{"symbol":"VOX","url":"https://intraalpha.com/companies/VOX","capturedAt":"2026-10-22T21:26:04.844Z","state":"ready","quote":{"symbol":"VOX","last_price":183.69,"prev_close":187.62,"regular_close":183.69,"change":-3.93,"change_pct":-2.0947,"regular_change":-3.93,"regular_change_pct":-2.0947,"extended_change":0,"extended_change_pct":0,"bid":182.19,"ask":185.49,"bid_size":1600,"ask_size":1600,"volume":384955,"vwap":183.891221,"open":185.16,"high":185.29,"low":182.53,"close":183.69,"trade_count":5246,"last_trade_at":"2026-10-22T20:10:00.00083678Z","last_quote_at":"2026-10-22T20:09:37.330627828Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:00.462963683-04:00","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":6300000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.12,"dividend_yield":0.0094,"inception_date":"2004-09-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:26:02.638577+00:00"},"optionObservedAt":"2026-10-22T19:55:17.686Z","bars":[{"c":189.71,"h":190.5,"l":189.5,"n":17,"o":189.5,"t":"2026-10-15T10:25:00Z","v":1553,"vw":189.746364},{"c":189.61,"h":190,"l":189,"n":28,"o":190,"t":"2026-10-15T10:30:00Z","v":5053,"vw":189.471041},{"c":189.53,"h":189.53,"l":189.53,"n":4,"o":189.53,"t":"2026-10-15T10:35:00Z","v":325,"vw":189.53},{"c":188.01,"h":188.01,"l":188.01,"n":1,"o":188.01,"t":"2026-10-15T13:10:00Z","v":154,"vw":188.01},{"c":190.75,"h":190.78,"l":189.4,"n":69,"o":189.97,"t":"2026-10-15T13:30:00Z","v":3386,"vw":190.143769},{"c":191.39,"h":191.41,"l":191.17,"n":15,"o":191.41,"t":"2026-10-15T13:35:00Z","v":705,"vw":191.308333},{"c":190.9625,"h":191,"l":190.8802,"n":14,"o":191,"t":"2026-10-15T13:40:00Z","v":731,"vw":190.932429},{"c":191.77,"h":191.77,"l":190.98,"n":22,"o":191.09,"t":"2026-10-15T13:45:00Z","v":1466,"vw":191.241277},{"c":191.94,"h":192.21,"l":191.94,"n":17,"o":191.99,"t":"2026-10-15T13:50:00Z","v":999,"vw":192.09226},{"c":191.88,"h":191.88,"l":191.75,"n":10,"o":191.75,"t":"2026-10-15T13:55:00Z","v":352,"vw":191.824915},{"c":192.26,"h":192.37,"l":192.005,"n":38,"o":192.06,"t":"2026-10-15T14:00:00Z","v":3212,"vw":192.230988},{"c":192.55,"h":192.63,"l":192.4575,"n":24,"o":192.59,"t":"2026-10-15T14:05:00Z","v":3542,"vw":192.527876},{"c":192.57,"h":192.84,"l":192.57,"n":62,"o":192.74,"t":"2026-10-15T14:10:00Z","v":3905,"vw":192.667584},{"c":192.59,"h":192.7001,"l":192.59,"n":14,"o":192.7001,"t":"2026-10-15T14:15:00Z","v":1067,"vw":192.662665},{"c":192.395,"h":192.43,"l":192.395,"n":24,"o":192.43,"t":"2026-10-15T14:20:00Z","v":438,"vw":192.4125},{"c":192.505,"h":192.52,"l":192.46,"n":21,"o":192.48,"t":"2026-10-15T14:25:00Z","v":1504,"vw":192.480181},{"c":192.54,"h":192.54,"l":192.47,"n":11,"o":192.47,"t":"2026-10-15T14:30:00Z","v":360,"vw":192.516667},{"c":192.48,"h":192.48,"l":192.48,"n":10,"o":192.48,"t":"2026-10-15T14:40:00Z","v":138,"vw":192.48},{"c":192.32,"h":192.35,"l":192.15,"n":31,"o":192.34,"t":"2026-10-15T14:45:00Z","v":1589,"vw":192.272727},{"c":192.43,"h":192.45,"l":192.33,"n":46,"o":192.35,"t":"2026-10-15T14:50:00Z","v":4828,"vw":192.405824},{"c":192.46,"h":192.46,"l":192.46,"n":6,"o":192.46,"t":"2026-10-15T14:55:00Z","v":324,"vw":192.46},{"c":192.57,"h":192.57,"l":192.38,"n":6,"o":192.38,"t":"2026-10-15T15:00:00Z","v":553,"vw":192.415849},{"c":192.8,"h":192.83,"l":192.78,"n":17,"o":192.81,"t":"2026-10-15T15:05:00Z","v":1428,"vw":192.809583},{"c":192.78,"h":192.95,"l":192.78,"n":29,"o":192.79,"t":"2026-10-15T15:10:00Z","v":3018,"vw":192.85555},{"c":192.73,"h":192.84,"l":192.73,"n":8,"o":192.84,"t":"2026-10-15T15:15:00Z","v":352,"vw":192.776667},{"c":192.98,"h":192.98,"l":192.84,"n":11,"o":192.84,"t":"2026-10-15T15:20:00Z","v":797,"vw":192.952727},{"c":192.92,"h":192.98,"l":192.92,"n":17,"o":192.98,"t":"2026-10-15T15:25:00Z","v":837,"vw":192.956861},{"c":192.76,"h":192.76,"l":192.76,"n":12,"o":192.76,"t":"2026-10-15T15:30:00Z","v":485,"vw":192.76},{"c":192.7945,"h":192.82,"l":192.7945,"n":4,"o":192.82,"t":"2026-10-15T15:35:00Z","v":232,"vw":192.805587},{"c":192.88,"h":192.93,"l":192.88,"n":15,"o":192.89,"t":"2026-10-15T15:40:00Z","v":942,"vw":192.916928},{"c":192.77,"h":192.83,"l":192.74,"n":18,"o":192.83,"t":"2026-10-15T15:45:00Z","v":640,"vw":192.7925},{"c":192.77,"h":192.77,"l":192.6873,"n":103,"o":192.695,"t":"2026-10-15T15:50:00Z","v":11943,"vw":192.724964},{"c":192.71,"h":192.71,"l":192.71,"n":16,"o":192.71,"t":"2026-10-15T15:55:00Z","v":799,"vw":192.71},{"c":192.51,"h":192.615,"l":192.5,"n":17,"o":192.615,"t":"2026-10-15T16:00:00Z","v":687,"vw":192.579459},{"c":192.46,"h":192.46,"l":192.46,"n":3,"o":192.46,"t":"2026-10-15T16:05:00Z","v":105,"vw":192.46},{"c":192.41,"h":192.41,"l":192.41,"n":3,"o":192.41,"t":"2026-10-15T16:10:00Z","v":104,"vw":192.41},{"c":192.44,"h":192.46,"l":192.44,"n":86,"o":192.46,"t":"2026-10-15T16:15:00Z","v":4286,"vw":192.447576},{"c":192.43,"h":192.43,"l":192.43,"n":10,"o":192.43,"t":"2026-10-15T16:20:00Z","v":481,"vw":192.43},{"c":192.33,"h":192.33,"l":192.26,"n":51,"o":192.26,"t":"2026-10-15T16:25:00Z","v":2975,"vw":192.274786},{"c":192.2,"h":192.2,"l":192.2,"n":6,"o":192.2,"t":"2026-10-15T16:30:00Z","v":585,"vw":192.2},{"c":192.27,"h":192.41,"l":192.27,"n":26,"o":192.35,"t":"2026-10-15T16:35:00Z","v":2090,"vw":192.352148},{"c":192.28,"h":192.28,"l":192.28,"n":4,"o":192.28,"t":"2026-10-15T16:40:00Z","v":113,"vw":192.28},{"c":192.355,"h":192.355,"l":192.35,"n":12,"o":192.35,"t":"2026-10-15T16:45:00Z","v":303,"vw":192.35289},{"c":192.41,"h":192.42,"l":192.25,"n":44,"o":192.25,"t":"2026-10-15T16:50:00Z","v":3336,"vw":192.344269},{"c":192.35,"h":192.406032,"l":192.35,"n":11,"o":192.406032,"t":"2026-10-15T16:55:00Z","v":615,"vw":192.38547},{"c":192.46,"h":192.56,"l":192.35,"n":64,"o":192.48,"t":"2026-10-15T17:00:00Z","v":3562,"vw":192.445519},{"c":192.64,"h":192.64,"l":192.64,"n":9,"o":192.64,"t":"2026-10-15T17:05:00Z","v":856,"vw":192.64},{"c":192.84,"h":192.84,"l":192.84,"n":6,"o":192.84,"t":"2026-10-15T17:10:00Z","v":524,"vw":192.84},{"c":193.02,"h":193.05,"l":193.02,"n":11,"o":193.05,"t":"2026-10-15T17:15:00Z","v":758,"vw":193.033214},{"c":193.16,"h":193.225,"l":193.16,"n":37,"o":193.225,"t":"2026-10-15T17:20:00Z","v":928,"vw":193.190641},{"c":193.07,"h":193.15,"l":193.07,"n":36,"o":193.15,"t":"2026-10-15T17:25:00Z","v":1456,"vw":193.100065},{"c":193.39,"h":193.39,"l":193.14,"n":30,"o":193.14,"t":"2026-10-15T17:30:00Z","v":1272,"vw":193.249601},{"c":193.405,"h":193.41,"l":193.405,"n":9,"o":193.41,"t":"2026-10-15T17:35:00Z","v":472,"vw":193.406269},{"c":193.391,"h":193.44,"l":193.391,"n":16,"o":193.4,"t":"2026-10-15T17:40:00Z","v":605,"vw":193.407715},{"c":193.39,"h":193.405,"l":193.39,"n":7,"o":193.405,"t":"2026-10-15T17:45:00Z","v":592,"vw":193.402191},{"c":193.56,"h":193.58,"l":193.52,"n":12,"o":193.52,"t":"2026-10-15T17:50:00Z","v":788,"vw":193.557143},{"c":193.39,"h":193.44,"l":193.36,"n":17,"o":193.44,"t":"2026-10-15T17:55:00Z","v":982,"vw":193.37375},{"c":193.15,"h":193.34,"l":193.15,"n":18,"o":193.34,"t":"2026-10-15T18:00:00Z","v":1679,"vw":193.301429},{"c":193.07,"h":193.07,"l":193.06,"n":5,"o":193.06,"t":"2026-10-15T18:05:00Z","v":206,"vw":193.065},{"c":192.97,"h":193.045,"l":192.94,"n":247,"o":193.03,"t":"2026-10-15T18:10:00Z","v":32604,"vw":192.98165},{"c":193,"h":193.04,"l":193,"n":17,"o":193.04,"t":"2026-10-15T18:15:00Z","v":570,"vw":193.023333},{"c":192.97,"h":193.02,"l":192.97,"n":24,"o":193.02,"t":"2026-10-15T18:20:00Z","v":1025,"vw":192.993741},{"c":192.98,"h":193.01,"l":192.96,"n":24,"o":193.01,"t":"2026-10-15T18:25:00Z","v":941,"vw":192.981899},{"c":193.085,"h":193.16,"l":192.94,"n":47,"o":192.965,"t":"2026-10-15T18:30:00Z","v":2740,"vw":193.119259},{"c":193.095,"h":193.18,"l":193,"n":35,"o":193.03,"t":"2026-10-15T18:35:00Z","v":1909,"vw":193.117607},{"c":193.13,"h":193.14,"l":193.09,"n":30,"o":193.14,"t":"2026-10-15T18:40:00Z","v":4014,"vw":193.097717},{"c":193.23,"h":193.28,"l":193.23,"n":19,"o":193.27,"t":"2026-10-15T18:45:00Z","v":1570,"vw":193.253},{"c":193.3,"h":193.31,"l":193.275,"n":17,"o":193.275,"t":"2026-10-15T18:50:00Z","v":735,"vw":193.301699},{"c":193.28,"h":193.3,"l":193.26,"n":31,"o":193.26,"t":"2026-10-15T18:55:00Z","v":1373,"vw":193.282134},{"c":193.345,"h":193.37,"l":193.31,"n":44,"o":193.31,"t":"2026-10-15T19:00:00Z","v":8709,"vw":193.332501},{"c":193.21,"h":193.345,"l":193.21,"n":22,"o":193.33,"t":"2026-10-15T19:05:00Z","v":829,"vw":193.320673},{"c":193.15,"h":193.2214,"l":193.15,"n":15,"o":193.2214,"t":"2026-10-15T19:10:00Z","v":330,"vw":193.186571},{"c":193.005,"h":193.195,"l":193.005,"n":21,"o":193.17,"t":"2026-10-15T19:15:00Z","v":1500,"vw":193.153823},{"c":192.88,"h":192.97,"l":192.88,"n":39,"o":192.97,"t":"2026-10-15T19:20:00Z","v":2862,"vw":192.905834},{"c":192.74,"h":192.89,"l":192.73,"n":72,"o":192.865,"t":"2026-10-15T19:25:00Z","v":5080,"vw":192.858145},{"c":192.77,"h":192.79,"l":192.72,"n":47,"o":192.73,"t":"2026-10-15T19:30:00Z","v":3072,"vw":192.748524},{"c":192.89,"h":192.94,"l":192.89,"n":32,"o":192.9,"t":"2026-10-15T19:35:00Z","v":4741,"vw":192.927721},{"c":193.25,"h":193.25,"l":193.035,"n":76,"o":193.055,"t":"2026-10-15T19:40:00Z","v":6805,"vw":193.135015},{"c":193.28,"h":193.36,"l":193.24,"n":127,"o":193.3099,"t":"2026-10-15T19:45:00Z","v":8675,"vw":193.292285},{"c":193.04,"h":193.19,"l":193.04,"n":87,"o":193.19,"t":"2026-10-15T19:50:00Z","v":3142,"vw":193.068834},{"c":193.16,"h":193.26,"l":193.1,"n":369,"o":193.11,"t":"2026-10-15T19:55:00Z","v":26546,"vw":193.182183},{"c":193.19,"h":193.19,"l":193.19,"n":6,"o":193.19,"t":"2026-10-15T20:00:00Z","v":2667,"vw":193.19},{"c":193.24,"h":193.32,"l":193.24,"n":15,"o":193.32,"t":"2026-10-16T13:30:00Z","v":1438,"vw":193.313355},{"c":192.755,"h":193.26,"l":192.755,"n":26,"o":192.925,"t":"2026-10-16T13:35:00Z","v":945,"vw":192.976546},{"c":192.51,"h":192.7,"l":192.51,"n":7,"o":192.63,"t":"2026-10-16T13:40:00Z","v":654,"vw":192.586667},{"c":192.6,"h":192.6,"l":192.6,"n":7,"o":192.6,"t":"2026-10-16T13:45:00Z","v":833,"vw":192.6},{"c":192.55,"h":192.55,"l":192.34,"n":16,"o":192.34,"t":"2026-10-16T13:50:00Z","v":914,"vw":192.505072},{"c":191.98,"h":192.26,"l":191.98,"n":14,"o":192.26,"t":"2026-10-16T14:00:00Z","v":261,"vw":192.12},{"c":191.59,"h":191.82,"l":191.59,"n":37,"o":191.81,"t":"2026-10-16T14:10:00Z","v":1789,"vw":191.662308},{"c":191.75,"h":191.75,"l":191.75,"n":6,"o":191.75,"t":"2026-10-16T14:15:00Z","v":122,"vw":191.75},{"c":191.82,"h":191.8201,"l":191.81,"n":9,"o":191.8201,"t":"2026-10-16T14:20:00Z","v":547,"vw":191.8176},{"c":191.83,"h":191.86,"l":191.83,"n":17,"o":191.86,"t":"2026-10-16T14:25:00Z","v":2386,"vw":191.857826},{"c":191.7,"h":191.7,"l":191.62,"n":63,"o":191.62,"t":"2026-10-16T14:30:00Z","v":9391,"vw":191.653185},{"c":191.87,"h":191.87,"l":191.72,"n":58,"o":191.77,"t":"2026-10-16T14:35:00Z","v":4427,"vw":191.786466},{"c":191.9799,"h":191.9799,"l":191.74,"n":18,"o":191.78,"t":"2026-10-16T14:40:00Z","v":2516,"vw":191.797875},{"c":192.3,"h":192.36,"l":192.01,"n":35,"o":192.01,"t":"2026-10-16T14:45:00Z","v":6842,"vw":192.169726},{"c":192.0965,"h":192.275,"l":192.0965,"n":16,"o":192.275,"t":"2026-10-16T14:50:00Z","v":530,"vw":192.187109},{"c":191.58,"h":191.69,"l":191.575,"n":70,"o":191.67,"t":"2026-10-16T15:00:00Z","v":4656,"vw":191.611848},{"c":191.46,"h":191.46,"l":191.37,"n":79,"o":191.45,"t":"2026-10-16T15:05:00Z","v":3276,"vw":191.41439},{"c":191.615,"h":191.64,"l":191.34,"n":59,"o":191.34,"t":"2026-10-16T15:10:00Z","v":4933,"vw":191.580299},{"c":191.48,"h":191.52,"l":191.425,"n":18,"o":191.425,"t":"2026-10-16T15:15:00Z","v":610,"vw":191.486186},{"c":191.22,"h":191.51,"l":191.22,"n":13,"o":191.51,"t":"2026-10-16T15:20:00Z","v":329,"vw":191.365},{"c":191.31,"h":191.33,"l":191.28,"n":97,"o":191.31,"t":"2026-10-16T15:30:00Z","v":10662,"vw":191.302004},{"c":191.44,"h":191.49,"l":191.41,"n":39,"o":191.42,"t":"2026-10-16T15:45:00Z","v":2281,"vw":191.427448},{"c":191.22,"h":191.29,"l":191.22,"n":27,"o":191.29,"t":"2026-10-16T15:50:00Z","v":2842,"vw":191.223533},{"c":190.96,"h":191.12,"l":190.93,"n":44,"o":191.11,"t":"2026-10-16T15:55:00Z","v":2487,"vw":191.026367},{"c":190.83,"h":190.83,"l":190.7,"n":31,"o":190.8,"t":"2026-10-16T16:00:00Z","v":1900,"vw":190.755491},{"c":190.9,"h":190.93,"l":190.8,"n":91,"o":190.85,"t":"2026-10-16T16:05:00Z","v":5702,"vw":190.831658},{"c":190.985,"h":190.985,"l":190.95,"n":8,"o":190.95,"t":"2026-10-16T16:10:00Z","v":1307,"vw":190.976279},{"c":190.99,"h":191.07,"l":190.99,"n":25,"o":191.07,"t":"2026-10-16T16:15:00Z","v":1390,"vw":191.041211},{"c":190.8459,"h":190.88,"l":190.77,"n":47,"o":190.85,"t":"2026-10-16T16:20:00Z","v":2501,"vw":190.803606},{"c":190.68,"h":190.68,"l":190.68,"n":22,"o":190.68,"t":"2026-10-16T16:25:00Z","v":2560,"vw":190.68},{"c":190.405,"h":190.58,"l":190.405,"n":29,"o":190.58,"t":"2026-10-16T16:30:00Z","v":882,"vw":190.528949},{"c":190.28,"h":190.31,"l":190.22,"n":52,"o":190.24,"t":"2026-10-16T16:35:00Z","v":2361,"vw":190.256362},{"c":190.25,"h":190.25,"l":190.24,"n":3,"o":190.24,"t":"2026-10-16T16:40:00Z","v":202,"vw":190.245},{"c":190.2,"h":190.345,"l":190.14,"n":47,"o":190.345,"t":"2026-10-16T16:45:00Z","v":7647,"vw":190.320394},{"c":190.11,"h":190.23,"l":190.11,"n":268,"o":190.19,"t":"2026-10-16T16:50:00Z","v":26235,"vw":190.2107},{"c":190.05,"h":190.19,"l":190.05,"n":42,"o":190.185,"t":"2026-10-16T16:55:00Z","v":3699,"vw":190.089553},{"c":189.84,"h":190.12,"l":189.84,"n":30,"o":190.05,"t":"2026-10-16T17:00:00Z","v":1221,"vw":189.994236},{"c":189.3741,"h":189.5899,"l":189.2606,"n":49,"o":189.58,"t":"2026-10-16T17:05:00Z","v":4401,"vw":189.494508},{"c":189.4,"h":189.4,"l":189.4,"n":5,"o":189.4,"t":"2026-10-16T17:10:00Z","v":143,"vw":189.4},{"c":188.99,"h":189.14,"l":188.99,"n":40,"o":189.14,"t":"2026-10-16T17:15:00Z","v":962,"vw":189.013962},{"c":189.05,"h":189.05,"l":188.89,"n":62,"o":188.92,"t":"2026-10-16T17:20:00Z","v":4912,"vw":188.950805},{"c":189.36,"h":189.36,"l":189.08,"n":32,"o":189.08,"t":"2026-10-16T17:25:00Z","v":658,"vw":189.239828},{"c":189.595,"h":189.595,"l":189.29,"n":34,"o":189.29,"t":"2026-10-16T17:30:00Z","v":1303,"vw":189.46986},{"c":189.37,"h":189.67,"l":189.37,"n":52,"o":189.67,"t":"2026-10-16T17:35:00Z","v":1653,"vw":189.455288},{"c":189.64,"h":189.77,"l":189.41,"n":36,"o":189.41,"t":"2026-10-16T17:40:00Z","v":1312,"vw":189.609},{"c":189.43,"h":189.6,"l":189.43,"n":97,"o":189.6,"t":"2026-10-16T17:45:00Z","v":7075,"vw":189.452921},{"c":189.21,"h":189.395,"l":189.21,"n":72,"o":189.395,"t":"2026-10-16T17:50:00Z","v":2940,"vw":189.307291},{"c":188.91,"h":189.13,"l":188.83,"n":43,"o":189.12,"t":"2026-10-16T17:55:00Z","v":1954,"vw":188.947516},{"c":188.705,"h":188.76,"l":188.67,"n":46,"o":188.7,"t":"2026-10-16T18:00:00Z","v":1898,"vw":188.713432},{"c":188.74,"h":188.7817,"l":188.73,"n":24,"o":188.73,"t":"2026-10-16T18:05:00Z","v":1123,"vw":188.756729},{"c":188.64,"h":188.7,"l":188.61,"n":38,"o":188.7,"t":"2026-10-16T18:10:00Z","v":3690,"vw":188.664939},{"c":188.48,"h":188.68,"l":188.48,"n":24,"o":188.68,"t":"2026-10-16T18:15:00Z","v":1046,"vw":188.534707},{"c":188.47,"h":188.47,"l":188.35,"n":35,"o":188.38,"t":"2026-10-16T18:20:00Z","v":1355,"vw":188.379785},{"c":188.45,"h":188.47,"l":188.44,"n":21,"o":188.46,"t":"2026-10-16T18:25:00Z","v":854,"vw":188.458811},{"c":188.5,"h":188.51,"l":188.3,"n":48,"o":188.35,"t":"2026-10-16T18:30:00Z","v":2479,"vw":188.464008},{"c":188.49,"h":188.49,"l":188.36,"n":25,"o":188.43,"t":"2026-10-16T18:35:00Z","v":641,"vw":188.4275},{"c":188.47,"h":188.48,"l":188.42,"n":31,"o":188.42,"t":"2026-10-16T18:40:00Z","v":1292,"vw":188.472408},{"c":188.49,"h":188.5088,"l":188.4,"n":50,"o":188.5088,"t":"2026-10-16T18:45:00Z","v":2235,"vw":188.469877},{"c":188.36,"h":188.52,"l":188.36,"n":31,"o":188.5,"t":"2026-10-16T18:50:00Z","v":1299,"vw":188.454493},{"c":188.32,"h":188.36,"l":188.29,"n":17,"o":188.29,"t":"2026-10-16T18:55:00Z","v":581,"vw":188.33},{"c":188.16,"h":188.33,"l":188.16,"n":49,"o":188.33,"t":"2026-10-16T19:00:00Z","v":2608,"vw":188.296788},{"c":188.06,"h":188.24,"l":188.05,"n":65,"o":188.175,"t":"2026-10-16T19:05:00Z","v":1883,"vw":188.119684},{"c":188.44,"h":188.5,"l":188.39,"n":21,"o":188.5,"t":"2026-10-16T19:10:00Z","v":634,"vw":188.442},{"c":188.38,"h":188.51,"l":188.36,"n":40,"o":188.51,"t":"2026-10-16T19:15:00Z","v":1736,"vw":188.379167},{"c":188.515,"h":188.515,"l":188.29,"n":50,"o":188.47,"t":"2026-10-16T19:20:00Z","v":2251,"vw":188.373611},{"c":188.54,"h":188.54,"l":188.4,"n":22,"o":188.45,"t":"2026-10-16T19:25:00Z","v":838,"vw":188.492479},{"c":188.32,"h":188.58,"l":188.3,"n":63,"o":188.58,"t":"2026-10-16T19:30:00Z","v":2591,"vw":188.481435},{"c":188.17,"h":188.39,"l":188.13,"n":69,"o":188.39,"t":"2026-10-16T19:35:00Z","v":4299,"vw":188.287059},{"c":188.04,"h":188.11,"l":187.95,"n":84,"o":188.11,"t":"2026-10-16T19:40:00Z","v":3641,"vw":188.039308},{"c":188.19,"h":188.26,"l":188.02,"n":146,"o":188.02,"t":"2026-10-16T19:45:00Z","v":11841,"vw":188.217114},{"c":188.51,"h":188.51,"l":188.14,"n":306,"o":188.17,"t":"2026-10-16T19:50:00Z","v":28635,"vw":188.205586},{"c":189.02,"h":189.075,"l":188.48,"n":147,"o":188.52,"t":"2026-10-16T19:55:00Z","v":9511,"vw":188.7954},{"c":189.02,"h":189.02,"l":189.02,"n":7,"o":189.02,"t":"2026-10-16T20:00:00Z","v":1775,"vw":189.02},{"c":190.51,"h":190.51,"l":188,"n":43,"o":188,"t":"2026-10-19T10:15:00Z","v":7414,"vw":189.441667},{"c":189.75,"h":189.75,"l":189.75,"n":3,"o":189.75,"t":"2026-10-19T12:25:00Z","v":400,"vw":189.75},{"c":189.07,"h":189.44,"l":189.02,"n":56,"o":189.02,"t":"2026-10-19T13:30:00Z","v":8805,"vw":189.159779},{"c":188.56,"h":188.975,"l":188.55,"n":38,"o":188.665,"t":"2026-10-19T13:35:00Z","v":4156,"vw":188.642488},{"c":188.59,"h":188.93,"l":188.59,"n":21,"o":188.6,"t":"2026-10-19T13:40:00Z","v":2797,"vw":188.679447},{"c":188.4,"h":188.57,"l":188.315,"n":22,"o":188.315,"t":"2026-10-19T13:45:00Z","v":2907,"vw":188.529274},{"c":188.395,"h":188.395,"l":188.395,"n":3,"o":188.395,"t":"2026-10-19T13:50:00Z","v":280,"vw":188.395},{"c":188.18,"h":188.19,"l":188.14,"n":7,"o":188.14,"t":"2026-10-19T13:55:00Z","v":871,"vw":188.181557},{"c":187.9901,"h":188.225,"l":187.9901,"n":10,"o":188.225,"t":"2026-10-19T14:00:00Z","v":1585,"vw":188.139909},{"c":187.9,"h":188.16,"l":187.9,"n":10,"o":188.125,"t":"2026-10-19T14:05:00Z","v":810,"vw":188.016875},{"c":188.69,"h":188.69,"l":188.04,"n":80,"o":188.0701,"t":"2026-10-19T14:10:00Z","v":7847,"vw":188.439967},{"c":188.75,"h":188.76,"l":188.63,"n":28,"o":188.64,"t":"2026-10-19T14:15:00Z","v":1352,"vw":188.683333},{"c":188.66,"h":188.6951,"l":188.56,"n":22,"o":188.67,"t":"2026-10-19T14:20:00Z","v":2566,"vw":188.588733},{"c":188.51,"h":188.51,"l":188.5,"n":5,"o":188.5,"t":"2026-10-19T14:25:00Z","v":520,"vw":188.508},{"c":188.21,"h":188.4375,"l":188.11,"n":47,"o":188.4375,"t":"2026-10-19T14:30:00Z","v":3332,"vw":188.182472},{"c":188.51,"h":188.51,"l":188.46,"n":4,"o":188.46,"t":"2026-10-19T14:35:00Z","v":307,"vw":188.476667},{"c":188.46,"h":188.71,"l":188.46,"n":31,"o":188.535,"t":"2026-10-19T14:40:00Z","v":1918,"vw":188.579412},{"c":188.8,"h":188.83,"l":188.51,"n":35,"o":188.51,"t":"2026-10-19T14:45:00Z","v":5152,"vw":188.748586},{"c":188.83,"h":188.86,"l":188.725,"n":13,"o":188.725,"t":"2026-10-19T14:50:00Z","v":787,"vw":188.793849},{"c":189.15,"h":189.15,"l":189,"n":18,"o":189,"t":"2026-10-19T15:00:00Z","v":871,"vw":189.105},{"c":189.28,"h":189.28,"l":189.16,"n":6,"o":189.16,"t":"2026-10-19T15:05:00Z","v":320,"vw":189.23},{"c":189.36,"h":189.36,"l":189.23,"n":27,"o":189.2301,"t":"2026-10-19T15:10:00Z","v":4095,"vw":189.305972},{"c":189.31,"h":189.35,"l":189.25,"n":22,"o":189.29,"t":"2026-10-19T15:15:00Z","v":1397,"vw":189.300244},{"c":189.27,"h":189.275,"l":189.23,"n":11,"o":189.27,"t":"2026-10-19T15:20:00Z","v":459,"vw":189.26142},{"c":189.3676,"h":189.3676,"l":189.2248,"n":20,"o":189.26,"t":"2026-10-19T15:25:00Z","v":1249,"vw":189.309251},{"c":189.22,"h":189.22,"l":189.22,"n":11,"o":189.22,"t":"2026-10-19T15:30:00Z","v":543,"vw":189.22},{"c":189.43,"h":189.43,"l":189.34,"n":8,"o":189.34,"t":"2026-10-19T15:35:00Z","v":630,"vw":189.362121},{"c":189.195,"h":189.2,"l":189.085,"n":32,"o":189.11,"t":"2026-10-19T15:45:00Z","v":1598,"vw":189.15756},{"c":189.3,"h":189.33,"l":189.21,"n":42,"o":189.23,"t":"2026-10-19T15:50:00Z","v":1780,"vw":189.269875},{"c":189.255,"h":189.3,"l":189.22,"n":27,"o":189.3,"t":"2026-10-19T15:55:00Z","v":907,"vw":189.239857},{"c":188.97,"h":189.18,"l":188.96,"n":43,"o":189.18,"t":"2026-10-19T16:00:00Z","v":1325,"vw":189.030427},{"c":188.93,"h":188.93,"l":188.815,"n":21,"o":188.88,"t":"2026-10-19T16:05:00Z","v":876,"vw":188.870244},{"c":188.98,"h":189,"l":188.94,"n":24,"o":188.94,"t":"2026-10-19T16:10:00Z","v":1625,"vw":188.98},{"c":188.96,"h":188.96,"l":188.89,"n":17,"o":188.92,"t":"2026-10-19T16:15:00Z","v":988,"vw":188.93242},{"c":188.89,"h":188.91,"l":188.86,"n":18,"o":188.91,"t":"2026-10-19T16:20:00Z","v":1331,"vw":188.870625},{"c":188.91,"h":188.91,"l":188.81,"n":30,"o":188.89,"t":"2026-10-19T16:25:00Z","v":2272,"vw":188.862254},{"c":188.94,"h":188.94,"l":188.84,"n":45,"o":188.91,"t":"2026-10-19T16:30:00Z","v":3153,"vw":188.905968},{"c":188.92,"h":188.92,"l":188.87,"n":18,"o":188.91,"t":"2026-10-19T16:35:00Z","v":988,"vw":188.893333},{"c":188.97,"h":188.99,"l":188.92,"n":33,"o":188.92,"t":"2026-10-19T16:40:00Z","v":2379,"vw":188.937616},{"c":188.73,"h":188.93,"l":188.7,"n":47,"o":188.93,"t":"2026-10-19T16:45:00Z","v":2310,"vw":188.84647},{"c":188.79,"h":188.86,"l":188.79,"n":20,"o":188.86,"t":"2026-10-19T16:50:00Z","v":1784,"vw":188.831714},{"c":188.7256,"h":188.85,"l":188.7256,"n":38,"o":188.85,"t":"2026-10-19T16:55:00Z","v":1729,"vw":188.798001},{"c":188.67,"h":188.72,"l":188.65,"n":80,"o":188.72,"t":"2026-10-19T17:00:00Z","v":4260,"vw":188.693968},{"c":188.56,"h":188.68,"l":188.51,"n":61,"o":188.68,"t":"2026-10-19T17:05:00Z","v":5417,"vw":188.606098},{"c":188.68,"h":188.68,"l":188.56,"n":19,"o":188.56,"t":"2026-10-19T17:10:00Z","v":860,"vw":188.651667},{"c":188.67,"h":188.765,"l":188.63,"n":43,"o":188.7,"t":"2026-10-19T17:15:00Z","v":3872,"vw":188.697076},{"c":188.7,"h":188.71,"l":188.63,"n":52,"o":188.64,"t":"2026-10-19T17:20:00Z","v":5727,"vw":188.677102},{"c":188.69,"h":188.78,"l":188.67,"n":32,"o":188.7,"t":"2026-10-19T17:25:00Z","v":11095,"vw":188.714958},{"c":188.71,"h":188.81,"l":188.65,"n":66,"o":188.65,"t":"2026-10-19T17:30:00Z","v":4820,"vw":188.718057},{"c":188.8,"h":188.85,"l":188.7,"n":81,"o":188.74,"t":"2026-10-19T17:35:00Z","v":13383,"vw":188.76317},{"c":188.93,"h":189.02,"l":188.79,"n":90,"o":188.79,"t":"2026-10-19T17:40:00Z","v":6504,"vw":188.918699},{"c":188.74,"h":188.89,"l":188.74,"n":84,"o":188.89,"t":"2026-10-19T17:45:00Z","v":5060,"vw":188.814378},{"c":188.84,"h":188.84,"l":188.735,"n":37,"o":188.84,"t":"2026-10-19T17:50:00Z","v":3078,"vw":188.780801},{"c":188.88,"h":188.9,"l":188.85,"n":68,"o":188.855,"t":"2026-10-19T17:55:00Z","v":9493,"vw":188.878737},{"c":188.785,"h":188.89,"l":188.7,"n":96,"o":188.89,"t":"2026-10-19T18:00:00Z","v":10190,"vw":188.792513},{"c":188.91,"h":188.94,"l":188.76,"n":66,"o":188.81,"t":"2026-10-19T18:05:00Z","v":5631,"vw":188.877158},{"c":188.95,"h":188.95,"l":188.88,"n":28,"o":188.9191,"t":"2026-10-19T18:10:00Z","v":2407,"vw":188.913296},{"c":189.03,"h":189.04,"l":188.93,"n":305,"o":188.98,"t":"2026-10-19T18:15:00Z","v":36499,"vw":188.952866},{"c":188.93,"h":189.025,"l":188.93,"n":67,"o":189.025,"t":"2026-10-19T18:20:00Z","v":4176,"vw":188.972072},{"c":188.86,"h":188.97,"l":188.84,"n":62,"o":188.96,"t":"2026-10-19T18:25:00Z","v":4197,"vw":188.895107},{"c":188.97,"h":189,"l":188.92,"n":23,"o":188.95,"t":"2026-10-19T18:30:00Z","v":1258,"vw":188.961607},{"c":189,"h":189.03,"l":188.89,"n":78,"o":188.92,"t":"2026-10-19T18:35:00Z","v":6135,"vw":188.958559},{"c":189.07,"h":189.11,"l":189,"n":41,"o":189,"t":"2026-10-19T18:40:00Z","v":2800,"vw":189.04865},{"c":189.14,"h":189.22,"l":189.11,"n":72,"o":189.11,"t":"2026-10-19T18:45:00Z","v":4763,"vw":189.170227},{"c":189.07,"h":189.14,"l":189.07,"n":43,"o":189.13,"t":"2026-10-19T18:50:00Z","v":3812,"vw":189.119287},{"c":189.19,"h":189.23,"l":189.1,"n":36,"o":189.1,"t":"2026-10-19T18:55:00Z","v":2354,"vw":189.19575},{"c":189.38,"h":189.43,"l":189.17,"n":78,"o":189.17,"t":"2026-10-19T19:00:00Z","v":4121,"vw":189.274624},{"c":189.32,"h":189.51,"l":189.26,"n":53,"o":189.51,"t":"2026-10-19T19:05:00Z","v":5167,"vw":189.363076},{"c":189.39,"h":189.39,"l":189.28,"n":39,"o":189.31,"t":"2026-10-19T19:10:00Z","v":2035,"vw":189.334375},{"c":189.515,"h":189.55,"l":189.465,"n":52,"o":189.5,"t":"2026-10-19T19:15:00Z","v":4811,"vw":189.492778},{"c":189.5,"h":189.53,"l":189.375,"n":77,"o":189.53,"t":"2026-10-19T19:20:00Z","v":4490,"vw":189.449844},{"c":189.43,"h":189.46,"l":189.365,"n":36,"o":189.46,"t":"2026-10-19T19:25:00Z","v":3666,"vw":189.440469},{"c":189.47,"h":189.48,"l":189.4,"n":96,"o":189.41,"t":"2026-10-19T19:30:00Z","v":14050,"vw":189.432039},{"c":189.465,"h":189.51,"l":189.435,"n":63,"o":189.48,"t":"2026-10-19T19:35:00Z","v":3901,"vw":189.473942},{"c":189.41,"h":189.52,"l":189.38,"n":138,"o":189.44,"t":"2026-10-19T19:40:00Z","v":9202,"vw":189.429768},{"c":189.21,"h":189.49,"l":189.19,"n":170,"o":189.49,"t":"2026-10-19T19:45:00Z","v":8427,"vw":189.380912},{"c":189.17,"h":189.2,"l":188.99,"n":176,"o":189.2,"t":"2026-10-19T19:50:00Z","v":10300,"vw":189.050935},{"c":188.98,"h":189.22,"l":188.92,"n":370,"o":189.22,"t":"2026-10-19T19:55:00Z","v":24774,"vw":189.016903},{"c":189.01,"h":189.01,"l":189.01,"n":6,"o":189.01,"t":"2026-10-19T20:00:00Z","v":4444,"vw":189.01},{"c":188.09,"h":188.55,"l":187.65,"n":81,"o":188.41,"t":"2026-10-20T13:30:00Z","v":6701,"vw":188.145483},{"c":187.97,"h":188.21,"l":187.97,"n":25,"o":188.005,"t":"2026-10-20T13:35:00Z","v":1874,"vw":187.996918},{"c":187.755,"h":188.045,"l":187.57,"n":138,"o":188.03,"t":"2026-10-20T13:40:00Z","v":10648,"vw":187.819937},{"c":188.48,"h":188.48,"l":187.81,"n":167,"o":187.95,"t":"2026-10-20T13:45:00Z","v":11631,"vw":188.031824},{"c":188.32,"h":188.545,"l":188.115,"n":70,"o":188.54,"t":"2026-10-20T13:50:00Z","v":3352,"vw":188.325589},{"c":188.43,"h":188.51,"l":188.32,"n":37,"o":188.41,"t":"2026-10-20T13:55:00Z","v":2591,"vw":188.417857},{"c":188.43,"h":188.75,"l":188.36,"n":61,"o":188.64,"t":"2026-10-20T14:00:00Z","v":1972,"vw":188.597402},{"c":188.87,"h":188.9,"l":188.36,"n":36,"o":188.39,"t":"2026-10-20T14:05:00Z","v":2730,"vw":188.622869},{"c":188.75,"h":189.01,"l":188.75,"n":35,"o":188.99,"t":"2026-10-20T14:10:00Z","v":1636,"vw":188.939688},{"c":189.14,"h":189.19,"l":188.97,"n":69,"o":189.12,"t":"2026-10-20T14:15:00Z","v":3663,"vw":189.085995},{"c":189.37,"h":189.37,"l":189.12,"n":69,"o":189.21,"t":"2026-10-20T14:20:00Z","v":3800,"vw":189.232857},{"c":189.8,"h":189.88,"l":189.35,"n":208,"o":189.39,"t":"2026-10-20T14:25:00Z","v":12604,"vw":189.529776},{"c":189.545,"h":189.92,"l":189.545,"n":99,"o":189.83,"t":"2026-10-20T14:30:00Z","v":5317,"vw":189.737059},{"c":189.47,"h":189.6,"l":189.365,"n":76,"o":189.58,"t":"2026-10-20T14:35:00Z","v":3914,"vw":189.473379},{"c":189.57,"h":189.58,"l":189.46,"n":115,"o":189.52,"t":"2026-10-20T14:40:00Z","v":12433,"vw":189.523831},{"c":189.32,"h":189.65,"l":189.32,"n":111,"o":189.62,"t":"2026-10-20T14:45:00Z","v":10116,"vw":189.483361},{"c":189.63,"h":189.63,"l":189.29,"n":90,"o":189.36,"t":"2026-10-20T14:50:00Z","v":5102,"vw":189.458338},{"c":189.68,"h":189.79,"l":189.57,"n":90,"o":189.58,"t":"2026-10-20T14:55:00Z","v":5970,"vw":189.675201},{"c":189.655,"h":189.74,"l":189.59,"n":95,"o":189.655,"t":"2026-10-20T15:00:00Z","v":5084,"vw":189.664199},{"c":189.7,"h":189.73,"l":189.59,"n":73,"o":189.68,"t":"2026-10-20T15:05:00Z","v":4607,"vw":189.669666},{"c":189.04,"h":189.66,"l":188.9101,"n":110,"o":189.64,"t":"2026-10-20T15:10:00Z","v":6364,"vw":189.372127},{"c":189.21,"h":189.35,"l":189.06,"n":72,"o":189.06,"t":"2026-10-20T15:15:00Z","v":5337,"vw":189.236835},{"c":189.06,"h":189.26,"l":189.06,"n":66,"o":189.23,"t":"2026-10-20T15:20:00Z","v":4245,"vw":189.170742},{"c":189.085,"h":189.115,"l":189.01,"n":454,"o":189.07,"t":"2026-10-20T15:25:00Z","v":41767,"vw":189.071249},{"c":189.03,"h":189.075,"l":188.945,"n":87,"o":189.075,"t":"2026-10-20T15:30:00Z","v":5777,"vw":189.029749},{"c":189.1,"h":189.19,"l":189.08,"n":62,"o":189.15,"t":"2026-10-20T15:40:00Z","v":6583,"vw":189.13212},{"c":188.99,"h":188.99,"l":188.99,"n":6,"o":188.99,"t":"2026-10-20T15:45:00Z","v":118,"vw":188.99},{"c":189.07,"h":189.07,"l":189.07,"n":3,"o":189.07,"t":"2026-10-20T15:55:00Z","v":104,"vw":189.07},{"c":188.88,"h":188.88,"l":188.88,"n":6,"o":188.88,"t":"2026-10-20T16:00:00Z","v":144,"vw":188.88},{"c":188.8,"h":188.85,"l":188.73,"n":33,"o":188.73,"t":"2026-10-20T16:05:00Z","v":1293,"vw":188.78375},{"c":188.78,"h":188.79,"l":188.67,"n":24,"o":188.79,"t":"2026-10-20T16:10:00Z","v":966,"vw":188.764962},{"c":188.68,"h":188.68,"l":188.68,"n":2,"o":188.68,"t":"2026-10-20T16:15:00Z","v":104,"vw":188.68},{"c":188.78,"h":188.78,"l":188.78,"n":3,"o":188.78,"t":"2026-10-20T16:20:00Z","v":110,"vw":188.78},{"c":188.63,"h":188.63,"l":188.63,"n":5,"o":188.63,"t":"2026-10-20T16:25:00Z","v":130,"vw":188.63},{"c":188.81,"h":188.81,"l":188.7,"n":21,"o":188.765,"t":"2026-10-20T16:30:00Z","v":5365,"vw":188.712428},{"c":188.82,"h":188.84,"l":188.82,"n":12,"o":188.84,"t":"2026-10-20T16:35:00Z","v":584,"vw":188.835},{"c":189,"h":189,"l":188.92,"n":10,"o":188.92,"t":"2026-10-20T16:40:00Z","v":530,"vw":188.977143},{"c":188.97,"h":188.97,"l":188.97,"n":6,"o":188.97,"t":"2026-10-20T16:45:00Z","v":210,"vw":188.97},{"c":188.68,"h":188.93,"l":188.59,"n":32,"o":188.93,"t":"2026-10-20T16:50:00Z","v":1114,"vw":188.76097},{"c":188.76,"h":188.78,"l":188.73,"n":99,"o":188.78,"t":"2026-10-20T16:55:00Z","v":6349,"vw":188.746185},{"c":188.7501,"h":188.8,"l":188.71,"n":59,"o":188.79,"t":"2026-10-20T17:00:00Z","v":3587,"vw":188.77326},{"c":188.79,"h":188.79,"l":188.79,"n":8,"o":188.79,"t":"2026-10-20T17:10:00Z","v":244,"vw":188.79},{"c":188.89,"h":188.89,"l":188.89,"n":7,"o":188.89,"t":"2026-10-20T17:15:00Z","v":636,"vw":188.89},{"c":189.04,"h":189.05,"l":189.02,"n":19,"o":189.045,"t":"2026-10-20T17:20:00Z","v":3435,"vw":189.045964},{"c":188.99,"h":189.015,"l":188.98,"n":24,"o":189.015,"t":"2026-10-20T17:25:00Z","v":1702,"vw":188.98396},{"c":189,"h":189,"l":189,"n":4,"o":189,"t":"2026-10-20T17:30:00Z","v":142,"vw":189},{"c":188.98,"h":188.98,"l":188.98,"n":6,"o":188.98,"t":"2026-10-20T17:35:00Z","v":691,"vw":188.98},{"c":189.02,"h":189.02,"l":189.02,"n":3,"o":189.02,"t":"2026-10-20T17:40:00Z","v":112,"vw":189.02},{"c":189.0317,"h":189.0317,"l":188.9301,"n":9,"o":188.9301,"t":"2026-10-20T17:45:00Z","v":863,"vw":188.994072},{"c":188.9635,"h":189.09,"l":188.93,"n":15,"o":189.09,"t":"2026-10-20T17:50:00Z","v":752,"vw":188.977332},{"c":189.03,"h":189.03,"l":189.03,"n":5,"o":189.03,"t":"2026-10-20T17:55:00Z","v":450,"vw":189.03},{"c":189.07,"h":189.07,"l":189.06,"n":10,"o":189.06,"t":"2026-10-20T18:00:00Z","v":374,"vw":189.065},{"c":188.945,"h":188.99,"l":188.945,"n":25,"o":188.95,"t":"2026-10-20T18:05:00Z","v":4456,"vw":188.985147},{"c":188.89,"h":188.935,"l":188.86,"n":33,"o":188.935,"t":"2026-10-20T18:10:00Z","v":1775,"vw":188.887624},{"c":188.95,"h":188.95,"l":188.95,"n":7,"o":188.95,"t":"2026-10-20T18:15:00Z","v":343,"vw":188.95},{"c":188.84,"h":188.88,"l":188.84,"n":4,"o":188.88,"t":"2026-10-20T18:20:00Z","v":390,"vw":188.863172},{"c":188.825,"h":188.825,"l":188.825,"n":5,"o":188.825,"t":"2026-10-20T18:25:00Z","v":205,"vw":188.825},{"c":188.72,"h":188.8499,"l":188.72,"n":18,"o":188.8499,"t":"2026-10-20T18:30:00Z","v":1571,"vw":188.784258},{"c":188.585,"h":188.64,"l":188.58,"n":95,"o":188.64,"t":"2026-10-20T18:35:00Z","v":6430,"vw":188.610092},{"c":188.44,"h":188.63,"l":188.44,"n":79,"o":188.62,"t":"2026-10-20T18:40:00Z","v":5939,"vw":188.52364},{"c":188.54,"h":188.54,"l":188.43,"n":21,"o":188.43,"t":"2026-10-20T18:45:00Z","v":811,"vw":188.491667},{"c":188.62,"h":188.62,"l":188.53,"n":49,"o":188.54,"t":"2026-10-20T18:50:00Z","v":2562,"vw":188.560831},{"c":188.53,"h":188.64,"l":188.53,"n":35,"o":188.64,"t":"2026-10-20T18:55:00Z","v":2211,"vw":188.557365},{"c":188.46,"h":188.52,"l":188.4151,"n":37,"o":188.52,"t":"2026-10-20T19:00:00Z","v":2226,"vw":188.490923},{"c":188.405,"h":188.43,"l":188.405,"n":28,"o":188.41,"t":"2026-10-20T19:05:00Z","v":1107,"vw":188.416208},{"c":188.22,"h":188.34,"l":188.22,"n":24,"o":188.2968,"t":"2026-10-20T19:10:00Z","v":1412,"vw":188.270957},{"c":188.26,"h":188.29,"l":188.24,"n":44,"o":188.28,"t":"2026-10-20T19:15:00Z","v":2564,"vw":188.256316},{"c":188.16,"h":188.28,"l":188.13,"n":75,"o":188.28,"t":"2026-10-20T19:20:00Z","v":5938,"vw":188.187374},{"c":188.21,"h":188.21,"l":188.16,"n":27,"o":188.21,"t":"2026-10-20T19:25:00Z","v":1601,"vw":188.200007},{"c":188.13,"h":188.13,"l":188.13,"n":15,"o":188.13,"t":"2026-10-20T19:30:00Z","v":414,"vw":188.13},{"c":188.26,"h":188.3,"l":188.12,"n":37,"o":188.3,"t":"2026-10-20T19:35:00Z","v":2514,"vw":188.186232},{"c":188.23,"h":188.25,"l":188.21,"n":63,"o":188.23,"t":"2026-10-20T19:40:00Z","v":4162,"vw":188.231101},{"c":188.19,"h":188.295,"l":188.19,"n":45,"o":188.25,"t":"2026-10-20T19:45:00Z","v":3409,"vw":188.220735},{"c":188.48,"h":188.48,"l":188.2,"n":95,"o":188.26,"t":"2026-10-20T19:50:00Z","v":4782,"vw":188.335027},{"c":188.94,"h":188.95,"l":188.76,"n":106,"o":188.78,"t":"2026-10-20T19:55:00Z","v":5736,"vw":188.890306},{"c":188.96,"h":188.96,"l":188.96,"n":5,"o":188.96,"t":"2026-10-20T20:00:00Z","v":2477,"vw":188.96},{"c":189.5,"h":189.5,"l":189.5,"n":4,"o":189.5,"t":"2026-10-20T22:55:00Z","v":500,"vw":189.5},{"c":187.65,"h":187.9,"l":187.16,"n":122,"o":187.7,"t":"2026-10-21T13:30:00Z","v":10675,"vw":187.608808},{"c":188.565,"h":188.61,"l":187.56,"n":51,"o":187.62,"t":"2026-10-21T13:35:00Z","v":4610,"vw":187.780137},{"c":188.14,"h":188.35,"l":188.015,"n":21,"o":188.35,"t":"2026-10-21T13:40:00Z","v":988,"vw":188.18125},{"c":188.94,"h":188.94,"l":188.89,"n":6,"o":188.89,"t":"2026-10-21T13:45:00Z","v":306,"vw":188.920695},{"c":189.01,"h":189.04,"l":189.01,"n":11,"o":189.01,"t":"2026-10-21T13:50:00Z","v":458,"vw":189.024},{"c":189.035,"h":189.27,"l":188.985,"n":34,"o":189.035,"t":"2026-10-21T13:55:00Z","v":4718,"vw":189.088084},{"c":188.96,"h":188.96,"l":188.96,"n":9,"o":188.96,"t":"2026-10-21T14:00:00Z","v":356,"vw":188.96},{"c":188.465,"h":188.74,"l":188.465,"n":34,"o":188.74,"t":"2026-10-21T14:05:00Z","v":954,"vw":188.606872},{"c":187.735,"h":188.16,"l":187.645,"n":42,"o":188.16,"t":"2026-10-21T14:10:00Z","v":1725,"vw":187.887124},{"c":187.685,"h":187.82,"l":187.685,"n":18,"o":187.82,"t":"2026-10-21T14:15:00Z","v":876,"vw":187.759167},{"c":187.59,"h":187.59,"l":187.59,"n":20,"o":187.59,"t":"2026-10-21T14:20:00Z","v":251,"vw":187.59},{"c":187.84,"h":187.84,"l":187.81,"n":11,"o":187.8118,"t":"2026-10-21T14:25:00Z","v":450,"vw":187.819134},{"c":187.84,"h":187.84,"l":187.7616,"n":22,"o":187.7616,"t":"2026-10-21T14:30:00Z","v":551,"vw":187.799905},{"c":187.78,"h":187.78,"l":187.78,"n":23,"o":187.78,"t":"2026-10-21T14:35:00Z","v":181,"vw":187.78},{"c":188.11,"h":188.18,"l":188,"n":33,"o":188,"t":"2026-10-21T14:40:00Z","v":1122,"vw":188.081259},{"c":187.98,"h":188.04,"l":187.98,"n":5,"o":188.04,"t":"2026-10-21T14:45:00Z","v":207,"vw":188.01},{"c":188.2,"h":188.28,"l":188.085,"n":33,"o":188.16,"t":"2026-10-21T14:50:00Z","v":2235,"vw":188.218187},{"c":188.205,"h":188.34,"l":188.095,"n":30,"o":188.13,"t":"2026-10-21T14:55:00Z","v":2507,"vw":188.260032},{"c":188,"h":188.05,"l":188,"n":18,"o":188.025,"t":"2026-10-21T15:00:00Z","v":1079,"vw":188.031914},{"c":188.01,"h":188.12,"l":187.99,"n":26,"o":188.03,"t":"2026-10-21T15:05:00Z","v":1774,"vw":188.054787},{"c":188.03,"h":188.08,"l":188.03,"n":21,"o":188.08,"t":"2026-10-21T15:10:00Z","v":386,"vw":188.055},{"c":188.19,"h":188.27,"l":188.19,"n":8,"o":188.27,"t":"2026-10-21T15:15:00Z","v":343,"vw":188.243333},{"c":188.21,"h":188.21,"l":188.21,"n":7,"o":188.21,"t":"2026-10-21T15:20:00Z","v":319,"vw":188.21},{"c":188.35,"h":188.35,"l":188.275,"n":30,"o":188.275,"t":"2026-10-21T15:25:00Z","v":582,"vw":188.329893},{"c":188.595,"h":188.6,"l":188.45,"n":42,"o":188.45,"t":"2026-10-21T15:30:00Z","v":1406,"vw":188.538342},{"c":188.665,"h":188.7,"l":188.665,"n":2,"o":188.7,"t":"2026-10-21T15:35:00Z","v":200,"vw":188.6825},{"c":188.615,"h":188.615,"l":188.57,"n":7,"o":188.6102,"t":"2026-10-21T15:40:00Z","v":939,"vw":188.601547},{"c":188.57,"h":188.57,"l":188.57,"n":6,"o":188.57,"t":"2026-10-21T15:45:00Z","v":254,"vw":188.57},{"c":188.48,"h":188.48,"l":188.36,"n":14,"o":188.39,"t":"2026-10-21T15:50:00Z","v":718,"vw":188.406804},{"c":188.42,"h":188.465,"l":188.42,"n":13,"o":188.455,"t":"2026-10-21T15:55:00Z","v":568,"vw":188.452443},{"c":188.44,"h":188.48,"l":188.44,"n":13,"o":188.48,"t":"2026-10-21T16:00:00Z","v":558,"vw":188.4525},{"c":188.42,"h":188.45,"l":188.38,"n":15,"o":188.38,"t":"2026-10-21T16:05:00Z","v":1034,"vw":188.425723},{"c":188.375,"h":188.48,"l":188.375,"n":13,"o":188.48,"t":"2026-10-21T16:10:00Z","v":633,"vw":188.439211},{"c":188.36,"h":188.44,"l":188.36,"n":10,"o":188.44,"t":"2026-10-21T16:15:00Z","v":590,"vw":188.376},{"c":188.49,"h":188.615,"l":188.49,"n":13,"o":188.615,"t":"2026-10-21T16:20:00Z","v":676,"vw":188.542786},{"c":188.52,"h":188.52,"l":188.52,"n":7,"o":188.52,"t":"2026-10-21T16:25:00Z","v":291,"vw":188.52},{"c":188.35,"h":188.45,"l":188.35,"n":20,"o":188.45,"t":"2026-10-21T16:30:00Z","v":1417,"vw":188.386075},{"c":188.77,"h":188.77,"l":188.32,"n":27,"o":188.32,"t":"2026-10-21T16:35:00Z","v":1674,"vw":188.456429},{"c":188.5975,"h":188.685,"l":188.5975,"n":17,"o":188.67,"t":"2026-10-21T16:40:00Z","v":1033,"vw":188.6575},{"c":188.36,"h":188.6,"l":188.36,"n":52,"o":188.56,"t":"2026-10-21T16:45:00Z","v":6012,"vw":188.492264},{"c":188.455,"h":188.49,"l":188.455,"n":10,"o":188.49,"t":"2026-10-21T16:50:00Z","v":333,"vw":188.468944},{"c":188.5,"h":188.535,"l":188.4853,"n":7,"o":188.4853,"t":"2026-10-21T16:55:00Z","v":888,"vw":188.522698},{"c":188.44,"h":188.55,"l":188.44,"n":24,"o":188.55,"t":"2026-10-21T17:00:00Z","v":1083,"vw":188.469444},{"c":188.4,"h":188.44,"l":188.4,"n":7,"o":188.44,"t":"2026-10-21T17:05:00Z","v":376,"vw":188.413333},{"c":188.24,"h":188.455,"l":188.22,"n":23,"o":188.455,"t":"2026-10-21T17:15:00Z","v":1876,"vw":188.323439},{"c":188.25,"h":188.25,"l":188.15,"n":18,"o":188.23,"t":"2026-10-21T17:20:00Z","v":1466,"vw":188.191184},{"c":188.28,"h":188.28,"l":188.22,"n":9,"o":188.22,"t":"2026-10-21T17:25:00Z","v":631,"vw":188.240315},{"c":188.12,"h":188.295,"l":188.06,"n":38,"o":188.25,"t":"2026-10-21T17:30:00Z","v":61432,"vw":188.093468},{"c":188.245,"h":188.27,"l":188.09,"n":35,"o":188.09,"t":"2026-10-21T17:35:00Z","v":2469,"vw":188.191614},{"c":188.1601,"h":188.31,"l":188.1601,"n":18,"o":188.255,"t":"2026-10-21T17:40:00Z","v":1572,"vw":188.218104},{"c":188.255,"h":188.255,"l":188.21,"n":44,"o":188.235,"t":"2026-10-21T17:45:00Z","v":1054,"vw":188.226363},{"c":188.23,"h":188.245,"l":188.23,"n":7,"o":188.23,"t":"2026-10-21T17:50:00Z","v":504,"vw":188.233},{"c":188.27,"h":188.325,"l":188.27,"n":6,"o":188.325,"t":"2026-10-21T17:55:00Z","v":523,"vw":188.292},{"c":188.21,"h":188.29,"l":188.21,"n":10,"o":188.29,"t":"2026-10-21T18:00:00Z","v":849,"vw":188.254885},{"c":188.265,"h":188.32,"l":188.22,"n":12,"o":188.23,"t":"2026-10-21T18:05:00Z","v":934,"vw":188.259237},{"c":188.26,"h":188.3099,"l":188.26,"n":11,"o":188.3099,"t":"2026-10-21T18:10:00Z","v":413,"vw":188.285794},{"c":188.36,"h":188.41,"l":188.3,"n":23,"o":188.41,"t":"2026-10-21T18:15:00Z","v":2315,"vw":188.350147},{"c":188.41,"h":188.41,"l":188.38,"n":6,"o":188.38,"t":"2026-10-21T18:20:00Z","v":355,"vw":188.39},{"c":188.35,"h":188.35,"l":188.25,"n":12,"o":188.3,"t":"2026-10-21T18:25:00Z","v":1113,"vw":188.284093},{"c":188.405,"h":188.41,"l":188.3388,"n":17,"o":188.3388,"t":"2026-10-21T18:30:00Z","v":2198,"vw":188.362951},{"c":188.54,"h":188.54,"l":188.44,"n":15,"o":188.44,"t":"2026-10-21T18:35:00Z","v":4701,"vw":188.499135},{"c":188.39,"h":188.56,"l":188.365,"n":23,"o":188.54,"t":"2026-10-21T18:40:00Z","v":1561,"vw":188.493369},{"c":188.24,"h":188.53,"l":188.24,"n":45,"o":188.5156,"t":"2026-10-21T18:45:00Z","v":2338,"vw":188.394942},{"c":188.17,"h":188.2,"l":188.03,"n":26,"o":188.18,"t":"2026-10-21T18:50:00Z","v":1005,"vw":188.134372},{"c":187.89,"h":188.11,"l":187.89,"n":29,"o":188.11,"t":"2026-10-21T18:55:00Z","v":1325,"vw":187.995602},{"c":187.44,"h":187.835,"l":187.44,"n":18,"o":187.835,"t":"2026-10-21T19:00:00Z","v":1016,"vw":187.688},{"c":187.705,"h":187.705,"l":187.55,"n":11,"o":187.55,"t":"2026-10-21T19:05:00Z","v":448,"vw":187.644242},{"c":187.56,"h":187.56,"l":187.41,"n":19,"o":187.465,"t":"2026-10-21T19:10:00Z","v":454,"vw":187.472121},{"c":187.36,"h":187.685,"l":186.93,"n":719,"o":187.65,"t":"2026-10-21T19:15:00Z","v":97884,"vw":187.181992},{"c":187.64,"h":187.64,"l":187.18,"n":150,"o":187.31,"t":"2026-10-21T19:20:00Z","v":10928,"vw":187.375469},{"c":187.9,"h":187.9,"l":187.67,"n":43,"o":187.67,"t":"2026-10-21T19:25:00Z","v":3312,"vw":187.749445},{"c":187.61,"h":187.84,"l":187.6,"n":60,"o":187.84,"t":"2026-10-21T19:30:00Z","v":4902,"vw":187.709277},{"c":187.79,"h":187.79,"l":187.66,"n":43,"o":187.66,"t":"2026-10-21T19:35:00Z","v":4297,"vw":187.746908},{"c":187.81,"h":187.81,"l":187.695,"n":57,"o":187.73,"t":"2026-10-21T19:40:00Z","v":5808,"vw":187.724107},{"c":188,"h":188,"l":187.77,"n":83,"o":187.85,"t":"2026-10-21T19:45:00Z","v":4950,"vw":187.866608},{"c":187.95,"h":187.98,"l":187.8,"n":103,"o":187.95,"t":"2026-10-21T19:50:00Z","v":8610,"vw":187.885055},{"c":187.54,"h":187.92,"l":187.53,"n":223,"o":187.92,"t":"2026-10-21T19:55:00Z","v":17427,"vw":187.706358},{"c":187.62,"h":187.62,"l":187.62,"n":8,"o":187.62,"t":"2026-10-21T20:00:00Z","v":4767,"vw":187.62},{"c":190.25,"h":190.25,"l":190,"n":34,"o":190.21,"t":"2026-10-21T20:35:00Z","v":4817,"vw":190.12449},{"c":190.5,"h":190.5,"l":190.25,"n":134,"o":190.25,"t":"2026-10-21T20:40:00Z","v":3876,"vw":190.369016},{"c":185.01,"h":185.01,"l":185.01,"n":13,"o":185.01,"t":"2026-10-22T11:20:00Z","v":691,"vw":185.01},{"c":184.16,"h":184.16,"l":184.16,"n":1,"o":184.16,"t":"2026-10-22T11:55:00Z","v":100,"vw":184.16},{"c":184.62,"h":185.16,"l":184.62,"n":63,"o":185.16,"t":"2026-10-22T13:30:00Z","v":3333,"vw":185.008218},{"c":184.43,"h":184.7,"l":184.21,"n":70,"o":184.7,"t":"2026-10-22T13:35:00Z","v":3199,"vw":184.430672},{"c":184.17,"h":184.425,"l":184.17,"n":31,"o":184.29,"t":"2026-10-22T13:40:00Z","v":1887,"vw":184.317946},{"c":184.22,"h":184.31,"l":184.22,"n":38,"o":184.25,"t":"2026-10-22T13:45:00Z","v":1118,"vw":184.258019},{"c":184.08,"h":184.1,"l":183.97,"n":27,"o":184.1,"t":"2026-10-22T13:50:00Z","v":1119,"vw":184.069167},{"c":184.57,"h":184.57,"l":184.49,"n":19,"o":184.49,"t":"2026-10-22T13:55:00Z","v":508,"vw":184.552262},{"c":184.84,"h":185,"l":184.8,"n":128,"o":185,"t":"2026-10-22T14:00:00Z","v":6816,"vw":184.903474},{"c":184.97,"h":184.97,"l":184.565,"n":48,"o":184.565,"t":"2026-10-22T14:05:00Z","v":2270,"vw":184.807723},{"c":184.56,"h":185.18,"l":184.56,"n":48,"o":185.18,"t":"2026-10-22T14:10:00Z","v":6581,"vw":185.111167},{"c":184.59,"h":184.59,"l":184.41,"n":35,"o":184.539,"t":"2026-10-22T14:15:00Z","v":3239,"vw":184.510005},{"c":184.42,"h":184.52,"l":184.31,"n":58,"o":184.51,"t":"2026-10-22T14:20:00Z","v":11179,"vw":184.425807},{"c":184.16,"h":184.41,"l":184.07,"n":78,"o":184.4,"t":"2026-10-22T14:25:00Z","v":7519,"vw":184.214757},{"c":183.71,"h":184.2,"l":183.71,"n":44,"o":184.2,"t":"2026-10-22T14:30:00Z","v":2424,"vw":184.063019},{"c":183.71,"h":183.72,"l":183.6,"n":46,"o":183.69,"t":"2026-10-22T14:35:00Z","v":5598,"vw":183.674758},{"c":183.92,"h":183.92,"l":183.73,"n":18,"o":183.73,"t":"2026-10-22T14:40:00Z","v":506,"vw":183.840785},{"c":183.95,"h":183.96,"l":183.95,"n":16,"o":183.96,"t":"2026-10-22T14:45:00Z","v":474,"vw":183.955},{"c":183.78,"h":183.79,"l":183.69,"n":34,"o":183.69,"t":"2026-10-22T14:50:00Z","v":1481,"vw":183.74155},{"c":184.09,"h":184.09,"l":184.035,"n":15,"o":184.05,"t":"2026-10-22T14:55:00Z","v":643,"vw":184.059283},{"c":184.12,"h":184.12,"l":183.95,"n":29,"o":184,"t":"2026-10-22T15:00:00Z","v":3424,"vw":184.018693},{"c":184.05,"h":184.18,"l":183.95,"n":59,"o":184.1595,"t":"2026-10-22T15:05:00Z","v":3904,"vw":184.11515},{"c":184.09,"h":184.09,"l":184,"n":31,"o":184.04,"t":"2026-10-22T15:10:00Z","v":1523,"vw":184.031725},{"c":184.25,"h":184.26,"l":184.13,"n":71,"o":184.23,"t":"2026-10-22T15:15:00Z","v":12659,"vw":184.211549},{"c":184.55,"h":184.6,"l":184.32,"n":167,"o":184.32,"t":"2026-10-22T15:20:00Z","v":29794,"vw":184.481716},{"c":184.3512,"h":184.71,"l":184.3512,"n":51,"o":184.62,"t":"2026-10-22T15:25:00Z","v":2897,"vw":184.569193},{"c":184.5128,"h":184.5128,"l":184.46,"n":16,"o":184.46,"t":"2026-10-22T15:30:00Z","v":620,"vw":184.480841},{"c":184.53,"h":184.68,"l":184.53,"n":141,"o":184.65,"t":"2026-10-22T15:35:00Z","v":10214,"vw":184.598217},{"c":184.6699,"h":184.68,"l":184.44,"n":73,"o":184.53,"t":"2026-10-22T15:40:00Z","v":4584,"vw":184.538861},{"c":184.95,"h":184.98,"l":184.66,"n":47,"o":184.66,"t":"2026-10-22T15:45:00Z","v":2415,"vw":184.852542},{"c":185.15,"h":185.29,"l":185.01,"n":79,"o":185.01,"t":"2026-10-22T15:50:00Z","v":4215,"vw":185.19407},{"c":185.07,"h":185.22,"l":185.07,"n":27,"o":185.2,"t":"2026-10-22T15:55:00Z","v":2823,"vw":185.156043},{"c":184.94,"h":185.23,"l":184.8525,"n":92,"o":185.14,"t":"2026-10-22T16:00:00Z","v":25263,"vw":185.168168},{"c":184.7996,"h":184.89,"l":184.72,"n":58,"o":184.89,"t":"2026-10-22T16:05:00Z","v":3691,"vw":184.795652},{"c":184.45,"h":184.735,"l":184.37,"n":50,"o":184.735,"t":"2026-10-22T16:10:00Z","v":5907,"vw":184.494876},{"c":184.66,"h":184.69,"l":184.43,"n":67,"o":184.46,"t":"2026-10-22T16:15:00Z","v":3883,"vw":184.574005},{"c":184.35,"h":184.61,"l":184.35,"n":35,"o":184.61,"t":"2026-10-22T16:20:00Z","v":3443,"vw":184.487656},{"c":184.21,"h":184.3105,"l":184.2,"n":29,"o":184.28,"t":"2026-10-22T16:25:00Z","v":2812,"vw":184.277975},{"c":183.87,"h":184.08,"l":183.83,"n":45,"o":184.03,"t":"2026-10-22T16:30:00Z","v":4802,"vw":183.957949},{"c":183.74,"h":183.84,"l":183.74,"n":19,"o":183.81,"t":"2026-10-22T16:35:00Z","v":2496,"vw":183.805025},{"c":183.66,"h":183.76,"l":183.66,"n":11,"o":183.76,"t":"2026-10-22T16:40:00Z","v":997,"vw":183.674286},{"c":183.53,"h":183.7,"l":183.5,"n":42,"o":183.65,"t":"2026-10-22T16:45:00Z","v":2369,"vw":183.629383},{"c":183.49,"h":183.59,"l":183.44,"n":57,"o":183.54,"t":"2026-10-22T16:50:00Z","v":3222,"vw":183.527396},{"c":183.63,"h":183.64,"l":183.52,"n":54,"o":183.52,"t":"2026-10-22T16:55:00Z","v":1703,"vw":183.562918},{"c":183.84,"h":183.84,"l":183.76,"n":18,"o":183.76,"t":"2026-10-22T17:00:00Z","v":633,"vw":183.819779},{"c":183.67,"h":183.76,"l":183.67,"n":16,"o":183.72,"t":"2026-10-22T17:05:00Z","v":885,"vw":183.697549},{"c":183.668,"h":183.759,"l":183.62,"n":28,"o":183.62,"t":"2026-10-22T17:10:00Z","v":1684,"vw":183.687539},{"c":183.76,"h":183.79,"l":183.66,"n":109,"o":183.72,"t":"2026-10-22T17:15:00Z","v":7482,"vw":183.746065},{"c":183.73,"h":183.76,"l":183.73,"n":24,"o":183.739,"t":"2026-10-22T17:20:00Z","v":1071,"vw":183.74199},{"c":183.6,"h":183.6,"l":183.515,"n":28,"o":183.57,"t":"2026-10-22T17:25:00Z","v":1242,"vw":183.56145},{"c":183.62,"h":183.62,"l":183.56,"n":13,"o":183.62,"t":"2026-10-22T17:30:00Z","v":638,"vw":183.589172},{"c":183.63,"h":183.63,"l":183.58,"n":8,"o":183.58,"t":"2026-10-22T17:35:00Z","v":577,"vw":183.61994},{"c":183.6301,"h":183.6301,"l":183.54,"n":34,"o":183.58,"t":"2026-10-22T17:40:00Z","v":1252,"vw":183.603595},{"c":183.4737,"h":183.63,"l":183.4737,"n":14,"o":183.59,"t":"2026-10-22T17:45:00Z","v":739,"vw":183.540555},{"c":183.33,"h":183.42,"l":183.32,"n":24,"o":183.41,"t":"2026-10-22T17:50:00Z","v":1827,"vw":183.378175},{"c":183.325,"h":183.36,"l":183.265,"n":44,"o":183.36,"t":"2026-10-22T17:55:00Z","v":8237,"vw":183.325533},{"c":183.01,"h":183.38,"l":183.01,"n":45,"o":183.32,"t":"2026-10-22T18:00:00Z","v":1337,"vw":183.1695},{"c":183.06,"h":183.09,"l":182.98,"n":61,"o":183.01,"t":"2026-10-22T18:05:00Z","v":5432,"vw":183.021138},{"c":183.16,"h":183.23,"l":183.05,"n":52,"o":183.06,"t":"2026-10-22T18:10:00Z","v":2944,"vw":183.146327},{"c":183.22,"h":183.29,"l":183.21,"n":23,"o":183.28,"t":"2026-10-22T18:15:00Z","v":2022,"vw":183.239988},{"c":183.25,"h":183.32,"l":183.19,"n":48,"o":183.19,"t":"2026-10-22T18:20:00Z","v":6070,"vw":183.220485},{"c":182.79,"h":182.95,"l":182.78,"n":25,"o":182.95,"t":"2026-10-22T18:25:00Z","v":1286,"vw":182.82},{"c":182.64,"h":182.78,"l":182.57,"n":114,"o":182.77,"t":"2026-10-22T18:30:00Z","v":6810,"vw":182.698262},{"c":182.7,"h":182.749,"l":182.53,"n":296,"o":182.56,"t":"2026-10-22T18:35:00Z","v":22820,"vw":182.606504},{"c":182.71,"h":182.71,"l":182.54,"n":55,"o":182.54,"t":"2026-10-22T18:40:00Z","v":2776,"vw":182.604224},{"c":182.7,"h":182.7057,"l":182.65,"n":51,"o":182.7057,"t":"2026-10-22T18:45:00Z","v":3072,"vw":182.689175},{"c":182.54,"h":182.71,"l":182.54,"n":46,"o":182.71,"t":"2026-10-22T18:50:00Z","v":7688,"vw":182.701467},{"c":182.6,"h":182.68,"l":182.59,"n":66,"o":182.6,"t":"2026-10-22T18:55:00Z","v":5776,"vw":182.618026},{"c":182.8,"h":182.8,"l":182.61,"n":35,"o":182.62,"t":"2026-10-22T19:00:00Z","v":2708,"vw":182.681875},{"c":182.95,"h":182.985,"l":182.83,"n":76,"o":182.83,"t":"2026-10-22T19:05:00Z","v":6166,"vw":182.908964},{"c":183.07,"h":183.07,"l":182.91,"n":51,"o":182.91,"t":"2026-10-22T19:10:00Z","v":4460,"vw":182.956197},{"c":182.82,"h":182.92,"l":182.82,"n":58,"o":182.88,"t":"2026-10-22T19:15:00Z","v":4137,"vw":182.868766},{"c":182.78,"h":182.89,"l":182.71,"n":49,"o":182.89,"t":"2026-10-22T19:20:00Z","v":5985,"vw":182.776096},{"c":182.99,"h":182.99,"l":182.75,"n":40,"o":182.81,"t":"2026-10-22T19:25:00Z","v":2219,"vw":182.854263},{"c":183.07,"h":183.155,"l":183.01,"n":42,"o":183.04,"t":"2026-10-22T19:30:00Z","v":2162,"vw":183.096923},{"c":182.9921,"h":183.065,"l":182.98,"n":52,"o":183.065,"t":"2026-10-22T19:35:00Z","v":2473,"vw":182.992519},{"c":182.89,"h":182.99,"l":182.88,"n":118,"o":182.9,"t":"2026-10-22T19:40:00Z","v":5275,"vw":182.932324},{"c":182.96,"h":182.96,"l":182.87,"n":89,"o":182.93,"t":"2026-10-22T19:45:00Z","v":1573,"vw":182.933931},{"c":183.34,"h":183.34,"l":182.95,"n":165,"o":182.99,"t":"2026-10-22T19:50:00Z","v":7013,"vw":183.188006},{"c":183.68,"h":183.76,"l":183.39,"n":428,"o":183.39,"t":"2026-10-22T19:55:00Z","v":34848,"vw":183.576121},{"c":183.89,"h":183.89,"l":183.69,"n":20,"o":183.69,"t":"2026-10-22T20:00:00Z","v":4308,"vw":183.789441}],"history":[{"c":146.49,"h":147.08,"l":145.62,"n":1340,"o":147.07,"t":"2024-10-21T04:00:00Z","v":43207,"vw":146.325503},{"c":146.43,"h":146.7393,"l":145.3,"n":1338,"o":145.3,"t":"2024-10-22T04:00:00Z","v":47678,"vw":146.344623},{"c":145.24,"h":146.8554,"l":144.63,"n":1380,"o":146.23,"t":"2024-10-23T04:00:00Z","v":59377,"vw":145.287816},{"c":145.48,"h":145.59,"l":144.62,"n":1066,"o":145.4,"t":"2024-10-24T04:00:00Z","v":49647,"vw":145.35418},{"c":146.29,"h":147.53,"l":146,"n":1970,"o":146.37,"t":"2024-10-25T04:00:00Z","v":132402,"vw":146.800012},{"c":147.35,"h":147.78,"l":146.81,"n":1391,"o":147.78,"t":"2024-10-28T04:00:00Z","v":97236,"vw":147.41539},{"c":148.87,"h":149.115,"l":146.97,"n":1927,"o":147.54,"t":"2024-10-29T04:00:00Z","v":94729,"vw":148.425454},{"c":150.05,"h":151.96,"l":149.95,"n":3586,"o":151.37,"t":"2024-10-30T04:00:00Z","v":270969,"vw":150.997887},{"c":148.32,"h":150.7,"l":148.25,"n":2371,"o":149.97,"t":"2024-10-31T04:00:00Z","v":112028,"vw":148.869532},{"c":148.63,"h":149.6912,"l":148.565,"n":2453,"o":148.8,"t":"2024-11-01T04:00:00Z","v":121078,"vw":149.238101},{"c":147.7,"h":148.76,"l":147.29,"n":2545,"o":148.54,"t":"2024-11-04T05:00:00Z","v":74856,"vw":148.031463},{"c":149.4,"h":149.62,"l":148.28,"n":1397,"o":148.28,"t":"2024-11-05T05:00:00Z","v":61749,"vw":149.195589},{"c":153.17,"h":153.37,"l":151.22,"n":2543,"o":151.36,"t":"2024-11-06T05:00:00Z","v":185312,"vw":152.228893},{"c":155.29,"h":155.64,"l":153.72,"n":2160,"o":153.85,"t":"2024-11-07T05:00:00Z","v":84588,"vw":154.901808},{"c":154.15,"h":154.58,"l":153.685,"n":1846,"o":154.58,"t":"2024-11-08T05:00:00Z","v":81360,"vw":154.052614},{"c":155.19,"h":155.455,"l":154.32,"n":1932,"o":154.39,"t":"2024-11-11T05:00:00Z","v":86298,"vw":155.026858},{"c":155.47,"h":156.18,"l":154.4401,"n":2032,"o":155.32,"t":"2024-11-12T05:00:00Z","v":105879,"vw":155.263395},{"c":154.69,"h":155.465,"l":154.3253,"n":2109,"o":155.27,"t":"2024-11-13T05:00:00Z","v":86451,"vw":154.996187},{"c":153.92,"h":155.01,"l":153.5,"n":1441,"o":154.86,"t":"2024-11-14T05:00:00Z","v":61648,"vw":154.064343},{"c":150.84,"h":153.33,"l":150.44,"n":1798,"o":153.13,"t":"2024-11-15T05:00:00Z","v":75319,"vw":151.291733},{"c":152.01,"h":152.3501,"l":151,"n":1798,"o":151.14,"t":"2024-11-18T05:00:00Z","v":73126,"vw":151.845687},{"c":152.97,"h":153.2961,"l":150.93,"n":1360,"o":150.99,"t":"2024-11-19T05:00:00Z","v":62001,"vw":152.431025},{"c":153.92,"h":153.92,"l":151.98,"n":1393,"o":153.33,"t":"2024-11-20T05:00:00Z","v":70196,"vw":152.940705},{"c":153.12,"h":153.84,"l":150.81,"n":1725,"o":153.84,"t":"2024-11-21T05:00:00Z","v":72303,"vw":152.444941},{"c":153.03,"h":153.4,"l":152.385,"n":1611,"o":152.45,"t":"2024-11-22T05:00:00Z","v":78215,"vw":152.907541},{"c":153.98,"h":155.035,"l":153.17,"n":1772,"o":153.77,"t":"2024-11-25T05:00:00Z","v":87331,"vw":153.915567},{"c":154.58,"h":155.08,"l":153.92,"n":1658,"o":153.92,"t":"2024-11-26T05:00:00Z","v":76487,"vw":154.694033},{"c":154.94,"h":155.05,"l":154.16,"n":1719,"o":154.85,"t":"2024-11-27T05:00:00Z","v":103771,"vw":154.77096},{"c":155.53,"h":155.76,"l":154.64,"n":932,"o":154.64,"t":"2024-11-29T05:00:00Z","v":56984,"vw":155.495083},{"c":157.32,"h":157.56,"l":155.53,"n":2262,"o":155.53,"t":"2024-12-02T05:00:00Z","v":139169,"vw":156.98418},{"c":159.1,"h":159.1,"l":157.4,"n":2417,"o":157.66,"t":"2024-12-03T05:00:00Z","v":135758,"vw":158.250237},{"c":159.54,"h":159.83,"l":159,"n":1822,"o":159.03,"t":"2024-12-04T05:00:00Z","v":91556,"vw":159.406482},{"c":159.12,"h":160.35,"l":159,"n":1426,"o":160.07,"t":"2024-12-05T05:00:00Z","v":56850,"vw":159.576589},{"c":161.16,"h":161.18,"l":159.11,"n":2093,"o":159.11,"t":"2024-12-06T05:00:00Z","v":96286,"vw":160.700703},{"c":158.48,"h":161.2102,"l":158.1101,"n":2246,"o":161,"t":"2024-12-09T05:00:00Z","v":125596,"vw":159.122599},{"c":160.57,"h":161,"l":159.8003,"n":2176,"o":160.1,"t":"2024-12-10T05:00:00Z","v":109539,"vw":160.380037},{"c":163.57,"h":163.8691,"l":160.98,"n":2926,"o":160.98,"t":"2024-12-11T05:00:00Z","v":251027,"vw":163.160471},{"c":163.12,"h":163.98,"l":162.92,"n":2041,"o":163.55,"t":"2024-12-12T05:00:00Z","v":89856,"vw":163.478226},{"c":161.34,"h":162.79,"l":161.09,"n":2078,"o":162.4,"t":"2024-12-13T05:00:00Z","v":99343,"vw":161.823309},{"c":162.33,"h":163.29,"l":162.095,"n":2204,"o":162.58,"t":"2024-12-16T05:00:00Z","v":119577,"vw":162.88657},{"c":161.25,"h":163.07,"l":161.235,"n":2133,"o":162.19,"t":"2024-12-17T05:00:00Z","v":111062,"vw":161.98475},{"c":156.17,"h":161.74,"l":155.98,"n":3271,"o":161,"t":"2024-12-18T05:00:00Z","v":178924,"vw":159.270138},{"c":155.72,"h":158.45,"l":155.72,"n":2911,"o":158.14,"t":"2024-12-19T05:00:00Z","v":164311,"vw":157.049761},{"c":156.3,"h":158.26,"l":154.29,"n":3128,"o":154.5,"t":"2024-12-20T05:00:00Z","v":197611,"vw":156.849795},{"c":157.75,"h":157.77,"l":155.6001,"n":2162,"o":156.96,"t":"2024-12-23T05:00:00Z","v":111927,"vw":157.095807},{"c":159.28,"h":159.28,"l":157.425,"n":1212,"o":157.92,"t":"2024-12-24T05:00:00Z","v":73928,"vw":158.468213},{"c":159.08,"h":159.28,"l":158.12,"n":1497,"o":158.46,"t":"2024-12-26T05:00:00Z","v":73900,"vw":158.985179},{"c":157.29,"h":158.35,"l":155.82,"n":1953,"o":158.14,"t":"2024-12-27T05:00:00Z","v":92388,"vw":156.895189},{"c":155.87,"h":156.65,"l":154.5,"n":2681,"o":155.51,"t":"2024-12-30T05:00:00Z","v":115017,"vw":155.760454},{"c":154.96,"h":156.34,"l":154.675,"n":2521,"o":155.93,"t":"2024-12-31T05:00:00Z","v":155531,"vw":155.494911},{"c":156.04,"h":157.3598,"l":154.81,"n":3563,"o":155.9,"t":"2025-01-02T05:00:00Z","v":185713,"vw":155.989889},{"c":157.51,"h":157.98,"l":156.35,"n":2339,"o":157.16,"t":"2025-01-03T05:00:00Z","v":123077,"vw":157.306491},{"c":160.23,"h":160.35,"l":158.58,"n":2528,"o":158.68,"t":"2025-01-06T05:00:00Z","v":144047,"vw":159.717091},{"c":158.1,"h":160.9695,"l":157.53,"n":2594,"o":160.51,"t":"2025-01-07T05:00:00Z","v":144733,"vw":159.019849},{"c":157.26,"h":157.895,"l":156.26,"n":2863,"o":157.26,"t":"2025-01-08T05:00:00Z","v":209210,"vw":157.086524},{"c":155.14,"h":157.22,"l":154,"n":3984,"o":156.52,"t":"2025-01-10T05:00:00Z","v":252621,"vw":155.945057},{"c":154.6,"h":154.88,"l":153.12,"n":4099,"o":153.79,"t":"2025-01-13T05:00:00Z","v":325826,"vw":154.191311},{"c":153.7,"h":155.11,"l":152.94,"n":2245,"o":155.07,"t":"2025-01-14T05:00:00Z","v":144243,"vw":153.960276},{"c":157.21,"h":157.89,"l":156.15,"n":2476,"o":156.62,"t":"2025-01-15T05:00:00Z","v":150723,"vw":157.098582},{"c":156.07,"h":157.29,"l":156.06,"n":2589,"o":156.84,"t":"2025-01-16T05:00:00Z","v":140637,"vw":156.579353},{"c":157.65,"h":158.49,"l":156.63,"n":2487,"o":158.49,"t":"2025-01-17T05:00:00Z","v":163418,"vw":157.588568},{"c":159.06,"h":159.9,"l":158.415,"n":2605,"o":158.92,"t":"2025-01-21T05:00:00Z","v":170489,"vw":159.152845},{"c":159.94,"h":161.21,"l":159.88,"n":4140,"o":160.63,"t":"2025-01-22T05:00:00Z","v":242176,"vw":160.396241},{"c":161.38,"h":161.38,"l":159.465,"n":2260,"o":159.85,"t":"2025-01-23T05:00:00Z","v":191645,"vw":160.668531},{"c":162.94,"h":163.05,"l":161.55,"n":2227,"o":161.55,"t":"2025-01-24T05:00:00Z","v":102644,"vw":162.579359},{"c":163.1,"h":163.804,"l":159.73,"n":2599,"o":159.73,"t":"2025-01-27T05:00:00Z","v":141474,"vw":162.385604},{"c":164.31,"h":165.06,"l":162.74,"n":2949,"o":163.23,"t":"2025-01-28T05:00:00Z","v":163750,"vw":164.423429},{"c":165.14,"h":165.68,"l":164.3341,"n":2943,"o":165.43,"t":"2025-01-29T05:00:00Z","v":152450,"vw":165.002874},{"c":165.97,"h":167.87,"l":164.7142,"n":2550,"o":166.62,"t":"2025-01-30T05:00:00Z","v":396612,"vw":165.715289},{"c":166.24,"h":168.2159,"l":165.97,"n":2623,"o":166.72,"t":"2025-01-31T05:00:00Z","v":189782,"vw":166.974207},{"c":166.5,"h":167.4,"l":163.77,"n":5404,"o":163.77,"t":"2025-02-03T05:00:00Z","v":306432,"vw":166.478166},{"c":168.54,"h":168.72,"l":166.95,"n":4036,"o":167.3,"t":"2025-02-04T05:00:00Z","v":236648,"vw":168.069277},{"c":165.99,"h":166.33,"l":164.705,"n":4399,"o":166.15,"t":"2025-02-05T05:00:00Z","v":445784,"vw":165.434586},{"c":166.56,"h":166.7499,"l":165.28,"n":2501,"o":165.48,"t":"2025-02-06T05:00:00Z","v":173036,"vw":166.060854},{"c":166.04,"h":167.91,"l":165.82,"n":2612,"o":167.31,"t":"2025-02-07T05:00:00Z","v":376820,"vw":166.462326},{"c":167.09,"h":167.64,"l":166.38,"n":3888,"o":167.52,"t":"2025-02-10T05:00:00Z","v":342034,"vw":167.180511},{"c":167.31,"h":167.4679,"l":165.89,"n":3020,"o":166.12,"t":"2025-02-11T05:00:00Z","v":123085,"vw":166.806571},{"c":167.45,"h":167.73,"l":165.66,"n":2984,"o":165.96,"t":"2025-02-12T05:00:00Z","v":226751,"vw":167.146404},{"c":168.36,"h":168.41,"l":166.1843,"n":2656,"o":166.43,"t":"2025-02-13T05:00:00Z","v":217212,"vw":167.47762},{"c":169.24,"h":169.6242,"l":168.3801,"n":2670,"o":168.6,"t":"2025-02-14T05:00:00Z","v":217221,"vw":169.122609},{"c":167.59,"h":169.43,"l":166.2604,"n":3709,"o":169.28,"t":"2025-02-18T05:00:00Z","v":211029,"vw":167.584093},{"c":167.08,"h":167.27,"l":166.05,"n":3020,"o":166.96,"t":"2025-02-19T05:00:00Z","v":146070,"vw":166.830605},{"c":165.97,"h":166.55,"l":164.88,"n":2573,"o":166.48,"t":"2025-02-20T05:00:00Z","v":108790,"vw":165.670183},{"c":162.91,"h":166.53,"l":162.91,"n":3623,"o":166.19,"t":"2025-02-21T05:00:00Z","v":389018,"vw":163.926134},{"c":162.53,"h":163.95,"l":161.79,"n":4030,"o":163.75,"t":"2025-02-24T05:00:00Z","v":249198,"vw":163.000535},{"c":160.17,"h":162.63,"l":158.81,"n":4128,"o":162.31,"t":"2025-02-25T05:00:00Z","v":314307,"vw":160.142757},{"c":160.27,"h":162.07,"l":159.88,"n":2861,"o":160.35,"t":"2025-02-26T05:00:00Z","v":169986,"vw":160.85152},{"c":158.2,"h":161.72,"l":157.995,"n":3184,"o":161.27,"t":"2025-02-27T05:00:00Z","v":212365,"vw":159.402582},{"c":160.14,"h":160.4615,"l":156.915,"n":2939,"o":158.24,"t":"2025-02-28T05:00:00Z","v":222246,"vw":158.776363},{"c":158.13,"h":162.18,"l":157.33,"n":3134,"o":161.02,"t":"2025-03-03T05:00:00Z","v":196028,"vw":159.884973},{"c":156.88,"h":158.85,"l":154.85,"n":5064,"o":156.96,"t":"2025-03-04T05:00:00Z","v":784992,"vw":157.4043},{"c":159.16,"h":159.565,"l":156.11,"n":3140,"o":156.87,"t":"2025-03-05T05:00:00Z","v":190375,"vw":158.257984},{"c":156.12,"h":159.01,"l":155.47,"n":2847,"o":157.43,"t":"2025-03-06T05:00:00Z","v":151748,"vw":156.898558},{"c":156.74,"h":157.44,"l":153.3,"n":2709,"o":155.38,"t":"2025-03-07T05:00:00Z","v":160356,"vw":155.75317},{"c":151.58,"h":154.43,"l":150.64,"n":4880,"o":154.17,"t":"2025-03-10T04:00:00Z","v":424220,"vw":152.206391},{"c":150.04,"h":152.16,"l":148.55,"n":4436,"o":150.32,"t":"2025-03-11T04:00:00Z","v":438766,"vw":150.223254},{"c":151.38,"h":152.79,"l":149.41,"n":2818,"o":152.33,"t":"2025-03-12T04:00:00Z","v":243544,"vw":151.227235},{"c":147.73,"h":151.3,"l":147.37,"n":3415,"o":151.11,"t":"2025-03-13T04:00:00Z","v":183288,"vw":148.792181},{"c":150.58,"h":150.81,"l":148.52,"n":2104,"o":148.96,"t":"2025-03-14T04:00:00Z","v":156648,"vw":150.218719},{"c":151.4,"h":152.15,"l":150.39,"n":3215,"o":150.5,"t":"2025-03-17T04:00:00Z","v":341738,"vw":151.278984},{"c":148.92,"h":150.82,"l":147.48,"n":2791,"o":150.82,"t":"2025-03-18T04:00:00Z","v":149249,"vw":148.495357},{"c":150.79,"h":152.05,"l":149.01,"n":1800,"o":149.34,"t":"2025-03-19T04:00:00Z","v":114247,"vw":150.600892},{"c":150.48,"h":152.5207,"l":149.46,"n":2409,"o":150.11,"t":"2025-03-20T04:00:00Z","v":123372,"vw":151.033936},{"c":151.76,"h":151.94,"l":149.38,"n":1957,"o":149.38,"t":"2025-03-21T04:00:00Z","v":120499,"vw":151.149667},{"c":154.56,"h":154.76,"l":153.595,"n":2392,"o":154.04,"t":"2025-03-24T04:00:00Z","v":134977,"vw":154.292415},{"c":155.95,"h":156.32,"l":154.69,"n":1592,"o":155.02,"t":"2025-03-25T04:00:00Z","v":86524,"vw":155.776135},{"c":153.91,"h":156.175,"l":153.5804,"n":2412,"o":155.62,"t":"2025-03-26T04:00:00Z","v":108895,"vw":154.448739},{"c":152.76,"h":154.34,"l":152.61,"n":1933,"o":153.21,"t":"2025-03-27T04:00:00Z","v":87502,"vw":153.497037},{"c":148.1,"h":152.43,"l":147.71,"n":2425,"o":152.17,"t":"2025-03-28T04:00:00Z","v":184688,"vw":148.809235},{"c":148.39,"h":148.75,"l":145,"n":3483,"o":146.32,"t":"2025-03-31T04:00:00Z","v":253818,"vw":147.190129},{"c":149.38,"h":150.35,"l":147.54,"n":2102,"o":147.83,"t":"2025-04-01T04:00:00Z","v":245976,"vw":149.170616},{"c":149.54,"h":150.71,"l":147.55,"n":2568,"o":147.55,"t":"2025-04-02T04:00:00Z","v":141924,"vw":149.44776},{"c":142.2,"h":145.16,"l":142.11,"n":4393,"o":144.29,"t":"2025-04-03T04:00:00Z","v":385087,"vw":143.739825},{"c":134.43,"h":139.525,"l":134.43,"n":5581,"o":138.29,"t":"2025-04-04T04:00:00Z","v":985597,"vw":136.160847},{"c":135.04,"h":140.35,"l":129.33,"n":8033,"o":129.67,"t":"2025-04-07T04:00:00Z","v":1752983,"vw":135.155153},{"c":133.12,"h":139.955,"l":131.535,"n":6822,"o":139.68,"t":"2025-04-08T04:00:00Z","v":481051,"vw":135.722927},{"c":145.75,"h":146.2,"l":131.34,"n":6866,"o":132.2,"t":"2025-04-09T04:00:00Z","v":974218,"vw":140.397277},{"c":140.11,"h":143.715,"l":137,"n":3726,"o":143.59,"t":"2025-04-10T04:00:00Z","v":422010,"vw":139.543795},{"c":141.38,"h":141.56,"l":138.75,"n":5364,"o":139.71,"t":"2025-04-11T04:00:00Z","v":469910,"vw":140.609933},{"c":141.83,"h":143.8,"l":140.83,"n":2948,"o":143.44,"t":"2025-04-14T04:00:00Z","v":318923,"vw":142.066618},{"c":141.58,"h":143.01,"l":141.04,"n":2601,"o":142.16,"t":"2025-04-15T04:00:00Z","v":219265,"vw":141.806719},{"c":138.14,"h":140.765,"l":136.9,"n":4004,"o":139.81,"t":"2025-04-16T04:00:00Z","v":372940,"vw":138.610045},{"c":138.78,"h":139.76,"l":137.6,"n":4239,"o":138.71,"t":"2025-04-17T04:00:00Z","v":396225,"vw":138.698472},{"c":135.62,"h":137.695,"l":134.54,"n":2033,"o":137.22,"t":"2025-04-21T04:00:00Z","v":225481,"vw":135.504521},{"c":138.97,"h":139.79,"l":136.52,"n":3197,"o":136.52,"t":"2025-04-22T04:00:00Z","v":236534,"vw":138.560802},{"c":141.87,"h":144.2089,"l":141.14,"n":2304,"o":142.58,"t":"2025-04-23T04:00:00Z","v":182300,"vw":142.625121},{"c":144.82,"h":144.99,"l":141.64,"n":2090,"o":141.64,"t":"2025-04-24T04:00:00Z","v":112791,"vw":144.151208},{"c":145.91,"h":146.76,"l":144.9822,"n":1921,"o":146.48,"t":"2025-04-25T04:00:00Z","v":123371,"vw":145.731836},{"c":146.43,"h":147.26,"l":145.015,"n":1898,"o":146.52,"t":"2025-04-28T04:00:00Z","v":135659,"vw":145.976295},{"c":147.41,"h":147.61,"l":145.67,"n":1846,"o":145.94,"t":"2025-04-29T04:00:00Z","v":72355,"vw":146.990434},{"c":146.69,"h":147.053,"l":143.4,"n":2620,"o":145.17,"t":"2025-04-30T04:00:00Z","v":165281,"vw":145.109589},{"c":148.25,"h":149.91,"l":147.83,"n":2136,"o":149.73,"t":"2025-05-01T04:00:00Z","v":146451,"vw":148.830524},{"c":151.25,"h":151.98,"l":149.29,"n":2295,"o":149.59,"t":"2025-05-02T04:00:00Z","v":167145,"vw":151.179523},{"c":151.47,"h":152.14,"l":149.75,"n":1669,"o":149.79,"t":"2025-05-05T04:00:00Z","v":80875,"vw":151.337148},{"c":150.91,"h":151.62,"l":149.66,"n":2193,"o":150.04,"t":"2025-05-06T04:00:00Z","v":145076,"vw":150.925504},{"c":149.83,"h":152.7995,"l":148.61,"n":3839,"o":152.16,"t":"2025-05-07T04:00:00Z","v":262160,"vw":150.127867},{"c":150.56,"h":152.15,"l":150.14,"n":2779,"o":151.38,"t":"2025-05-08T04:00:00Z","v":173813,"vw":151.269713},{"c":150.57,"h":152.13,"l":150.355,"n":2297,"o":151.54,"t":"2025-05-09T04:00:00Z","v":165248,"vw":151.012666},{"c":155.06,"h":155.21,"l":153.525,"n":2617,"o":154.79,"t":"2025-05-12T04:00:00Z","v":175413,"vw":154.622091},{"c":156.71,"h":157.265,"l":155.26,"n":2406,"o":155.65,"t":"2025-05-13T04:00:00Z","v":102915,"vw":156.730154},{"c":158.3,"h":158.4464,"l":156.66,"n":2595,"o":156.77,"t":"2025-05-14T04:00:00Z","v":252812,"vw":157.961157},{"c":158.1,"h":159,"l":157.3,"n":3844,"o":158.05,"t":"2025-05-15T04:00:00Z","v":360405,"vw":158.276308},{"c":159.03,"h":159.2,"l":157.71,"n":2535,"o":158.84,"t":"2025-05-16T04:00:00Z","v":392218,"vw":158.493222},{"c":158.94,"h":158.97,"l":156.96,"n":2524,"o":156.96,"t":"2025-05-19T04:00:00Z","v":126990,"vw":158.459525},{"c":158.28,"h":159.315,"l":157.45,"n":1747,"o":158.57,"t":"2025-05-20T04:00:00Z","v":70411,"vw":158.477486},{"c":157.63,"h":160.399,"l":157.08,"n":1742,"o":157.08,"t":"2025-05-21T04:00:00Z","v":75648,"vw":158.677363},{"c":157.74,"h":159.6378,"l":157.74,"n":2158,"o":158.15,"t":"2025-05-22T04:00:00Z","v":123607,"vw":158.638596},{"c":156.75,"h":157.447,"l":155.92,"n":2317,"o":155.99,"t":"2025-05-23T04:00:00Z","v":232439,"vw":156.800502},{"c":159.73,"h":159.89,"l":157.96,"n":1918,"o":158.33,"t":"2025-05-27T04:00:00Z","v":120770,"vw":159.151542},{"c":159.36,"h":160.7081,"l":159.22,"n":2121,"o":159.76,"t":"2025-05-28T04:00:00Z","v":95889,"vw":159.805043},{"c":158.68,"h":160.57,"l":157.72,"n":1705,"o":160.54,"t":"2025-05-29T04:00:00Z","v":83575,"vw":158.5958},{"c":159.36,"h":159.695,"l":156.9,"n":3441,"o":158.26,"t":"2025-05-30T04:00:00Z","v":238776,"vw":158.366652},{"c":160.33,"h":160.535,"l":157.77,"n":5656,"o":158.11,"t":"2025-06-02T04:00:00Z","v":436050,"vw":159.970457},{"c":159.66,"h":160.55,"l":158.885,"n":3198,"o":159.86,"t":"2025-06-03T04:00:00Z","v":190206,"vw":159.787944},{"c":161.35,"h":161.5978,"l":160.06,"n":2780,"o":160.06,"t":"2025-06-04T04:00:00Z","v":153335,"vw":160.984175},{"c":161.33,"h":163,"l":160.875,"n":3605,"o":162.32,"t":"2025-06-05T04:00:00Z","v":171511,"vw":161.960348},{"c":163.96,"h":164.17,"l":162.92,"n":2635,"o":163,"t":"2025-06-06T04:00:00Z","v":127812,"vw":163.683749},{"c":164.08,"h":165.005,"l":164.08,"n":3176,"o":164.27,"t":"2025-06-09T04:00:00Z","v":573557,"vw":164.631552},{"c":166.14,"h":166.255,"l":164.37,"n":2299,"o":164.67,"t":"2025-06-10T04:00:00Z","v":854012,"vw":165.538449},{"c":165.28,"h":166.82,"l":165,"n":3097,"o":166.74,"t":"2025-06-11T04:00:00Z","v":311696,"vw":165.794668},{"c":164.04,"h":164.88,"l":163.79,"n":2120,"o":164.67,"t":"2025-06-12T04:00:00Z","v":130166,"vw":164.341057},{"c":162.44,"h":164.25,"l":162.26,"n":1853,"o":162.35,"t":"2025-06-13T04:00:00Z","v":153441,"vw":163.011785},{"c":165.47,"h":165.68,"l":163.94,"n":3584,"o":163.94,"t":"2025-06-16T04:00:00Z","v":292233,"vw":165.105171},{"c":164.04,"h":165.32,"l":163.89,"n":1845,"o":164.89,"t":"2025-06-17T04:00:00Z","v":140790,"vw":164.522402},{"c":163.91,"h":165.23,"l":163.8,"n":2537,"o":164.38,"t":"2025-06-18T04:00:00Z","v":235365,"vw":164.627534},{"c":161.98,"h":165.36,"l":161.55,"n":3541,"o":164.82,"t":"2025-06-20T04:00:00Z","v":238459,"vw":163.313293},{"c":163.69,"h":163.76,"l":160.74,"n":2826,"o":161.81,"t":"2025-06-23T04:00:00Z","v":184466,"vw":162.284413},{"c":166.04,"h":166.32,"l":164.7,"n":2390,"o":164.8,"t":"2025-06-24T04:00:00Z","v":106471,"vw":165.611595},{"c":165.87,"h":167.13,"l":165.61,"n":2239,"o":166.26,"t":"2025-06-25T04:00:00Z","v":107524,"vw":166.236018},{"c":167.79,"h":167.92,"l":165.785,"n":1553,"o":166.33,"t":"2025-06-26T04:00:00Z","v":103667,"vw":167.330432},{"c":169.95,"h":170.09,"l":167.69,"n":3429,"o":168.1,"t":"2025-06-27T04:00:00Z","v":215863,"vw":168.905275},{"c":171.03,"h":171.74,"l":170.08,"n":3188,"o":171.74,"t":"2025-06-30T04:00:00Z","v":182319,"vw":170.907453},{"c":169.7,"h":171.03,"l":169.095,"n":3419,"o":170.52,"t":"2025-07-01T04:00:00Z","v":188983,"vw":169.870937},{"c":169.85,"h":170.2,"l":169.3,"n":3404,"o":169.39,"t":"2025-07-02T04:00:00Z","v":243606,"vw":169.837469},{"c":170.84,"h":171.29,"l":170.35,"n":1745,"o":171.01,"t":"2025-07-03T04:00:00Z","v":97594,"vw":170.880461},{"c":169.58,"h":170.9,"l":169.1974,"n":2880,"o":170.48,"t":"2025-07-07T04:00:00Z","v":121913,"vw":169.772269},{"c":169.17,"h":170.04,"l":168.25,"n":2501,"o":169.9,"t":"2025-07-08T04:00:00Z","v":107048,"vw":169.055483},{"c":170.06,"h":170.89,"l":169.11,"n":2153,"o":169.33,"t":"2025-07-09T04:00:00Z","v":128605,"vw":169.929321},{"c":169.84,"h":170.09,"l":168.84,"n":2158,"o":169.73,"t":"2025-07-10T04:00:00Z","v":139258,"vw":169.766317},{"c":169,"h":169.46,"l":168.21,"n":1843,"o":169.32,"t":"2025-07-11T04:00:00Z","v":76105,"vw":169.101419},{"c":170.58,"h":170.795,"l":169.08,"n":2544,"o":169.08,"t":"2025-07-14T04:00:00Z","v":141413,"vw":170.295929},{"c":169.31,"h":171.4899,"l":169.23,"n":2119,"o":171.16,"t":"2025-07-15T04:00:00Z","v":130978,"vw":170.34332},{"c":169.65,"h":170.0898,"l":168.615,"n":1981,"o":170.01,"t":"2025-07-16T04:00:00Z","v":133220,"vw":169.662945},{"c":170.37,"h":170.6897,"l":169.275,"n":2231,"o":169.47,"t":"2025-07-17T04:00:00Z","v":137609,"vw":170.085452},{"c":170.38,"h":170.92,"l":169.2,"n":2110,"o":170.92,"t":"2025-07-18T04:00:00Z","v":726288,"vw":170.090003},{"c":172.53,"h":173.015,"l":171.43,"n":2675,"o":171.43,"t":"2025-07-21T04:00:00Z","v":146730,"vw":172.600465},{"c":172.64,"h":173.26,"l":171.66,"n":3383,"o":173.26,"t":"2025-07-22T04:00:00Z","v":267343,"vw":172.533499},{"c":173.65,"h":173.7,"l":172.36,"n":2581,"o":172.75,"t":"2025-07-23T04:00:00Z","v":165054,"vw":173.064783},{"c":173.86,"h":175.945,"l":173.84,"n":6267,"o":175.51,"t":"2025-07-24T04:00:00Z","v":1064768,"vw":174.527267},{"c":172.85,"h":173.82,"l":172.705,"n":3651,"o":173.4,"t":"2025-07-25T04:00:00Z","v":209149,"vw":172.988056},{"c":172.48,"h":173.39,"l":172.03,"n":5583,"o":172.89,"t":"2025-07-28T04:00:00Z","v":308591,"vw":172.47818},{"c":171,"h":172.885,"l":171,"n":3484,"o":172.85,"t":"2025-07-29T04:00:00Z","v":186514,"vw":171.401607},{"c":171.51,"h":172.61,"l":170.84,"n":2730,"o":171.7,"t":"2025-07-30T04:00:00Z","v":115380,"vw":171.734078},{"c":174.91,"h":176.86,"l":174.38,"n":8138,"o":176.86,"t":"2025-07-31T04:00:00Z","v":762348,"vw":175.868505},{"c":171.49,"h":173.23,"l":170.83,"n":5136,"o":172.78,"t":"2025-08-01T04:00:00Z","v":358199,"vw":171.686259},{"c":175.53,"h":175.68,"l":172.84,"n":3840,"o":172.84,"t":"2025-08-04T04:00:00Z","v":176478,"vw":174.794238},{"c":174.09,"h":176.4,"l":174.06,"n":3672,"o":175.73,"t":"2025-08-05T04:00:00Z","v":185096,"vw":174.740123},{"c":175.26,"h":175.49,"l":173.44,"n":4075,"o":174.52,"t":"2025-08-06T04:00:00Z","v":121636,"vw":174.920965},{"c":173.97,"h":175.97,"l":172.99,"n":4159,"o":175.72,"t":"2025-08-07T04:00:00Z","v":193995,"vw":174.224486},{"c":174.2,"h":174.96,"l":173.42,"n":4930,"o":173.42,"t":"2025-08-08T04:00:00Z","v":254983,"vw":174.408562},{"c":174.6,"h":175.16,"l":174.31,"n":2117,"o":174.77,"t":"2025-08-11T04:00:00Z","v":107009,"vw":174.686596},{"c":177.81,"h":178.185,"l":175.48,"n":3728,"o":175.48,"t":"2025-08-12T04:00:00Z","v":176417,"vw":177.464799},{"c":178.68,"h":178.96,"l":177.76,"n":3461,"o":178.33,"t":"2025-08-13T04:00:00Z","v":141563,"vw":178.50407},{"c":178.81,"h":179.52,"l":177.905,"n":2152,"o":177.94,"t":"2025-08-14T04:00:00Z","v":83806,"vw":178.78873},{"c":179.34,"h":180.41,"l":178.89,"n":3031,"o":178.97,"t":"2025-08-15T04:00:00Z","v":153625,"vw":179.687387},{"c":178.43,"h":178.8,"l":177.695,"n":2732,"o":178.7,"t":"2025-08-18T04:00:00Z","v":105429,"vw":178.295551},{"c":176.72,"h":178.35,"l":176.12,"n":3447,"o":178.35,"t":"2025-08-19T04:00:00Z","v":188807,"vw":177.074878},{"c":175.83,"h":176.345,"l":173.915,"n":2535,"o":176.21,"t":"2025-08-20T04:00:00Z","v":92582,"vw":175.425818},{"c":175.47,"h":176.04,"l":174.7851,"n":2282,"o":175.46,"t":"2025-08-21T04:00:00Z","v":108723,"vw":175.465227},{"c":178.51,"h":179.3252,"l":176.37,"n":3065,"o":176.46,"t":"2025-08-22T04:00:00Z","v":142118,"vw":178.21421},{"c":179.14,"h":179.9691,"l":178.45,"n":3070,"o":178.75,"t":"2025-08-25T04:00:00Z","v":153304,"vw":179.569309},{"c":179.04,"h":179.3,"l":178.5917,"n":1962,"o":179.3,"t":"2025-08-26T04:00:00Z","v":58636,"vw":178.902406},{"c":179.22,"h":179.46,"l":178.34,"n":3405,"o":178.64,"t":"2025-08-27T04:00:00Z","v":157952,"vw":179.050459},{"c":180.39,"h":180.5,"l":179.07,"n":2570,"o":179.07,"t":"2025-08-28T04:00:00Z","v":127519,"vw":180.116115},{"c":180.19,"h":180.29,"l":179.11,"n":3665,"o":179.84,"t":"2025-08-29T04:00:00Z","v":152929,"vw":179.884905},{"c":179.66,"h":179.68,"l":177.2309,"n":2712,"o":177.55,"t":"2025-09-02T04:00:00Z","v":113362,"vw":178.349024},{"c":183.39,"h":183.48,"l":182.255,"n":3330,"o":182.39,"t":"2025-09-03T04:00:00Z","v":208677,"vw":182.943407},{"c":184.76,"h":184.84,"l":183.41,"n":2456,"o":184.01,"t":"2025-09-04T04:00:00Z","v":96716,"vw":184.151444},{"c":185.8,"h":186.53,"l":184.465,"n":3207,"o":185.38,"t":"2025-09-05T04:00:00Z","v":152245,"vw":185.385037},{"c":186,"h":186.63,"l":185.47,"n":2842,"o":185.47,"t":"2025-09-08T04:00:00Z","v":166951,"vw":186.245817},{"c":187.58,"h":187.6296,"l":185.95,"n":2956,"o":186.2,"t":"2025-09-09T04:00:00Z","v":110913,"vw":186.977042},{"c":185.88,"h":187.46,"l":185.64,"n":2766,"o":187.46,"t":"2025-09-10T04:00:00Z","v":147822,"vw":186.188705},{"c":187.56,"h":188.09,"l":185.45,"n":4091,"o":186.25,"t":"2025-09-11T04:00:00Z","v":268584,"vw":186.963602},{"c":188.05,"h":188.3604,"l":187.05,"n":2376,"o":187.67,"t":"2025-09-12T04:00:00Z","v":246321,"vw":187.510497},{"c":191.14,"h":191.29,"l":189.11,"n":4622,"o":189.11,"t":"2025-09-15T04:00:00Z","v":297818,"vw":190.667484},{"c":191.1,"h":191.37,"l":189.87,"n":3164,"o":191.14,"t":"2025-09-16T04:00:00Z","v":162454,"vw":190.656876},{"c":191.36,"h":191.95,"l":189.89,"n":4934,"o":191.3,"t":"2025-09-17T04:00:00Z","v":173331,"vw":190.968821},{"c":191.85,"h":192.83,"l":191.34,"n":3119,"o":192.06,"t":"2025-09-18T04:00:00Z","v":130530,"vw":191.982665},{"c":192.17,"h":192.75,"l":191.235,"n":3750,"o":192.56,"t":"2025-09-19T04:00:00Z","v":208652,"vw":192.031653},{"c":191.23,"h":192.675,"l":191.13,"n":3738,"o":192.26,"t":"2025-09-22T04:00:00Z","v":221841,"vw":191.597132},{"c":190.39,"h":192.03,"l":190.15,"n":3233,"o":191.83,"t":"2025-09-23T04:00:00Z","v":170608,"vw":191.31455},{"c":188.56,"h":190.29,"l":188,"n":2993,"o":190.29,"t":"2025-09-24T04:00:00Z","v":136903,"vw":188.943077},{"c":187.55,"h":188.25,"l":186.1,"n":3153,"o":187.04,"t":"2025-09-25T04:00:00Z","v":142472,"vw":187.190636},{"c":188.35,"h":188.69,"l":187.2701,"n":2963,"o":187.98,"t":"2025-09-26T04:00:00Z","v":603543,"vw":188.031546},{"c":188.6,"h":190.1073,"l":188.26,"n":4503,"o":189.42,"t":"2025-09-29T04:00:00Z","v":381882,"vw":189.046295},{"c":187.73,"h":188.2,"l":186.6,"n":4143,"o":188.2,"t":"2025-09-30T04:00:00Z","v":379097,"vw":187.267722},{"c":185.67,"h":186.515,"l":185.06,"n":4083,"o":185.97,"t":"2025-10-01T04:00:00Z","v":253932,"vw":185.966701},{"c":186.13,"h":186.37,"l":184.73,"n":4487,"o":186.11,"t":"2025-10-02T04:00:00Z","v":253880,"vw":185.6762},{"c":185.4,"h":186.41,"l":184.955,"n":2740,"o":186.03,"t":"2025-10-03T04:00:00Z","v":181752,"vw":185.695559},{"c":186.45,"h":186.658,"l":183.74,"n":3919,"o":185.23,"t":"2025-10-06T04:00:00Z","v":258412,"vw":185.325823},{"c":184.96,"h":186.54,"l":184.74,"n":3937,"o":186.13,"t":"2025-10-07T04:00:00Z","v":242511,"vw":185.248892},{"c":184.92,"h":185.5,"l":184.5,"n":3487,"o":185.29,"t":"2025-10-08T04:00:00Z","v":141529,"vw":184.966368},{"c":184.59,"h":184.86,"l":183.61,"n":2950,"o":184.74,"t":"2025-10-09T04:00:00Z","v":167399,"vw":184.293678},{"c":180.26,"h":185.53,"l":180.12,"n":4899,"o":184.6,"t":"2025-10-10T04:00:00Z","v":343367,"vw":183.061554},{"c":183.14,"h":183.31,"l":181.78,"n":4541,"o":182.03,"t":"2025-10-13T04:00:00Z","v":551204,"vw":182.659758},{"c":184.2,"h":185.02,"l":180.9,"n":3958,"o":181.71,"t":"2025-10-14T04:00:00Z","v":209799,"vw":184.034217},{"c":186.18,"h":187.185,"l":184.415,"n":4632,"o":185.47,"t":"2025-10-15T04:00:00Z","v":269937,"vw":186.096274},{"c":184.45,"h":187.98,"l":183.345,"n":2764,"o":186.73,"t":"2025-10-16T04:00:00Z","v":134772,"vw":184.887653},{"c":185.15,"h":185.46,"l":183.3,"n":2589,"o":183.59,"t":"2025-10-17T04:00:00Z","v":95274,"vw":184.600327},{"c":187.65,"h":187.86,"l":186.25,"n":2589,"o":186.25,"t":"2025-10-20T04:00:00Z","v":207418,"vw":187.11613},{"c":187.2,"h":187.755,"l":185.79,"n":3576,"o":187.67,"t":"2025-10-21T04:00:00Z","v":172053,"vw":187.201185},{"c":185.54,"h":186.925,"l":184.195,"n":2885,"o":186.44,"t":"2025-10-22T04:00:00Z","v":153151,"vw":185.436826},{"c":185.37,"h":186.7001,"l":185.37,"n":1359,"o":186.08,"t":"2025-10-23T04:00:00Z","v":50944,"vw":185.933067},{"c":187.14,"h":188.08,"l":186.8,"n":1803,"o":186.92,"t":"2025-10-24T04:00:00Z","v":103244,"vw":187.548662},{"c":190.54,"h":190.8,"l":189.06,"n":2144,"o":189.08,"t":"2025-10-27T04:00:00Z","v":82207,"vw":189.960466},{"c":190.02,"h":190.84,"l":189.91,"n":3013,"o":190.62,"t":"2025-10-28T04:00:00Z","v":99060,"vw":190.30695},{"c":190.8,"h":190.9,"l":189.3,"n":2284,"o":190.28,"t":"2025-10-29T04:00:00Z","v":94569,"vw":190.268353},{"c":186.22,"h":189.18,"l":186.19,"n":3654,"o":188.42,"t":"2025-10-30T04:00:00Z","v":267280,"vw":188.241589},{"c":186.65,"h":187.36,"l":185.73,"n":2986,"o":186.91,"t":"2025-10-31T04:00:00Z","v":116640,"vw":186.539971},{"c":185.31,"h":187.04,"l":184.65,"n":3220,"o":187.04,"t":"2025-11-03T05:00:00Z","v":119302,"vw":185.484811},{"c":182.8,"h":184.295,"l":182.2942,"n":3437,"o":182.54,"t":"2025-11-04T05:00:00Z","v":241276,"vw":183.079339},{"c":184.27,"h":184.97,"l":182.435,"n":3472,"o":182.55,"t":"2025-11-05T05:00:00Z","v":241255,"vw":184.36008},{"c":182.72,"h":184.64,"l":182.56,"n":2845,"o":184.26,"t":"2025-11-06T05:00:00Z","v":115676,"vw":183.178843},{"c":182.33,"h":182.33,"l":179.72,"n":6549,"o":181.76,"t":"2025-11-07T05:00:00Z","v":149834,"vw":180.785376},{"c":185.42,"h":185.9393,"l":183.93,"n":3284,"o":184.34,"t":"2025-11-10T05:00:00Z","v":107768,"vw":185.263797},{"c":186.29,"h":186.52,"l":184.82,"n":2507,"o":184.82,"t":"2025-11-11T05:00:00Z","v":110626,"vw":185.716694},{"c":184.62,"h":186.56,"l":183.93,"n":3307,"o":186.56,"t":"2025-11-12T05:00:00Z","v":166207,"vw":184.811091},{"c":181.4,"h":183.01,"l":180.94,"n":2569,"o":183.01,"t":"2025-11-13T05:00:00Z","v":112476,"vw":181.619409},{"c":180.29,"h":181.03,"l":178.7588,"n":2206,"o":178.93,"t":"2025-11-14T05:00:00Z","v":145950,"vw":180.234415},{"c":180.51,"h":183.7,"l":179.58,"n":4689,"o":181.87,"t":"2025-11-17T05:00:00Z","v":201806,"vw":182.057242},{"c":180.96,"h":182.32,"l":178.01,"n":5675,"o":180.2,"t":"2025-11-18T05:00:00Z","v":315504,"vw":180.788979},{"c":180.93,"h":184.38,"l":180.51,"n":2671,"o":180.95,"t":"2025-11-19T05:00:00Z","v":208561,"vw":181.581755},{"c":178.55,"h":184.74,"l":178.345,"n":4448,"o":184.47,"t":"2025-11-20T05:00:00Z","v":537055,"vw":179.856429},{"c":181.95,"h":183.47,"l":179.59,"n":4386,"o":179.81,"t":"2025-11-21T05:00:00Z","v":406121,"vw":181.639354},{"c":186.32,"h":186.58,"l":184.09,"n":5370,"o":184.47,"t":"2025-11-24T05:00:00Z","v":331144,"vw":185.870305},{"c":189.53,"h":189.635,"l":187.61,"n":8102,"o":188.38,"t":"2025-11-25T05:00:00Z","v":922790,"vw":189.089468},{"c":189.29,"h":190.01,"l":189.14,"n":2658,"o":189.28,"t":"2025-11-26T05:00:00Z","v":463617,"vw":189.388173},{"c":191.21,"h":191.21,"l":189.9,"n":2899,"o":189.98,"t":"2025-11-28T05:00:00Z","v":136722,"vw":190.654748},{"c":189.94,"h":190.79,"l":189.19,"n":3666,"o":189.61,"t":"2025-12-01T05:00:00Z","v":144548,"vw":190.120909},{"c":190.65,"h":191.03,"l":189.365,"n":2657,"o":190.46,"t":"2025-12-02T05:00:00Z","v":311863,"vw":190.573121},{"c":190.67,"h":191.34,"l":189.88,"n":5140,"o":190.24,"t":"2025-12-03T05:00:00Z","v":184848,"vw":190.865831},{"c":192.4,"h":193.59,"l":191.17,"n":3466,"o":193.25,"t":"2025-12-04T05:00:00Z","v":141106,"vw":192.139902},{"c":194.59,"h":195.25,"l":192.61,"n":3113,"o":192.61,"t":"2025-12-05T05:00:00Z","v":362833,"vw":194.560806},{"c":193.01,"h":194.93,"l":192.26,"n":3154,"o":194.93,"t":"2025-12-08T05:00:00Z","v":177420,"vw":192.90632},{"c":192.91,"h":193.12,"l":191.4754,"n":2711,"o":192.41,"t":"2025-12-09T05:00:00Z","v":170932,"vw":192.496576},{"c":193.69,"h":194.08,"l":192.34,"n":2613,"o":192.55,"t":"2025-12-10T05:00:00Z","v":90989,"vw":193.123912},{"c":193.29,"h":194.19,"l":192.62,"n":4452,"o":193.31,"t":"2025-12-11T05:00:00Z","v":193907,"vw":193.280589},{"c":191.78,"h":193.92,"l":191.09,"n":3119,"o":193.41,"t":"2025-12-12T05:00:00Z","v":105511,"vw":192.290442},{"c":191.26,"h":192.36,"l":190.31,"n":2184,"o":192.36,"t":"2025-12-15T05:00:00Z","v":104006,"vw":191.555279},{"c":192.06,"h":192.58,"l":190.52,"n":3076,"o":190.63,"t":"2025-12-16T05:00:00Z","v":146079,"vw":191.591901},{"c":189.29,"h":191.66,"l":189.17,"n":3302,"o":191.66,"t":"2025-12-17T05:00:00Z","v":212748,"vw":190.214378},{"c":191.31,"h":192.51,"l":190.78,"n":2560,"o":190.95,"t":"2025-12-18T05:00:00Z","v":160210,"vw":191.601307},{"c":191.6,"h":192.74,"l":191.29,"n":3576,"o":191.72,"t":"2025-12-19T05:00:00Z","v":182978,"vw":191.943259},{"c":192.95,"h":193.45,"l":192.46,"n":3261,"o":192.62,"t":"2025-12-22T05:00:00Z","v":285089,"vw":192.721048},{"c":193.86,"h":194.0286,"l":192.51,"n":2756,"o":192.51,"t":"2025-12-23T05:00:00Z","v":121217,"vw":193.610619},{"c":194.57,"h":194.57,"l":193.655,"n":1150,"o":193.83,"t":"2025-12-24T05:00:00Z","v":40394,"vw":194.169975},{"c":193.95,"h":194.48,"l":193.62,"n":2554,"o":194.34,"t":"2025-12-26T05:00:00Z","v":77786,"vw":193.863188},{"c":193.8,"h":194.13,"l":193.02,"n":2591,"o":193.02,"t":"2025-12-29T05:00:00Z","v":103878,"vw":193.706333},{"c":194.71,"h":195.24,"l":193.41,"n":2392,"o":193.41,"t":"2025-12-30T05:00:00Z","v":120774,"vw":194.822685},{"c":193.63,"h":194.55,"l":193.56,"n":2506,"o":194.25,"t":"2025-12-31T05:00:00Z","v":114048,"vw":194.053695},{"c":193.06,"h":194.7,"l":191.75,"n":5183,"o":194.5,"t":"2026-01-02T05:00:00Z","v":381317,"vw":193.124216},{"c":194.7,"h":195.39,"l":193.26,"n":3469,"o":193.35,"t":"2026-01-05T05:00:00Z","v":184705,"vw":194.800716},{"c":194.41,"h":195,"l":192.91,"n":3645,"o":194.63,"t":"2026-01-06T05:00:00Z","v":135291,"vw":193.864439},{"c":193.67,"h":194.81,"l":193.265,"n":2852,"o":194.06,"t":"2026-01-07T05:00:00Z","v":189945,"vw":193.868249},{"c":194.32,"h":194.74,"l":192.845,"n":2936,"o":194.5,"t":"2026-01-08T05:00:00Z","v":154328,"vw":194.292159},{"c":195.45,"h":196.12,"l":194.34,"n":1838,"o":194.73,"t":"2026-01-09T05:00:00Z","v":102234,"vw":195.603283},{"c":195.29,"h":195.72,"l":194.51,"n":2266,"o":194.88,"t":"2026-01-12T05:00:00Z","v":183740,"vw":195.129605},{"c":194.81,"h":196.275,"l":193.99,"n":2983,"o":195.56,"t":"2026-01-13T05:00:00Z","v":239724,"vw":194.698035},{"c":194.07,"h":194.36,"l":192.895,"n":2887,"o":194.31,"t":"2026-01-14T05:00:00Z","v":169784,"vw":193.762048},{"c":193.4,"h":194.68,"l":193,"n":2527,"o":194.68,"t":"2026-01-15T05:00:00Z","v":216237,"vw":193.581953},{"c":192.3,"h":193.99,"l":192.27,"n":3230,"o":193.99,"t":"2026-01-16T05:00:00Z","v":196096,"vw":192.983789},{"c":188.78,"h":191.21,"l":188.61,"n":4028,"o":189.31,"t":"2026-01-20T05:00:00Z","v":308148,"vw":189.765512},{"c":190.4,"h":191.19,"l":188.4328,"n":4818,"o":188.65,"t":"2026-01-21T05:00:00Z","v":513877,"vw":190.074985},{"c":194.12,"h":194.34,"l":192.5026,"n":2191,"o":192.99,"t":"2026-01-22T05:00:00Z","v":196962,"vw":193.293529},{"c":194.66,"h":195.4,"l":193.84,"n":3169,"o":193.84,"t":"2026-01-23T05:00:00Z","v":287309,"vw":194.706046},{"c":195.86,"h":196.51,"l":194.915,"n":2358,"o":195.17,"t":"2026-01-26T05:00:00Z","v":179305,"vw":196.183455},{"c":194.98,"h":196.25,"l":194.275,"n":3239,"o":196.25,"t":"2026-01-27T05:00:00Z","v":199484,"vw":195.168013},{"c":194.83,"h":196.72,"l":194.83,"n":2739,"o":195.65,"t":"2026-01-28T05:00:00Z","v":123574,"vw":195.527313},{"c":200.36,"h":200.77,"l":196.675,"n":4572,"o":200.37,"t":"2026-01-29T05:00:00Z","v":261974,"vw":199.028479},{"c":199.46,"h":200.61,"l":198.08,"n":3765,"o":199.83,"t":"2026-01-30T05:00:00Z","v":204732,"vw":199.350708},{"c":198.74,"h":199.82,"l":198.35,"n":3730,"o":198.42,"t":"2026-02-02T05:00:00Z","v":199056,"vw":199.331998},{"c":195.88,"h":199.02,"l":194.69,"n":4138,"o":198.65,"t":"2026-02-03T05:00:00Z","v":273992,"vw":196.623252},{"c":192.83,"h":196.01,"l":191.965,"n":3752,"o":196.01,"t":"2026-02-04T05:00:00Z","v":207593,"vw":193.336231},{"c":191.38,"h":192.39,"l":187.97,"n":4265,"o":189.26,"t":"2026-02-05T05:00:00Z","v":289132,"vw":190.644106},{"c":190.84,"h":192.32,"l":188.33,"n":3101,"o":191.28,"t":"2026-02-06T05:00:00Z","v":260032,"vw":190.35776},{"c":192.97,"h":193.73,"l":190.1,"n":2870,"o":190.7,"t":"2026-02-09T05:00:00Z","v":133016,"vw":192.294476},{"c":193.05,"h":193.9451,"l":192.3,"n":2769,"o":193,"t":"2026-02-10T05:00:00Z","v":125016,"vw":193.347741},{"c":191.24,"h":193.64,"l":190.25,"n":3846,"o":192.85,"t":"2026-02-11T05:00:00Z","v":208080,"vw":191.343696},{"c":187.47,"h":191.55,"l":187.215,"n":5741,"o":191.55,"t":"2026-02-12T05:00:00Z","v":337395,"vw":188.628754},{"c":187.07,"h":188.1889,"l":185.64,"n":3607,"o":186.94,"t":"2026-02-13T05:00:00Z","v":214481,"vw":187.210732},{"c":186.67,"h":187.54,"l":184.47,"n":3703,"o":186.31,"t":"2026-02-17T05:00:00Z","v":333607,"vw":186.309842},{"c":187.63,"h":188.19,"l":186.12,"n":2522,"o":186.41,"t":"2026-02-18T05:00:00Z","v":139135,"vw":187.478756},{"c":187.74,"h":188.56,"l":187.0354,"n":2667,"o":187.1,"t":"2026-02-19T05:00:00Z","v":168791,"vw":187.900461},{"c":190.8,"h":191.3,"l":187.72,"n":3236,"o":187.72,"t":"2026-02-20T05:00:00Z","v":165634,"vw":190.310682},{"c":187.97,"h":191.34,"l":187.705,"n":2419,"o":190.91,"t":"2026-02-23T05:00:00Z","v":130271,"vw":188.870496},{"c":189.14,"h":189.2977,"l":187.12,"n":2589,"o":187.38,"t":"2026-02-24T05:00:00Z","v":143438,"vw":188.627118},{"c":190.28,"h":190.425,"l":189.325,"n":2450,"o":189.55,"t":"2026-02-25T05:00:00Z","v":293667,"vw":190.075807},{"c":190.53,"h":191.0399,"l":189.06,"n":3250,"o":189.79,"t":"2026-02-26T05:00:00Z","v":191037,"vw":190.476972},{"c":192.11,"h":192.255,"l":189.18,"n":3363,"o":189.23,"t":"2026-02-27T05:00:00Z","v":193680,"vw":190.915557},{"c":191.91,"h":192.29,"l":189.01,"n":3869,"o":189.01,"t":"2026-03-02T05:00:00Z","v":251772,"vw":191.124115},{"c":192.14,"h":192.82,"l":188.26,"n":5054,"o":189.22,"t":"2026-03-03T05:00:00Z","v":261896,"vw":190.572438},{"c":193.85,"h":194.2299,"l":191.85,"n":2372,"o":192.03,"t":"2026-03-04T05:00:00Z","v":106794,"vw":193.498295},{"c":192.74,"h":194.22,"l":191.27,"n":3242,"o":193.31,"t":"2026-03-05T05:00:00Z","v":177776,"vw":192.66942},{"c":190.54,"h":191.055,"l":189.0205,"n":4202,"o":190.31,"t":"2026-03-06T05:00:00Z","v":561855,"vw":190.373722},{"c":191.02,"h":191.22,"l":186.97,"n":3584,"o":188.33,"t":"2026-03-09T04:00:00Z","v":187463,"vw":188.615027},{"c":190.71,"h":192.06,"l":190.16,"n":4408,"o":191.47,"t":"2026-03-10T04:00:00Z","v":288006,"vw":191.21262},{"c":190.42,"h":191.65,"l":189.41,"n":2717,"o":190.58,"t":"2026-03-11T04:00:00Z","v":156356,"vw":190.421276},{"c":187.1,"h":189.599,"l":187.03,"n":2989,"o":188.98,"t":"2026-03-12T04:00:00Z","v":139020,"vw":188.070703},{"c":185.4,"h":188.16,"l":184.52,"n":2571,"o":187.11,"t":"2026-03-13T04:00:00Z","v":168841,"vw":185.657126},{"c":187.53,"h":188.13,"l":186.41,"n":3007,"o":187.31,"t":"2026-03-16T04:00:00Z","v":170017,"vw":187.36891},{"c":188.2,"h":189.53,"l":187.92,"n":2589,"o":188.005,"t":"2026-03-17T04:00:00Z","v":115331,"vw":188.736212},{"c":185.42,"h":188,"l":185.37,"n":2597,"o":187.01,"t":"2026-03-18T04:00:00Z","v":171991,"vw":186.026166},{"c":184.63,"h":185.62,"l":183.21,"n":3235,"o":184.43,"t":"2026-03-19T04:00:00Z","v":465062,"vw":184.379325},{"c":182.65,"h":184.1,"l":181.26,"n":5757,"o":184.09,"t":"2026-03-20T04:00:00Z","v":502954,"vw":182.498886},{"c":184.37,"h":185.64,"l":183.45,"n":5029,"o":184.22,"t":"2026-03-23T04:00:00Z","v":344283,"vw":184.482521},{"c":180.89,"h":183.28,"l":180.815,"n":3901,"o":182.85,"t":"2026-03-24T04:00:00Z","v":309668,"vw":181.656063},{"c":181.77,"h":183.5,"l":180.91,"n":3254,"o":182.22,"t":"2026-03-25T04:00:00Z","v":148421,"vw":181.910939},{"c":176.3,"h":180.4,"l":176.1,"n":4886,"o":180.16,"t":"2026-03-26T04:00:00Z","v":428933,"vw":177.11989},{"c":172.79,"h":175.515,"l":172.37,"n":4822,"o":175.06,"t":"2026-03-27T04:00:00Z","v":587132,"vw":173.716751},{"c":173.76,"h":175.2299,"l":173.04,"n":5312,"o":174.34,"t":"2026-03-30T04:00:00Z","v":768653,"vw":174.384504},{"c":179.84,"h":180.3201,"l":176.04,"n":6817,"o":176.09,"t":"2026-03-31T04:00:00Z","v":618824,"vw":178.494549},{"c":181.43,"h":183.03,"l":180.795,"n":3212,"o":181.08,"t":"2026-04-01T04:00:00Z","v":214739,"vw":181.598987},{"c":182.15,"h":182.4,"l":178.42,"n":3444,"o":178.87,"t":"2026-04-02T04:00:00Z","v":238144,"vw":181.140131},{"c":182.38,"h":183.78,"l":182.28,"n":1946,"o":182.58,"t":"2026-04-06T04:00:00Z","v":116852,"vw":182.821019},{"c":183.2,"h":183.235,"l":181.16,"n":2613,"o":182.38,"t":"2026-04-07T04:00:00Z","v":129994,"vw":182.306497},{"c":187.69,"h":189.495,"l":186.19,"n":2464,"o":188.6,"t":"2026-04-08T04:00:00Z","v":228687,"vw":187.656951},{"c":188.82,"h":189.2,"l":187.01,"n":1939,"o":188.17,"t":"2026-04-09T04:00:00Z","v":93949,"vw":188.358756},{"c":188.5,"h":190.11,"l":187.87,"n":2107,"o":189.71,"t":"2026-04-10T04:00:00Z","v":99429,"vw":188.706548},{"c":190.08,"h":190.14,"l":187.4,"n":2863,"o":188.06,"t":"2026-04-13T04:00:00Z","v":130522,"vw":189.155252},{"c":194.23,"h":194.43,"l":190.7,"n":2398,"o":191.15,"t":"2026-04-14T04:00:00Z","v":211490,"vw":193.531521},{"c":196.24,"h":196.96,"l":194.62,"n":3645,"o":194.75,"t":"2026-04-15T04:00:00Z","v":209005,"vw":196.067991},{"c":198.14,"h":198.4,"l":196.57,"n":3890,"o":197.08,"t":"2026-04-16T04:00:00Z","v":209665,"vw":197.659812},{"c":199.05,"h":199.3499,"l":197.23,"n":4468,"o":197.53,"t":"2026-04-17T04:00:00Z","v":309578,"vw":198.692958},{"c":197.5,"h":198.24,"l":196.88,"n":2529,"o":197.95,"t":"2026-04-20T04:00:00Z","v":122650,"vw":197.641576},{"c":195.08,"h":198.21,"l":194.855,"n":3394,"o":197.62,"t":"2026-04-21T04:00:00Z","v":176733,"vw":196.28849},{"c":196.86,"h":197.03,"l":195.84,"n":2440,"o":196.25,"t":"2026-04-22T04:00:00Z","v":175565,"vw":196.378061},{"c":195.32,"h":196.843,"l":193.85,"n":2868,"o":196.51,"t":"2026-04-23T04:00:00Z","v":157950,"vw":195.448836},{"c":194.94,"h":195.38,"l":193.24,"n":2197,"o":195.02,"t":"2026-04-24T04:00:00Z","v":99531,"vw":194.60793},{"c":195.79,"h":197.16,"l":194.75,"n":3254,"o":194.75,"t":"2026-04-27T04:00:00Z","v":270874,"vw":196.361229},{"c":194.98,"h":195.64,"l":194.47,"n":2618,"o":195.58,"t":"2026-04-28T04:00:00Z","v":168043,"vw":195.061084},{"c":194.6,"h":195.51,"l":193.85,"n":2544,"o":194.42,"t":"2026-04-29T04:00:00Z","v":200921,"vw":194.591799},{"c":196.84,"h":197.02,"l":192.96,"n":3925,"o":194.34,"t":"2026-04-30T04:00:00Z","v":924648,"vw":196.22562},{"c":196.73,"h":197.61,"l":196.03,"n":3444,"o":196.84,"t":"2026-05-01T04:00:00Z","v":198826,"vw":196.944054},{"c":195.92,"h":196.78,"l":195.31,"n":3606,"o":196.39,"t":"2026-05-04T04:00:00Z","v":194329,"vw":196.152689},{"c":195.32,"h":196.7577,"l":194.61,"n":3808,"o":196.68,"t":"2026-05-05T04:00:00Z","v":194042,"vw":195.370183},{"c":198.33,"h":198.66,"l":196.36,"n":4139,"o":196.36,"t":"2026-05-06T04:00:00Z","v":243322,"vw":197.846932},{"c":198.12,"h":199.47,"l":197.53,"n":3022,"o":198.88,"t":"2026-05-07T04:00:00Z","v":259489,"vw":198.280961},{"c":197.71,"h":197.98,"l":197.07,"n":2731,"o":197.91,"t":"2026-05-08T04:00:00Z","v":298778,"vw":197.389941},{"c":194.42,"h":196.65,"l":194.42,"n":3122,"o":196.4,"t":"2026-05-11T04:00:00Z","v":115251,"vw":195.331444},{"c":194.56,"h":194.6572,"l":193.48,"n":2716,"o":193.98,"t":"2026-05-12T04:00:00Z","v":112716,"vw":194.043259},{"c":197.21,"h":197.59,"l":193.5,"n":2603,"o":193.77,"t":"2026-05-13T04:00:00Z","v":202517,"vw":197.019775},{"c":197.63,"h":198.73,"l":196.915,"n":2555,"o":196.97,"t":"2026-05-14T04:00:00Z","v":218407,"vw":197.852751},{"c":195.67,"h":196.91,"l":195.56,"n":3203,"o":196.68,"t":"2026-05-15T04:00:00Z","v":164430,"vw":196.100721},{"c":197.12,"h":198.68,"l":195.0934,"n":2950,"o":195.24,"t":"2026-05-18T04:00:00Z","v":375878,"vw":197.872228},{"c":194.73,"h":197.33,"l":194.39,"n":4149,"o":197.07,"t":"2026-05-19T04:00:00Z","v":178894,"vw":195.336169},{"c":195.25,"h":195.32,"l":193.245,"n":3058,"o":194.52,"t":"2026-05-20T04:00:00Z","v":159631,"vw":194.770522},{"c":195.89,"h":197.12,"l":193.6701,"n":2393,"o":194.11,"t":"2026-05-21T04:00:00Z","v":127705,"vw":195.582757},{"c":195.55,"h":196.67,"l":195.06,"n":2790,"o":196.17,"t":"2026-05-22T04:00:00Z","v":106544,"vw":195.758121},{"c":196.74,"h":196.77,"l":195.55,"n":2885,"o":195.81,"t":"2026-05-26T04:00:00Z","v":199190,"vw":196.278788},{"c":198.91,"h":199.61,"l":195.68,"n":2410,"o":195.68,"t":"2026-05-27T04:00:00Z","v":100955,"vw":198.333796},{"c":199.44,"h":199.66,"l":197.985,"n":2021,"o":198.71,"t":"2026-05-28T04:00:00Z","v":78642,"vw":198.947795},{"c":197.08,"h":197.76,"l":196.395,"n":2411,"o":197.76,"t":"2026-05-29T04:00:00Z","v":107498,"vw":196.987235},{"c":194.83,"h":196.49,"l":194.47,"n":3378,"o":196.23,"t":"2026-06-01T04:00:00Z","v":168641,"vw":195.16422},{"c":192.11,"h":193.76,"l":191.755,"n":3239,"o":193.76,"t":"2026-06-02T04:00:00Z","v":187806,"vw":192.844064},{"c":190.5,"h":192.09,"l":189.45,"n":4921,"o":191.69,"t":"2026-06-03T04:00:00Z","v":526524,"vw":190.424576},{"c":192.13,"h":194.25,"l":191.31,"n":4832,"o":191.31,"t":"2026-06-04T04:00:00Z","v":289590,"vw":192.631441},{"c":188.53,"h":192.27,"l":187.36,"n":3586,"o":191.18,"t":"2026-06-05T04:00:00Z","v":293059,"vw":188.855588},{"c":187.17,"h":188.26,"l":186.24,"n":5602,"o":188.1,"t":"2026-06-08T04:00:00Z","v":517131,"vw":187.278054},{"c":187.5,"h":189.68,"l":185.82,"n":3899,"o":188.27,"t":"2026-06-09T04:00:00Z","v":216351,"vw":187.913654},{"c":185.88,"h":189.04,"l":185.75,"n":3286,"o":187.19,"t":"2026-06-10T04:00:00Z","v":160754,"vw":186.835389},{"c":187.3,"h":187.81,"l":184.01,"n":4453,"o":185.51,"t":"2026-06-11T04:00:00Z","v":271496,"vw":186.079024},{"c":187.35,"h":188.63,"l":185.43,"n":2410,"o":188.5,"t":"2026-06-12T04:00:00Z","v":135106,"vw":187.401893},{"c":190.41,"h":191.56,"l":188.84,"n":3746,"o":189.07,"t":"2026-06-15T04:00:00Z","v":228296,"vw":190.623058},{"c":190.83,"h":191.29,"l":189.76,"n":3231,"o":190.56,"t":"2026-06-16T04:00:00Z","v":311299,"vw":190.535765},{"c":185.52,"h":189.41,"l":185.265,"n":5790,"o":189.41,"t":"2026-06-17T04:00:00Z","v":432757,"vw":186.995445},{"c":186.87,"h":187.65,"l":184.555,"n":4387,"o":186.74,"t":"2026-06-18T04:00:00Z","v":314732,"vw":186.595735},{"c":182.37,"h":185.36,"l":181.61,"n":4555,"o":184.75,"t":"2026-06-22T04:00:00Z","v":537017,"vw":182.567257},{"c":182.84,"h":183.865,"l":181.11,"n":3524,"o":181.11,"t":"2026-06-23T04:00:00Z","v":267003,"vw":183.283931},{"c":181.16,"h":183.77,"l":181,"n":5010,"o":182.55,"t":"2026-06-24T04:00:00Z","v":418887,"vw":182.380206},{"c":179.12,"h":180.94,"l":178.3888,"n":5640,"o":179.98,"t":"2026-06-25T04:00:00Z","v":364793,"vw":179.512024},{"c":180.8,"h":182.44,"l":178.75,"n":4752,"o":179.12,"t":"2026-06-26T04:00:00Z","v":453373,"vw":181.113329},{"c":184.88,"h":185.31,"l":183.9101,"n":3830,"o":184.14,"t":"2026-06-29T04:00:00Z","v":287677,"vw":184.660852},{"c":183.95,"h":184.63,"l":182.52,"n":3026,"o":184.34,"t":"2026-06-30T04:00:00Z","v":263740,"vw":184.094387},{"c":188.8,"h":190.64,"l":186.75,"n":4769,"o":187.64,"t":"2026-07-01T04:00:00Z","v":321434,"vw":189.15744},{"c":187.85,"h":188.634,"l":185.91,"n":6905,"o":188.5,"t":"2026-07-02T04:00:00Z","v":1206932,"vw":187.673138},{"c":189.14,"h":189.43,"l":187.03,"n":3727,"o":188.76,"t":"2026-07-06T04:00:00Z","v":231889,"vw":188.292408},{"c":189.99,"h":191.84,"l":189.81,"n":4140,"o":190.8,"t":"2026-07-07T04:00:00Z","v":1082155,"vw":190.236225},{"c":187.45,"h":189.58,"l":186.83,"n":3013,"o":189.55,"t":"2026-07-08T04:00:00Z","v":190172,"vw":187.708479},{"c":189.59,"h":189.65,"l":184.4801,"n":3274,"o":184.74,"t":"2026-07-09T04:00:00Z","v":213596,"vw":187.794822},{"c":191.52,"h":192.5218,"l":190.53,"n":2794,"o":191.8,"t":"2026-07-10T04:00:00Z","v":214844,"vw":191.307754},{"c":190.7,"h":193.15,"l":190.55,"n":7102,"o":191.5,"t":"2026-07-13T04:00:00Z","v":186613,"vw":191.661121},{"c":191.02,"h":191.56,"l":189.29,"n":2262,"o":189.29,"t":"2026-07-14T04:00:00Z","v":114923,"vw":190.977284},{"c":194.72,"h":195.42,"l":191.24,"n":3404,"o":191.24,"t":"2026-07-15T04:00:00Z","v":225902,"vw":194.26475},{"c":191.86,"h":195.11,"l":191.3,"n":4367,"o":194.82,"t":"2026-07-16T04:00:00Z","v":209586,"vw":193.409154},{"c":188.08,"h":189.15,"l":187.07,"n":3178,"o":188.73,"t":"2026-07-17T04:00:00Z","v":177675,"vw":188.115976},{"c":188.47,"h":190.21,"l":188.13,"n":1978,"o":188.25,"t":"2026-07-20T04:00:00Z","v":176693,"vw":189.110935},{"c":187.64,"h":188.52,"l":187.62,"n":1837,"o":188.52,"t":"2026-07-21T04:00:00Z","v":104303,"vw":188.081513},{"c":185.33,"h":188.99,"l":185.3,"n":2800,"o":188.86,"t":"2026-07-22T04:00:00Z","v":201963,"vw":186.392755},{"c":178.8,"h":181.19,"l":178.49,"n":4036,"o":180.91,"t":"2026-07-23T04:00:00Z","v":385951,"vw":179.359772},{"c":179.81,"h":181.25,"l":178.99,"n":3693,"o":178.99,"t":"2026-07-24T04:00:00Z","v":840167,"vw":180.324717},{"c":182.17,"h":183.46,"l":181.87,"n":4421,"o":181.87,"t":"2026-07-27T04:00:00Z","v":413108,"vw":182.73203},{"c":185.13,"h":185.67,"l":183,"n":2619,"o":183,"t":"2026-07-28T04:00:00Z","v":168869,"vw":184.898176},{"c":184.81,"h":187.14,"l":184.24,"n":2482,"o":185.05,"t":"2026-07-29T04:00:00Z","v":190129,"vw":185.446252},{"c":179.77,"h":179.81,"l":178.01,"n":4573,"o":179.38,"t":"2026-07-30T04:00:00Z","v":395414,"vw":179.068219},{"c":181.78,"h":182.08,"l":179,"n":3438,"o":179.51,"t":"2026-07-31T04:00:00Z","v":823737,"vw":180.939659},{"c":188.05,"h":188.84,"l":184.09,"n":2881,"o":184.09,"t":"2026-08-03T04:00:00Z","v":256558,"vw":188.144937},{"c":189.77,"h":190.29,"l":186.74,"n":2743,"o":186.74,"t":"2026-08-04T04:00:00Z","v":240452,"vw":188.88033},{"c":186.48,"h":190.96,"l":184.95,"n":3508,"o":190.96,"t":"2026-08-05T04:00:00Z","v":337893,"vw":187.790774},{"c":186.32,"h":187.38,"l":185.67,"n":2195,"o":185.94,"t":"2026-08-06T04:00:00Z","v":129658,"vw":186.202051},{"c":187.52,"h":188.11,"l":185.61,"n":2018,"o":185.61,"t":"2026-08-07T04:00:00Z","v":128554,"vw":187.422965},{"c":188.38,"h":188.38,"l":186.84,"n":2913,"o":187.62,"t":"2026-08-10T04:00:00Z","v":193303,"vw":187.587662},{"c":186.59,"h":188.82,"l":186.45,"n":2348,"o":188.15,"t":"2026-08-11T04:00:00Z","v":263962,"vw":187.047568},{"c":185.16,"h":186.86,"l":184.57,"n":3098,"o":186.86,"t":"2026-08-12T04:00:00Z","v":246636,"vw":185.202659},{"c":188.52,"h":188.705,"l":185.96,"n":2938,"o":186,"t":"2026-08-13T04:00:00Z","v":267621,"vw":187.592442},{"c":189.18,"h":190.4,"l":188.76,"n":2996,"o":189.12,"t":"2026-08-14T04:00:00Z","v":234282,"vw":189.147238},{"c":185.83,"h":188.71,"l":185.51,"n":2901,"o":188.7,"t":"2026-08-17T04:00:00Z","v":197808,"vw":186.487159},{"c":184.36,"h":186.02,"l":184.32,"n":2476,"o":185.13,"t":"2026-08-18T04:00:00Z","v":130600,"vw":185.328034},{"c":185.67,"h":186.92,"l":183.8,"n":2488,"o":184.32,"t":"2026-08-19T04:00:00Z","v":135749,"vw":185.717548},{"c":184.49,"h":185.825,"l":183.76,"n":2543,"o":185.23,"t":"2026-08-20T04:00:00Z","v":223060,"vw":184.386806},{"c":185.96,"h":186.54,"l":184.76,"n":2150,"o":185.25,"t":"2026-08-21T04:00:00Z","v":217806,"vw":186.013539},{"c":187.35,"h":188.09,"l":185.72,"n":3061,"o":185.72,"t":"2026-08-24T04:00:00Z","v":516689,"vw":187.704028},{"c":189.03,"h":189.12,"l":187.48,"n":2815,"o":187.48,"t":"2026-08-25T04:00:00Z","v":316983,"vw":188.217901},{"c":187.97,"h":190.32,"l":187.67,"n":3002,"o":190.12,"t":"2026-08-26T04:00:00Z","v":181150,"vw":188.263572},{"c":186.22,"h":187.88,"l":185.99,"n":2620,"o":187.13,"t":"2026-08-27T04:00:00Z","v":136288,"vw":186.575775},{"c":188.56,"h":189.93,"l":186.8,"n":3716,"o":186.8,"t":"2026-08-28T04:00:00Z","v":225821,"vw":188.40091},{"c":186.51,"h":187.71,"l":185.93,"n":2895,"o":187.71,"t":"2026-08-31T04:00:00Z","v":219938,"vw":186.469737},{"c":185.51,"h":186.66,"l":184.44,"n":3163,"o":184.46,"t":"2026-09-01T04:00:00Z","v":196176,"vw":185.769498},{"c":188.32,"h":189.0325,"l":185.51,"n":3263,"o":185.51,"t":"2026-09-02T04:00:00Z","v":187077,"vw":188.460639},{"c":190.48,"h":192.12,"l":189.745,"n":3370,"o":190.07,"t":"2026-09-03T04:00:00Z","v":172716,"vw":190.936953},{"c":188.93,"h":190.2,"l":188.515,"n":3143,"o":190.13,"t":"2026-09-04T04:00:00Z","v":124779,"vw":189.042915},{"c":188.4,"h":189.07,"l":187.29,"n":2862,"o":188.22,"t":"2026-09-08T04:00:00Z","v":183635,"vw":188.384055},{"c":188.08,"h":189.53,"l":187.54,"n":3287,"o":189.53,"t":"2026-09-09T04:00:00Z","v":429966,"vw":188.110757},{"c":188.83,"h":189.78,"l":187.43,"n":2073,"o":187.55,"t":"2026-09-10T04:00:00Z","v":115708,"vw":188.970119},{"c":190.89,"h":191.69,"l":190.32,"n":3846,"o":190.32,"t":"2026-09-11T04:00:00Z","v":287342,"vw":191.03861},{"c":195.33,"h":195.84,"l":192.42,"n":4843,"o":192.42,"t":"2026-09-14T04:00:00Z","v":292238,"vw":194.839214},{"c":193.81,"h":194.91,"l":193.25,"n":11504,"o":193.92,"t":"2026-09-15T04:00:00Z","v":1856406,"vw":193.937315},{"c":192.5,"h":194.85,"l":191.55,"n":3870,"o":194.62,"t":"2026-09-16T04:00:00Z","v":175525,"vw":193.166614},{"c":192.27,"h":194.58,"l":191.85,"n":3314,"o":194.53,"t":"2026-09-17T04:00:00Z","v":247120,"vw":192.380427},{"c":189.68,"h":192.97,"l":189.66,"n":3301,"o":192.96,"t":"2026-09-18T04:00:00Z","v":192285,"vw":190.385812},{"c":197.5,"h":198.81,"l":192.02,"n":6904,"o":192.02,"t":"2026-09-21T04:00:00Z","v":465117,"vw":196.894683},{"c":195.59,"h":199.03,"l":195.46,"n":5479,"o":197.64,"t":"2026-09-22T04:00:00Z","v":268520,"vw":196.450863},{"c":192.96,"h":195.54,"l":192.95,"n":4711,"o":195.36,"t":"2026-09-23T04:00:00Z","v":207586,"vw":193.951778},{"c":196.04,"h":196.2,"l":193.03,"n":3420,"o":193.03,"t":"2026-09-24T04:00:00Z","v":195391,"vw":195.285174},{"c":194.15,"h":195.36,"l":193.45,"n":3246,"o":195.36,"t":"2026-09-25T04:00:00Z","v":276972,"vw":194.078581},{"c":190.43,"h":193.49,"l":190.18,"n":3341,"o":193.49,"t":"2026-09-28T04:00:00Z","v":237875,"vw":190.713969},{"c":191.38,"h":191.41,"l":189.67,"n":7404,"o":191.15,"t":"2026-09-29T04:00:00Z","v":415226,"vw":190.487517},{"c":190.59,"h":193.415,"l":190.59,"n":3333,"o":191.16,"t":"2026-09-30T04:00:00Z","v":198209,"vw":192.033874},{"c":188.93,"h":192.25,"l":188.49,"n":4614,"o":191.88,"t":"2026-10-01T04:00:00Z","v":295255,"vw":189.305809},{"c":190.18,"h":191.36,"l":189.53,"n":2834,"o":189.91,"t":"2026-10-02T04:00:00Z","v":263040,"vw":190.191753},{"c":192.67,"h":192.93,"l":189.92,"n":3111,"o":189.92,"t":"2026-10-05T04:00:00Z","v":182875,"vw":192.051422},{"c":193.03,"h":193.44,"l":192.275,"n":2487,"o":193.44,"t":"2026-10-06T04:00:00Z","v":138848,"vw":192.97973},{"c":192.2,"h":192.74,"l":190.88,"n":3692,"o":192.34,"t":"2026-10-07T04:00:00Z","v":269735,"vw":191.905815},{"c":192.67,"h":192.82,"l":191.51,"n":3367,"o":192.56,"t":"2026-10-08T04:00:00Z","v":277727,"vw":192.346493},{"c":190.36,"h":192.26,"l":190.18,"n":3678,"o":191.85,"t":"2026-10-09T04:00:00Z","v":268466,"vw":191.111868},{"c":192.71,"h":193.55,"l":191.49,"n":3846,"o":191.49,"t":"2026-10-12T04:00:00Z","v":299103,"vw":192.780752},{"c":194.12,"h":195.51,"l":192.5,"n":2810,"o":192.5,"t":"2026-10-13T04:00:00Z","v":218933,"vw":194.567463},{"c":190.9,"h":194.455,"l":190.31,"n":3842,"o":194.07,"t":"2026-10-14T04:00:00Z","v":127368,"vw":191.224051},{"c":193.19,"h":193.58,"l":189.4,"n":3788,"o":189.97,"t":"2026-10-15T04:00:00Z","v":220049,"vw":192.859616},{"c":189.02,"h":193.32,"l":187.95,"n":4370,"o":193.32,"t":"2026-10-16T04:00:00Z","v":912197,"vw":189.905006},{"c":189.01,"h":189.55,"l":187.9,"n":4639,"o":189.02,"t":"2026-10-19T04:00:00Z","v":353572,"vw":188.959528},{"c":188.96,"h":189.92,"l":187.57,"n":4783,"o":188.41,"t":"2026-10-20T04:00:00Z","v":1035712,"vw":188.88964},{"c":187.62,"h":189.27,"l":186.93,"n":3629,"o":187.7,"t":"2026-10-21T04:00:00Z","v":333766,"vw":187.760429},{"c":183.69,"h":185.29,"l":182.53,"n":5246,"o":185.16,"t":"2026-10-22T04:00:00Z","v":384955,"vw":183.891221}],"volatilityBars":[{"c":189.79,"h":191.53,"l":189.79,"n":6,"o":191.53,"t":"2026-09-21T08:30:00Z","v":1466,"vw":189.921107},{"c":191.6,"h":191.6,"l":189.79,"n":11,"o":189.79,"t":"2026-09-21T08:45:00Z","v":7958,"vw":190.279656},{"c":191.1,"h":191.56,"l":191.1,"n":7,"o":191.56,"t":"2026-09-21T09:00:00Z","v":5024,"vw":191.282365},{"c":193.99,"h":194.09,"l":192.02,"n":366,"o":192.02,"t":"2026-09-21T13:30:00Z","v":31657,"vw":193.521609},{"c":194.48,"h":194.48,"l":193.84,"n":147,"o":194.23,"t":"2026-09-21T13:45:00Z","v":12049,"vw":194.222784},{"c":195.31,"h":195.3999,"l":194.57,"n":390,"o":194.79,"t":"2026-09-21T14:00:00Z","v":23673,"vw":194.921885},{"c":195.61,"h":195.85,"l":195.33,"n":103,"o":195.63,"t":"2026-09-21T14:15:00Z","v":6972,"vw":195.700295},{"c":195.23,"h":195.71,"l":195.23,"n":160,"o":195.54,"t":"2026-09-21T14:30:00Z","v":10200,"vw":195.508376},{"c":195.25,"h":195.51,"l":195.2,"n":106,"o":195.2,"t":"2026-09-21T14:45:00Z","v":8790,"vw":195.397568},{"c":195.22,"h":195.3,"l":194.99,"n":511,"o":195.12,"t":"2026-09-21T15:00:00Z","v":18624,"vw":195.207403},{"c":195.85,"h":195.88,"l":195.42,"n":131,"o":195.42,"t":"2026-09-21T15:15:00Z","v":21145,"vw":195.807043},{"c":196.47,"h":196.47,"l":195.836,"n":159,"o":195.89,"t":"2026-09-21T15:30:00Z","v":12926,"vw":196.054652},{"c":196.83,"h":196.87,"l":196.45,"n":122,"o":196.54,"t":"2026-09-21T15:45:00Z","v":8859,"vw":196.674169},{"c":197.04,"h":197.04,"l":196.71,"n":80,"o":196.775,"t":"2026-09-21T16:00:00Z","v":4645,"vw":196.941031},{"c":197.085,"h":197.15,"l":196.97,"n":89,"o":197.115,"t":"2026-09-21T16:15:00Z","v":8688,"vw":197.117782},{"c":197.0799,"h":197.24,"l":197.05,"n":127,"o":197.07,"t":"2026-09-21T16:30:00Z","v":11009,"vw":197.114084},{"c":197.005,"h":197.17,"l":196.98,"n":29,"o":197.14,"t":"2026-09-21T16:45:00Z","v":1855,"vw":197.094063},{"c":197.45,"h":197.46,"l":197.14,"n":91,"o":197.14,"t":"2026-09-21T17:00:00Z","v":4855,"vw":197.318859},{"c":197.665,"h":197.71,"l":197.39,"n":135,"o":197.42,"t":"2026-09-21T17:15:00Z","v":9573,"vw":197.525828},{"c":198.14,"h":198.14,"l":197.565,"n":766,"o":197.67,"t":"2026-09-21T17:30:00Z","v":50666,"vw":197.793156},{"c":198.12,"h":198.12,"l":197.77,"n":172,"o":198.12,"t":"2026-09-21T17:45:00Z","v":14833,"vw":197.912048},{"c":197.955,"h":198.14,"l":197.84,"n":146,"o":198.14,"t":"2026-09-21T18:00:00Z","v":6414,"vw":197.955025},{"c":198.3,"h":198.3,"l":197.83,"n":179,"o":197.95,"t":"2026-09-21T18:15:00Z","v":9233,"vw":198.12799},{"c":198.09,"h":198.245,"l":198.0771,"n":191,"o":198.245,"t":"2026-09-21T18:30:00Z","v":8276,"vw":198.122583},{"c":198.2,"h":198.23,"l":198.04,"n":233,"o":198.09,"t":"2026-09-21T18:45:00Z","v":9983,"vw":198.147115},{"c":198.13,"h":198.14,"l":197.91,"n":226,"o":198.12,"t":"2026-09-21T19:00:00Z","v":13181,"vw":198.045751},{"c":198.19,"h":198.23,"l":198.09,"n":194,"o":198.16,"t":"2026-09-21T19:15:00Z","v":8243,"vw":198.184622},{"c":198.5,"h":198.81,"l":198.3,"n":439,"o":198.31,"t":"2026-09-21T19:30:00Z","v":33909,"vw":198.549899},{"c":197.52,"h":198.52,"l":197.52,"n":984,"o":198.42,"t":"2026-09-21T19:45:00Z","v":91866,"vw":197.982157},{"c":197.5,"h":197.5,"l":197.5,"n":7,"o":197.5,"t":"2026-09-21T20:00:00Z","v":2362,"vw":197.5},{"c":197.5,"h":197.5,"l":197.5,"n":11,"o":197.5,"t":"2026-09-22T09:45:00Z","v":6521,"vw":197.5},{"c":197.69,"h":197.7,"l":197.69,"n":16,"o":197.7,"t":"2026-09-22T10:00:00Z","v":4012,"vw":197.696726},{"c":197.55,"h":197.7,"l":197.5,"n":11,"o":197.65,"t":"2026-09-22T10:15:00Z","v":2909,"vw":197.582485},{"c":197.55,"h":197.55,"l":197.54,"n":2,"o":197.54,"t":"2026-09-22T10:30:00Z","v":300,"vw":197.546667},{"c":198.77,"h":199.03,"l":197.64,"n":132,"o":197.64,"t":"2026-09-22T13:30:00Z","v":7280,"vw":197.970173},{"c":197.84,"h":198.555,"l":197.84,"n":101,"o":198.535,"t":"2026-09-22T13:45:00Z","v":4982,"vw":197.978791},{"c":198.44,"h":198.44,"l":197.92,"n":59,"o":197.92,"t":"2026-09-22T14:00:00Z","v":3166,"vw":198.183762},{"c":198.4,"h":198.7648,"l":198.36,"n":90,"o":198.675,"t":"2026-09-22T14:15:00Z","v":3689,"vw":198.572444},{"c":198.05,"h":198.5,"l":197.99,"n":300,"o":198.42,"t":"2026-09-22T14:30:00Z","v":18168,"vw":198.128953},{"c":198.075,"h":198.21,"l":197.99,"n":52,"o":197.99,"t":"2026-09-22T14:45:00Z","v":2727,"vw":198.091275},{"c":197.58,"h":197.92,"l":197.58,"n":54,"o":197.92,"t":"2026-09-22T15:00:00Z","v":1581,"vw":197.75917},{"c":197.65,"h":197.875,"l":197.65,"n":97,"o":197.6601,"t":"2026-09-22T15:15:00Z","v":4569,"vw":197.788682},{"c":197.295,"h":197.49,"l":197.28,"n":106,"o":197.49,"t":"2026-09-22T15:30:00Z","v":7745,"vw":197.385869},{"c":197.4,"h":197.43,"l":197.08,"n":121,"o":197.24,"t":"2026-09-22T15:45:00Z","v":8890,"vw":197.196646},{"c":196.77,"h":197.46,"l":196.77,"n":215,"o":197.46,"t":"2026-09-22T16:00:00Z","v":13253,"vw":196.977945},{"c":196.9,"h":197.11,"l":196.82,"n":64,"o":197.015,"t":"2026-09-22T16:15:00Z","v":1882,"vw":196.942602},{"c":195.87,"h":196.685,"l":195.87,"n":189,"o":196.685,"t":"2026-09-22T16:30:00Z","v":3068,"vw":196.233262},{"c":195.8903,"h":196.07,"l":195.8903,"n":64,"o":195.955,"t":"2026-09-22T16:45:00Z","v":2635,"vw":195.975922},{"c":196.255,"h":196.3,"l":195.92,"n":168,"o":195.92,"t":"2026-09-22T17:00:00Z","v":12435,"vw":196.15879},{"c":196.21,"h":196.32,"l":196.2,"n":249,"o":196.23,"t":"2026-09-22T17:15:00Z","v":19180,"vw":196.247865},{"c":196.021,"h":196.25,"l":195.99,"n":161,"o":196.1599,"t":"2026-09-22T17:30:00Z","v":8875,"vw":196.089365},{"c":196.23,"h":196.36,"l":195.79,"n":412,"o":196.02,"t":"2026-09-22T17:45:00Z","v":24509,"vw":195.990273},{"c":196.15,"h":196.42,"l":196.15,"n":89,"o":196.3,"t":"2026-09-22T18:00:00Z","v":2517,"vw":196.262435},{"c":195.95,"h":196.235,"l":195.95,"n":70,"o":196.235,"t":"2026-09-22T18:15:00Z","v":2570,"vw":196.10178},{"c":196.08,"h":196.08,"l":195.78,"n":58,"o":195.885,"t":"2026-09-22T18:30:00Z","v":1810,"vw":195.85729},{"c":195.77,"h":196.035,"l":195.74,"n":112,"o":195.97,"t":"2026-09-22T18:45:00Z","v":3580,"vw":195.869807},{"c":195.69,"h":195.76,"l":195.57,"n":76,"o":195.73,"t":"2026-09-22T19:00:00Z","v":2982,"vw":195.719587},{"c":195.91,"h":195.91,"l":195.595,"n":127,"o":195.595,"t":"2026-09-22T19:15:00Z","v":4949,"vw":195.784578},{"c":195.98,"h":196.18,"l":195.93,"n":161,"o":195.99,"t":"2026-09-22T19:30:00Z","v":6862,"vw":196.04449},{"c":195.57,"h":196.05,"l":195.46,"n":915,"o":195.94,"t":"2026-09-22T19:45:00Z","v":68776,"vw":195.649491},{"c":195.59,"h":195.59,"l":195.59,"n":4,"o":195.59,"t":"2026-09-22T20:00:00Z","v":618,"vw":195.59},{"c":196,"h":196,"l":195.5,"n":73,"o":195.5,"t":"2026-09-23T10:30:00Z","v":1141,"vw":195.602386},{"c":195.75,"h":195.75,"l":195.71,"n":28,"o":195.71,"t":"2026-09-23T10:45:00Z","v":531,"vw":195.738257},{"c":195.4,"h":195.41,"l":195.4,"n":2,"o":195.41,"t":"2026-09-23T11:00:00Z","v":200,"vw":195.405},{"c":194.51,"h":195.54,"l":194.35,"n":72,"o":194.97,"t":"2026-09-23T13:30:00Z","v":3902,"vw":195.156577},{"c":194.6,"h":194.715,"l":194.45,"n":36,"o":194.45,"t":"2026-09-23T13:45:00Z","v":1376,"vw":194.637781},{"c":193.56,"h":193.95,"l":193.4301,"n":72,"o":193.82,"t":"2026-09-23T14:00:00Z","v":2829,"vw":193.646616},{"c":193.57,"h":193.65,"l":193.3175,"n":157,"o":193.3175,"t":"2026-09-23T14:15:00Z","v":11910,"vw":193.52236},{"c":194.12,"h":194.21,"l":193.84,"n":161,"o":193.84,"t":"2026-09-23T14:30:00Z","v":10638,"vw":193.997925},{"c":194.52,"h":194.52,"l":194.1351,"n":145,"o":194.18,"t":"2026-09-23T14:45:00Z","v":5736,"vw":194.396675},{"c":194.16,"h":194.46,"l":194.075,"n":115,"o":194.46,"t":"2026-09-23T15:00:00Z","v":5643,"vw":194.262037},{"c":194.64,"h":194.92,"l":194.28,"n":151,"o":194.28,"t":"2026-09-23T15:15:00Z","v":10487,"vw":194.715234},{"c":194.6,"h":194.6,"l":194.45,"n":78,"o":194.51,"t":"2026-09-23T15:30:00Z","v":3307,"vw":194.510055},{"c":194.468,"h":194.71,"l":194.468,"n":61,"o":194.7,"t":"2026-09-23T15:45:00Z","v":2654,"vw":194.592173},{"c":194.47,"h":194.55,"l":194.43,"n":43,"o":194.485,"t":"2026-09-23T16:00:00Z","v":2005,"vw":194.48951},{"c":194.42,"h":194.495,"l":194.28,"n":112,"o":194.4672,"t":"2026-09-23T16:15:00Z","v":5292,"vw":194.385522},{"c":194.4325,"h":194.74,"l":194.4325,"n":93,"o":194.585,"t":"2026-09-23T16:30:00Z","v":4018,"vw":194.600233},{"c":194.17,"h":194.47,"l":194.17,"n":41,"o":194.47,"t":"2026-09-23T16:45:00Z","v":1513,"vw":194.377273},{"c":193.925,"h":194.12,"l":193.82,"n":160,"o":194.11,"t":"2026-09-23T17:00:00Z","v":5860,"vw":193.944505},{"c":193.68,"h":193.965,"l":193.67,"n":85,"o":193.915,"t":"2026-09-23T17:15:00Z","v":6137,"vw":193.900626},{"c":194.13,"h":194.1799,"l":193.75,"n":100,"o":193.75,"t":"2026-09-23T17:30:00Z","v":6567,"vw":193.874756},{"c":194.22,"h":194.34,"l":194.075,"n":96,"o":194.075,"t":"2026-09-23T17:45:00Z","v":3785,"vw":194.216133},{"c":193.91,"h":194.2,"l":193.77,"n":128,"o":194.19,"t":"2026-09-23T18:00:00Z","v":7781,"vw":193.957451},{"c":194.01,"h":194.03,"l":193.92,"n":17,"o":193.95,"t":"2026-09-23T18:15:00Z","v":589,"vw":193.979029},{"c":193.73,"h":193.865,"l":193.73,"n":68,"o":193.865,"t":"2026-09-23T18:30:00Z","v":1644,"vw":193.826336},{"c":193.82,"h":193.92,"l":193.715,"n":60,"o":193.7823,"t":"2026-09-23T18:45:00Z","v":2581,"vw":193.792714},{"c":193.82,"h":193.821,"l":193.71,"n":49,"o":193.821,"t":"2026-09-23T19:00:00Z","v":2901,"vw":193.807404},{"c":193.585,"h":193.77,"l":193.55,"n":97,"o":193.735,"t":"2026-09-23T19:15:00Z","v":3313,"vw":193.642828},{"c":193.29,"h":193.945,"l":193.245,"n":1004,"o":193.605,"t":"2026-09-23T19:30:00Z","v":70317,"vw":193.768633},{"c":192.965,"h":193.38,"l":192.95,"n":253,"o":193.38,"t":"2026-09-23T19:45:00Z","v":9856,"vw":193.078694},{"c":192.96,"h":192.96,"l":192.96,"n":7,"o":192.96,"t":"2026-09-23T20:00:00Z","v":1682,"vw":192.96},{"c":194.76,"h":194.79,"l":193.03,"n":90,"o":193.03,"t":"2026-09-24T13:30:00Z","v":6194,"vw":193.458716},{"c":193.9,"h":194.04,"l":193.86,"n":36,"o":193.99,"t":"2026-09-24T13:45:00Z","v":2106,"vw":193.96187},{"c":194.49,"h":194.78,"l":194.14,"n":78,"o":194.14,"t":"2026-09-24T14:00:00Z","v":4340,"vw":194.518208},{"c":194.92,"h":195.04,"l":194.4,"n":101,"o":194.4,"t":"2026-09-24T14:15:00Z","v":10821,"vw":194.661826},{"c":194.76,"h":195.11,"l":194.55,"n":193,"o":194.87,"t":"2026-09-24T14:30:00Z","v":10747,"vw":194.829614},{"c":194.9,"h":195.25,"l":194.62,"n":48,"o":194.72,"t":"2026-09-24T14:45:00Z","v":4284,"vw":194.865016},{"c":194.38,"h":194.94,"l":194.38,"n":136,"o":194.85,"t":"2026-09-24T15:00:00Z","v":10789,"vw":194.808766},{"c":194.43,"h":194.61,"l":194.41,"n":50,"o":194.41,"t":"2026-09-24T15:15:00Z","v":3463,"vw":194.4477},{"c":194.73,"h":194.81,"l":194.43,"n":94,"o":194.44,"t":"2026-09-24T15:30:00Z","v":6435,"vw":194.644989},{"c":194.785,"h":194.785,"l":194.505,"n":41,"o":194.73,"t":"2026-09-24T15:45:00Z","v":1544,"vw":194.586499},{"c":194.58,"h":194.8,"l":194.31,"n":74,"o":194.77,"t":"2026-09-24T16:00:00Z","v":5110,"vw":194.631594},{"c":195.54,"h":195.565,"l":194.63,"n":83,"o":194.63,"t":"2026-09-24T16:15:00Z","v":5819,"vw":195.174766},{"c":195.44,"h":195.67,"l":195.43,"n":38,"o":195.5,"t":"2026-09-24T16:30:00Z","v":3511,"vw":195.459407},{"c":195.99,"h":196.02,"l":195.5172,"n":62,"o":195.5172,"t":"2026-09-24T16:45:00Z","v":1950,"vw":195.778071},{"c":195.75,"h":196.05,"l":195.63,"n":145,"o":195.86,"t":"2026-09-24T17:00:00Z","v":10482,"vw":195.81011},{"c":195.65,"h":196,"l":195.47,"n":106,"o":196,"t":"2026-09-24T17:15:00Z","v":12356,"vw":195.659876},{"c":195.385,"h":195.7,"l":195.35,"n":148,"o":195.6599,"t":"2026-09-24T17:30:00Z","v":12479,"vw":195.41843},{"c":195.41,"h":195.41,"l":195.41,"n":9,"o":195.41,"t":"2026-09-24T17:45:00Z","v":566,"vw":195.41},{"c":195.88,"h":195.9,"l":195.31,"n":157,"o":195.46,"t":"2026-09-24T18:00:00Z","v":9516,"vw":195.613615},{"c":195.75,"h":196.01,"l":195.6,"n":215,"o":195.89,"t":"2026-09-24T18:15:00Z","v":12020,"vw":195.837351},{"c":195.72,"h":195.885,"l":195.63,"n":76,"o":195.69,"t":"2026-09-24T18:30:00Z","v":5097,"vw":195.728856},{"c":195.78,"h":195.87,"l":195.75,"n":59,"o":195.825,"t":"2026-09-24T18:45:00Z","v":5319,"vw":195.80641},{"c":195.83,"h":195.8369,"l":195.55,"n":103,"o":195.79,"t":"2026-09-24T19:00:00Z","v":5941,"vw":195.701441},{"c":195.91,"h":196.1115,"l":195.84,"n":310,"o":195.9,"t":"2026-09-24T19:15:00Z","v":17711,"vw":195.9629},{"c":196.06,"h":196.12,"l":195.71,"n":123,"o":195.96,"t":"2026-09-24T19:30:00Z","v":6858,"vw":195.909029},{"c":196.13,"h":196.2,"l":195.98,"n":254,"o":196.02,"t":"2026-09-24T19:45:00Z","v":13678,"vw":196.111549},{"c":196.04,"h":196.04,"l":196.04,"n":6,"o":196.04,"t":"2026-09-24T20:00:00Z","v":498,"vw":196.04},{"c":195.06,"h":195.06,"l":195.06,"n":2,"o":195.06,"t":"2026-09-25T13:15:00Z","v":115,"vw":195.06},{"c":194.34,"h":195.36,"l":194.2,"n":153,"o":195.36,"t":"2026-09-25T13:30:00Z","v":11592,"vw":194.677141},{"c":194.53,"h":194.75,"l":194.52,"n":34,"o":194.705,"t":"2026-09-25T13:45:00Z","v":2203,"vw":194.619676},{"c":193.94,"h":194.445,"l":193.94,"n":50,"o":194.32,"t":"2026-09-25T14:00:00Z","v":5265,"vw":194.197725},{"c":194.01,"h":194.01,"l":193.67,"n":26,"o":193.67,"t":"2026-09-25T14:15:00Z","v":1514,"vw":193.902307},{"c":193.925,"h":193.955,"l":193.762,"n":42,"o":193.825,"t":"2026-09-25T14:30:00Z","v":4563,"vw":193.826028},{"c":193.65,"h":193.79,"l":193.4801,"n":66,"o":193.79,"t":"2026-09-25T14:45:00Z","v":3836,"vw":193.631679},{"c":194.1,"h":194.1,"l":193.91,"n":36,"o":194.07,"t":"2026-09-25T15:00:00Z","v":1196,"vw":193.988609},{"c":193.865,"h":194.03,"l":193.8117,"n":26,"o":194.015,"t":"2026-09-25T15:15:00Z","v":953,"vw":193.906351},{"c":193.6675,"h":194.15,"l":193.6675,"n":139,"o":194.095,"t":"2026-09-25T15:30:00Z","v":16891,"vw":193.891011},{"c":194.06,"h":194.06,"l":193.45,"n":73,"o":193.49,"t":"2026-09-25T15:45:00Z","v":2681,"vw":193.663171},{"c":194.41,"h":194.45,"l":194.28,"n":59,"o":194.33,"t":"2026-09-25T16:00:00Z","v":3353,"vw":194.346551},{"c":194.2,"h":194.41,"l":194.06,"n":31,"o":194.41,"t":"2026-09-25T16:15:00Z","v":1329,"vw":194.2105},{"c":194.14,"h":194.21,"l":193.9275,"n":75,"o":194.21,"t":"2026-09-25T16:30:00Z","v":3973,"vw":194.100659},{"c":194.05,"h":194.0564,"l":193.99,"n":254,"o":193.99,"t":"2026-09-25T16:45:00Z","v":109700,"vw":194.038675},{"c":194.08,"h":194.15,"l":193.99,"n":39,"o":193.99,"t":"2026-09-25T17:00:00Z","v":1926,"vw":194.09732},{"c":194.32,"h":194.32,"l":194.09,"n":5,"o":194.09,"t":"2026-09-25T17:15:00Z","v":309,"vw":194.205},{"c":194.1,"h":194.24,"l":194.1,"n":108,"o":194.11,"t":"2026-09-25T17:30:00Z","v":9571,"vw":194.151466},{"c":194,"h":194.11,"l":193.94,"n":159,"o":193.96,"t":"2026-09-25T17:45:00Z","v":25026,"vw":194.040285},{"c":194.015,"h":194.05,"l":193.98,"n":27,"o":193.985,"t":"2026-09-25T18:00:00Z","v":2875,"vw":194.00405},{"c":193.905,"h":194.03,"l":193.78,"n":99,"o":194.03,"t":"2026-09-25T18:15:00Z","v":5581,"vw":193.933343},{"c":194.1,"h":194.14,"l":193.93,"n":31,"o":194.01,"t":"2026-09-25T18:30:00Z","v":1706,"vw":194.086902},{"c":194.12,"h":194.145,"l":194.08,"n":35,"o":194.14,"t":"2026-09-25T18:45:00Z","v":1788,"vw":194.118703},{"c":194.215,"h":194.26,"l":194.09,"n":79,"o":194.175,"t":"2026-09-25T19:00:00Z","v":3774,"vw":194.178463},{"c":193.96,"h":194.21,"l":193.96,"n":166,"o":194.17,"t":"2026-09-25T19:15:00Z","v":7591,"vw":194.120893},{"c":194.22,"h":194.22,"l":193.93,"n":63,"o":193.93,"t":"2026-09-25T19:30:00Z","v":2445,"vw":194.031774},{"c":194.12,"h":194.35,"l":194.07,"n":438,"o":194.3,"t":"2026-09-25T19:45:00Z","v":34878,"vw":194.141464},{"c":194.15,"h":194.15,"l":194.15,"n":9,"o":194.15,"t":"2026-09-25T20:00:00Z","v":590,"vw":194.15},{"c":191.1,"h":193.49,"l":190.98,"n":109,"o":193.11,"t":"2026-09-28T13:30:00Z","v":6732,"vw":192.02056},{"c":191.455,"h":191.68,"l":191.27,"n":71,"o":191.27,"t":"2026-09-28T13:45:00Z","v":6123,"vw":191.500776},{"c":191.28,"h":191.72,"l":191.11,"n":92,"o":191.28,"t":"2026-09-28T14:00:00Z","v":3513,"vw":191.350774},{"c":191.42,"h":191.6,"l":191.345,"n":65,"o":191.55,"t":"2026-09-28T14:15:00Z","v":2943,"vw":191.489696},{"c":190.85,"h":191.36,"l":190.83,"n":75,"o":191.35,"t":"2026-09-28T14:30:00Z","v":4438,"vw":191.074072},{"c":190.78,"h":190.9,"l":190.57,"n":68,"o":190.76,"t":"2026-09-28T14:45:00Z","v":3414,"vw":190.742768},{"c":190.9,"h":190.925,"l":190.71,"n":48,"o":190.765,"t":"2026-09-28T15:00:00Z","v":2704,"vw":190.827837},{"c":190.75,"h":190.82,"l":190.67,"n":94,"o":190.82,"t":"2026-09-28T15:15:00Z","v":11196,"vw":190.754326},{"c":190.44,"h":190.7,"l":190.44,"n":37,"o":190.64,"t":"2026-09-28T15:30:00Z","v":2088,"vw":190.601727},{"c":190.44,"h":190.5,"l":190.25,"n":79,"o":190.5,"t":"2026-09-28T15:45:00Z","v":45266,"vw":190.26148},{"c":190.5,"h":190.54,"l":190.33,"n":77,"o":190.48,"t":"2026-09-28T16:00:00Z","v":5890,"vw":190.441428},{"c":191.6293,"h":191.6293,"l":190.37,"n":114,"o":190.44,"t":"2026-09-28T16:15:00Z","v":6366,"vw":190.90742},{"c":190.79,"h":191.37,"l":190.75,"n":101,"o":191.37,"t":"2026-09-28T16:30:00Z","v":13544,"vw":190.954894},{"c":191.07,"h":191.105,"l":190.77,"n":62,"o":190.79,"t":"2026-09-28T16:45:00Z","v":5461,"vw":190.897158},{"c":191.44,"h":191.55,"l":190.915,"n":114,"o":191.05,"t":"2026-09-28T17:00:00Z","v":5198,"vw":191.204779},{"c":191.04,"h":191.25,"l":191.025,"n":32,"o":191.25,"t":"2026-09-28T17:15:00Z","v":2211,"vw":191.154509},{"c":191.11,"h":191.11,"l":190.94,"n":36,"o":190.94,"t":"2026-09-28T17:30:00Z","v":2349,"vw":191.039813},{"c":191.08,"h":191.18,"l":191.07,"n":98,"o":191.08,"t":"2026-09-28T17:45:00Z","v":4587,"vw":191.107122},{"c":191.11,"h":191.2,"l":190.98,"n":72,"o":191.1,"t":"2026-09-28T18:00:00Z","v":4385,"vw":191.091394},{"c":191.13,"h":191.14,"l":190.92,"n":72,"o":191.13,"t":"2026-09-28T18:15:00Z","v":5371,"vw":191.039514},{"c":191.19,"h":191.19,"l":190.9,"n":110,"o":191.085,"t":"2026-09-28T18:30:00Z","v":7013,"vw":191.016287},{"c":191.03,"h":191.15,"l":190.95,"n":45,"o":191.15,"t":"2026-09-28T18:45:00Z","v":3710,"vw":191.028614},{"c":190.48,"h":190.88,"l":190.48,"n":83,"o":190.88,"t":"2026-09-28T19:00:00Z","v":18932,"vw":190.831143},{"c":190.56,"h":190.56,"l":190.47,"n":124,"o":190.48,"t":"2026-09-28T19:15:00Z","v":6100,"vw":190.514144},{"c":190.51,"h":190.585,"l":190.44,"n":179,"o":190.58,"t":"2026-09-28T19:30:00Z","v":16519,"vw":190.490702},{"c":190.42,"h":190.55,"l":190.18,"n":567,"o":190.49,"t":"2026-09-28T19:45:00Z","v":29768,"vw":190.390883},{"c":190.43,"h":190.43,"l":190.43,"n":8,"o":190.43,"t":"2026-09-28T20:00:00Z","v":2022,"vw":190.43},{"c":190.5,"h":191.4,"l":190.4,"n":2741,"o":190.49,"t":"2026-09-29T10:15:00Z","v":16641,"vw":190.795961},{"c":190.48,"h":191,"l":190.48,"n":6,"o":190.96,"t":"2026-09-29T11:30:00Z","v":303,"vw":190.813333},{"c":191.01,"h":191.01,"l":191.01,"n":2,"o":191.01,"t":"2026-09-29T11:45:00Z","v":701,"vw":191.01},{"c":190.68,"h":191.15,"l":190.65,"n":96,"o":191.15,"t":"2026-09-29T13:30:00Z","v":5837,"vw":191.00564},{"c":190.38,"h":190.7,"l":190.36,"n":104,"o":190.39,"t":"2026-09-29T13:45:00Z","v":17213,"vw":190.586273},{"c":191.0575,"h":191.0575,"l":190.295,"n":63,"o":190.295,"t":"2026-09-29T14:00:00Z","v":3931,"vw":190.649274},{"c":190.57,"h":190.82,"l":190.37,"n":43,"o":190.775,"t":"2026-09-29T14:15:00Z","v":2063,"vw":190.629554},{"c":190.4,"h":190.43,"l":190.27,"n":122,"o":190.37,"t":"2026-09-29T14:30:00Z","v":48086,"vw":190.370146},{"c":190.28,"h":190.83,"l":190.27,"n":90,"o":190.51,"t":"2026-09-29T14:45:00Z","v":6846,"vw":190.61956},{"c":190.19,"h":190.28,"l":190.07,"n":126,"o":190.28,"t":"2026-09-29T15:00:00Z","v":7616,"vw":190.197893},{"c":189.95,"h":190.31,"l":189.95,"n":30,"o":190.31,"t":"2026-09-29T15:15:00Z","v":1947,"vw":190.054729},{"c":189.715,"h":190.15,"l":189.715,"n":39,"o":190.15,"t":"2026-09-29T15:30:00Z","v":1971,"vw":189.906022},{"c":189.91,"h":190,"l":189.7551,"n":45,"o":189.7551,"t":"2026-09-29T15:45:00Z","v":2346,"vw":189.863859},{"c":190.01,"h":190.01,"l":189.8,"n":91,"o":189.83,"t":"2026-09-29T16:00:00Z","v":17970,"vw":189.905556},{"c":190.1097,"h":190.1097,"l":189.905,"n":155,"o":189.92,"t":"2026-09-29T16:15:00Z","v":21983,"vw":189.962354},{"c":189.87,"h":190.06,"l":189.87,"n":110,"o":190.06,"t":"2026-09-29T16:30:00Z","v":10586,"vw":189.966301},{"c":189.92,"h":190.08,"l":189.78,"n":116,"o":189.81,"t":"2026-09-29T16:45:00Z","v":8404,"vw":189.873713},{"c":190.1,"h":190.3,"l":189.67,"n":283,"o":189.87,"t":"2026-09-29T17:00:00Z","v":25208,"vw":189.917314},{"c":190.65,"h":190.83,"l":189.84,"n":392,"o":190.24,"t":"2026-09-29T17:15:00Z","v":29502,"vw":190.229233},{"c":190.27,"h":190.43,"l":190.17,"n":111,"o":190.43,"t":"2026-09-29T17:30:00Z","v":6355,"vw":190.254873},{"c":190.22,"h":190.47,"l":190.22,"n":115,"o":190.42,"t":"2026-09-29T17:45:00Z","v":6101,"vw":190.362301},{"c":190.42,"h":190.99,"l":190.39,"n":218,"o":190.4,"t":"2026-09-29T18:00:00Z","v":23191,"vw":190.634855},{"c":190.725,"h":190.725,"l":190.51,"n":146,"o":190.51,"t":"2026-09-29T18:15:00Z","v":10419,"vw":190.6248},{"c":190.835,"h":190.98,"l":190.52,"n":203,"o":190.64,"t":"2026-09-29T18:30:00Z","v":13067,"vw":190.806149},{"c":190.92,"h":190.9885,"l":190.7051,"n":73,"o":190.865,"t":"2026-09-29T18:45:00Z","v":7468,"vw":190.905733},{"c":190.825,"h":191.025,"l":190.825,"n":79,"o":190.94,"t":"2026-09-29T19:00:00Z","v":4068,"vw":190.925163},{"c":190.87,"h":190.89,"l":190.8,"n":117,"o":190.82,"t":"2026-09-29T19:15:00Z","v":6107,"vw":190.849256},{"c":190.94,"h":190.98,"l":190.8,"n":199,"o":190.82,"t":"2026-09-29T19:30:00Z","v":11261,"vw":190.900959},{"c":191.34,"h":191.41,"l":190.97,"n":728,"o":190.97,"t":"2026-09-29T19:45:00Z","v":50348,"vw":191.281641},{"c":191.38,"h":191.38,"l":191.38,"n":9,"o":191.38,"t":"2026-09-29T20:00:00Z","v":8258,"vw":191.38},{"c":191.41,"h":191.41,"l":191.41,"n":11,"o":191.41,"t":"2026-09-29T23:00:00Z","v":6223,"vw":191.41},{"c":191.99,"h":192,"l":191.45,"n":92,"o":191.71,"t":"2026-09-29T23:15:00Z","v":12865,"vw":191.695416},{"c":191.92,"h":191.92,"l":190.975,"n":148,"o":191.16,"t":"2026-09-30T13:30:00Z","v":10563,"vw":191.182607},{"c":192.48,"h":192.54,"l":191.81,"n":54,"o":192.02,"t":"2026-09-30T13:45:00Z","v":5336,"vw":191.954222},{"c":192.505,"h":192.745,"l":192.505,"n":12,"o":192.745,"t":"2026-09-30T14:00:00Z","v":865,"vw":192.620295},{"c":192.04,"h":192.72,"l":192.04,"n":57,"o":192.47,"t":"2026-09-30T14:15:00Z","v":3095,"vw":192.391929},{"c":192.02,"h":192.03,"l":191.84,"n":60,"o":192.03,"t":"2026-09-30T14:30:00Z","v":2322,"vw":191.911111},{"c":192.45,"h":192.5,"l":192.08,"n":33,"o":192.08,"t":"2026-09-30T14:45:00Z","v":1481,"vw":192.362273},{"c":192.41,"h":192.41,"l":192.21,"n":41,"o":192.21,"t":"2026-09-30T15:00:00Z","v":1454,"vw":192.295421},{"c":192.51,"h":192.71,"l":192.47,"n":24,"o":192.71,"t":"2026-09-30T15:15:00Z","v":1279,"vw":192.590188},{"c":192.86,"h":192.89,"l":192.68,"n":66,"o":192.68,"t":"2026-09-30T15:30:00Z","v":1619,"vw":192.816582},{"c":192.97,"h":193.28,"l":192.7,"n":87,"o":192.7,"t":"2026-09-30T15:45:00Z","v":3361,"vw":193.033945},{"c":193.08,"h":193.15,"l":193.03,"n":44,"o":193.03,"t":"2026-09-30T16:00:00Z","v":2838,"vw":193.075309},{"c":193.34,"h":193.415,"l":193.25,"n":106,"o":193.35,"t":"2026-09-30T16:15:00Z","v":15148,"vw":193.378489},{"c":193.165,"h":193.3157,"l":193.16,"n":70,"o":193.295,"t":"2026-09-30T16:30:00Z","v":8054,"vw":193.239928},{"c":193.235,"h":193.235,"l":193.05,"n":115,"o":193.21,"t":"2026-09-30T16:45:00Z","v":7004,"vw":193.190981},{"c":192.98,"h":193.2889,"l":192.98,"n":67,"o":193.18,"t":"2026-09-30T17:00:00Z","v":3110,"vw":193.167726},{"c":192.3,"h":192.84,"l":192.3,"n":90,"o":192.84,"t":"2026-09-30T17:15:00Z","v":8272,"vw":192.57297},{"c":192.42,"h":192.4301,"l":192.29,"n":73,"o":192.37,"t":"2026-09-30T17:30:00Z","v":3907,"vw":192.388527},{"c":192.42,"h":192.43,"l":192.29,"n":92,"o":192.4,"t":"2026-09-30T17:45:00Z","v":7520,"vw":192.382532},{"c":192.25,"h":192.33,"l":192.155,"n":76,"o":192.29,"t":"2026-09-30T18:00:00Z","v":6889,"vw":192.270109},{"c":192.1,"h":192.225,"l":192.0582,"n":51,"o":192.225,"t":"2026-09-30T18:15:00Z","v":3153,"vw":192.139285},{"c":191.98,"h":192.08,"l":191.82,"n":100,"o":192.04,"t":"2026-09-30T18:30:00Z","v":6156,"vw":191.91815},{"c":192.175,"h":192.175,"l":192,"n":52,"o":192,"t":"2026-09-30T18:45:00Z","v":3550,"vw":192.083192},{"c":192.12,"h":192.3,"l":192.12,"n":94,"o":192.14,"t":"2026-09-30T19:00:00Z","v":5056,"vw":192.201859},{"c":192.25,"h":192.25,"l":192.0859,"n":79,"o":192.1,"t":"2026-09-30T19:15:00Z","v":3712,"vw":192.157474},{"c":192.04,"h":192.26,"l":192.04,"n":109,"o":192.18,"t":"2026-09-30T19:30:00Z","v":6138,"vw":192.168602},{"c":190.7,"h":192.09,"l":190.605,"n":778,"o":192.09,"t":"2026-09-30T19:45:00Z","v":61932,"vw":191.175223},{"c":190.59,"h":190.59,"l":190.59,"n":6,"o":190.59,"t":"2026-09-30T20:00:00Z","v":2473,"vw":190.59},{"c":190.995,"h":192.25,"l":190.975,"n":105,"o":191.88,"t":"2026-10-01T13:30:00Z","v":15917,"vw":191.551618},{"c":190.47,"h":190.79,"l":190.23,"n":36,"o":190.79,"t":"2026-10-01T13:45:00Z","v":2183,"vw":190.466289},{"c":189.64,"h":190.32,"l":189.61,"n":99,"o":190.32,"t":"2026-10-01T14:00:00Z","v":4715,"vw":189.901439},{"c":189.77,"h":189.82,"l":189.68,"n":57,"o":189.77,"t":"2026-10-01T14:15:00Z","v":4791,"vw":189.756219},{"c":189.61,"h":189.75,"l":189.47,"n":56,"o":189.47,"t":"2026-10-01T14:30:00Z","v":8672,"vw":189.729164},{"c":189.26,"h":189.485,"l":189.0405,"n":96,"o":189.485,"t":"2026-10-01T14:45:00Z","v":4588,"vw":189.223381},{"c":189.165,"h":189.165,"l":188.89,"n":95,"o":189.03,"t":"2026-10-01T15:00:00Z","v":2164,"vw":189.014692},{"c":189.26,"h":189.5,"l":189.2,"n":64,"o":189.24,"t":"2026-10-01T15:15:00Z","v":3900,"vw":189.354121},{"c":189,"h":189.36,"l":188.9,"n":779,"o":189.03,"t":"2026-10-01T15:30:00Z","v":52269,"vw":189.10174},{"c":189.15,"h":189.26,"l":188.86,"n":423,"o":188.98,"t":"2026-10-01T15:45:00Z","v":38100,"vw":189.028517},{"c":188.88,"h":189.17,"l":188.88,"n":272,"o":189.12,"t":"2026-10-01T16:00:00Z","v":22403,"vw":189.033341},{"c":188.98,"h":189.29,"l":188.85,"n":416,"o":188.9,"t":"2026-10-01T16:15:00Z","v":45317,"vw":189.074374},{"c":188.995,"h":189.25,"l":188.89,"n":137,"o":188.92,"t":"2026-10-01T16:30:00Z","v":8906,"vw":189.115004},{"c":188.72,"h":188.99,"l":188.49,"n":37,"o":188.99,"t":"2026-10-01T16:45:00Z","v":1350,"vw":188.749468},{"c":188.95,"h":189.085,"l":188.72,"n":94,"o":188.76,"t":"2026-10-01T17:00:00Z","v":9222,"vw":188.972007},{"c":189.17,"h":189.19,"l":188.79,"n":121,"o":188.91,"t":"2026-10-01T17:15:00Z","v":6643,"vw":189.008455},{"c":189.47,"h":189.47,"l":189.21,"n":154,"o":189.21,"t":"2026-10-01T17:30:00Z","v":9258,"vw":189.298609},{"c":189.21,"h":189.52,"l":189.14,"n":126,"o":189.52,"t":"2026-10-01T17:45:00Z","v":6474,"vw":189.404036},{"c":189.29,"h":189.39,"l":189.09,"n":44,"o":189.17,"t":"2026-10-01T18:00:00Z","v":2175,"vw":189.199341},{"c":189.28,"h":189.385,"l":189.08,"n":83,"o":189.25,"t":"2026-10-01T18:15:00Z","v":8742,"vw":189.269006},{"c":189.15,"h":189.35,"l":189.08,"n":72,"o":189.1951,"t":"2026-10-01T18:30:00Z","v":3696,"vw":189.189528},{"c":189.21,"h":189.29,"l":189.12,"n":58,"o":189.15,"t":"2026-10-01T18:45:00Z","v":2542,"vw":189.188127},{"c":189.4,"h":189.4,"l":189.06,"n":64,"o":189.18,"t":"2026-10-01T19:00:00Z","v":2566,"vw":189.179836},{"c":189.36,"h":189.41,"l":189.29,"n":71,"o":189.365,"t":"2026-10-01T19:15:00Z","v":3008,"vw":189.353579},{"c":189.23,"h":189.42,"l":189.23,"n":121,"o":189.42,"t":"2026-10-01T19:30:00Z","v":3692,"vw":189.35857},{"c":188.86,"h":189.269,"l":188.83,"n":391,"o":189.269,"t":"2026-10-01T19:45:00Z","v":14247,"vw":188.984557},{"c":188.93,"h":188.93,"l":188.93,"n":7,"o":188.93,"t":"2026-10-01T20:00:00Z","v":988,"vw":188.93},{"c":190,"h":190.18,"l":189.5,"n":45,"o":189.5,"t":"2026-10-02T08:45:00Z","v":1698,"vw":189.77449},{"c":189.92,"h":190.69,"l":189.69,"n":91,"o":189.91,"t":"2026-10-02T13:30:00Z","v":6266,"vw":189.980895},{"c":190.465,"h":190.49,"l":190.21,"n":73,"o":190.22,"t":"2026-10-02T13:45:00Z","v":5382,"vw":190.387805},{"c":191.18,"h":191.18,"l":190.39,"n":86,"o":190.39,"t":"2026-10-02T14:00:00Z","v":5170,"vw":190.907269},{"c":190.85,"h":191.26,"l":190.81,"n":76,"o":191.21,"t":"2026-10-02T14:15:00Z","v":4727,"vw":191.133632},{"c":191.3,"h":191.3,"l":190.88,"n":28,"o":190.88,"t":"2026-10-02T14:30:00Z","v":3054,"vw":191.031198},{"c":190.64,"h":191.36,"l":190.64,"n":90,"o":191.33,"t":"2026-10-02T14:45:00Z","v":3788,"vw":190.928012},{"c":190.135,"h":190.61,"l":190.02,"n":115,"o":190.6,"t":"2026-10-02T15:00:00Z","v":5231,"vw":190.262779},{"c":189.76,"h":190.19,"l":189.575,"n":64,"o":190.18,"t":"2026-10-02T15:15:00Z","v":3937,"vw":189.781229},{"c":189.79,"h":189.925,"l":189.74,"n":80,"o":189.74,"t":"2026-10-02T15:30:00Z","v":9125,"vw":189.834587},{"c":189.53,"h":189.79,"l":189.53,"n":39,"o":189.75,"t":"2026-10-02T15:45:00Z","v":1441,"vw":189.729583},{"c":189.77,"h":190.08,"l":189.77,"n":64,"o":189.78,"t":"2026-10-02T16:00:00Z","v":3435,"vw":189.986618},{"c":189.86,"h":190.07,"l":189.86,"n":70,"o":189.95,"t":"2026-10-02T16:15:00Z","v":3434,"vw":189.957359},{"c":190.05,"h":190.2,"l":189.96,"n":41,"o":189.96,"t":"2026-10-02T16:30:00Z","v":2185,"vw":190.094771},{"c":190.25,"h":190.28,"l":190.11,"n":34,"o":190.11,"t":"2026-10-02T16:45:00Z","v":2222,"vw":190.191123},{"c":190.3,"h":190.37,"l":190.28,"n":64,"o":190.29,"t":"2026-10-02T17:00:00Z","v":4058,"vw":190.325166},{"c":190.24,"h":190.385,"l":190.23,"n":44,"o":190.31,"t":"2026-10-02T17:15:00Z","v":2131,"vw":190.299044},{"c":190.16,"h":190.25,"l":190.12,"n":73,"o":190.24,"t":"2026-10-02T17:30:00Z","v":5216,"vw":190.167099},{"c":190.28,"h":190.32,"l":190.185,"n":89,"o":190.27,"t":"2026-10-02T17:45:00Z","v":8357,"vw":190.276874},{"c":190.2,"h":190.32,"l":190.2,"n":53,"o":190.27,"t":"2026-10-02T18:00:00Z","v":93293,"vw":190.212496},{"c":189.9,"h":190.255,"l":189.9,"n":97,"o":190.255,"t":"2026-10-02T18:15:00Z","v":4808,"vw":190.080947},{"c":190.15,"h":190.15,"l":190.03,"n":40,"o":190.03,"t":"2026-10-02T18:30:00Z","v":2078,"vw":190.068462},{"c":190.15,"h":190.25,"l":190.11,"n":60,"o":190.2,"t":"2026-10-02T18:45:00Z","v":2847,"vw":190.158571},{"c":190.06,"h":190.16,"l":189.96,"n":100,"o":190.16,"t":"2026-10-02T19:00:00Z","v":25713,"vw":190.022601},{"c":190.13,"h":190.21,"l":189.99,"n":139,"o":190.03,"t":"2026-10-02T19:15:00Z","v":9609,"vw":190.122203},{"c":189.92,"h":190.19,"l":189.92,"n":168,"o":190.11,"t":"2026-10-02T19:30:00Z","v":9596,"vw":190.056952},{"c":190.11,"h":190.19,"l":189.95,"n":339,"o":189.95,"t":"2026-10-02T19:45:00Z","v":26104,"vw":190.088605},{"c":190.18,"h":190.18,"l":190.18,"n":10,"o":190.18,"t":"2026-10-02T20:00:00Z","v":1168,"vw":190.18},{"c":189.5,"h":189.5,"l":189.41,"n":27,"o":189.41,"t":"2026-10-05T09:00:00Z","v":738,"vw":189.475},{"c":191.13,"h":191.195,"l":189.92,"n":208,"o":189.92,"t":"2026-10-05T13:30:00Z","v":20710,"vw":190.696268},{"c":190.88,"h":191.49,"l":190.82,"n":168,"o":191.335,"t":"2026-10-05T13:45:00Z","v":15309,"vw":191.183231},{"c":191.605,"h":191.69,"l":191.11,"n":134,"o":191.23,"t":"2026-10-05T14:00:00Z","v":7745,"vw":191.354039},{"c":192.11,"h":192.19,"l":191.8299,"n":56,"o":191.8299,"t":"2026-10-05T14:15:00Z","v":2147,"vw":192.068783},{"c":192.01,"h":192.2199,"l":191.69,"n":108,"o":192.17,"t":"2026-10-05T14:30:00Z","v":5809,"vw":191.981299},{"c":192.0351,"h":192.0351,"l":191.95,"n":16,"o":192.02,"t":"2026-10-05T14:45:00Z","v":1007,"vw":191.992836},{"c":192.03,"h":192.23,"l":191.935,"n":131,"o":192.165,"t":"2026-10-05T15:00:00Z","v":18900,"vw":192.07377},{"c":192.11,"h":192.14,"l":191.99,"n":56,"o":192.01,"t":"2026-10-05T15:15:00Z","v":3115,"vw":192.072375},{"c":192.41,"h":192.41,"l":192.26,"n":48,"o":192.33,"t":"2026-10-05T15:30:00Z","v":3302,"vw":192.336616},{"c":192.26,"h":192.4,"l":192.25,"n":52,"o":192.38,"t":"2026-10-05T15:45:00Z","v":2977,"vw":192.313565},{"c":192.12,"h":192.28,"l":192.12,"n":11,"o":192.28,"t":"2026-10-05T16:00:00Z","v":971,"vw":192.245454},{"c":192.3,"h":192.3,"l":191.985,"n":37,"o":192.06,"t":"2026-10-05T16:15:00Z","v":1859,"vw":192.084918},{"c":192.38,"h":192.38,"l":192.19,"n":29,"o":192.29,"t":"2026-10-05T16:30:00Z","v":910,"vw":192.278571},{"c":192.39,"h":192.425,"l":192.37,"n":14,"o":192.37,"t":"2026-10-05T16:45:00Z","v":940,"vw":192.383448},{"c":192.295,"h":192.36,"l":192.24,"n":46,"o":192.24,"t":"2026-10-05T17:00:00Z","v":2862,"vw":192.303548},{"c":192.43,"h":192.48,"l":192.335,"n":63,"o":192.335,"t":"2026-10-05T17:15:00Z","v":3072,"vw":192.408444},{"c":192.4734,"h":192.4734,"l":192.35,"n":52,"o":192.36,"t":"2026-10-05T17:30:00Z","v":4424,"vw":192.396469},{"c":192.47,"h":192.61,"l":192.47,"n":46,"o":192.61,"t":"2026-10-05T17:45:00Z","v":3307,"vw":192.537408},{"c":192.49,"h":192.535,"l":192.43,"n":51,"o":192.535,"t":"2026-10-05T18:00:00Z","v":2532,"vw":192.477607},{"c":192.55,"h":192.56,"l":192.44,"n":32,"o":192.47,"t":"2026-10-05T18:15:00Z","v":1820,"vw":192.499377},{"c":192.555,"h":192.64,"l":192.44,"n":78,"o":192.44,"t":"2026-10-05T18:30:00Z","v":13413,"vw":192.590948},{"c":192.7799,"h":192.84,"l":192.57,"n":71,"o":192.57,"t":"2026-10-05T18:45:00Z","v":19848,"vw":192.66291},{"c":192.79,"h":192.79,"l":192.66,"n":113,"o":192.77,"t":"2026-10-05T19:00:00Z","v":5656,"vw":192.733929},{"c":192.79,"h":192.93,"l":192.79,"n":51,"o":192.8,"t":"2026-10-05T19:15:00Z","v":1957,"vw":192.856816},{"c":192.56,"h":192.79,"l":192.53,"n":170,"o":192.79,"t":"2026-10-05T19:30:00Z","v":6470,"vw":192.583903},{"c":192.57,"h":192.63,"l":192.34,"n":470,"o":192.56,"t":"2026-10-05T19:45:00Z","v":21500,"vw":192.487288},{"c":192.67,"h":192.67,"l":192.67,"n":5,"o":192.67,"t":"2026-10-05T20:00:00Z","v":885,"vw":192.67},{"c":192.885,"h":193.44,"l":192.695,"n":58,"o":193.44,"t":"2026-10-06T13:30:00Z","v":6630,"vw":193.313223},{"c":192.5,"h":193.0068,"l":192.275,"n":22,"o":193.0068,"t":"2026-10-06T13:45:00Z","v":2448,"vw":192.635877},{"c":192.94,"h":193.05,"l":192.645,"n":44,"o":192.645,"t":"2026-10-06T14:00:00Z","v":3407,"vw":192.917016},{"c":192.86,"h":192.93,"l":192.67,"n":31,"o":192.67,"t":"2026-10-06T14:15:00Z","v":1748,"vw":192.868708},{"c":192.945,"h":193.05,"l":192.87,"n":34,"o":192.91,"t":"2026-10-06T14:30:00Z","v":2210,"vw":192.947759},{"c":193.08,"h":193.2,"l":193.01,"n":32,"o":193.18,"t":"2026-10-06T14:45:00Z","v":1959,"vw":193.106994},{"c":193.04,"h":193.04,"l":192.74,"n":50,"o":193.03,"t":"2026-10-06T15:00:00Z","v":2818,"vw":192.923849},{"c":193.18,"h":193.29,"l":192.96,"n":35,"o":192.96,"t":"2026-10-06T15:15:00Z","v":2967,"vw":193.215638},{"c":193.16,"h":193.28,"l":193.15,"n":79,"o":193.1752,"t":"2026-10-06T15:30:00Z","v":6281,"vw":193.205912},{"c":192.995,"h":193.14,"l":192.97,"n":36,"o":193.06,"t":"2026-10-06T15:45:00Z","v":2936,"vw":193.03764},{"c":193.26,"h":193.27,"l":192.995,"n":54,"o":192.995,"t":"2026-10-06T16:00:00Z","v":3426,"vw":193.211383},{"c":192.85,"h":193.11,"l":192.85,"n":86,"o":193.11,"t":"2026-10-06T16:15:00Z","v":18706,"vw":192.963866},{"c":192.995,"h":192.995,"l":192.825,"n":43,"o":192.87,"t":"2026-10-06T16:30:00Z","v":1519,"vw":192.881949},{"c":192.72,"h":192.7949,"l":192.72,"n":37,"o":192.76,"t":"2026-10-06T16:45:00Z","v":1054,"vw":192.758162},{"c":192.64,"h":192.81,"l":192.64,"n":46,"o":192.7599,"t":"2026-10-06T17:00:00Z","v":1655,"vw":192.741313},{"c":192.625,"h":192.63,"l":192.4,"n":114,"o":192.61,"t":"2026-10-06T17:15:00Z","v":12225,"vw":192.521332},{"c":192.89,"h":192.97,"l":192.64,"n":46,"o":192.64,"t":"2026-10-06T17:30:00Z","v":4583,"vw":192.773113},{"c":192.95,"h":192.975,"l":192.87,"n":84,"o":192.89,"t":"2026-10-06T17:45:00Z","v":2721,"vw":192.924874},{"c":193.1,"h":193.12,"l":192.8501,"n":151,"o":192.857,"t":"2026-10-06T18:00:00Z","v":21302,"vw":192.936923},{"c":193.1,"h":193.18,"l":193.05,"n":59,"o":193.095,"t":"2026-10-06T18:15:00Z","v":3736,"vw":193.0957},{"c":193.09,"h":193.1,"l":192.95,"n":35,"o":193.06,"t":"2026-10-06T18:30:00Z","v":2192,"vw":193.010434},{"c":193.1,"h":193.18,"l":193.03,"n":36,"o":193.03,"t":"2026-10-06T18:45:00Z","v":1568,"vw":193.110989},{"c":193.18,"h":193.34,"l":193.13,"n":89,"o":193.13,"t":"2026-10-06T19:00:00Z","v":4231,"vw":193.276698},{"c":193.26,"h":193.3,"l":193.14,"n":104,"o":193.215,"t":"2026-10-06T19:15:00Z","v":5832,"vw":193.241529},{"c":193.31,"h":193.44,"l":193.31,"n":41,"o":193.37,"t":"2026-10-06T19:30:00Z","v":2240,"vw":193.35755},{"c":193.09,"h":193.34,"l":192.99,"n":166,"o":193.2,"t":"2026-10-06T19:45:00Z","v":7005,"vw":193.118025},{"c":193.03,"h":193.03,"l":193.03,"n":5,"o":193.03,"t":"2026-10-06T20:00:00Z","v":701,"vw":193.03},{"c":191.45,"h":192.68,"l":191.1634,"n":114,"o":192.34,"t":"2026-10-07T13:30:00Z","v":7164,"vw":191.882385},{"c":191.36,"h":191.57,"l":191.225,"n":101,"o":191.38,"t":"2026-10-07T13:45:00Z","v":4259,"vw":191.425434},{"c":191.036,"h":191.43,"l":190.99,"n":157,"o":191.43,"t":"2026-10-07T14:00:00Z","v":16376,"vw":191.319532},{"c":190.88,"h":191.27,"l":190.88,"n":82,"o":191.08,"t":"2026-10-07T14:15:00Z","v":2976,"vw":191.060496},{"c":190.98,"h":191.17,"l":190.91,"n":52,"o":191.0027,"t":"2026-10-07T14:30:00Z","v":4236,"vw":191.010739},{"c":191.15,"h":191.16,"l":190.94,"n":34,"o":191.13,"t":"2026-10-07T14:45:00Z","v":3187,"vw":191.071973},{"c":191.29,"h":191.39,"l":191.13,"n":123,"o":191.13,"t":"2026-10-07T15:00:00Z","v":13938,"vw":191.375086},{"c":190.985,"h":191.22,"l":190.985,"n":40,"o":191.22,"t":"2026-10-07T15:15:00Z","v":3495,"vw":191.049702},{"c":191.5403,"h":191.56,"l":191.06,"n":60,"o":191.06,"t":"2026-10-07T15:30:00Z","v":3590,"vw":191.4099},{"c":191.64,"h":191.8,"l":191.55,"n":49,"o":191.55,"t":"2026-10-07T15:45:00Z","v":1662,"vw":191.711455},{"c":191.63,"h":191.71,"l":191.53,"n":174,"o":191.69,"t":"2026-10-07T16:00:00Z","v":24309,"vw":191.667971},{"c":191.845,"h":191.845,"l":191.66,"n":48,"o":191.66,"t":"2026-10-07T16:15:00Z","v":5059,"vw":191.79974},{"c":191.82,"h":191.89,"l":191.805,"n":94,"o":191.865,"t":"2026-10-07T16:30:00Z","v":9034,"vw":191.859597},{"c":191.75,"h":191.9,"l":191.7,"n":61,"o":191.83,"t":"2026-10-07T16:45:00Z","v":4077,"vw":191.806346},{"c":191.945,"h":192.04,"l":191.71,"n":79,"o":191.76,"t":"2026-10-07T17:00:00Z","v":5608,"vw":191.860544},{"c":191.88,"h":192.03,"l":191.88,"n":61,"o":191.96,"t":"2026-10-07T17:15:00Z","v":3433,"vw":191.962036},{"c":191.96,"h":191.96,"l":191.85,"n":101,"o":191.87,"t":"2026-10-07T17:30:00Z","v":8277,"vw":191.88774},{"c":192.04,"h":192.09,"l":191.94,"n":600,"o":192.075,"t":"2026-10-07T17:45:00Z","v":53277,"vw":192.042692},{"c":192.14,"h":192.21,"l":191.935,"n":207,"o":191.99,"t":"2026-10-07T18:00:00Z","v":16633,"vw":192.098537},{"c":192.235,"h":192.25,"l":192.05,"n":76,"o":192.085,"t":"2026-10-07T18:15:00Z","v":9482,"vw":192.088358},{"c":192.305,"h":192.39,"l":192.29,"n":50,"o":192.29,"t":"2026-10-07T18:30:00Z","v":2352,"vw":192.322322},{"c":192.6752,"h":192.74,"l":192.385,"n":67,"o":192.43,"t":"2026-10-07T18:45:00Z","v":7850,"vw":192.613812},{"c":192.4501,"h":192.68,"l":192.385,"n":110,"o":192.65,"t":"2026-10-07T19:00:00Z","v":12959,"vw":192.4913},{"c":192.37,"h":192.43,"l":192.25,"n":67,"o":192.29,"t":"2026-10-07T19:15:00Z","v":4120,"vw":192.327295},{"c":192.44,"h":192.44,"l":192.17,"n":240,"o":192.355,"t":"2026-10-07T19:30:00Z","v":22625,"vw":192.275157},{"c":192.24,"h":192.5,"l":192.18,"n":215,"o":192.5,"t":"2026-10-07T19:45:00Z","v":9977,"vw":192.324093},{"c":192.2,"h":192.2,"l":192.2,"n":7,"o":192.2,"t":"2026-10-07T20:00:00Z","v":2010,"vw":192.2},{"c":192.05,"h":192.2,"l":191.81,"n":358,"o":192.1,"t":"2026-10-08T08:15:00Z","v":13330,"vw":192.07413},{"c":192,"h":192,"l":192,"n":4,"o":192,"t":"2026-10-08T10:00:00Z","v":5800,"vw":192},{"c":191.6,"h":191.65,"l":191.6,"n":3,"o":191.65,"t":"2026-10-08T10:15:00Z","v":824,"vw":191.606068},{"c":191.81,"h":191.81,"l":191.81,"n":4,"o":191.81,"t":"2026-10-08T10:30:00Z","v":4000,"vw":191.81},{"c":192.47,"h":192.795,"l":192.37,"n":65,"o":192.56,"t":"2026-10-08T13:30:00Z","v":8161,"vw":192.528204},{"c":192.48,"h":192.55,"l":192.415,"n":12,"o":192.485,"t":"2026-10-08T13:45:00Z","v":1107,"vw":192.483037},{"c":192.405,"h":192.445,"l":192.18,"n":68,"o":192.19,"t":"2026-10-08T14:00:00Z","v":9786,"vw":192.270705},{"c":192.465,"h":192.525,"l":192.39,"n":42,"o":192.515,"t":"2026-10-08T14:15:00Z","v":5398,"vw":192.479011},{"c":192.65,"h":192.74,"l":192.62,"n":22,"o":192.64,"t":"2026-10-08T14:30:00Z","v":1252,"vw":192.667418},{"c":192.45,"h":192.615,"l":192.42,"n":33,"o":192.59,"t":"2026-10-08T14:45:00Z","v":1114,"vw":192.523946},{"c":192.5,"h":192.82,"l":192.38,"n":106,"o":192.44,"t":"2026-10-08T15:00:00Z","v":6298,"vw":192.594009},{"c":192.185,"h":192.3,"l":192.125,"n":69,"o":192.29,"t":"2026-10-08T15:15:00Z","v":7426,"vw":192.23336},{"c":191.85,"h":192.14,"l":191.74,"n":93,"o":192.13,"t":"2026-10-08T15:30:00Z","v":8676,"vw":191.961758},{"c":191.97,"h":192.01,"l":191.81,"n":84,"o":191.89,"t":"2026-10-08T15:45:00Z","v":4396,"vw":191.916935},{"c":191.9901,"h":192.02,"l":191.885,"n":55,"o":191.95,"t":"2026-10-08T16:00:00Z","v":6737,"vw":191.978362},{"c":192.15,"h":192.6,"l":191.93,"n":116,"o":191.93,"t":"2026-10-08T16:15:00Z","v":6275,"vw":192.188442},{"c":192.08,"h":192.08,"l":191.9,"n":35,"o":191.9,"t":"2026-10-08T16:30:00Z","v":3921,"vw":192.030514},{"c":191.95,"h":192.08,"l":191.67,"n":85,"o":192.0368,"t":"2026-10-08T16:45:00Z","v":5496,"vw":191.879337},{"c":192.165,"h":192.245,"l":191.82,"n":58,"o":192.08,"t":"2026-10-08T17:00:00Z","v":2894,"vw":192.029812},{"c":191.55,"h":192.3,"l":191.51,"n":91,"o":192.2,"t":"2026-10-08T17:15:00Z","v":7898,"vw":192.090945},{"c":192.27,"h":192.335,"l":191.93,"n":100,"o":191.98,"t":"2026-10-08T17:30:00Z","v":7662,"vw":192.163856},{"c":192.06,"h":192.365,"l":191.88,"n":72,"o":192.365,"t":"2026-10-08T17:45:00Z","v":7017,"vw":192.041648},{"c":192.215,"h":192.28,"l":191.95,"n":96,"o":192.09,"t":"2026-10-08T18:00:00Z","v":10876,"vw":192.065033},{"c":192.265,"h":192.265,"l":191.98,"n":88,"o":192.22,"t":"2026-10-08T18:15:00Z","v":7861,"vw":192.113851},{"c":192.32,"h":192.32,"l":192.15,"n":28,"o":192.15,"t":"2026-10-08T18:30:00Z","v":929,"vw":192.255556},{"c":192.42,"h":192.42,"l":192.26,"n":172,"o":192.34,"t":"2026-10-08T18:45:00Z","v":17147,"vw":192.293055},{"c":192.55,"h":192.55,"l":192.435,"n":60,"o":192.435,"t":"2026-10-08T19:00:00Z","v":2793,"vw":192.482179},{"c":192.41,"h":192.625,"l":192.32,"n":76,"o":192.35,"t":"2026-10-08T19:15:00Z","v":4458,"vw":192.391462},{"c":192.5,"h":192.62,"l":192.32,"n":107,"o":192.32,"t":"2026-10-08T19:30:00Z","v":5667,"vw":192.410067},{"c":192.58,"h":192.68,"l":192.39,"n":400,"o":192.5556,"t":"2026-10-08T19:45:00Z","v":35560,"vw":192.620682},{"c":192.67,"h":192.67,"l":192.67,"n":8,"o":192.67,"t":"2026-10-08T20:00:00Z","v":59611,"vw":192.67},{"c":192.75,"h":193,"l":192.61,"n":38,"o":193,"t":"2026-10-09T09:00:00Z","v":16839,"vw":192.836365},{"c":192.7,"h":192.7,"l":192.59,"n":14,"o":192.6,"t":"2026-10-09T09:15:00Z","v":4155,"vw":192.640723},{"c":192.21,"h":192.5,"l":192.2,"n":46,"o":192.5,"t":"2026-10-09T10:45:00Z","v":3295,"vw":192.302628},{"c":191.75,"h":192.23,"l":191.395,"n":205,"o":191.85,"t":"2026-10-09T13:30:00Z","v":32888,"vw":191.785147},{"c":191.77,"h":192.08,"l":191.7,"n":90,"o":191.89,"t":"2026-10-09T13:45:00Z","v":8448,"vw":191.858172},{"c":191.88,"h":191.88,"l":191.36,"n":93,"o":191.61,"t":"2026-10-09T14:00:00Z","v":5952,"vw":191.543274},{"c":192.2,"h":192.26,"l":191.86,"n":100,"o":191.9,"t":"2026-10-09T14:15:00Z","v":7582,"vw":192.01104},{"c":191.91,"h":191.99,"l":191.64,"n":123,"o":191.99,"t":"2026-10-09T14:30:00Z","v":10685,"vw":191.781057},{"c":191.91,"h":192,"l":191.79,"n":124,"o":191.93,"t":"2026-10-09T14:45:00Z","v":11603,"vw":191.910829},{"c":191.3,"h":191.77,"l":191.27,"n":41,"o":191.77,"t":"2026-10-09T15:00:00Z","v":2009,"vw":191.37539},{"c":191.07,"h":191.41,"l":191.07,"n":124,"o":191.275,"t":"2026-10-09T15:15:00Z","v":8765,"vw":191.236989},{"c":191.0002,"h":191.15,"l":190.81,"n":157,"o":191.09,"t":"2026-10-09T15:30:00Z","v":8492,"vw":190.997321},{"c":191.09,"h":191.18,"l":190.93,"n":97,"o":191.06,"t":"2026-10-09T15:45:00Z","v":6254,"vw":191.057571},{"c":191.33,"h":191.41,"l":191.03,"n":80,"o":191.03,"t":"2026-10-09T16:00:00Z","v":5005,"vw":191.251109},{"c":191.29,"h":191.4043,"l":191.29,"n":28,"o":191.4043,"t":"2026-10-09T16:15:00Z","v":1708,"vw":191.3549},{"c":191.23,"h":191.23,"l":191.13,"n":42,"o":191.21,"t":"2026-10-09T16:30:00Z","v":2470,"vw":191.178644},{"c":191.23,"h":191.35,"l":191.23,"n":66,"o":191.32,"t":"2026-10-09T16:45:00Z","v":2181,"vw":191.268377},{"c":190.86,"h":191.28,"l":190.86,"n":113,"o":191.28,"t":"2026-10-09T17:00:00Z","v":4935,"vw":191.095017},{"c":190.695,"h":190.85,"l":190.69,"n":115,"o":190.84,"t":"2026-10-09T17:15:00Z","v":7960,"vw":190.750837},{"c":190.18,"h":190.81,"l":190.18,"n":241,"o":190.81,"t":"2026-10-09T17:30:00Z","v":15767,"vw":190.483097},{"c":190.64,"h":190.65,"l":190.47,"n":97,"o":190.47,"t":"2026-10-09T17:45:00Z","v":7406,"vw":190.62728},{"c":190.63,"h":190.74,"l":190.545,"n":83,"o":190.62,"t":"2026-10-09T18:00:00Z","v":3979,"vw":190.650792},{"c":190.45,"h":190.67,"l":190.45,"n":65,"o":190.67,"t":"2026-10-09T18:15:00Z","v":2695,"vw":190.558999},{"c":190.31,"h":190.375,"l":190.24,"n":73,"o":190.375,"t":"2026-10-09T18:30:00Z","v":3473,"vw":190.29378},{"c":190.405,"h":190.48,"l":190.295,"n":65,"o":190.315,"t":"2026-10-09T18:45:00Z","v":3673,"vw":190.396859},{"c":190.34,"h":190.46,"l":190.3203,"n":70,"o":190.46,"t":"2026-10-09T19:00:00Z","v":3752,"vw":190.383512},{"c":190.5,"h":190.5,"l":190.34,"n":78,"o":190.34,"t":"2026-10-09T19:15:00Z","v":2840,"vw":190.412646},{"c":190.61,"h":190.63,"l":190.38,"n":201,"o":190.48,"t":"2026-10-09T19:30:00Z","v":12419,"vw":190.514535},{"c":190.375,"h":190.56,"l":190.35,"n":210,"o":190.56,"t":"2026-10-09T19:45:00Z","v":19235,"vw":190.391035},{"c":190.36,"h":190.36,"l":190.36,"n":6,"o":190.36,"t":"2026-10-09T20:00:00Z","v":11917,"vw":190.36},{"c":191,"h":191,"l":190.95,"n":2,"o":190.95,"t":"2026-10-12T09:30:00Z","v":200,"vw":190.975},{"c":191,"h":191,"l":191,"n":1,"o":191,"t":"2026-10-12T10:45:00Z","v":100,"vw":191},{"c":193.065,"h":193.195,"l":191.49,"n":175,"o":191.49,"t":"2026-10-12T13:30:00Z","v":17297,"vw":192.08841},{"c":192.54,"h":193.36,"l":192.54,"n":80,"o":193.3,"t":"2026-10-12T13:45:00Z","v":6538,"vw":193.041873},{"c":192.37,"h":192.76,"l":192.31,"n":62,"o":192.66,"t":"2026-10-12T14:00:00Z","v":4904,"vw":192.613722},{"c":192.72,"h":192.72,"l":192.455,"n":57,"o":192.5,"t":"2026-10-12T14:15:00Z","v":5663,"vw":192.490668},{"c":192.73,"h":192.87,"l":192.515,"n":139,"o":192.75,"t":"2026-10-12T14:30:00Z","v":13204,"vw":192.803753},{"c":192.78,"h":192.94,"l":192.62,"n":90,"o":192.7,"t":"2026-10-12T14:45:00Z","v":6694,"vw":192.780446},{"c":193.16,"h":193.16,"l":192.7424,"n":61,"o":192.75,"t":"2026-10-12T15:00:00Z","v":4160,"vw":192.951317},{"c":193.09,"h":193.55,"l":193.08,"n":74,"o":193.25,"t":"2026-10-12T15:15:00Z","v":3889,"vw":193.272013},{"c":192.9,"h":193.14,"l":192.8506,"n":61,"o":193.09,"t":"2026-10-12T15:30:00Z","v":9730,"vw":192.992387},{"c":193.04,"h":193.07,"l":192.95,"n":74,"o":192.96,"t":"2026-10-12T15:45:00Z","v":6348,"vw":193.034926},{"c":192.95,"h":193.02,"l":192.8801,"n":20,"o":193.02,"t":"2026-10-12T16:00:00Z","v":1020,"vw":192.981122},{"c":192.86,"h":193.05,"l":192.85,"n":13,"o":192.94,"t":"2026-10-12T16:15:00Z","v":1068,"vw":192.884803},{"c":192.9,"h":192.915,"l":192.875,"n":10,"o":192.915,"t":"2026-10-12T16:30:00Z","v":645,"vw":192.891309},{"c":192.37,"h":193.12,"l":192.29,"n":305,"o":193.04,"t":"2026-10-12T16:45:00Z","v":27055,"vw":192.600569},{"c":192.555,"h":192.98,"l":192.16,"n":234,"o":192.32,"t":"2026-10-12T17:00:00Z","v":18268,"vw":192.53691},{"c":192.78,"h":192.87,"l":192.64,"n":108,"o":192.72,"t":"2026-10-12T17:15:00Z","v":9104,"vw":192.755862},{"c":193.03,"h":193.03,"l":192.77,"n":59,"o":192.9,"t":"2026-10-12T17:30:00Z","v":20301,"vw":192.971707},{"c":193.12,"h":193.35,"l":193.01,"n":370,"o":193.01,"t":"2026-10-12T17:45:00Z","v":28431,"vw":193.170002},{"c":192.98,"h":193.07,"l":192.8701,"n":122,"o":193.02,"t":"2026-10-12T18:00:00Z","v":11210,"vw":192.984808},{"c":193.16,"h":193.25,"l":192.955,"n":75,"o":192.99,"t":"2026-10-12T18:15:00Z","v":7252,"vw":193.0385},{"c":192.87,"h":193.24,"l":192.87,"n":92,"o":193.24,"t":"2026-10-12T18:30:00Z","v":6331,"vw":192.998731},{"c":192.86,"h":192.915,"l":192.74,"n":45,"o":192.875,"t":"2026-10-12T18:45:00Z","v":1350,"vw":192.853793},{"c":192.73,"h":192.88,"l":192.68,"n":64,"o":192.84,"t":"2026-10-12T19:00:00Z","v":4809,"vw":192.796629},{"c":192.67,"h":192.92,"l":192.65,"n":61,"o":192.77,"t":"2026-10-12T19:15:00Z","v":1958,"vw":192.757919},{"c":192.78,"h":192.8695,"l":192.675,"n":186,"o":192.73,"t":"2026-10-12T19:30:00Z","v":10660,"vw":192.737372},{"c":192.71,"h":192.8,"l":192.56,"n":569,"o":192.8,"t":"2026-10-12T19:45:00Z","v":39939,"vw":192.651461},{"c":192.71,"h":192.71,"l":192.71,"n":8,"o":192.71,"t":"2026-10-12T20:00:00Z","v":23208,"vw":192.71},{"c":194.05,"h":194.05,"l":192.5,"n":81,"o":192.5,"t":"2026-10-13T13:30:00Z","v":4798,"vw":193.155296},{"c":195.46,"h":195.51,"l":194.22,"n":83,"o":194.22,"t":"2026-10-13T13:45:00Z","v":6335,"vw":194.985539},{"c":194.21,"h":194.995,"l":194.21,"n":44,"o":194.995,"t":"2026-10-13T14:00:00Z","v":2528,"vw":194.51309},{"c":194.74,"h":194.9499,"l":194.17,"n":53,"o":194.17,"t":"2026-10-13T14:15:00Z","v":3024,"vw":194.803336},{"c":194.93,"h":195.09,"l":194.62,"n":196,"o":194.84,"t":"2026-10-13T14:30:00Z","v":18337,"vw":194.819407},{"c":194.99,"h":195.03,"l":194.78,"n":108,"o":194.81,"t":"2026-10-13T14:45:00Z","v":13532,"vw":194.963768},{"c":194.99,"h":195.09,"l":194.95,"n":40,"o":195.0301,"t":"2026-10-13T15:00:00Z","v":3602,"vw":194.992877},{"c":195.09,"h":195.14,"l":194.89,"n":164,"o":194.91,"t":"2026-10-13T15:15:00Z","v":16424,"vw":194.97292},{"c":194.86,"h":195.18,"l":194.86,"n":53,"o":195.18,"t":"2026-10-13T15:30:00Z","v":2711,"vw":195.050235},{"c":194.58,"h":194.67,"l":194.58,"n":25,"o":194.64,"t":"2026-10-13T15:45:00Z","v":1122,"vw":194.631259},{"c":194.6359,"h":194.83,"l":194.54,"n":30,"o":194.54,"t":"2026-10-13T16:00:00Z","v":1775,"vw":194.687115},{"c":194.17,"h":194.805,"l":194.1201,"n":83,"o":194.805,"t":"2026-10-13T16:15:00Z","v":8420,"vw":194.289903},{"c":194.42,"h":194.42,"l":194.14,"n":52,"o":194.22,"t":"2026-10-13T16:30:00Z","v":2935,"vw":194.327955},{"c":194.49,"h":194.53,"l":194.45,"n":22,"o":194.45,"t":"2026-10-13T16:45:00Z","v":1126,"vw":194.489454},{"c":194.56,"h":194.66,"l":194.53,"n":53,"o":194.66,"t":"2026-10-13T17:00:00Z","v":4999,"vw":194.546544},{"c":194.405,"h":194.51,"l":194.31,"n":27,"o":194.51,"t":"2026-10-13T17:15:00Z","v":2632,"vw":194.366068},{"c":194.39,"h":194.39,"l":194.2,"n":37,"o":194.22,"t":"2026-10-13T17:30:00Z","v":13053,"vw":194.348686},{"c":194.265,"h":194.58,"l":194.265,"n":52,"o":194.57,"t":"2026-10-13T17:45:00Z","v":2982,"vw":194.421723},{"c":194.75,"h":194.75,"l":194.29,"n":14,"o":194.29,"t":"2026-10-13T18:00:00Z","v":846,"vw":194.392743},{"c":194.51,"h":194.51,"l":194.5,"n":8,"o":194.5,"t":"2026-10-13T18:15:00Z","v":249,"vw":194.505},{"c":194.37,"h":194.57,"l":194.3,"n":69,"o":194.57,"t":"2026-10-13T18:30:00Z","v":4010,"vw":194.394095},{"c":194.65,"h":194.7075,"l":194.41,"n":51,"o":194.41,"t":"2026-10-13T18:45:00Z","v":3854,"vw":194.610972},{"c":194.93,"h":195.02,"l":194.745,"n":84,"o":194.745,"t":"2026-10-13T19:00:00Z","v":7593,"vw":194.8757},{"c":194.8,"h":194.87,"l":194.75,"n":74,"o":194.87,"t":"2026-10-13T19:15:00Z","v":5316,"vw":194.798154},{"c":194.63,"h":194.81,"l":194.57,"n":131,"o":194.75,"t":"2026-10-13T19:30:00Z","v":8734,"vw":194.64744},{"c":194.14,"h":194.64,"l":194.1,"n":389,"o":194.64,"t":"2026-10-13T19:45:00Z","v":29444,"vw":194.22268},{"c":194.12,"h":194.12,"l":194.12,"n":10,"o":194.12,"t":"2026-10-13T20:00:00Z","v":38835,"vw":194.12},{"c":193.08,"h":194.455,"l":192.74,"n":119,"o":194.07,"t":"2026-10-14T13:30:00Z","v":8355,"vw":193.631874},{"c":192.77,"h":193.51,"l":192.77,"n":75,"o":193.2125,"t":"2026-10-14T13:45:00Z","v":3173,"vw":193.14142},{"c":192.02,"h":192.41,"l":192.02,"n":58,"o":192.39,"t":"2026-10-14T14:00:00Z","v":3652,"vw":192.270378},{"c":192.04,"h":192.065,"l":191.8101,"n":53,"o":192.065,"t":"2026-10-14T14:15:00Z","v":1440,"vw":191.948608},{"c":192.155,"h":192.17,"l":192,"n":57,"o":192,"t":"2026-10-14T14:30:00Z","v":1911,"vw":192.104443},{"c":191.95,"h":192.19,"l":191.95,"n":23,"o":192.19,"t":"2026-10-14T14:45:00Z","v":686,"vw":192.076825},{"c":191.67,"h":191.99,"l":191.48,"n":90,"o":191.99,"t":"2026-10-14T15:00:00Z","v":5036,"vw":191.61999},{"c":191.79,"h":191.995,"l":191.77,"n":52,"o":191.915,"t":"2026-10-14T15:15:00Z","v":2380,"vw":191.866354},{"c":191.36,"h":191.74,"l":191.36,"n":31,"o":191.74,"t":"2026-10-14T15:30:00Z","v":1460,"vw":191.497445},{"c":191.34,"h":191.43,"l":191.31,"n":60,"o":191.375,"t":"2026-10-14T15:45:00Z","v":2400,"vw":191.375481},{"c":190.91,"h":191.35,"l":190.91,"n":92,"o":191.32,"t":"2026-10-14T16:00:00Z","v":3490,"vw":191.263365},{"c":191,"h":191.0051,"l":190.92,"n":63,"o":190.96,"t":"2026-10-14T16:15:00Z","v":2682,"vw":190.976964},{"c":191.26,"h":191.26,"l":190.83,"n":72,"o":191.03,"t":"2026-10-14T16:30:00Z","v":1965,"vw":191.005067},{"c":191,"h":191.295,"l":190.905,"n":53,"o":191.295,"t":"2026-10-14T16:45:00Z","v":2100,"vw":191.087833},{"c":190.63,"h":191.09,"l":190.63,"n":61,"o":191.03,"t":"2026-10-14T17:00:00Z","v":3813,"vw":190.849958},{"c":190.34,"h":190.66,"l":190.33,"n":121,"o":190.6,"t":"2026-10-14T17:15:00Z","v":4917,"vw":190.563719},{"c":190.59,"h":190.6325,"l":190.34,"n":104,"o":190.35,"t":"2026-10-14T17:30:00Z","v":4724,"vw":190.561191},{"c":190.56,"h":190.73,"l":190.55,"n":96,"o":190.72,"t":"2026-10-14T17:45:00Z","v":7399,"vw":190.668586},{"c":190.62,"h":190.62,"l":190.37,"n":68,"o":190.57,"t":"2026-10-14T18:00:00Z","v":4339,"vw":190.49046},{"c":190.695,"h":190.775,"l":190.64,"n":36,"o":190.73,"t":"2026-10-14T18:15:00Z","v":1992,"vw":190.701667},{"c":190.4196,"h":190.62,"l":190.37,"n":60,"o":190.62,"t":"2026-10-14T18:30:00Z","v":2279,"vw":190.457829},{"c":190.54,"h":190.62,"l":190.48,"n":121,"o":190.48,"t":"2026-10-14T18:45:00Z","v":2300,"vw":190.56833},{"c":190.6069,"h":190.6069,"l":190.31,"n":42,"o":190.35,"t":"2026-10-14T19:00:00Z","v":978,"vw":190.415713},{"c":190.85,"h":190.89,"l":190.57,"n":186,"o":190.57,"t":"2026-10-14T19:15:00Z","v":9262,"vw":190.776888},{"c":190.7,"h":190.93,"l":190.6,"n":173,"o":190.89,"t":"2026-10-14T19:30:00Z","v":6885,"vw":190.764967},{"c":190.9,"h":190.975,"l":190.65,"n":497,"o":190.76,"t":"2026-10-14T19:45:00Z","v":25443,"vw":190.786028},{"c":190.9,"h":190.9,"l":190.9,"n":6,"o":190.9,"t":"2026-10-14T20:00:00Z","v":1706,"vw":190.9},{"c":189.71,"h":190.5,"l":189.5,"n":17,"o":189.5,"t":"2026-10-15T10:15:00Z","v":1553,"vw":189.746364},{"c":189.53,"h":190,"l":189,"n":32,"o":190,"t":"2026-10-15T10:30:00Z","v":5378,"vw":189.473501},{"c":188.01,"h":188.01,"l":188.01,"n":1,"o":188.01,"t":"2026-10-15T13:00:00Z","v":154,"vw":188.01},{"c":190.9625,"h":191.41,"l":189.4,"n":98,"o":189.97,"t":"2026-10-15T13:30:00Z","v":4822,"vw":190.462488},{"c":191.88,"h":192.21,"l":190.98,"n":49,"o":191.09,"t":"2026-10-15T13:45:00Z","v":2817,"vw":191.578854},{"c":192.57,"h":192.84,"l":192.005,"n":124,"o":192.06,"t":"2026-10-15T14:00:00Z","v":10659,"vw":192.48724},{"c":192.505,"h":192.7001,"l":192.395,"n":59,"o":192.7001,"t":"2026-10-15T14:15:00Z","v":3009,"vw":192.54918},{"c":192.48,"h":192.54,"l":192.47,"n":21,"o":192.47,"t":"2026-10-15T14:30:00Z","v":498,"vw":192.5075},{"c":192.46,"h":192.46,"l":192.15,"n":83,"o":192.34,"t":"2026-10-15T14:45:00Z","v":6741,"vw":192.384019},{"c":192.78,"h":192.95,"l":192.38,"n":52,"o":192.38,"t":"2026-10-15T15:00:00Z","v":4999,"vw":192.793437},{"c":192.92,"h":192.98,"l":192.73,"n":36,"o":192.84,"t":"2026-10-15T15:15:00Z","v":1986,"vw":192.917551},{"c":192.88,"h":192.93,"l":192.76,"n":31,"o":192.76,"t":"2026-10-15T15:30:00Z","v":1659,"vw":192.882016},{"c":192.71,"h":192.83,"l":192.6873,"n":137,"o":192.83,"t":"2026-10-15T15:45:00Z","v":13382,"vw":192.726452},{"c":192.41,"h":192.615,"l":192.41,"n":23,"o":192.615,"t":"2026-10-15T16:00:00Z","v":896,"vw":192.544182},{"c":192.33,"h":192.46,"l":192.26,"n":147,"o":192.46,"t":"2026-10-15T16:15:00Z","v":7742,"vw":192.365341},{"c":192.28,"h":192.41,"l":192.2,"n":36,"o":192.2,"t":"2026-10-15T16:30:00Z","v":2788,"vw":192.312283},{"c":192.35,"h":192.42,"l":192.25,"n":67,"o":192.35,"t":"2026-10-15T16:45:00Z","v":4254,"vw":192.3507},{"c":192.84,"h":192.84,"l":192.35,"n":79,"o":192.48,"t":"2026-10-15T17:00:00Z","v":4942,"vw":192.529303},{"c":193.07,"h":193.225,"l":193.02,"n":84,"o":193.05,"t":"2026-10-15T17:15:00Z","v":3142,"vw":193.099998},{"c":193.391,"h":193.44,"l":193.14,"n":55,"o":193.14,"t":"2026-10-15T17:30:00Z","v":2349,"vw":193.31925},{"c":193.39,"h":193.58,"l":193.36,"n":36,"o":193.405,"t":"2026-10-15T17:45:00Z","v":2362,"vw":193.444331},{"c":192.97,"h":193.34,"l":192.94,"n":270,"o":193.34,"t":"2026-10-15T18:00:00Z","v":34489,"vw":192.996219},{"c":192.98,"h":193.04,"l":192.96,"n":65,"o":193.04,"t":"2026-10-15T18:15:00Z","v":2536,"vw":192.995549},{"c":193.13,"h":193.18,"l":192.94,"n":112,"o":192.965,"t":"2026-10-15T18:30:00Z","v":8663,"vw":193.10843},{"c":193.28,"h":193.31,"l":193.23,"n":67,"o":193.27,"t":"2026-10-15T18:45:00Z","v":3678,"vw":193.272051},{"c":193.15,"h":193.37,"l":193.15,"n":81,"o":193.31,"t":"2026-10-15T19:00:00Z","v":9868,"vw":193.328273},{"c":192.74,"h":193.195,"l":192.73,"n":132,"o":193.17,"t":"2026-10-15T19:15:00Z","v":9442,"vw":192.920288},{"c":193.25,"h":193.25,"l":192.72,"n":155,"o":192.73,"t":"2026-10-15T19:30:00Z","v":14618,"vw":192.992414},{"c":193.16,"h":193.36,"l":193.04,"n":583,"o":193.3099,"t":"2026-10-15T19:45:00Z","v":38363,"vw":193.201895},{"c":193.19,"h":193.19,"l":193.19,"n":6,"o":193.19,"t":"2026-10-15T20:00:00Z","v":2667,"vw":193.19},{"c":192.51,"h":193.32,"l":192.51,"n":48,"o":193.32,"t":"2026-10-16T13:30:00Z","v":3037,"vw":193.045652},{"c":192.55,"h":192.6,"l":192.34,"n":23,"o":192.6,"t":"2026-10-16T13:45:00Z","v":1747,"vw":192.555653},{"c":191.59,"h":192.26,"l":191.59,"n":51,"o":192.26,"t":"2026-10-16T14:00:00Z","v":2050,"vw":191.723334},{"c":191.83,"h":191.86,"l":191.75,"n":32,"o":191.75,"t":"2026-10-16T14:15:00Z","v":3055,"vw":191.848141},{"c":191.9799,"h":191.9799,"l":191.62,"n":139,"o":191.62,"t":"2026-10-16T14:30:00Z","v":16334,"vw":191.710897},{"c":192.0965,"h":192.36,"l":192.01,"n":51,"o":192.01,"t":"2026-10-16T14:45:00Z","v":7372,"vw":192.170684},{"c":191.615,"h":191.69,"l":191.34,"n":208,"o":191.67,"t":"2026-10-16T15:00:00Z","v":12865,"vw":191.561383},{"c":191.22,"h":191.52,"l":191.22,"n":31,"o":191.425,"t":"2026-10-16T15:15:00Z","v":939,"vw":191.452663},{"c":191.31,"h":191.33,"l":191.28,"n":97,"o":191.31,"t":"2026-10-16T15:30:00Z","v":10662,"vw":191.302004},{"c":190.96,"h":191.49,"l":190.93,"n":110,"o":191.42,"t":"2026-10-16T15:45:00Z","v":7610,"vw":191.209201},{"c":190.985,"h":190.985,"l":190.7,"n":130,"o":190.8,"t":"2026-10-16T16:00:00Z","v":8909,"vw":190.837647},{"c":190.68,"h":191.07,"l":190.68,"n":94,"o":191.07,"t":"2026-10-16T16:15:00Z","v":6451,"vw":190.787556},{"c":190.25,"h":190.58,"l":190.22,"n":84,"o":190.58,"t":"2026-10-16T16:30:00Z","v":3445,"vw":190.334238},{"c":190.05,"h":190.345,"l":190.05,"n":357,"o":190.345,"t":"2026-10-16T16:45:00Z","v":37581,"vw":190.223534},{"c":189.4,"h":190.12,"l":189.2606,"n":84,"o":190.05,"t":"2026-10-16T17:00:00Z","v":5765,"vw":189.603608},{"c":189.36,"h":189.36,"l":188.89,"n":134,"o":189.14,"t":"2026-10-16T17:15:00Z","v":6532,"vw":188.970675},{"c":189.64,"h":189.77,"l":189.29,"n":122,"o":189.29,"t":"2026-10-16T17:30:00Z","v":4268,"vw":189.510749},{"c":188.91,"h":189.6,"l":188.83,"n":212,"o":189.6,"t":"2026-10-16T17:45:00Z","v":11969,"vw":189.348448},{"c":188.64,"h":188.7817,"l":188.61,"n":108,"o":188.7,"t":"2026-10-16T18:00:00Z","v":6711,"vw":188.691675},{"c":188.45,"h":188.68,"l":188.35,"n":80,"o":188.68,"t":"2026-10-16T18:15:00Z","v":3255,"vw":188.454754},{"c":188.47,"h":188.51,"l":188.3,"n":104,"o":188.35,"t":"2026-10-16T18:30:00Z","v":4412,"vw":188.461845},{"c":188.32,"h":188.52,"l":188.29,"n":98,"o":188.5088,"t":"2026-10-16T18:45:00Z","v":4115,"vw":188.443392},{"c":188.44,"h":188.5,"l":188.05,"n":135,"o":188.33,"t":"2026-10-16T19:00:00Z","v":5125,"vw":188.262678},{"c":188.54,"h":188.54,"l":188.29,"n":112,"o":188.51,"t":"2026-10-16T19:15:00Z","v":4825,"vw":188.392038},{"c":188.04,"h":188.58,"l":187.95,"n":216,"o":188.58,"t":"2026-10-16T19:30:00Z","v":10531,"vw":188.247487},{"c":189.02,"h":189.075,"l":188.02,"n":599,"o":188.02,"t":"2026-10-16T19:45:00Z","v":49987,"vw":188.316155},{"c":189.02,"h":189.02,"l":189.02,"n":7,"o":189.02,"t":"2026-10-16T20:00:00Z","v":1775,"vw":189.02},{"c":190.51,"h":190.51,"l":188,"n":43,"o":188,"t":"2026-10-19T10:15:00Z","v":7414,"vw":189.441667},{"c":189.75,"h":189.75,"l":189.75,"n":3,"o":189.75,"t":"2026-10-19T12:15:00Z","v":400,"vw":189.75},{"c":188.59,"h":189.44,"l":188.55,"n":115,"o":189.02,"t":"2026-10-19T13:30:00Z","v":15758,"vw":188.939656},{"c":188.18,"h":188.57,"l":188.14,"n":32,"o":188.315,"t":"2026-10-19T13:45:00Z","v":4058,"vw":188.447511},{"c":188.69,"h":188.69,"l":187.9,"n":100,"o":188.225,"t":"2026-10-19T14:00:00Z","v":10242,"vw":188.351787},{"c":188.51,"h":188.76,"l":188.5,"n":55,"o":188.64,"t":"2026-10-19T14:15:00Z","v":4438,"vw":188.606981},{"c":188.46,"h":188.71,"l":188.11,"n":82,"o":188.4375,"t":"2026-10-19T14:30:00Z","v":5557,"vw":188.338198},{"c":188.83,"h":188.86,"l":188.51,"n":48,"o":188.51,"t":"2026-10-19T14:45:00Z","v":5939,"vw":188.754056},{"c":189.36,"h":189.36,"l":189,"n":51,"o":189,"t":"2026-10-19T15:00:00Z","v":5286,"vw":189.276027},{"c":189.3676,"h":189.3676,"l":189.2248,"n":53,"o":189.29,"t":"2026-10-19T15:15:00Z","v":3105,"vw":189.297503},{"c":189.43,"h":189.43,"l":189.22,"n":19,"o":189.22,"t":"2026-10-19T15:30:00Z","v":1173,"vw":189.298956},{"c":189.255,"h":189.33,"l":189.085,"n":101,"o":189.11,"t":"2026-10-19T15:45:00Z","v":4285,"vw":189.218872},{"c":188.98,"h":189.18,"l":188.815,"n":88,"o":189.18,"t":"2026-10-19T16:00:00Z","v":3826,"vw":188.96971},{"c":188.91,"h":188.96,"l":188.81,"n":65,"o":188.92,"t":"2026-10-19T16:15:00Z","v":4591,"vw":188.879523},{"c":188.97,"h":188.99,"l":188.84,"n":96,"o":188.91,"t":"2026-10-19T16:30:00Z","v":6520,"vw":188.916752},{"c":188.7256,"h":188.93,"l":188.7,"n":105,"o":188.93,"t":"2026-10-19T16:45:00Z","v":5823,"vw":188.82748},{"c":188.68,"h":188.72,"l":188.51,"n":160,"o":188.72,"t":"2026-10-19T17:00:00Z","v":10537,"vw":188.63842},{"c":188.69,"h":188.78,"l":188.63,"n":127,"o":188.7,"t":"2026-10-19T17:15:00Z","v":20694,"vw":188.701924},{"c":188.93,"h":189.02,"l":188.65,"n":237,"o":188.65,"t":"2026-10-19T17:30:00Z","v":24707,"vw":188.789565},{"c":188.88,"h":188.9,"l":188.735,"n":189,"o":188.89,"t":"2026-10-19T17:45:00Z","v":17631,"vw":188.846926},{"c":188.95,"h":188.95,"l":188.7,"n":190,"o":188.89,"t":"2026-10-19T18:00:00Z","v":18228,"vw":188.833433},{"c":188.86,"h":189.04,"l":188.84,"n":434,"o":188.98,"t":"2026-10-19T18:15:00Z","v":44872,"vw":188.949129},{"c":189.07,"h":189.11,"l":188.89,"n":142,"o":188.95,"t":"2026-10-19T18:30:00Z","v":10193,"vw":188.981992},{"c":189.19,"h":189.23,"l":189.07,"n":151,"o":189.11,"t":"2026-10-19T18:45:00Z","v":10929,"vw":189.156943},{"c":189.39,"h":189.51,"l":189.17,"n":170,"o":189.17,"t":"2026-10-19T19:00:00Z","v":11323,"vw":189.328581},{"c":189.43,"h":189.55,"l":189.365,"n":165,"o":189.5,"t":"2026-10-19T19:15:00Z","v":12967,"vw":189.463184},{"c":189.41,"h":189.52,"l":189.38,"n":297,"o":189.41,"t":"2026-10-19T19:30:00Z","v":27153,"vw":189.436978},{"c":188.98,"h":189.49,"l":188.92,"n":716,"o":189.49,"t":"2026-10-19T19:45:00Z","v":43501,"vw":189.086965},{"c":189.01,"h":189.01,"l":189.01,"n":6,"o":189.01,"t":"2026-10-19T20:00:00Z","v":4444,"vw":189.01},{"c":187.755,"h":188.55,"l":187.57,"n":244,"o":188.41,"t":"2026-10-20T13:30:00Z","v":19223,"vw":187.956343},{"c":188.43,"h":188.545,"l":187.81,"n":274,"o":187.95,"t":"2026-10-20T13:45:00Z","v":17574,"vw":188.143382},{"c":188.75,"h":189.01,"l":188.36,"n":132,"o":188.64,"t":"2026-10-20T14:00:00Z","v":6338,"vw":188.692584},{"c":189.8,"h":189.88,"l":188.97,"n":346,"o":189.12,"t":"2026-10-20T14:15:00Z","v":20067,"vw":189.382629},{"c":189.57,"h":189.92,"l":189.365,"n":290,"o":189.83,"t":"2026-10-20T14:30:00Z","v":21664,"vw":189.55815},{"c":189.68,"h":189.79,"l":189.29,"n":291,"o":189.62,"t":"2026-10-20T14:45:00Z","v":21188,"vw":189.5331},{"c":189.04,"h":189.74,"l":188.9101,"n":278,"o":189.655,"t":"2026-10-20T15:00:00Z","v":16055,"vw":189.561907},{"c":189.085,"h":189.35,"l":189.01,"n":592,"o":189.06,"t":"2026-10-20T15:15:00Z","v":51349,"vw":189.093457},{"c":189.1,"h":189.19,"l":188.945,"n":149,"o":189.075,"t":"2026-10-20T15:30:00Z","v":12360,"vw":189.089561},{"c":189.07,"h":189.07,"l":188.99,"n":9,"o":188.99,"t":"2026-10-20T15:45:00Z","v":222,"vw":189.03},{"c":188.78,"h":188.88,"l":188.67,"n":63,"o":188.88,"t":"2026-10-20T16:00:00Z","v":2403,"vw":188.781917},{"c":188.63,"h":188.78,"l":188.63,"n":10,"o":188.68,"t":"2026-10-20T16:15:00Z","v":344,"vw":188.693694},{"c":189,"h":189,"l":188.7,"n":43,"o":188.765,"t":"2026-10-20T16:30:00Z","v":6479,"vw":188.737012},{"c":188.76,"h":188.97,"l":188.59,"n":137,"o":188.97,"t":"2026-10-20T16:45:00Z","v":7673,"vw":188.75575},{"c":188.79,"h":188.8,"l":188.71,"n":67,"o":188.79,"t":"2026-10-20T17:00:00Z","v":3831,"vw":188.774456},{"c":188.99,"h":189.05,"l":188.89,"n":50,"o":188.89,"t":"2026-10-20T17:15:00Z","v":5773,"vw":189.013339},{"c":189.02,"h":189.02,"l":188.98,"n":13,"o":189,"t":"2026-10-20T17:30:00Z","v":945,"vw":188.988089},{"c":189.03,"h":189.09,"l":188.93,"n":29,"o":188.9301,"t":"2026-10-20T17:45:00Z","v":2065,"vw":188.99711},{"c":188.89,"h":189.07,"l":188.86,"n":68,"o":189.06,"t":"2026-10-20T18:00:00Z","v":6605,"vw":188.966349},{"c":188.825,"h":188.95,"l":188.825,"n":16,"o":188.95,"t":"2026-10-20T18:15:00Z","v":938,"vw":188.885831},{"c":188.44,"h":188.8499,"l":188.44,"n":192,"o":188.8499,"t":"2026-10-20T18:30:00Z","v":13940,"vw":188.596562},{"c":188.53,"h":188.64,"l":188.43,"n":105,"o":188.43,"t":"2026-10-20T18:45:00Z","v":5584,"vw":188.549769},{"c":188.22,"h":188.52,"l":188.22,"n":89,"o":188.52,"t":"2026-10-20T19:00:00Z","v":4745,"vw":188.404225},{"c":188.21,"h":188.29,"l":188.13,"n":146,"o":188.28,"t":"2026-10-20T19:15:00Z","v":10103,"vw":188.205461},{"c":188.23,"h":188.3,"l":188.12,"n":115,"o":188.13,"t":"2026-10-20T19:30:00Z","v":7090,"vw":188.211252},{"c":188.94,"h":188.95,"l":188.19,"n":246,"o":188.25,"t":"2026-10-20T19:45:00Z","v":13927,"vw":188.527462},{"c":188.96,"h":188.96,"l":188.96,"n":5,"o":188.96,"t":"2026-10-20T20:00:00Z","v":2477,"vw":188.96},{"c":189.5,"h":189.5,"l":189.5,"n":4,"o":189.5,"t":"2026-10-20T22:45:00Z","v":500,"vw":189.5},{"c":188.14,"h":188.61,"l":187.16,"n":194,"o":187.7,"t":"2026-10-21T13:30:00Z","v":16273,"vw":187.685846},{"c":189.035,"h":189.27,"l":188.89,"n":51,"o":188.89,"t":"2026-10-21T13:45:00Z","v":5482,"vw":189.073873},{"c":187.735,"h":188.96,"l":187.645,"n":85,"o":188.96,"t":"2026-10-21T14:00:00Z","v":3035,"vw":188.185735},{"c":187.84,"h":187.84,"l":187.59,"n":49,"o":187.82,"t":"2026-10-21T14:15:00Z","v":1577,"vw":187.763574},{"c":188.11,"h":188.18,"l":187.7616,"n":78,"o":187.7616,"t":"2026-10-21T14:30:00Z","v":1854,"vw":187.972802},{"c":188.205,"h":188.34,"l":187.98,"n":68,"o":188.04,"t":"2026-10-21T14:45:00Z","v":4949,"vw":188.230804},{"c":188.03,"h":188.12,"l":187.99,"n":65,"o":188.025,"t":"2026-10-21T15:00:00Z","v":3239,"vw":188.046755},{"c":188.35,"h":188.35,"l":188.19,"n":45,"o":188.27,"t":"2026-10-21T15:15:00Z","v":1244,"vw":188.271003},{"c":188.615,"h":188.7,"l":188.45,"n":51,"o":188.45,"t":"2026-10-21T15:30:00Z","v":2545,"vw":188.576772},{"c":188.42,"h":188.57,"l":188.36,"n":33,"o":188.57,"t":"2026-10-21T15:45:00Z","v":1540,"vw":188.448974},{"c":188.375,"h":188.48,"l":188.375,"n":41,"o":188.48,"t":"2026-10-21T16:00:00Z","v":2225,"vw":188.43643},{"c":188.52,"h":188.615,"l":188.36,"n":30,"o":188.44,"t":"2026-10-21T16:15:00Z","v":1557,"vw":188.474029},{"c":188.5975,"h":188.77,"l":188.32,"n":64,"o":188.45,"t":"2026-10-21T16:30:00Z","v":4124,"vw":188.473763},{"c":188.5,"h":188.6,"l":188.36,"n":69,"o":188.56,"t":"2026-10-21T16:45:00Z","v":7233,"vw":188.494858},{"c":188.4,"h":188.55,"l":188.4,"n":31,"o":188.55,"t":"2026-10-21T17:00:00Z","v":1459,"vw":188.455417},{"c":188.28,"h":188.455,"l":188.15,"n":50,"o":188.455,"t":"2026-10-21T17:15:00Z","v":3973,"vw":188.256897},{"c":188.1601,"h":188.31,"l":188.06,"n":91,"o":188.25,"t":"2026-10-21T17:30:00Z","v":65473,"vw":188.099265},{"c":188.27,"h":188.325,"l":188.21,"n":57,"o":188.235,"t":"2026-10-21T17:45:00Z","v":2081,"vw":188.245214},{"c":188.26,"h":188.32,"l":188.21,"n":33,"o":188.29,"t":"2026-10-21T18:00:00Z","v":2196,"vw":188.260497},{"c":188.35,"h":188.41,"l":188.25,"n":41,"o":188.41,"t":"2026-10-21T18:15:00Z","v":3783,"vw":188.333263},{"c":188.39,"h":188.56,"l":188.3388,"n":55,"o":188.3388,"t":"2026-10-21T18:30:00Z","v":8460,"vw":188.46402},{"c":187.89,"h":188.53,"l":187.89,"n":100,"o":188.5156,"t":"2026-10-21T18:45:00Z","v":4668,"vw":188.228697},{"c":187.56,"h":187.835,"l":187.41,"n":48,"o":187.835,"t":"2026-10-21T19:00:00Z","v":1918,"vw":187.636385},{"c":187.9,"h":187.9,"l":186.93,"n":912,"o":187.65,"t":"2026-10-21T19:15:00Z","v":112124,"vw":187.211999},{"c":187.81,"h":187.84,"l":187.6,"n":160,"o":187.84,"t":"2026-10-21T19:30:00Z","v":15007,"vw":187.72582},{"c":187.54,"h":188,"l":187.53,"n":409,"o":187.85,"t":"2026-10-21T19:45:00Z","v":30987,"vw":187.780337},{"c":187.62,"h":187.62,"l":187.62,"n":8,"o":187.62,"t":"2026-10-21T20:00:00Z","v":4767,"vw":187.62},{"c":190.5,"h":190.5,"l":190,"n":168,"o":190.21,"t":"2026-10-21T20:30:00Z","v":8693,"vw":190.223179},{"c":185.01,"h":185.01,"l":185.01,"n":13,"o":185.01,"t":"2026-10-22T11:15:00Z","v":691,"vw":185.01},{"c":184.16,"h":184.16,"l":184.16,"n":1,"o":184.16,"t":"2026-10-22T11:45:00Z","v":100,"vw":184.16},{"c":184.17,"h":185.16,"l":184.17,"n":164,"o":185.16,"t":"2026-10-22T13:30:00Z","v":8419,"vw":184.635196},{"c":184.57,"h":184.57,"l":183.97,"n":84,"o":184.25,"t":"2026-10-22T13:45:00Z","v":2745,"vw":184.232983},{"c":184.56,"h":185.18,"l":184.56,"n":224,"o":185,"t":"2026-10-22T14:00:00Z","v":15667,"vw":184.986327},{"c":184.16,"h":184.59,"l":184.07,"n":171,"o":184.539,"t":"2026-10-22T14:15:00Z","v":21937,"vw":184.369745},{"c":183.92,"h":184.2,"l":183.6,"n":108,"o":184.2,"t":"2026-10-22T14:30:00Z","v":8528,"vw":183.769614},{"c":184.09,"h":184.09,"l":183.69,"n":65,"o":183.96,"t":"2026-10-22T14:45:00Z","v":2598,"vw":183.874498},{"c":184.09,"h":184.18,"l":183.95,"n":119,"o":184,"t":"2026-10-22T15:00:00Z","v":8851,"vw":184.064407},{"c":184.3512,"h":184.71,"l":184.13,"n":289,"o":184.23,"t":"2026-10-22T15:15:00Z","v":45350,"vw":184.407844},{"c":184.6699,"h":184.68,"l":184.44,"n":230,"o":184.46,"t":"2026-10-22T15:30:00Z","v":15418,"vw":184.57751},{"c":185.07,"h":185.29,"l":184.66,"n":153,"o":184.66,"t":"2026-10-22T15:45:00Z","v":9453,"vw":185.088888},{"c":184.45,"h":185.23,"l":184.37,"n":200,"o":185.14,"t":"2026-10-22T16:00:00Z","v":34861,"vw":185.017428},{"c":184.21,"h":184.69,"l":184.2,"n":131,"o":184.46,"t":"2026-10-22T16:15:00Z","v":10138,"vw":184.456438},{"c":183.66,"h":184.08,"l":183.66,"n":75,"o":184.03,"t":"2026-10-22T16:30:00Z","v":8295,"vw":183.880719},{"c":183.63,"h":183.7,"l":183.44,"n":153,"o":183.65,"t":"2026-10-22T16:45:00Z","v":7294,"vw":183.570154},{"c":183.668,"h":183.84,"l":183.62,"n":62,"o":183.76,"t":"2026-10-22T17:00:00Z","v":3202,"vw":183.71943},{"c":183.6,"h":183.79,"l":183.515,"n":161,"o":183.72,"t":"2026-10-22T17:15:00Z","v":9795,"vw":183.721247},{"c":183.6301,"h":183.6301,"l":183.54,"n":55,"o":183.62,"t":"2026-10-22T17:30:00Z","v":2467,"vw":183.604321},{"c":183.325,"h":183.63,"l":183.265,"n":82,"o":183.59,"t":"2026-10-22T17:45:00Z","v":10803,"vw":183.345923},{"c":183.16,"h":183.38,"l":182.98,"n":158,"o":183.32,"t":"2026-10-22T18:00:00Z","v":9713,"vw":183.067771},{"c":182.79,"h":183.32,"l":182.78,"n":96,"o":183.28,"t":"2026-10-22T18:15:00Z","v":9378,"vw":183.185729},{"c":182.71,"h":182.78,"l":182.53,"n":465,"o":182.77,"t":"2026-10-22T18:30:00Z","v":32406,"vw":182.624525},{"c":182.6,"h":182.71,"l":182.54,"n":163,"o":182.7057,"t":"2026-10-22T18:45:00Z","v":16536,"vw":182.670136},{"c":183.07,"h":183.07,"l":182.61,"n":162,"o":182.62,"t":"2026-10-22T19:00:00Z","v":13334,"vw":182.878503},{"c":182.99,"h":182.99,"l":182.71,"n":147,"o":182.88,"t":"2026-10-22T19:15:00Z","v":12341,"vw":182.817884},{"c":182.89,"h":183.155,"l":182.88,"n":212,"o":183.04,"t":"2026-10-22T19:30:00Z","v":9910,"vw":182.997669},{"c":183.68,"h":183.76,"l":182.87,"n":682,"o":182.93,"t":"2026-10-22T19:45:00Z","v":43434,"vw":183.506916},{"c":183.89,"h":183.89,"l":183.69,"n":20,"o":183.69,"t":"2026-10-22T20:00:00Z","v":4308,"vw":183.789441}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.2800001523684283,"strike":204.14285278947347,"iv":0.33281599875521783,"gamma":0.013584180289954706,"theta":-0.0722691334773276,"vega":0.12051978589797598,"rho":0.019634061580834142,"breakevenPct":11.831266232153036},{"delta":0.2,"premium":1.5736819839299794,"strike":197.76318016070022,"iv":0.2827095484227133,"gamma":0.019132077351449086,"theta":-0.07499013414781858,"vega":0.1448829625778102,"rho":0.026191443930387588,"breakevenPct":8.518080540383362},{"delta":0.25,"premium":1.8674720057276686,"strike":193.8252799427233,"iv":0.250526861190637,"gamma":0.02450850564671723,"theta":-0.0764993533639796,"vega":0.1644534865803519,"rho":0.0327626968260227,"breakevenPct":6.5342435344607654},{"delta":0.3,"premium":2.2194,"strike":191.136,"iv":0.23294,"gamma":0.0288096,"theta":-0.0779464,"vega":0.1799344,"rho":0.03969041591171154,"breakevenPct":5.261799771353914},{"delta":0.35,"premium":2.714256198347107,"strike":189.34710743801654,"iv":0.23063801652892563,"gamma":0.030975206611570247,"theta":-0.08283471074380165,"vega":0.191699173553719,"rho":0.046426805627782036,"breakevenPct":4.557332264338637},{"delta":0.4,"premium":3.1984782608695657,"strike":187.61449275362318,"iv":0.22438782608695654,"gamma":0.03317710144927536,"theta":-0.08488782608695652,"vega":0.1998576811594203,"rho":0.05316689634930234,"breakevenPct":3.877713002609155},{"delta":0.45,"premium":3.877352941176471,"strike":186.1529411764706,"iv":0.22922588235294117,"gamma":0.0333,"theta":-0.08938705882352942,"vega":0.20487176470588236,"rho":0.05992581669176658,"breakevenPct":3.4516272620431434},{"delta":0.5,"premium":4.894372881355933,"strike":184.6813559322034,"iv":0.2456471186440678,"gamma":0.031251457627118645,"theta":-0.09641667796610169,"vega":0.2057097627118644,"rho":0.0666031587621346,"breakevenPct":3.204163979290824},{"delta":0.55,"premium":5.928271186440679,"strike":182.9864406779661,"iv":0.25174881355932205,"gamma":0.029929423728813558,"theta":-0.09756922033898305,"vega":0.20150637288135592,"rho":0.07319795004669806,"breakevenPct":2.8443093605567937},{"delta":0.6,"premium":6.962169491525423,"strike":181.2915254237288,"iv":0.2578505084745763,"gamma":0.028607389830508475,"theta":-0.0987217627118644,"vega":0.19730298305084745,"rho":0.07979274133126149,"breakevenPct":2.484454741822765},{"delta":0.65,"premium":8.140761821366025,"strike":179.47898423817864,"iv":0.264865411558669,"gamma":0.026953940455341503,"theta":-0.0990268826619965,"vega":0.19093222416812608,"rho":0.08630097703391726,"breakevenPct":2.13933586996824},{"delta":0.7,"premium":9.782618213660244,"strike":177.28984238178634,"iv":0.27480411558669005,"gamma":0.024239404553415063,"theta":-0.09661882661996497,"vega":0.17762224168126095,"rho":0.09253208940290214,"breakevenPct":1.8413961540892738},{"delta":0.75,"premium":11.424474605954467,"strike":175.10070052539405,"iv":0.28474281961471104,"gamma":0.021524868651488616,"theta":-0.09421077057793345,"vega":0.1643122591943958,"rho":0.09876320177188704,"breakevenPct":1.543456438210307}],"put":[{"delta":0.25,"premium":2.225184124386252,"strike":175.33960720130932,"iv":0.2759022913256956,"gamma":0.02215998363338789,"theta":-0.07269279869067102,"vega":0.1638278232405892,"rho":-0.040183228433613334,"breakevenPct":5.757295945928967},{"delta":0.3,"premium":2.82870294599018,"strike":177.38543371522096,"iv":0.27230163666121115,"gamma":0.024328559738134206,"theta":-0.07686628477905073,"vega":0.1772484451718494,"rho":-0.048155888709264884,"breakevenPct":4.972110202389475},{"delta":0.35,"premium":3.4322217675941076,"strike":179.43126022913256,"iv":0.26870098199672665,"gamma":0.02649713584288052,"theta":-0.08103977086743043,"vega":0.19066906710310963,"rho":-0.056128548984916427,"breakevenPct":4.186924458849982},{"delta":0.4,"premium":4.268995010691376,"strike":181.28652886671418,"iv":0.27125081967213116,"gamma":0.02717719173200285,"theta":-0.08410406272273699,"vega":0.1975133998574483,"rho":-0.06416037712352433,"breakevenPct":3.6324602014138945},{"delta":0.45,"premium":5.195580898075553,"strike":183.06842480399143,"iv":0.2761688524590164,"gamma":0.027284105488239487,"theta":-0.08674126870990734,"vega":0.20182558802565928,"rho":-0.07221498734786888,"breakevenPct":3.166833302892969},{"delta":0.5,"premium":6.122166785459729,"strike":184.85032074126872,"iv":0.28108688524590164,"gamma":0.027391019244476122,"theta":-0.08937847469707769,"vega":0.20613777619387028,"rho":-0.08026959757221343,"breakevenPct":2.7012064043720434},{"delta":0.55,"premium":6.170993589743591,"strike":186.31089743589743,"iv":0.24473365384615384,"gamma":0.031237820512820515,"theta":-0.07491602564102565,"vega":0.20478493589743588,"rho":-0.08793459820028734,"breakevenPct":1.932656189148105},{"delta":0.6,"premium":7.255434782608695,"strike":188.01358695652175,"iv":0.24793423913043477,"gamma":0.03010815217391304,"theta":-0.07290081521739131,"vega":0.2000225543478261,"rho":-0.09601457915332524,"breakevenPct":1.5960846132543718},{"delta":0.65,"premium":8.101028806584363,"strike":189.56378600823047,"iv":0.23967736625514405,"gamma":0.02985432098765432,"theta":-0.06547448559670781,"vega":0.1916938271604938,"rho":-0.10396890734532367,"breakevenPct":1.212500842916818},{"delta":0.7,"premium":9.46111111111111,"strike":191.4351851851852,"iv":0.24249722222222223,"gamma":0.02763888888888889,"theta":-0.060371296296296305,"vega":0.17982685185185188,"rho":-0.11218226720193007,"breakevenPct":0.9341422646447399},{"delta":0.75,"premium":10.945390070921986,"strike":193.42198581560282,"iv":0.24274326241134753,"gamma":0.02523581560283688,"theta":-0.052868085106382974,"vega":0.16438014184397162,"rho":-0.12046528887615301,"breakevenPct":0.6605717542158785},{"delta":0.8,"premium":13.656521739130437,"strike":196.5072463768116,"iv":0.2596913043478261,"gamma":0.020840579710144923,"theta":-0.047637681159420284,"vega":0.1449565217391304,"rho":-0.12957167647594464,"breakevenPct":0.4568976875817026},{"delta":0.85,"premium":15.851136363636357,"strike":199.1590909090909,"iv":0.2571136363636363,"gamma":0.017525000000000006,"theta":-0.0350409090909091,"vega":0.12073636363636366,"rho":-0.13834002720379507,"breakevenPct":0.20798380670991556},{"delta":0.9,"premium":28.132653061224513,"strike":211.63265306122452,"iv":0.3655071428571431,"gamma":0.009514285714285704,"theta":-0.035912244897959196,"vega":0.09074387755102038,"rho":-0.1547751079710294,"breakevenPct":0.10343513528226779}]},"raw":{"call":[{"delta":0.15,"premium":1.2800001523684283,"strike":204.14285278947347,"iv":0.33281599875521783,"gamma":0.013584180289954706,"theta":-0.0722691334773276,"vega":0.12051978589797598,"rho":0.019634061580834142,"breakevenPct":11.831266232153036},{"delta":0.2,"premium":1.5736819839299794,"strike":197.76318016070022,"iv":0.2827095484227133,"gamma":0.019132077351449086,"theta":-0.07499013414781858,"vega":0.1448829625778102,"rho":0.026191443930387588,"breakevenPct":8.518080540383362},{"delta":0.25,"premium":1.8674720057276686,"strike":193.8252799427233,"iv":0.250526861190637,"gamma":0.02450850564671723,"theta":-0.0764993533639796,"vega":0.1644534865803519,"rho":0.0327626968260227,"breakevenPct":6.5342435344607654},{"delta":0.3,"premium":2.2194,"strike":191.136,"iv":0.23294,"gamma":0.0288096,"theta":-0.0779464,"vega":0.1799344,"rho":0.03969041591171154,"breakevenPct":5.261799771353914},{"delta":0.35,"premium":2.714256198347107,"strike":189.34710743801654,"iv":0.23063801652892563,"gamma":0.030975206611570247,"theta":-0.08283471074380165,"vega":0.191699173553719,"rho":0.046426805627782036,"breakevenPct":4.557332264338637},{"delta":0.4,"premium":3.1984782608695657,"strike":187.61449275362318,"iv":0.22438782608695654,"gamma":0.03317710144927536,"theta":-0.08488782608695652,"vega":0.1998576811594203,"rho":0.05316689634930234,"breakevenPct":3.877713002609155},{"delta":0.45,"premium":3.877352941176471,"strike":186.1529411764706,"iv":0.22922588235294117,"gamma":0.0333,"theta":-0.08938705882352942,"vega":0.20487176470588236,"rho":0.05992581669176658,"breakevenPct":3.4516272620431434},{"delta":0.5,"premium":4.894372881355933,"strike":184.6813559322034,"iv":0.2456471186440678,"gamma":0.031251457627118645,"theta":-0.09641667796610169,"vega":0.2057097627118644,"rho":0.0666031587621346,"breakevenPct":3.204163979290824},{"delta":0.55,"premium":5.928271186440679,"strike":182.9864406779661,"iv":0.25174881355932205,"gamma":0.029929423728813558,"theta":-0.09756922033898305,"vega":0.20150637288135592,"rho":0.07319795004669806,"breakevenPct":2.8443093605567937},{"delta":0.6,"premium":6.962169491525423,"strike":181.2915254237288,"iv":0.2578505084745763,"gamma":0.028607389830508475,"theta":-0.0987217627118644,"vega":0.19730298305084745,"rho":0.07979274133126149,"breakevenPct":2.484454741822765},{"delta":0.65,"premium":8.140761821366025,"strike":179.47898423817864,"iv":0.264865411558669,"gamma":0.026953940455341503,"theta":-0.0990268826619965,"vega":0.19093222416812608,"rho":0.08630097703391726,"breakevenPct":2.13933586996824},{"delta":0.7,"premium":9.782618213660244,"strike":177.28984238178634,"iv":0.27480411558669005,"gamma":0.024239404553415063,"theta":-0.09661882661996497,"vega":0.17762224168126095,"rho":0.09253208940290214,"breakevenPct":1.8413961540892738},{"delta":0.75,"premium":11.424474605954467,"strike":175.10070052539405,"iv":0.28474281961471104,"gamma":0.021524868651488616,"theta":-0.09421077057793345,"vega":0.1643122591943958,"rho":0.09876320177188704,"breakevenPct":1.543456438210307}],"put":[{"delta":0.25,"premium":2.225184124386252,"strike":175.33960720130932,"iv":0.2759022913256956,"gamma":0.02215998363338789,"theta":-0.07269279869067102,"vega":0.1638278232405892,"rho":-0.040183228433613334,"breakevenPct":5.757295945928967},{"delta":0.3,"premium":2.82870294599018,"strike":177.38543371522096,"iv":0.27230163666121115,"gamma":0.024328559738134206,"theta":-0.07686628477905073,"vega":0.1772484451718494,"rho":-0.048155888709264884,"breakevenPct":4.972110202389475},{"delta":0.35,"premium":3.4322217675941076,"strike":179.43126022913256,"iv":0.26870098199672665,"gamma":0.02649713584288052,"theta":-0.08103977086743043,"vega":0.19066906710310963,"rho":-0.056128548984916427,"breakevenPct":4.186924458849982},{"delta":0.4,"premium":4.268995010691376,"strike":181.28652886671418,"iv":0.27125081967213116,"gamma":0.02717719173200285,"theta":-0.08410406272273699,"vega":0.1975133998574483,"rho":-0.06416037712352433,"breakevenPct":3.6324602014138945},{"delta":0.45,"premium":5.195580898075553,"strike":183.06842480399143,"iv":0.2761688524590164,"gamma":0.027284105488239487,"theta":-0.08674126870990734,"vega":0.20182558802565928,"rho":-0.07221498734786888,"breakevenPct":3.166833302892969},{"delta":0.5,"premium":6.122166785459729,"strike":184.85032074126872,"iv":0.28108688524590164,"gamma":0.027391019244476122,"theta":-0.08937847469707769,"vega":0.20613777619387028,"rho":-0.08026959757221343,"breakevenPct":2.7012064043720434},{"delta":0.55,"premium":6.170993589743591,"strike":186.31089743589743,"iv":0.24473365384615384,"gamma":0.031237820512820515,"theta":-0.07491602564102565,"vega":0.20478493589743588,"rho":-0.08793459820028734,"breakevenPct":1.932656189148105},{"delta":0.6,"premium":7.255434782608695,"strike":188.01358695652175,"iv":0.24793423913043477,"gamma":0.03010815217391304,"theta":-0.07290081521739131,"vega":0.2000225543478261,"rho":-0.09601457915332524,"breakevenPct":1.5960846132543718},{"delta":0.65,"premium":8.101028806584363,"strike":189.56378600823047,"iv":0.23967736625514405,"gamma":0.02985432098765432,"theta":-0.06547448559670781,"vega":0.1916938271604938,"rho":-0.10396890734532367,"breakevenPct":1.212500842916818},{"delta":0.7,"premium":9.46111111111111,"strike":191.4351851851852,"iv":0.24249722222222223,"gamma":0.02763888888888889,"theta":-0.060371296296296305,"vega":0.17982685185185188,"rho":-0.11218226720193007,"breakevenPct":0.9341422646447399},{"delta":0.75,"premium":10.945390070921986,"strike":193.42198581560282,"iv":0.24274326241134753,"gamma":0.02523581560283688,"theta":-0.052868085106382974,"vega":0.16438014184397162,"rho":-0.12046528887615301,"breakevenPct":0.6605717542158785},{"delta":0.8,"premium":13.656521739130437,"strike":196.5072463768116,"iv":0.2596913043478261,"gamma":0.020840579710144923,"theta":-0.047637681159420284,"vega":0.1449565217391304,"rho":-0.12957167647594464,"breakevenPct":0.4568976875817026},{"delta":0.85,"premium":15.851136363636357,"strike":199.1590909090909,"iv":0.2571136363636363,"gamma":0.017525000000000006,"theta":-0.0350409090909091,"vega":0.12073636363636366,"rho":-0.13834002720379507,"breakevenPct":0.20798380670991556},{"delta":0.9,"premium":28.132653061224513,"strike":211.63265306122452,"iv":0.3655071428571431,"gamma":0.009514285714285704,"theta":-0.035912244897959196,"vega":0.09074387755102038,"rho":-0.1547751079710294,"breakevenPct":0.10343513528226779}]}},"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"}}