.715,"t":"2026-10-19T13:45:00Z","v":31527,"vw":190.751926},{"c":189.94,"h":190.88,"l":189.78,"n":473,"o":190.65,"t":"2026-10-19T14:00:00Z","v":37180,"vw":190.426463},{"c":189.6432,"h":190,"l":189.41,"n":455,"o":189.94,"t":"2026-10-19T14:15:00Z","v":40022,"vw":189.728844},{"c":189.1013,"h":189.93,"l":189.05,"n":329,"o":189.65,"t":"2026-10-19T14:30:00Z","v":24554,"vw":189.536293},{"c":189.03,"h":189.11,"l":188.69,"n":344,"o":189.085,"t":"2026-10-19T14:45:00Z","v":27999,"vw":188.847578},{"c":188.61,"h":189.05,"l":188.585,"n":356,"o":189.01,"t":"2026-10-19T15:00:00Z","v":29065,"vw":188.745038},{"c":189.02,"h":189.09,"l":188.63,"n":272,"o":188.65,"t":"2026-10-19T15:15:00Z","v":17324,"vw":188.913132},{"c":189.03,"h":189.28,"l":189.005,"n":220,"o":189.08,"t":"2026-10-19T15:30:00Z","v":10747,"vw":189.179111},{"c":188.925,"h":189.1,"l":188.82,"n":312,"o":189.01,"t":"2026-10-19T15:45:00Z","v":25814,"vw":188.957585},{"c":188.92,"h":188.97,"l":188.775,"n":124,"o":188.94,"t":"2026-10-19T16:00:00Z","v":6963,"vw":188.903404},{"c":188.89,"h":188.93,"l":188.68,"n":155,"o":188.93,"t":"2026-10-19T16:15:00Z","v":8950,"vw":188.743829},{"c":188.9438,"h":189.0575,"l":188.87,"n":61,"o":189.05,"t":"2026-10-19T16:30:00Z","v":2401,"vw":188.967178},{"c":189.02,"h":189.02,"l":188.8,"n":75,"o":188.95,"t":"2026-10-19T16:45:00Z","v":2648,"vw":188.887333},{"c":189.3,"h":189.31,"l":189.1,"n":69,"o":189.1,"t":"2026-10-19T17:00:00Z","v":5663,"vw":189.146523},{"c":189.1701,"h":189.22,"l":189.0301,"n":147,"o":189.19,"t":"2026-10-19T17:15:00Z","v":7185,"vw":189.126792},{"c":189.15,"h":189.225,"l":188.96,"n":213,"o":189.12,"t":"2026-10-19T17:30:00Z","v":13480,"vw":189.113956},{"c":189.33,"h":189.4199,"l":189.09,"n":562,"o":189.17,"t":"2026-10-19T17:45:00Z","v":34602,"vw":189.239427},{"c":189.35,"h":189.35,"l":189.2,"n":156,"o":189.3493,"t":"2026-10-19T18:00:00Z","v":8418,"vw":189.266166},{"c":188.84,"h":189.36,"l":188.84,"n":79,"o":189.345,"t":"2026-10-19T18:15:00Z","v":5556,"vw":189.092921},{"c":189.1,"h":189.1,"l":188.67,"n":152,"o":188.795,"t":"2026-10-19T18:30:00Z","v":8438,"vw":188.80353},{"c":189.35,"h":189.35,"l":189.155,"n":92,"o":189.21,"t":"2026-10-19T18:45:00Z","v":3413,"vw":189.226094},{"c":189.18,"h":189.375,"l":189.18,"n":161,"o":189.335,"t":"2026-10-19T19:00:00Z","v":9684,"vw":189.298249},{"c":189.01,"h":189.203,"l":188.9068,"n":269,"o":189.203,"t":"2026-10-19T19:15:00Z","v":21541,"vw":189.065445},{"c":189.455,"h":189.455,"l":188.88,"n":170,"o":189.0034,"t":"2026-10-19T19:30:00Z","v":10661,"vw":189.144203},{"c":189.03,"h":189.52,"l":189.005,"n":504,"o":189.39,"t":"2026-10-19T19:45:00Z","v":21115,"vw":189.216515},{"c":189.007,"h":189.03,"l":189.007,"n":12,"o":189.03,"t":"2026-10-19T20:00:00Z","v":43678,"vw":189.007736},{"c":191.1,"h":191.1,"l":191.1,"n":3,"o":191.1,"t":"2026-10-20T12:15:00Z","v":642,"vw":191.1},{"c":190.6505,"h":190.6505,"l":190.6505,"n":1,"o":190.6505,"t":"2026-10-20T12:45:00Z","v":100,"vw":190.6505},{"c":189.06,"h":190.69,"l":188.54,"n":532,"o":190.69,"t":"2026-10-20T13:30:00Z","v":51586,"vw":189.900481},{"c":189.13,"h":189.26,"l":188.23,"n":206,"o":188.84,"t":"2026-10-20T13:45:00Z","v":10049,"vw":188.799637},{"c":189.145,"h":189.49,"l":188.69,"n":235,"o":189.225,"t":"2026-10-20T14:00:00Z","v":15871,"vw":189.102377},{"c":187,"h":189.1,"l":187,"n":349,"o":189.1,"t":"2026-10-20T14:15:00Z","v":33170,"vw":187.593012},{"c":186.45,"h":187.3,"l":186.41,"n":469,"o":186.85,"t":"2026-10-20T14:30:00Z","v":45404,"vw":186.828692},{"c":187.22,"h":187.32,"l":186.36,"n":247,"o":186.39,"t":"2026-10-20T14:45:00Z","v":12637,"vw":186.859419},{"c":187.43,"h":187.86,"l":187.225,"n":505,"o":187.225,"t":"2026-10-20T15:00:00Z","v":40890,"vw":187.501956},{"c":187.72,"h":187.9837,"l":187.25,"n":286,"o":187.38,"t":"2026-10-20T15:15:00Z","v":20349,"vw":187.571572},{"c":187.51,"h":187.8,"l":187.48,"n":129,"o":187.76,"t":"2026-10-20T15:30:00Z","v":7648,"vw":187.578742},{"c":187.88,"h":187.91,"l":187.445,"n":69,"o":187.47,"t":"2026-10-20T15:45:00Z","v":4110,"vw":187.664613},{"c":188.23,"h":188.28,"l":187.895,"n":66,"o":187.895,"t":"2026-10-20T16:00:00Z","v":2705,"vw":188.183442},{"c":188.355,"h":188.355,"l":188.16,"n":114,"o":188.18,"t":"2026-10-20T16:15:00Z","v":15383,"vw":188.184817},{"c":188.545,"h":188.57,"l":188.31,"n":177,"o":188.3964,"t":"2026-10-20T16:30:00Z","v":12784,"vw":188.41922},{"c":188.6701,"h":188.7999,"l":188.55,"n":121,"o":188.61,"t":"2026-10-20T16:45:00Z","v":13040,"vw":188.701761},{"c":188.535,"h":188.75,"l":188.42,"n":335,"o":188.718,"t":"2026-10-20T17:00:00Z","v":26859,"vw":188.57936},{"c":188.51,"h":188.67,"l":188.51,"n":79,"o":188.5499,"t":"2026-10-20T17:15:00Z","v":16731,"vw":188.557295},{"c":188.675,"h":188.675,"l":188.49,"n":65,"o":188.52,"t":"2026-10-20T17:30:00Z","v":4184,"vw":188.5838},{"c":188.78,"h":188.78,"l":188.64,"n":64,"o":188.64,"t":"2026-10-20T17:45:00Z","v":3126,"vw":188.718187},{"c":188.98,"h":189.0675,"l":188.66,"n":164,"o":188.69,"t":"2026-10-20T18:00:00Z","v":21538,"vw":188.959746},{"c":188.645,"h":188.945,"l":188.645,"n":70,"o":188.945,"t":"2026-10-20T18:15:00Z","v":2512,"vw":188.812861},{"c":188.95,"h":188.95,"l":188.655,"n":82,"o":188.655,"t":"2026-10-20T18:30:00Z","v":4654,"vw":188.807413},{"c":188.831,"h":188.92,"l":188.8001,"n":92,"o":188.86,"t":"2026-10-20T18:45:00Z","v":7446,"vw":188.862304},{"c":188.935,"h":189.0199,"l":188.9,"n":94,"o":188.905,"t":"2026-10-20T19:00:00Z","v":10016,"vw":188.969866},{"c":188.91,"h":188.94,"l":188.73,"n":130,"o":188.81,"t":"2026-10-20T19:15:00Z","v":6537,"vw":188.86037},{"c":189.13,"h":189.17,"l":188.83,"n":270,"o":188.99,"t":"2026-10-20T19:30:00Z","v":17708,"vw":189.041816},{"c":189.24,"h":189.41,"l":189.11,"n":503,"o":189.11,"t":"2026-10-20T19:45:00Z","v":28331,"vw":189.280421},{"c":188.66,"h":189.18,"l":188.66,"n":15,"o":189.18,"t":"2026-10-20T20:00:00Z","v":2695,"vw":189.000593},{"c":188.5,"h":188.5,"l":188.5,"n":1,"o":188.5,"t":"2026-10-20T23:30:00Z","v":133,"vw":188.5},{"c":190.27,"h":190.27,"l":190.27,"n":1,"o":190.27,"t":"2026-10-21T11:30:00Z","v":175,"vw":190.27},{"c":189.55,"h":189.55,"l":189.04,"n":3,"o":189.04,"t":"2026-10-21T13:00:00Z","v":300,"vw":189.228889},{"c":188.535,"h":189.7,"l":188.5,"n":389,"o":189.09,"t":"2026-10-21T13:30:00Z","v":29053,"vw":189.129108},{"c":189.18,"h":189.2,"l":188.25,"n":231,"o":188.41,"t":"2026-10-21T13:45:00Z","v":16755,"vw":188.878061},{"c":190.34,"h":190.35,"l":189.18,"n":224,"o":189.27,"t":"2026-10-21T14:00:00Z","v":16108,"vw":189.769622},{"c":189.965,"h":190.375,"l":189.84,"n":182,"o":190.26,"t":"2026-10-21T14:15:00Z","v":9941,"vw":190.191467},{"c":189.91,"h":190.5,"l":189.91,"n":109,"o":190.01,"t":"2026-10-21T14:30:00Z","v":6202,"vw":190.255564},{"c":190.27,"h":190.33,"l":189.98,"n":115,"o":189.98,"t":"2026-10-21T14:45:00Z","v":5001,"vw":190.185613},{"c":189.85,"h":190.2,"l":189.77,"n":83,"o":190.185,"t":"2026-10-21T15:00:00Z","v":5048,"vw":189.9965},{"c":189.09,"h":189.88,"l":189.09,"n":315,"o":189.85,"t":"2026-10-21T15:15:00Z","v":20796,"vw":189.485209},{"c":189.32,"h":189.35,"l":189.03,"n":142,"o":189.12,"t":"2026-10-21T15:30:00Z","v":16123,"vw":189.158362},{"c":189.405,"h":189.63,"l":189.405,"n":36,"o":189.63,"t":"2026-10-21T15:45:00Z","v":5917,"vw":189.498281},{"c":189.51,"h":189.51,"l":189.32,"n":55,"o":189.41,"t":"2026-10-21T16:00:00Z","v":2565,"vw":189.439757},{"c":189.54,"h":189.66,"l":189.48,"n":126,"o":189.645,"t":"2026-10-21T16:15:00Z","v":5635,"vw":189.573695},{"c":188.65,"h":189.59,"l":188.2,"n":450,"o":189.59,"t":"2026-10-21T16:30:00Z","v":34664,"vw":188.743678},{"c":188.92,"h":189.1,"l":188.45,"n":144,"o":188.56,"t":"2026-10-21T16:45:00Z","v":9305,"vw":188.792873},{"c":188.935,"h":188.98,"l":188.66,"n":203,"o":188.91,"t":"2026-10-21T17:00:00Z","v":13005,"vw":188.77774},{"c":189.5301,"h":189.56,"l":189.165,"n":57,"o":189.165,"t":"2026-10-21T17:15:00Z","v":4171,"vw":189.44541},{"c":189.6651,"h":189.895,"l":189.565,"n":88,"o":189.565,"t":"2026-10-21T17:30:00Z","v":4493,"vw":189.739937},{"c":189.49,"h":189.67,"l":189.27,"n":33,"o":189.67,"t":"2026-10-21T17:45:00Z","v":1805,"vw":189.4884},{"c":189.6,"h":189.72,"l":189.54,"n":79,"o":189.55,"t":"2026-10-21T18:00:00Z","v":3736,"vw":189.606362},{"c":189.71,"h":189.785,"l":189.7,"n":38,"o":189.7688,"t":"2026-10-21T18:15:00Z","v":2009,"vw":189.763034},{"c":189.69,"h":189.71,"l":189.55,"n":70,"o":189.55,"t":"2026-10-21T18:30:00Z","v":3475,"vw":189.648042},{"c":190.67,"h":190.76,"l":189.62,"n":568,"o":189.72,"t":"2026-10-21T18:45:00Z","v":45151,"vw":190.124649},{"c":190.83,"h":191.12,"l":190.57,"n":297,"o":190.695,"t":"2026-10-21T19:00:00Z","v":28770,"vw":190.991529},{"c":190.07,"h":190.84,"l":190.05,"n":564,"o":190.84,"t":"2026-10-21T19:15:00Z","v":34667,"vw":190.321633},{"c":190.025,"h":190.04,"l":189.65,"n":194,"o":189.96,"t":"2026-10-21T19:30:00Z","v":8147,"vw":189.879422},{"c":189.88,"h":190.05,"l":189.71,"n":447,"o":189.95,"t":"2026-10-21T19:45:00Z","v":20676,"vw":189.881909},{"c":189.9,"h":189.9,"l":189.9,"n":12,"o":189.9,"t":"2026-10-21T20:00:00Z","v":1000,"vw":189.9},{"c":193.99,"h":193.99,"l":193.99,"n":3,"o":193.99,"t":"2026-10-22T08:00:00Z","v":104,"vw":193.99},{"c":191.4,"h":191.4,"l":191.4,"n":4,"o":191.4,"t":"2026-10-22T12:00:00Z","v":987,"vw":191.4},{"c":191.4,"h":191.4,"l":191.4,"n":1,"o":191.4,"t":"2026-10-22T13:00:00Z","v":200,"vw":191.4},{"c":189.51,"h":191.37,"l":189.2,"n":551,"o":191.37,"t":"2026-10-22T13:30:00Z","v":47686,"vw":190.22027},{"c":187.66,"h":189.36,"l":187.66,"n":337,"o":189.36,"t":"2026-10-22T13:45:00Z","v":19666,"vw":188.489449},{"c":186.72,"h":187.73,"l":186.28,"n":444,"o":187.73,"t":"2026-10-22T14:00:00Z","v":34365,"vw":187.156752},{"c":186.55,"h":187.28,"l":186.34,"n":397,"o":186.635,"t":"2026-10-22T14:15:00Z","v":32566,"vw":186.768811},{"c":186.25,"h":186.49,"l":185.78,"n":454,"o":186.49,"t":"2026-10-22T14:30:00Z","v":36053,"vw":186.160544},{"c":185.7,"h":186.29,"l":185.65,"n":325,"o":186.15,"t":"2026-10-22T14:45:00Z","v":29198,"vw":185.906394},{"c":185.44,"h":186.24,"l":185.44,"n":422,"o":185.685,"t":"2026-10-22T15:00:00Z","v":25345,"vw":185.891487},{"c":184.72,"h":185.6,"l":184.67,"n":371,"o":185.255,"t":"2026-10-22T15:15:00Z","v":24008,"vw":185.173808},{"c":185.05,"h":185.12,"l":184.39,"n":444,"o":184.72,"t":"2026-10-22T15:30:00Z","v":28091,"vw":184.60619},{"c":185.4601,"h":185.66,"l":184.97,"n":276,"o":185.2,"t":"2026-10-22T15:45:00Z","v":16023,"vw":185.295241},{"c":186.04,"h":186.05,"l":185.435,"n":288,"o":185.435,"t":"2026-10-22T16:00:00Z","v":20307,"vw":185.858196},{"c":186.34,"h":186.3499,"l":186.06,"n":285,"o":186.1169,"t":"2026-10-22T16:15:00Z","v":28491,"vw":186.200745},{"c":186.61,"h":186.615,"l":186.03,"n":201,"o":186.25,"t":"2026-10-22T16:30:00Z","v":12957,"vw":186.310303},{"c":187.23,"h":187.3,"l":186.63,"n":228,"o":186.6334,"t":"2026-10-22T16:45:00Z","v":11200,"vw":186.949605},{"c":187.065,"h":187.3399,"l":186.92,"n":179,"o":187.21,"t":"2026-10-22T17:00:00Z","v":11244,"vw":187.119051},{"c":187.24,"h":187.24,"l":186.7,"n":186,"o":187.02,"t":"2026-10-22T17:15:00Z","v":14426,"vw":186.826054},{"c":187.25,"h":187.51,"l":187.14,"n":136,"o":187.28,"t":"2026-10-22T17:30:00Z","v":5212,"vw":187.324008},{"c":187.66,"h":187.74,"l":187.3,"n":390,"o":187.32,"t":"2026-10-22T17:45:00Z","v":16763,"vw":187.539545},{"c":187.6,"h":187.69,"l":187.43,"n":186,"o":187.63,"t":"2026-10-22T18:00:00Z","v":14228,"vw":187.568269},{"c":187.86,"h":187.86,"l":187.44,"n":146,"o":187.5685,"t":"2026-10-22T18:15:00Z","v":8654,"vw":187.602139},{"c":187.89,"h":187.89,"l":187.61,"n":167,"o":187.76,"t":"2026-10-22T18:30:00Z","v":9261,"vw":187.708106},{"c":188.08,"h":188.12,"l":187.86,"n":227,"o":187.87,"t":"2026-10-22T18:45:00Z","v":13659,"vw":188.043783},{"c":187.84,"h":188.1,"l":187.69,"n":367,"o":188.04,"t":"2026-10-22T19:00:00Z","v":26013,"vw":187.929943},{"c":187.92,"h":188.02,"l":187.65,"n":284,"o":187.83,"t":"2026-10-22T19:15:00Z","v":17155,"vw":187.882654},{"c":187.79,"h":187.93,"l":187.67,"n":591,"o":187.93,"t":"2026-10-22T19:30:00Z","v":117397,"vw":187.785385},{"c":187.98,"h":188.19,"l":187.7,"n":648,"o":187.77,"t":"2026-10-22T19:45:00Z","v":45034,"vw":187.887088},{"c":187.96,"h":187.96,"l":187.96,"n":15,"o":187.96,"t":"2026-10-22T20:00:00Z","v":3566,"vw":187.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6853924418604653,"strike":209.3168604651163,"iv":0.278934011627907,"gamma":0.011769476744186047,"theta":-0.04638343023255814,"vega":0.09225203488372093,"rho":0.013321609584097092,"breakevenPct":11.727097737272148},{"delta":0.15,"premium":1.139607558139535,"strike":205.6831395348837,"iv":0.284965988372093,"gamma":0.015330523255813956,"theta":-0.06331656976744186,"vega":0.12284796511627907,"rho":0.02010097278446358,"breakevenPct":10.035511328486509},{"delta":0.2,"premium":1.7418981481481484,"strike":203.12037037037038,"iv":0.2968138888888889,"gamma":0.017390925925925928,"theta":-0.07898074074074074,"vega":0.1457798148148148,"rho":0.026905735015086113,"breakevenPct":8.992481654883221},{"delta":0.25,"premium":2.3784722222222223,"strike":200.80555555555554,"iv":0.31000833333333333,"gamma":0.019103888888888886,"theta":-0.09435111111111111,"vega":0.16693722222222224,"rho":0.033716377809363984,"breakevenPct":8.099610437208856},{"delta":0.3,"premium":2.7025157232704404,"strike":197.26624737945494,"iv":0.28076981132075474,"gamma":0.0235272536687631,"theta":-0.09450587002096436,"vega":0.18379979035639413,"rho":0.04054653575734317,"breakevenPct":6.388999309813448},{"delta":0.35,"premium":3.1505186721991696,"strike":194.5435684647303,"iv":0.26275892116182575,"gamma":0.026610788381742738,"theta":-0.09556721991701245,"vega":0.19613651452282158,"rho":0.047394490100978626,"breakevenPct":5.178807797898203},{"delta":0.4,"premium":3.7819218241042343,"strike":192.6058631921824,"iv":0.26071661237785015,"gamma":0.027921172638436482,"theta":-0.09963127035830618,"vega":0.2045371335504886,"rho":0.05424107362217004,"breakevenPct":4.483818374274647},{"delta":0.45,"premium":4.562678571428572,"strike":190.8607142857143,"iv":0.26523928571428573,"gamma":0.02811392857142857,"theta":-0.10450892857142857,"vega":0.20960892857142857,"rho":0.06106943805207331,"breakevenPct":3.9707346547897675},{"delta":0.5,"premium":5.322661870503596,"strike":189.068345323741,"iv":0.26358453237410073,"gamma":0.0285726618705036,"theta":-0.1056136690647482,"vega":0.2113658273381295,"rho":0.06790707314713809,"breakevenPct":3.421476481296334},{"delta":0.55,"premium":6.272535211267606,"strike":187.30985915492957,"iv":0.2673732394366197,"gamma":0.027959154929577467,"theta":-0.107056338028169,"vega":0.2095957746478873,"rho":0.0746794278372687,"breakevenPct":2.9912717419648684},{"delta":0.6,"premium":7.214044943820225,"strike":185.51685393258427,"iv":0.26578426966292135,"gamma":0.027465168539325843,"theta":-0.10509662921348314,"vega":0.20456067415730336,"rho":0.08144269889932146,"breakevenPct":2.538252221964511},{"delta":0.65,"premium":8.300954198473281,"strike":183.6908396946565,"iv":0.26580190839694656,"gamma":0.02632175572519084,"theta":-0.10210534351145038,"vega":0.19609961832061068,"rho":0.08815761286734786,"breakevenPct":2.1450276086027658},{"delta":0.7,"premium":9.868333333333332,"strike":181.56333333333333,"iv":0.2758953333333334,"gamma":0.023769000000000002,"theta":-0.10066166666666666,"vega":0.184032,"rho":0.09460057529919338,"breakevenPct":1.8470241895438735},{"delta":0.75,"premium":11.213636363636363,"strike":179.54545454545453,"iv":0.2726454545454545,"gamma":0.02200909090909091,"theta":-0.09302727272727272,"vega":0.16827272727272727,"rho":0.1011457428902357,"breakevenPct":1.4891949931319965},{"delta":0.8,"premium":12.821025641025644,"strike":177.34871794871793,"iv":0.2701374358974359,"gamma":0.01955333333333333,"theta":-0.08381589743589743,"vega":0.14826410256410255,"rho":0.10755448357833938,"breakevenPct":1.1756456638346358},{"delta":0.85,"premium":14.917326732673267,"strike":174.74257425742573,"iv":0.2701584158415842,"gamma":0.01623960396039604,"theta":-0.07307128712871287,"vega":0.12337227722772277,"rho":0.11363542398359336,"breakevenPct":0.90439507879283},{"delta":0.9,"premium":16.507399152831884,"strike":172.6083296955267,"iv":0.2502393702611648,"gamma":0.013306828754089351,"theta":-0.05552463506851142,"vega":0.09287231642046143,"rho":0.12010345346240395,"breakevenPct":0.6148802130020128}],"put":[{"delta":0.1,"premium":0.9162493989561815,"strike":167.52142513689247,"iv":0.33561599814035775,"gamma":0.009560822149176843,"theta":-0.05112237923806895,"vega":0.09082503152459644,"rho":-0.01651906311325841,"breakevenPct":11.36136638756316},{"delta":0.15,"premium":1.3499999999999999,"strike":172.60526315789474,"iv":0.31554736842105263,"gamma":0.013971052631578947,"theta":-0.06393947368421053,"vega":0.12348157894736841,"rho":-0.024628494215172624,"breakevenPct":8.887389254152621},{"delta":0.2,"premium":1.988888888888889,"strike":175.41414141414143,"iv":0.32152525252525255,"gamma":0.01643131313131313,"theta":-0.07795353535353536,"vega":0.14824444444444446,"rho":-0.032821704300798914,"breakevenPct":7.732893953366399},{"delta":0.25,"premium":2.682425742574257,"strike":178.02475247524754,"iv":0.3240148514851485,"gamma":0.018517326732673266,"theta":-0.08868910891089109,"vega":0.1683707920792079,"rho":-0.04102867754497206,"breakevenPct":6.71295662232749},{"delta":0.3,"premium":3.4143243243243244,"strike":180.5081081081081,"iv":0.322452972972973,"gamma":0.020357297297297298,"theta":-0.09595567567567567,"vega":0.18414216216216217,"rho":-0.04923217509529841,"breakevenPct":5.781132270810934},{"delta":0.35,"premium":4.1582608695652175,"strike":182.89565217391305,"iv":0.31685391304347826,"gamma":0.02204782608695652,"theta":-0.09971826086956521,"vega":0.19617826086956522,"rho":-0.057444144547905744,"breakevenPct":4.906686899155232},{"delta":0.4,"premium":4.955555555555557,"strike":185.11111111111111,"iv":0.3116111111111111,"gamma":0.02341111111111111,"theta":-0.10132222222222222,"vega":0.20463333333333333,"rho":-0.06566916357233304,"breakevenPct":4.152183679742742},{"delta":0.45,"premium":5.947916666666667,"strike":187.19583333333333,"iv":0.31337833333333337,"gamma":0.023819583333333335,"theta":-0.10355874999999999,"vega":0.20965458333333334,"rho":-0.07397023717151183,"breakevenPct":3.571016883024758},{"delta":0.5,"premium":7.00548523206751,"strike":189.28270042194092,"iv":0.31314135021097045,"gamma":0.024071729957805908,"theta":-0.10318691983122363,"vega":0.2112717299578059,"rho":-0.08229122541943844,"breakevenPct":3.0234011545683064},{"delta":0.55,"premium":8.187931034482762,"strike":191.39655172413794,"iv":0.31327758620689655,"gamma":0.023820689655172412,"theta":-0.10122413793103448,"vega":0.2096258620689655,"rho":-0.09068526520741481,"breakevenPct":2.5278672644950158},{"delta":0.6,"premium":9.527702702702703,"strike":193.5810810810811,"iv":0.3138810810810811,"gamma":0.023267567567567565,"theta":-0.09755405405405405,"vega":0.20461486486486485,"rho":-0.09917361297056417,"breakevenPct":2.078432443935751},{"delta":0.65,"premium":11.005531914893618,"strike":195.84255319148937,"iv":0.31358255319148937,"gamma":0.02224723404255319,"theta":-0.09176127659574466,"vega":0.19620851063829786,"rho":-0.10773061495421025,"breakevenPct":1.6615124087062445},{"delta":0.7,"premium":12.577088167053363,"strike":198.14849187935036,"iv":0.30864930394431556,"gamma":0.021072041763341067,"theta":-0.0818614849187935,"vega":0.18282389791183296,"rho":-0.11634659780429103,"breakevenPct":1.270800323315077},{"delta":0.75,"premium":14.743461538461538,"strike":200.97115384615384,"iv":0.3125915384615385,"gamma":0.019245384615384616,"theta":-0.07356980769230768,"vega":0.16801538461538462,"rho":-0.12537657269340263,"breakevenPct":0.9216363547072215},{"delta":0.8,"premium":19.433267716535436,"strike":206.06299212598427,"iv":0.35008070866141733,"gamma":0.01511535433070866,"theta":-0.07058425196850393,"vega":0.14778622047244094,"rho":-0.1362051953783734,"breakevenPct":0.7077439830555318},{"delta":0.85,"premium":25.50282152230971,"strike":212.6246719160105,"iv":0.3845295275590551,"gamma":0.011506430446194227,"theta":-0.06061049868766405,"vega":0.12239251968503938,"rho":-0.1481702847619153,"breakevenPct":0.4459191350815117}]},"raw":{"call":[{"delta":0.1,"premium":0.6853924418604653,"strike":209.3168604651163,"iv":0.278934011627907,"gamma":0.011769476744186047,"theta":-0.04638343023255814,"vega":0.09225203488372093,"rho":0.013321609584097092,"breakevenPct":11.727097737272148},{"delta":0.15,"premium":1.139607558139535,"strike":205.6831395348837,"iv":0.284965988372093,"gamma":0.015330523255813956,"theta":-0.06331656976744186,"vega":0.12284796511627907,"rho":0.02010097278446358,"breakevenPct":10.035511328486509},{"delta":0.2,"premium":1.7418981481481484,"strike":203.12037037037038,"iv":0.2968138888888889,"gamma":0.017390925925925928,"theta":-0.07898074074074074,"vega":0.1457798148148148,"rho":0.026905735015086113,"breakevenPct":8.992481654883221},{"delta":0.25,"premium":2.3784722222222223,"strike":200.80555555555554,"iv":0.31000833333333333,"gamma":0.019103888888888886,"theta":-0.09435111111111111,"vega":0.16693722222222224,"rho":0.033716377809363984,"breakevenPct":8.099610437208856},{"delta":0.3,"premium":2.7025157232704404,"strike":197.26624737945494,"iv":0.28076981132075474,"gamma":0.0235272536687631,"theta":-0.09450587002096436,"vega":0.18379979035639413,"rho":0.04054653575734317,"breakevenPct":6.388999309813448},{"delta":0.35,"premium":3.1505186721991696,"strike":194.5435684647303,"iv":0.26275892116182575,"gamma":0.026610788381742738,"theta":-0.09556721991701245,"vega":0.19613651452282158,"rho":0.047394490100978626,"breakevenPct":5.178807797898203},{"delta":0.4,"premium":3.7819218241042343,"strike":192.6058631921824,"iv":0.26071661237785015,"gamma":0.027921172638436482,"theta":-0.09963127035830618,"vega":0.2045371335504886,"rho":0.05424107362217004,"breakevenPct":4.483818374274647},{"delta":0.45,"premium":4.562678571428572,"strike":190.8607142857143,"iv":0.26523928571428573,"gamma":0.02811392857142857,"theta":-0.10450892857142857,"vega":0.20960892857142857,"rho":0.06106943805207331,"breakevenPct":3.9707346547897675},{"delta":0.5,"premium":5.322661870503596,"strike":189.068345323741,"iv":0.26358453237410073,"gamma":0.0285726618705036,"theta":-0.1056136690647482,"vega":0.2113658273381295,"rho":0.06790707314713809,"breakevenPct":3.421476481296334},{"delta":0.55,"premium":6.272535211267606,"strike":187.30985915492957,"iv":0.2673732394366197,"gamma":0.027959154929577467,"theta":-0.107056338028169,"vega":0.2095957746478873,"rho":0.0746794278372687,"breakevenPct":2.9912717419648684},{"delta":0.6,"premium":7.214044943820225,"strike":185.51685393258427,"iv":0.26578426966292135,"gamma":0.027465168539325843,"theta":-0.10509662921348314,"vega":0.20456067415730336,"rho":0.08144269889932146,"breakevenPct":2.538252221964511},{"delta":0.65,"premium":8.300954198473281,"strike":183.6908396946565,"iv":0.26580190839694656,"gamma":0.02632175572519084,"theta":-0.10210534351145038,"vega":0.19609961832061068,"rho":0.08815761286734786,"breakevenPct":2.1450276086027658},{"delta":0.7,"premium":9.868333333333332,"strike":181.56333333333333,"iv":0.2758953333333334,"gamma":0.023769000000000002,"theta":-0.10066166666666666,"vega":0.184032,"rho":0.09460057529919338,"breakevenPct":1.8470241895438735},{"delta":0.75,"premium":11.213636363636363,"strike":179.54545454545453,"iv":0.2726454545454545,"gamma":0.02200909090909091,"theta":-0.09302727272727272,"vega":0.16827272727272727,"rho":0.1011457428902357,"breakevenPct":1.4891949931319965},{"delta":0.8,"premium":12.821025641025644,"strike":177.34871794871793,"iv":0.2701374358974359,"gamma":0.01955333333333333,"theta":-0.08381589743589743,"vega":0.14826410256410255,"rho":0.10755448357833938,"breakevenPct":1.1756456638346358},{"delta":0.85,"premium":14.917326732673267,"strike":174.74257425742573,"iv":0.2701584158415842,"gamma":0.01623960396039604,"theta":-0.07307128712871287,"vega":0.12337227722772277,"rho":0.11363542398359336,"breakevenPct":0.90439507879283},{"delta":0.9,"premium":16.507399152831884,"strike":172.6083296955267,"iv":0.2502393702611648,"gamma":0.013306828754089351,"theta":-0.05552463506851142,"vega":0.09287231642046143,"rho":0.12010345346240395,"breakevenPct":0.6148802130020128}],"put":[{"delta":0.1,"premium":0.9162493989561815,"strike":167.52142513689247,"iv":0.33561599814035775,"gamma":0.009560822149176843,"theta":-0.05112237923806895,"vega":0.09082503152459644,"rho":-0.01651906311325841,"breakevenPct":11.36136638756316},{"delta":0.15,"premium":1.3499999999999999,"strike":172.60526315789474,"iv":0.31554736842105263,"gamma":0.013971052631578947,"theta":-0.06393947368421053,"vega":0.12348157894736841,"rho":-0.024628494215172624,"breakevenPct":8.887389254152621},{"delta":0.2,"premium":1.988888888888889,"strike":175.41414141414143,"iv":0.32152525252525255,"gamma":0.01643131313131313,"theta":-0.07795353535353536,"vega":0.14824444444444446,"rho":-0.032821704300798914,"breakevenPct":7.732893953366399},{"delta":0.25,"premium":2.682425742574257,"strike":178.02475247524754,"iv":0.3240148514851485,"gamma":0.018517326732673266,"theta":-0.08868910891089109,"vega":0.1683707920792079,"rho":-0.04102867754497206,"breakevenPct":6.71295662232749},{"delta":0.3,"premium":3.4143243243243244,"strike":180.5081081081081,"iv":0.322452972972973,"gamma":0.020357297297297298,"theta":-0.09595567567567567,"vega":0.18414216216216217,"rho":-0.04923217509529841,"breakevenPct":5.781132270810934},{"delta":0.35,"premium":4.1582608695652175,"strike":182.89565217391305,"iv":0.31685391304347826,"gamma":0.02204782608695652,"theta":-0.09971826086956521,"vega":0.19617826086956522,"rho":-0.057444144547905744,"breakevenPct":4.906686899155232},{"delta":0.4,"premium":4.955555555555557,"strike":185.11111111111111,"iv":0.3116111111111111,"gamma":0.02341111111111111,"theta":-0.10132222222222222,"vega":0.20463333333333333,"rho":-0.06566916357233304,"breakevenPct":4.152183679742742},{"delta":0.45,"premium":5.947916666666667,"strike":187.19583333333333,"iv":0.31337833333333337,"gamma":0.023819583333333335,"theta":-0.10355874999999999,"vega":0.20965458333333334,"rho":-0.07397023717151183,"breakevenPct":3.571016883024758},{"delta":0.5,"premium":7.00548523206751,"strike":189.28270042194092,"iv":0.31314135021097045,"gamma":0.024071729957805908,"theta":-0.10318691983122363,"vega":0.2112717299578059,"rho":-0.08229122541943844,"breakevenPct":3.0234011545683064},{"delta":0.55,"premium":8.187931034482762,"strike":191.39655172413794,"iv":0.31327758620689655,"gamma":0.023820689655172412,"theta":-0.10122413793103448,"vega":0.2096258620689655,"rho":-0.09068526520741481,"breakevenPct":2.5278672644950158},{"delta":0.6,"premium":9.527702702702703,"strike":193.5810810810811,"iv":0.3138810810810811,"gamma":0.023267567567567565,"theta":-0.09755405405405405,"vega":0.20461486486486485,"rho":-0.09917361297056417,"breakevenPct":2.078432443935751},{"delta":0.65,"premium":11.005531914893618,"strike":195.84255319148937,"iv":0.31358255319148937,"gamma":0.02224723404255319,"theta":-0.09176127659574466,"vega":0.19620851063829786,"rho":-0.10773061495421025,"breakevenPct":1.6615124087062445},{"delta":0.7,"premium":12.577088167053363,"strike":198.14849187935036,"iv":0.30864930394431556,"gamma":0.021072041763341067,"theta":-0.0818614849187935,"vega":0.18282389791183296,"rho":-0.11634659780429103,"breakevenPct":1.270800323315077},{"delta":0.75,"premium":14.743461538461538,"strike":200.97115384615384,"iv":0.3125915384615385,"gamma":0.019245384615384616,"theta":-0.07356980769230768,"vega":0.16801538461538462,"rho":-0.12537657269340263,"breakevenPct":0.9216363547072215},{"delta":0.8,"premium":19.433267716535436,"strike":206.06299212598427,"iv":0.35008070866141733,"gamma":0.01511535433070866,"theta":-0.07058425196850393,"vega":0.14778622047244094,"rho":-0.1362051953783734,"breakevenPct":0.7077439830555318},{"delta":0.85,"premium":25.50282152230971,"strike":212.6246719160105,"iv":0.3845295275590551,"gamma":0.011506430446194227,"theta":-0.06061049868766405,"vega":0.12239251968503938,"rho":-0.1481702847619153,"breakevenPct":0.4459191350815117}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}