{"symbol":"VPU","url":"https://intraalpha.com/companies/VPU","capturedAt":"2026-10-23T04:46:02.881Z","state":"ready","quote":{"symbol":"VPU","last_price":185.12,"prev_close":181.77,"regular_close":185.12,"change":3.35,"change_pct":1.843,"regular_change":3.35,"regular_change_pct":1.843,"extended_change":0,"extended_change_pct":0,"bid":183.52,"ask":185.49,"bid_size":1600,"ask_size":100,"volume":190703,"vwap":183.696052,"open":181.97,"high":185.18,"low":181.97,"close":185.12,"trade_count":3977,"last_trade_at":"2026-10-23T00:00:00.00104756Z","last_quote_at":"2026-10-22T23:55:25.316236298Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:46:02.340785617-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9500000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.06,"dividend_yield":0.0286,"inception_date":"2004-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:46:02.378194+00:00"},"optionObservedAt":"2026-10-22T19:55:06.386Z","bars":[{"c":181.14,"h":181.14,"l":181.14,"n":1,"o":181.14,"t":"2026-10-16T13:25:00Z","v":291,"vw":181.14},{"c":180.31,"h":181.01,"l":180.01,"n":124,"o":181.01,"t":"2026-10-16T13:30:00Z","v":6763,"vw":180.725442},{"c":180.85,"h":180.89,"l":180.0501,"n":46,"o":180.0501,"t":"2026-10-16T13:35:00Z","v":3129,"vw":180.645462},{"c":181.1956,"h":181.26,"l":180.72,"n":165,"o":180.94,"t":"2026-10-16T13:40:00Z","v":5375,"vw":181.149051},{"c":181.56,"h":181.56,"l":181.03,"n":51,"o":181.24,"t":"2026-10-16T13:45:00Z","v":3003,"vw":181.125895},{"c":181.56,"h":181.69,"l":181.5,"n":54,"o":181.645,"t":"2026-10-16T13:50:00Z","v":3885,"vw":181.585954},{"c":181.76,"h":181.91,"l":181.74,"n":41,"o":181.78,"t":"2026-10-16T13:55:00Z","v":1938,"vw":181.830619},{"c":182.0722,"h":182.27,"l":181.87,"n":55,"o":181.87,"t":"2026-10-16T14:00:00Z","v":3866,"vw":182.106996},{"c":181.89,"h":182.17,"l":181.89,"n":55,"o":182.17,"t":"2026-10-16T14:05:00Z","v":3231,"vw":181.983996},{"c":181.86,"h":181.86,"l":181.76,"n":52,"o":181.82,"t":"2026-10-16T14:10:00Z","v":2162,"vw":181.789876},{"c":181.8,"h":182.04,"l":181.8,"n":36,"o":182.04,"t":"2026-10-16T14:15:00Z","v":2085,"vw":181.926485},{"c":181.77,"h":181.87,"l":181.72,"n":21,"o":181.845,"t":"2026-10-16T14:20:00Z","v":2793,"vw":181.819847},{"c":182.27,"h":182.27,"l":182.06,"n":25,"o":182.06,"t":"2026-10-16T14:25:00Z","v":1536,"vw":182.185627},{"c":182.0805,"h":182.33,"l":182.0805,"n":34,"o":182.33,"t":"2026-10-16T14:30:00Z","v":2858,"vw":182.25255},{"c":182.03,"h":182.03,"l":181.99,"n":10,"o":181.99,"t":"2026-10-16T14:35:00Z","v":725,"vw":182.013676},{"c":181.72,"h":182.02,"l":181.72,"n":28,"o":182.02,"t":"2026-10-16T14:40:00Z","v":2037,"vw":181.935294},{"c":181.74,"h":181.74,"l":181.63,"n":33,"o":181.7,"t":"2026-10-16T14:45:00Z","v":3998,"vw":181.669269},{"c":181.74,"h":181.74,"l":181.64,"n":46,"o":181.69,"t":"2026-10-16T14:50:00Z","v":2367,"vw":181.686036},{"c":181.73,"h":181.9,"l":181.6,"n":40,"o":181.9,"t":"2026-10-16T14:55:00Z","v":2670,"vw":181.836294},{"c":181.96,"h":182,"l":181.78,"n":33,"o":181.78,"t":"2026-10-16T15:00:00Z","v":1250,"vw":181.917943},{"c":182.14,"h":182.22,"l":182.085,"n":45,"o":182.085,"t":"2026-10-16T15:05:00Z","v":3605,"vw":182.174121},{"c":182.1,"h":182.27,"l":182.1,"n":42,"o":182.27,"t":"2026-10-16T15:10:00Z","v":1677,"vw":182.151},{"c":182.12,"h":182.15,"l":181.98,"n":29,"o":182.15,"t":"2026-10-16T15:15:00Z","v":1180,"vw":182.086667},{"c":182,"h":182.1899,"l":182,"n":49,"o":182.1899,"t":"2026-10-16T15:20:00Z","v":3655,"vw":182.086009},{"c":182.095,"h":182.2,"l":182.05,"n":29,"o":182.05,"t":"2026-10-16T15:25:00Z","v":1165,"vw":182.121358},{"c":182.285,"h":182.2907,"l":182.165,"n":18,"o":182.165,"t":"2026-10-16T15:30:00Z","v":1070,"vw":182.265502},{"c":182.39,"h":182.41,"l":182.25,"n":85,"o":182.27,"t":"2026-10-16T15:35:00Z","v":9845,"vw":182.359855},{"c":182.23,"h":182.38,"l":182.21,"n":68,"o":182.38,"t":"2026-10-16T15:40:00Z","v":8098,"vw":182.345552},{"c":182.25,"h":182.34,"l":182.235,"n":98,"o":182.29,"t":"2026-10-16T15:45:00Z","v":10175,"vw":182.289747},{"c":182.235,"h":182.235,"l":182.1501,"n":62,"o":182.1501,"t":"2026-10-16T15:50:00Z","v":7112,"vw":182.196374},{"c":182.35,"h":182.36,"l":182.2,"n":96,"o":182.2,"t":"2026-10-16T15:55:00Z","v":9780,"vw":182.295988},{"c":182.21,"h":182.42,"l":182.13,"n":62,"o":182.3707,"t":"2026-10-16T16:00:00Z","v":7925,"vw":182.211432},{"c":182.26,"h":182.26,"l":182.13,"n":45,"o":182.13,"t":"2026-10-16T16:05:00Z","v":8197,"vw":182.163148},{"c":182.1,"h":182.2839,"l":182.08,"n":41,"o":182.2839,"t":"2026-10-16T16:10:00Z","v":4100,"vw":182.144},{"c":182.03,"h":182.15,"l":182.03,"n":107,"o":182.0868,"t":"2026-10-16T16:15:00Z","v":13924,"vw":182.073432},{"c":182.14,"h":182.18,"l":182.06,"n":61,"o":182.06,"t":"2026-10-16T16:20:00Z","v":8806,"vw":182.090592},{"c":182.2,"h":182.25,"l":182.14,"n":72,"o":182.14,"t":"2026-10-16T16:25:00Z","v":8491,"vw":182.180381},{"c":182.13,"h":182.2535,"l":182.09,"n":106,"o":182.2,"t":"2026-10-16T16:30:00Z","v":11347,"vw":182.154506},{"c":182.05,"h":182.1,"l":182.025,"n":73,"o":182.09,"t":"2026-10-16T16:35:00Z","v":7445,"vw":182.058528},{"c":182.07,"h":182.13,"l":182.04,"n":54,"o":182.05,"t":"2026-10-16T16:40:00Z","v":5363,"vw":182.08628},{"c":182,"h":182.14,"l":182,"n":115,"o":182.07,"t":"2026-10-16T16:45:00Z","v":13880,"vw":182.101314},{"c":182.0501,"h":182.0501,"l":181.91,"n":52,"o":181.97,"t":"2026-10-16T16:50:00Z","v":4535,"vw":181.984687},{"c":182.155,"h":182.2,"l":182.1,"n":76,"o":182.13,"t":"2026-10-16T16:55:00Z","v":9527,"vw":182.155815},{"c":181.9,"h":182.12,"l":181.9,"n":65,"o":182.09,"t":"2026-10-16T17:00:00Z","v":6346,"vw":182.044246},{"c":181.8,"h":181.96,"l":181.735,"n":46,"o":181.94,"t":"2026-10-16T17:05:00Z","v":6206,"vw":181.886041},{"c":181.87,"h":181.895,"l":181.75,"n":76,"o":181.815,"t":"2026-10-16T17:10:00Z","v":9298,"vw":181.860441},{"c":181.91,"h":181.935,"l":181.795,"n":41,"o":181.88,"t":"2026-10-16T17:15:00Z","v":3144,"vw":181.888337},{"c":182.03,"h":182.03,"l":181.89,"n":100,"o":181.89,"t":"2026-10-16T17:20:00Z","v":10150,"vw":181.967044},{"c":182.04,"h":182.11,"l":182.02,"n":65,"o":182.085,"t":"2026-10-16T17:25:00Z","v":7291,"vw":182.07224},{"c":182.07,"h":182.11,"l":182.01,"n":84,"o":182.03,"t":"2026-10-16T17:30:00Z","v":8435,"vw":182.069142},{"c":182.18,"h":182.18,"l":182.08,"n":135,"o":182.08,"t":"2026-10-16T17:35:00Z","v":11244,"vw":182.154249},{"c":182.31,"h":182.31,"l":182.1,"n":49,"o":182.17,"t":"2026-10-16T17:40:00Z","v":3838,"vw":182.182319},{"c":182.25,"h":182.36,"l":182.25,"n":66,"o":182.33,"t":"2026-10-16T17:45:00Z","v":7193,"vw":182.308749},{"c":182.16,"h":182.16,"l":182.09,"n":207,"o":182.145,"t":"2026-10-16T17:50:00Z","v":8080,"vw":182.150884},{"c":182.2343,"h":182.2343,"l":182.19,"n":15,"o":182.21,"t":"2026-10-16T17:55:00Z","v":729,"vw":182.204534},{"c":182.33,"h":182.35,"l":182.25,"n":63,"o":182.26,"t":"2026-10-16T18:00:00Z","v":4776,"vw":182.288898},{"c":182.22,"h":182.335,"l":182.22,"n":10,"o":182.335,"t":"2026-10-16T18:05:00Z","v":599,"vw":182.261247},{"c":182.13,"h":182.18,"l":182.13,"n":33,"o":182.18,"t":"2026-10-16T18:10:00Z","v":1641,"vw":182.153636},{"c":182.12,"h":182.28,"l":182.12,"n":35,"o":182.14,"t":"2026-10-16T18:15:00Z","v":2684,"vw":182.182114},{"c":182.15,"h":182.17,"l":182.105,"n":31,"o":182.105,"t":"2026-10-16T18:20:00Z","v":2304,"vw":182.143668},{"c":182.04,"h":182.14,"l":182.04,"n":18,"o":182.14,"t":"2026-10-16T18:25:00Z","v":826,"vw":182.066677},{"c":182.035,"h":182.05,"l":181.905,"n":60,"o":181.92,"t":"2026-10-16T18:30:00Z","v":8490,"vw":182.01851},{"c":182.1149,"h":182.15,"l":182.0416,"n":102,"o":182.05,"t":"2026-10-16T18:35:00Z","v":15620,"vw":182.086541},{"c":182.29,"h":182.29,"l":182.1064,"n":136,"o":182.1146,"t":"2026-10-16T18:40:00Z","v":22510,"vw":182.199445},{"c":182.22,"h":182.32,"l":182.22,"n":33,"o":182.32,"t":"2026-10-16T18:45:00Z","v":2216,"vw":182.287981},{"c":182.22,"h":182.24,"l":182.175,"n":60,"o":182.18,"t":"2026-10-16T18:50:00Z","v":3354,"vw":182.205552},{"c":182.2537,"h":182.2537,"l":182.14,"n":52,"o":182.19,"t":"2026-10-16T18:55:00Z","v":3247,"vw":182.18212},{"c":182.19,"h":182.25,"l":182.19,"n":7,"o":182.25,"t":"2026-10-16T19:00:00Z","v":574,"vw":182.214},{"c":182.25,"h":182.38,"l":182.25,"n":64,"o":182.27,"t":"2026-10-16T19:05:00Z","v":3343,"vw":182.307179},{"c":182.29,"h":182.34,"l":182.175,"n":37,"o":182.21,"t":"2026-10-16T19:10:00Z","v":3552,"vw":182.284649},{"c":182.16,"h":182.41,"l":182.15,"n":34,"o":182.41,"t":"2026-10-16T19:15:00Z","v":2167,"vw":182.229714},{"c":182.215,"h":182.28,"l":182.13,"n":138,"o":182.15,"t":"2026-10-16T19:20:00Z","v":10993,"vw":182.192754},{"c":182.11,"h":182.12,"l":182,"n":60,"o":182.1,"t":"2026-10-16T19:25:00Z","v":6383,"vw":182.095444},{"c":182.125,"h":182.24,"l":182.125,"n":53,"o":182.18,"t":"2026-10-16T19:30:00Z","v":5022,"vw":182.186798},{"c":182.255,"h":182.295,"l":182.255,"n":32,"o":182.295,"t":"2026-10-16T19:35:00Z","v":484666,"vw":182.279686},{"c":182.33,"h":182.345,"l":182.27,"n":172,"o":182.27,"t":"2026-10-16T19:40:00Z","v":16882,"vw":182.321737},{"c":182.53,"h":182.58,"l":182.45,"n":178,"o":182.465,"t":"2026-10-16T19:45:00Z","v":18317,"vw":182.526424},{"c":182.61,"h":182.7299,"l":182.56,"n":339,"o":182.56,"t":"2026-10-16T19:50:00Z","v":20961,"vw":182.668925},{"c":182.42,"h":182.66,"l":182.39,"n":366,"o":182.505,"t":"2026-10-16T19:55:00Z","v":34337,"vw":182.536998},{"c":182.41,"h":182.41,"l":182.41,"n":13,"o":182.41,"t":"2026-10-16T20:00:00Z","v":392,"vw":182.41},{"c":182.41,"h":182.41,"l":182.41,"n":3,"o":182.41,"t":"2026-10-19T08:00:00Z","v":236,"vw":182.41},{"c":181.6352,"h":182.2313,"l":181.6352,"n":185,"o":182.06,"t":"2026-10-19T13:30:00Z","v":11839,"vw":181.986495},{"c":181.58,"h":181.835,"l":180.875,"n":86,"o":181.835,"t":"2026-10-19T13:35:00Z","v":3964,"vw":181.375156},{"c":181.21,"h":181.65,"l":181.21,"n":50,"o":181.55,"t":"2026-10-19T13:40:00Z","v":3612,"vw":181.50565},{"c":181.18,"h":181.18,"l":181.08,"n":22,"o":181.095,"t":"2026-10-19T13:45:00Z","v":1253,"vw":181.147687},{"c":180.75,"h":181.001,"l":180.75,"n":41,"o":181.001,"t":"2026-10-19T13:50:00Z","v":3390,"vw":180.859362},{"c":180.76,"h":180.81,"l":180.75,"n":55,"o":180.78,"t":"2026-10-19T13:55:00Z","v":2690,"vw":180.766798},{"c":180.42,"h":180.705,"l":180.3,"n":76,"o":180.705,"t":"2026-10-19T14:00:00Z","v":7688,"vw":180.453334},{"c":180.57,"h":180.6,"l":180.39,"n":58,"o":180.44,"t":"2026-10-19T14:05:00Z","v":2614,"vw":180.479804},{"c":180.285,"h":180.285,"l":180.185,"n":44,"o":180.19,"t":"2026-10-19T14:10:00Z","v":1305,"vw":180.207264},{"c":180.1,"h":180.29,"l":180.0401,"n":56,"o":180.22,"t":"2026-10-19T14:15:00Z","v":3541,"vw":180.209456},{"c":179.85,"h":180,"l":179.76,"n":53,"o":180,"t":"2026-10-19T14:20:00Z","v":1831,"vw":179.807567},{"c":179.78,"h":179.97,"l":179.78,"n":40,"o":179.855,"t":"2026-10-19T14:25:00Z","v":2550,"vw":179.880133},{"c":179.39,"h":179.805,"l":179.39,"n":60,"o":179.78,"t":"2026-10-19T14:30:00Z","v":5552,"vw":179.524036},{"c":179.36,"h":179.555,"l":179.36,"n":72,"o":179.3771,"t":"2026-10-19T14:35:00Z","v":4027,"vw":179.464075},{"c":179.38,"h":179.38,"l":179.28,"n":42,"o":179.3054,"t":"2026-10-19T14:40:00Z","v":1708,"vw":179.31407},{"c":179.0924,"h":179.315,"l":179.0924,"n":45,"o":179.28,"t":"2026-10-19T14:45:00Z","v":4728,"vw":179.205984},{"c":179.05,"h":179.18,"l":179,"n":43,"o":179.11,"t":"2026-10-19T14:50:00Z","v":1495,"vw":179.122868},{"c":179.27,"h":179.27,"l":179.13,"n":31,"o":179.155,"t":"2026-10-19T14:55:00Z","v":1520,"vw":179.193033},{"c":179.34,"h":179.34,"l":179.3,"n":35,"o":179.3022,"t":"2026-10-19T15:00:00Z","v":1094,"vw":179.308289},{"c":179.3001,"h":179.31,"l":179.24,"n":38,"o":179.24,"t":"2026-10-19T15:05:00Z","v":1322,"vw":179.272628},{"c":179.385,"h":179.42,"l":179.31,"n":66,"o":179.355,"t":"2026-10-19T15:10:00Z","v":12612,"vw":179.352702},{"c":179.69,"h":179.77,"l":179.4,"n":76,"o":179.43,"t":"2026-10-19T15:15:00Z","v":3810,"vw":179.575135},{"c":179.615,"h":179.75,"l":179.55,"n":26,"o":179.75,"t":"2026-10-19T15:20:00Z","v":1509,"vw":179.582181},{"c":179.68,"h":179.7,"l":179.6,"n":47,"o":179.64,"t":"2026-10-19T15:25:00Z","v":2346,"vw":179.652},{"c":179.5,"h":179.65,"l":179.5,"n":59,"o":179.65,"t":"2026-10-19T15:30:00Z","v":3261,"vw":179.60212},{"c":179.645,"h":179.645,"l":179.645,"n":4,"o":179.645,"t":"2026-10-19T15:35:00Z","v":324,"vw":179.645},{"c":179.525,"h":179.6,"l":179.525,"n":33,"o":179.56,"t":"2026-10-19T15:40:00Z","v":1068,"vw":179.54843},{"c":179.49,"h":179.55,"l":179.42,"n":79,"o":179.475,"t":"2026-10-19T15:45:00Z","v":4679,"vw":179.491779},{"c":179.54,"h":179.54,"l":179.54,"n":17,"o":179.54,"t":"2026-10-19T15:50:00Z","v":358,"vw":179.54},{"c":179.63,"h":179.63,"l":179.63,"n":12,"o":179.63,"t":"2026-10-19T15:55:00Z","v":287,"vw":179.63},{"c":179.6056,"h":179.61,"l":179.47,"n":84,"o":179.57,"t":"2026-10-19T16:00:00Z","v":3573,"vw":179.544849},{"c":179.505,"h":179.59,"l":179.505,"n":27,"o":179.59,"t":"2026-10-19T16:05:00Z","v":1609,"vw":179.554245},{"c":179.5,"h":179.56,"l":179.46,"n":36,"o":179.56,"t":"2026-10-19T16:10:00Z","v":1421,"vw":179.516364},{"c":179.6,"h":179.6,"l":179.52,"n":13,"o":179.52,"t":"2026-10-19T16:15:00Z","v":258,"vw":179.56},{"c":179.49,"h":179.52,"l":179.49,"n":11,"o":179.52,"t":"2026-10-19T16:20:00Z","v":345,"vw":179.503158},{"c":179.4092,"h":179.425,"l":179.4092,"n":22,"o":179.415,"t":"2026-10-19T16:25:00Z","v":538,"vw":179.416282},{"c":179.42,"h":179.42,"l":179.35,"n":58,"o":179.41,"t":"2026-10-19T16:30:00Z","v":3076,"vw":179.386159},{"c":179.4,"h":179.43,"l":179.4,"n":16,"o":179.43,"t":"2026-10-19T16:35:00Z","v":329,"vw":179.415},{"c":179.47,"h":179.485,"l":179.42,"n":24,"o":179.4221,"t":"2026-10-19T16:40:00Z","v":741,"vw":179.451966},{"c":179.3601,"h":179.51,"l":179.3601,"n":21,"o":179.45,"t":"2026-10-19T16:45:00Z","v":1769,"vw":179.408944},{"c":179.335,"h":179.37,"l":179.33,"n":40,"o":179.37,"t":"2026-10-19T16:50:00Z","v":2553,"vw":179.341036},{"c":179.27,"h":179.34,"l":179.27,"n":28,"o":179.31,"t":"2026-10-19T16:55:00Z","v":1318,"vw":179.30875},{"c":179.23,"h":179.31,"l":179.23,"n":25,"o":179.31,"t":"2026-10-19T17:00:00Z","v":1114,"vw":179.262397},{"c":179.3,"h":179.3251,"l":179.22,"n":42,"o":179.22,"t":"2026-10-19T17:05:00Z","v":2399,"vw":179.279609},{"c":179.24,"h":179.3,"l":179.24,"n":28,"o":179.3,"t":"2026-10-19T17:10:00Z","v":2142,"vw":179.256111},{"c":179.3495,"h":179.35,"l":179.27,"n":45,"o":179.3,"t":"2026-10-19T17:15:00Z","v":2763,"vw":179.310295},{"c":179.3241,"h":179.3241,"l":179.26,"n":25,"o":179.26,"t":"2026-10-19T17:20:00Z","v":1783,"vw":179.283015},{"c":179.2901,"h":179.38,"l":179.28,"n":45,"o":179.376,"t":"2026-10-19T17:25:00Z","v":2385,"vw":179.324224},{"c":179.2844,"h":179.2844,"l":179.27,"n":42,"o":179.27,"t":"2026-10-19T17:30:00Z","v":716,"vw":179.27884},{"c":179.36,"h":179.385,"l":179.33,"n":50,"o":179.33,"t":"2026-10-19T17:35:00Z","v":2717,"vw":179.374245},{"c":179.205,"h":179.325,"l":179.205,"n":53,"o":179.325,"t":"2026-10-19T17:40:00Z","v":1771,"vw":179.239588},{"c":179.23,"h":179.23,"l":179.21,"n":53,"o":179.23,"t":"2026-10-19T17:45:00Z","v":1442,"vw":179.219942},{"c":179.18,"h":179.2047,"l":179.14,"n":71,"o":179.14,"t":"2026-10-19T17:50:00Z","v":1060,"vw":179.173341},{"c":179.2,"h":179.2,"l":179.19,"n":16,"o":179.19,"t":"2026-10-19T17:55:00Z","v":567,"vw":179.194},{"c":179.25,"h":179.26,"l":179.18,"n":118,"o":179.26,"t":"2026-10-19T18:00:00Z","v":11297,"vw":179.194001},{"c":179.32,"h":179.325,"l":179.2551,"n":35,"o":179.325,"t":"2026-10-19T18:05:00Z","v":812,"vw":179.294554},{"c":179.3,"h":179.365,"l":179.28,"n":105,"o":179.365,"t":"2026-10-19T18:10:00Z","v":4516,"vw":179.334376},{"c":179.24,"h":179.25,"l":179.24,"n":31,"o":179.245,"t":"2026-10-19T18:15:00Z","v":1157,"vw":179.24301},{"c":179.13,"h":179.18,"l":179.13,"n":34,"o":179.18,"t":"2026-10-19T18:20:00Z","v":932,"vw":179.163647},{"c":179.13,"h":179.15,"l":179.0901,"n":56,"o":179.12,"t":"2026-10-19T18:25:00Z","v":2534,"vw":179.11656},{"c":179.115,"h":179.115,"l":179.05,"n":53,"o":179.1,"t":"2026-10-19T18:30:00Z","v":1380,"vw":179.07145},{"c":179.1,"h":179.15,"l":179.1,"n":30,"o":179.15,"t":"2026-10-19T18:35:00Z","v":1714,"vw":179.133092},{"c":179.135,"h":179.19,"l":179.135,"n":14,"o":179.19,"t":"2026-10-19T18:40:00Z","v":352,"vw":179.1625},{"c":179.08,"h":179.13,"l":179.05,"n":37,"o":179.13,"t":"2026-10-19T18:45:00Z","v":3365,"vw":179.084632},{"c":178.94,"h":179.11,"l":178.94,"n":74,"o":179.11,"t":"2026-10-19T18:50:00Z","v":2972,"vw":179.03723},{"c":178.99,"h":179.025,"l":178.99,"n":32,"o":179,"t":"2026-10-19T18:55:00Z","v":2028,"vw":179.006167},{"c":178.94,"h":178.94,"l":178.9,"n":34,"o":178.94,"t":"2026-10-19T19:00:00Z","v":1923,"vw":178.923655},{"c":178.8893,"h":178.935,"l":178.8893,"n":51,"o":178.93,"t":"2026-10-19T19:05:00Z","v":2671,"vw":178.914407},{"c":178.92,"h":178.92,"l":178.82,"n":32,"o":178.8711,"t":"2026-10-19T19:10:00Z","v":1249,"vw":178.87865},{"c":178.87,"h":178.95,"l":178.86,"n":60,"o":178.95,"t":"2026-10-19T19:15:00Z","v":4392,"vw":178.888625},{"c":178.87,"h":178.87,"l":178.81,"n":103,"o":178.84,"t":"2026-10-19T19:20:00Z","v":9299,"vw":178.828651},{"c":178.7,"h":178.87,"l":178.7,"n":67,"o":178.87,"t":"2026-10-19T19:25:00Z","v":4328,"vw":178.773357},{"c":178.58,"h":178.68,"l":178.49,"n":162,"o":178.68,"t":"2026-10-19T19:30:00Z","v":16976,"vw":178.553485},{"c":178.67,"h":178.69,"l":178.56,"n":112,"o":178.59,"t":"2026-10-19T19:35:00Z","v":10243,"vw":178.622089},{"c":178.73,"h":178.76,"l":178.63,"n":148,"o":178.665,"t":"2026-10-19T19:40:00Z","v":10412,"vw":178.675987},{"c":179.1,"h":179.1,"l":178.63,"n":220,"o":178.72,"t":"2026-10-19T19:45:00Z","v":13716,"vw":178.724258},{"c":179.29,"h":179.3378,"l":179.09,"n":201,"o":179.09,"t":"2026-10-19T19:50:00Z","v":8518,"vw":179.202231},{"c":178.94,"h":179.31,"l":178.895,"n":149,"o":179.27,"t":"2026-10-19T19:55:00Z","v":15807,"vw":179.131977},{"c":178.92,"h":178.92,"l":178.92,"n":12,"o":178.92,"t":"2026-10-19T20:00:00Z","v":421,"vw":178.92},{"c":180.4,"h":180.4,"l":180.4,"n":1,"o":180.4,"t":"2026-10-19T22:45:00Z","v":272,"vw":180.4},{"c":179.89,"h":180,"l":179.37,"n":131,"o":179.97,"t":"2026-10-20T13:30:00Z","v":5316,"vw":179.717131},{"c":180.43,"h":180.615,"l":180.03,"n":57,"o":180.03,"t":"2026-10-20T13:35:00Z","v":3062,"vw":180.490288},{"c":181.07,"h":181.1,"l":180.8733,"n":62,"o":181,"t":"2026-10-20T13:40:00Z","v":2921,"vw":181.030294},{"c":181.19,"h":181.44,"l":181.09,"n":37,"o":181.14,"t":"2026-10-20T13:45:00Z","v":2356,"vw":181.308308},{"c":181.015,"h":181.31,"l":180.95,"n":21,"o":181.31,"t":"2026-10-20T13:50:00Z","v":706,"vw":181.182407},{"c":180.82,"h":180.91,"l":180.79,"n":43,"o":180.91,"t":"2026-10-20T13:55:00Z","v":1718,"vw":180.837805},{"c":180.84,"h":180.92,"l":180.58,"n":50,"o":180.9,"t":"2026-10-20T14:00:00Z","v":1389,"vw":180.75341},{"c":180.58,"h":180.865,"l":180.58,"n":77,"o":180.865,"t":"2026-10-20T14:05:00Z","v":3657,"vw":180.774863},{"c":180.72,"h":180.72,"l":180.56,"n":53,"o":180.56,"t":"2026-10-20T14:10:00Z","v":2583,"vw":180.616933},{"c":180.845,"h":180.845,"l":180.66,"n":23,"o":180.66,"t":"2026-10-20T14:15:00Z","v":1246,"vw":180.759349},{"c":180.97,"h":180.97,"l":180.8,"n":28,"o":180.83,"t":"2026-10-20T14:20:00Z","v":1731,"vw":180.897492},{"c":181.01,"h":181.01,"l":180.855,"n":15,"o":180.91,"t":"2026-10-20T14:25:00Z","v":898,"vw":180.908441},{"c":181.11,"h":181.14,"l":180.95,"n":42,"o":180.95,"t":"2026-10-20T14:30:00Z","v":2529,"vw":181.110766},{"c":181.095,"h":181.21,"l":181.0537,"n":47,"o":181.1907,"t":"2026-10-20T14:35:00Z","v":2469,"vw":181.161549},{"c":181.29,"h":181.29,"l":181.1,"n":57,"o":181.1,"t":"2026-10-20T14:40:00Z","v":2681,"vw":181.240843},{"c":181.345,"h":181.4256,"l":181.25,"n":64,"o":181.25,"t":"2026-10-20T14:45:00Z","v":2423,"vw":181.329922},{"c":181.31,"h":181.47,"l":181.2501,"n":57,"o":181.45,"t":"2026-10-20T14:50:00Z","v":3808,"vw":181.307693},{"c":181.37,"h":181.37,"l":181.25,"n":27,"o":181.2901,"t":"2026-10-20T14:55:00Z","v":1642,"vw":181.308904},{"c":181.22,"h":181.34,"l":181.22,"n":18,"o":181.34,"t":"2026-10-20T15:00:00Z","v":460,"vw":181.3},{"c":181.0277,"h":181.08,"l":180.89,"n":29,"o":180.975,"t":"2026-10-20T15:05:00Z","v":1412,"vw":180.99644},{"c":180.98,"h":181.1,"l":180.86,"n":27,"o":181.1,"t":"2026-10-20T15:10:00Z","v":1883,"vw":181.015208},{"c":181.284,"h":181.284,"l":181.01,"n":8,"o":181.01,"t":"2026-10-20T15:15:00Z","v":380,"vw":181.190485},{"c":181.26,"h":181.43,"l":181.22,"n":13,"o":181.43,"t":"2026-10-20T15:20:00Z","v":1076,"vw":181.276993},{"c":181.19,"h":181.19,"l":181.145,"n":20,"o":181.16,"t":"2026-10-20T15:25:00Z","v":1690,"vw":181.152993},{"c":181.2487,"h":181.2487,"l":181.2,"n":19,"o":181.2,"t":"2026-10-20T15:30:00Z","v":1048,"vw":181.23281},{"c":181.45,"h":181.45,"l":181.255,"n":21,"o":181.255,"t":"2026-10-20T15:35:00Z","v":1593,"vw":181.403221},{"c":181.36,"h":181.4689,"l":181.36,"n":30,"o":181.46,"t":"2026-10-20T15:40:00Z","v":1609,"vw":181.439296},{"c":181.34,"h":181.38,"l":181.34,"n":13,"o":181.38,"t":"2026-10-20T15:45:00Z","v":1417,"vw":181.356667},{"c":181.44,"h":181.44,"l":181.39,"n":28,"o":181.39,"t":"2026-10-20T15:50:00Z","v":2478,"vw":181.392818},{"c":181.41,"h":181.495,"l":181.41,"n":26,"o":181.495,"t":"2026-10-20T15:55:00Z","v":1111,"vw":181.458789},{"c":181.36,"h":181.46,"l":181.36,"n":61,"o":181.45,"t":"2026-10-20T16:00:00Z","v":5759,"vw":181.446959},{"c":181.33,"h":181.41,"l":181.33,"n":12,"o":181.41,"t":"2026-10-20T16:05:00Z","v":640,"vw":181.343333},{"c":181.28,"h":181.32,"l":181.28,"n":15,"o":181.32,"t":"2026-10-20T16:10:00Z","v":409,"vw":181.297167},{"c":181.235,"h":181.235,"l":181.2,"n":8,"o":181.2,"t":"2026-10-20T16:15:00Z","v":393,"vw":181.224884},{"c":181.28,"h":181.33,"l":181.28,"n":15,"o":181.2922,"t":"2026-10-20T16:20:00Z","v":1067,"vw":181.297481},{"c":181.17,"h":181.3,"l":181.17,"n":15,"o":181.3,"t":"2026-10-20T16:25:00Z","v":564,"vw":181.215457},{"c":181.21,"h":181.21,"l":181.1663,"n":21,"o":181.19,"t":"2026-10-20T16:30:00Z","v":912,"vw":181.192859},{"c":181.25,"h":181.27,"l":181.16,"n":23,"o":181.19,"t":"2026-10-20T16:35:00Z","v":3288,"vw":181.200018},{"c":181.22,"h":181.27,"l":181.22,"n":27,"o":181.22,"t":"2026-10-20T16:40:00Z","v":1859,"vw":181.247291},{"c":181.385,"h":181.41,"l":181.17,"n":31,"o":181.23,"t":"2026-10-20T16:45:00Z","v":2749,"vw":181.317273},{"c":181.225,"h":181.34,"l":181.225,"n":17,"o":181.34,"t":"2026-10-20T16:50:00Z","v":957,"vw":181.268194},{"c":181.225,"h":181.25,"l":181.225,"n":6,"o":181.25,"t":"2026-10-20T16:55:00Z","v":331,"vw":181.240385},{"c":181.2,"h":181.23,"l":181.16,"n":24,"o":181.23,"t":"2026-10-20T17:00:00Z","v":3068,"vw":181.223709},{"c":181.21,"h":181.23,"l":181.21,"n":23,"o":181.22,"t":"2026-10-20T17:05:00Z","v":1975,"vw":181.220673},{"c":181.13,"h":181.13,"l":181.13,"n":15,"o":181.13,"t":"2026-10-20T17:10:00Z","v":1238,"vw":181.13},{"c":181.09,"h":181.09,"l":181.09,"n":7,"o":181.09,"t":"2026-10-20T17:15:00Z","v":594,"vw":181.09},{"c":181.055,"h":181.11,"l":181.03,"n":16,"o":181.11,"t":"2026-10-20T17:20:00Z","v":2159,"vw":181.071409},{"c":181.02,"h":181.09,"l":180.99,"n":22,"o":181.09,"t":"2026-10-20T17:25:00Z","v":1127,"vw":181.037518},{"c":181.03,"h":181.1,"l":181.03,"n":29,"o":181.095,"t":"2026-10-20T17:30:00Z","v":1332,"vw":181.090408},{"c":181.002,"h":181.06,"l":180.975,"n":17,"o":181.06,"t":"2026-10-20T17:35:00Z","v":1361,"vw":181.028879},{"c":181.055,"h":181.06,"l":181.055,"n":8,"o":181.06,"t":"2026-10-20T17:40:00Z","v":232,"vw":181.057439},{"c":181.158,"h":181.158,"l":181.09,"n":15,"o":181.09,"t":"2026-10-20T17:45:00Z","v":1030,"vw":181.10674},{"c":181.28,"h":181.3,"l":181.19,"n":135,"o":181.19,"t":"2026-10-20T17:50:00Z","v":1607,"vw":181.240339},{"c":181.22,"h":181.24,"l":181.185,"n":22,"o":181.23,"t":"2026-10-20T17:55:00Z","v":1093,"vw":181.216701},{"c":181.275,"h":181.285,"l":181.13,"n":22,"o":181.285,"t":"2026-10-20T18:00:00Z","v":3244,"vw":181.196355},{"c":181.24,"h":181.24,"l":181.2,"n":32,"o":181.2,"t":"2026-10-20T18:10:00Z","v":2593,"vw":181.210189},{"c":181.18,"h":181.2,"l":181.17,"n":32,"o":181.2,"t":"2026-10-20T18:15:00Z","v":3059,"vw":181.176132},{"c":181.15,"h":181.2,"l":181.15,"n":12,"o":181.18,"t":"2026-10-20T18:20:00Z","v":665,"vw":181.170511},{"c":181.19,"h":181.19,"l":181.0821,"n":12,"o":181.0821,"t":"2026-10-20T18:25:00Z","v":1133,"vw":181.130976},{"c":181.21,"h":181.24,"l":181.21,"n":3,"o":181.24,"t":"2026-10-20T18:30:00Z","v":410,"vw":181.229584},{"c":181.18,"h":181.26,"l":181.18,"n":35,"o":181.23,"t":"2026-10-20T18:35:00Z","v":1996,"vw":181.233873},{"c":181.21,"h":181.21,"l":181.11,"n":22,"o":181.11,"t":"2026-10-20T18:40:00Z","v":1983,"vw":181.158605},{"c":181.21,"h":181.21,"l":181.18,"n":6,"o":181.18,"t":"2026-10-20T18:45:00Z","v":673,"vw":181.198462},{"c":181.25,"h":181.29,"l":181.24,"n":24,"o":181.275,"t":"2026-10-20T18:50:00Z","v":2091,"vw":181.263757},{"c":181.15,"h":181.245,"l":181.15,"n":21,"o":181.245,"t":"2026-10-20T18:55:00Z","v":618,"vw":181.198943},{"c":181.195,"h":181.3,"l":181.1201,"n":38,"o":181.1201,"t":"2026-10-20T19:00:00Z","v":2212,"vw":181.212244},{"c":181.23,"h":181.27,"l":181.23,"n":43,"o":181.25,"t":"2026-10-20T19:05:00Z","v":2935,"vw":181.246359},{"c":181.26,"h":181.26,"l":181.26,"n":4,"o":181.26,"t":"2026-10-20T19:10:00Z","v":195,"vw":181.26},{"c":181.2,"h":181.24,"l":181.2,"n":21,"o":181.22,"t":"2026-10-20T19:15:00Z","v":731,"vw":181.220252},{"c":181.16,"h":181.26,"l":181.15,"n":83,"o":181.26,"t":"2026-10-20T19:20:00Z","v":5774,"vw":181.167181},{"c":181.24,"h":181.24,"l":181.14,"n":18,"o":181.14,"t":"2026-10-20T19:25:00Z","v":1758,"vw":181.204821},{"c":181.325,"h":181.35,"l":181.25,"n":37,"o":181.25,"t":"2026-10-20T19:30:00Z","v":1027,"vw":181.312886},{"c":181.25,"h":181.31,"l":181.1901,"n":78,"o":181.31,"t":"2026-10-20T19:35:00Z","v":4568,"vw":181.265676},{"c":181.28,"h":181.29,"l":181.21,"n":79,"o":181.22,"t":"2026-10-20T19:40:00Z","v":8843,"vw":181.229253},{"c":181.25,"h":181.31,"l":181.18,"n":77,"o":181.25,"t":"2026-10-20T19:45:00Z","v":6880,"vw":181.233009},{"c":181.04,"h":181.22,"l":181.04,"n":119,"o":181.22,"t":"2026-10-20T19:50:00Z","v":5751,"vw":181.095618},{"c":181.02,"h":181.07,"l":180.89,"n":164,"o":181.07,"t":"2026-10-20T19:55:00Z","v":12604,"vw":180.955911},{"c":181.04,"h":181.04,"l":181.04,"n":9,"o":181.04,"t":"2026-10-20T20:00:00Z","v":578,"vw":181.04},{"c":181.08,"h":181.08,"l":181.08,"n":1,"o":181.08,"t":"2026-10-20T20:55:00Z","v":137,"vw":181.08},{"c":179.58,"h":179.58,"l":179.58,"n":1,"o":179.58,"t":"2026-10-21T08:00:00Z","v":276,"vw":179.58},{"c":180.22,"h":180.22,"l":180.22,"n":1,"o":180.22,"t":"2026-10-21T13:00:00Z","v":100,"vw":180.22},{"c":182.49,"h":182.555,"l":181.8825,"n":120,"o":182.36,"t":"2026-10-21T13:30:00Z","v":8588,"vw":182.273049},{"c":182.29,"h":182.32,"l":181.985,"n":52,"o":182.32,"t":"2026-10-21T13:35:00Z","v":7888,"vw":182.114032},{"c":182.11,"h":182.11,"l":181.93,"n":15,"o":181.93,"t":"2026-10-21T13:40:00Z","v":363,"vw":182.005949},{"c":181.69,"h":181.75,"l":181.69,"n":13,"o":181.75,"t":"2026-10-21T13:45:00Z","v":882,"vw":181.7275},{"c":181.86,"h":181.9621,"l":181.83,"n":14,"o":181.9621,"t":"2026-10-21T13:50:00Z","v":951,"vw":181.930832},{"c":181.57,"h":181.7598,"l":181.57,"n":23,"o":181.7598,"t":"2026-10-21T13:55:00Z","v":856,"vw":181.662837},{"c":181.74,"h":181.74,"l":181.35,"n":40,"o":181.36,"t":"2026-10-21T14:00:00Z","v":2405,"vw":181.464644},{"c":181.57,"h":181.57,"l":181.5,"n":15,"o":181.5,"t":"2026-10-21T14:05:00Z","v":491,"vw":181.539326},{"c":181.635,"h":181.66,"l":181.41,"n":52,"o":181.48,"t":"2026-10-21T14:10:00Z","v":2581,"vw":181.539199},{"c":181.61,"h":181.64,"l":181.5401,"n":29,"o":181.58,"t":"2026-10-21T14:15:00Z","v":1250,"vw":181.586545},{"c":181.67,"h":181.675,"l":181.67,"n":17,"o":181.675,"t":"2026-10-21T14:20:00Z","v":538,"vw":181.672525},{"c":181.6,"h":181.6,"l":181.43,"n":16,"o":181.43,"t":"2026-10-21T14:25:00Z","v":707,"vw":181.535},{"c":181.76,"h":181.82,"l":181.62,"n":24,"o":181.62,"t":"2026-10-21T14:30:00Z","v":1941,"vw":181.777357},{"c":182.025,"h":182.025,"l":181.895,"n":64,"o":181.895,"t":"2026-10-21T14:35:00Z","v":1560,"vw":181.988362},{"c":182.09,"h":182.09,"l":181.98,"n":33,"o":181.98,"t":"2026-10-21T14:40:00Z","v":2809,"vw":182.00798},{"c":182.09,"h":182.09,"l":182.09,"n":25,"o":182.09,"t":"2026-10-21T14:45:00Z","v":1890,"vw":182.09},{"c":182.08,"h":182.18,"l":182.08,"n":35,"o":182.18,"t":"2026-10-21T14:50:00Z","v":117890,"vw":182.110215},{"c":181.945,"h":181.9484,"l":181.92,"n":29,"o":181.92,"t":"2026-10-21T14:55:00Z","v":1000,"vw":181.934978},{"c":181.835,"h":181.89,"l":181.835,"n":16,"o":181.85,"t":"2026-10-21T15:00:00Z","v":538,"vw":181.8547},{"c":181.81,"h":181.81,"l":181.69,"n":42,"o":181.75,"t":"2026-10-21T15:05:00Z","v":1908,"vw":181.756291},{"c":181.55,"h":181.75,"l":181.52,"n":42,"o":181.75,"t":"2026-10-21T15:10:00Z","v":2181,"vw":181.5991},{"c":181.385,"h":181.51,"l":181.385,"n":26,"o":181.4851,"t":"2026-10-21T15:15:00Z","v":1026,"vw":181.442996},{"c":181.58,"h":181.58,"l":181.49,"n":21,"o":181.49,"t":"2026-10-21T15:20:00Z","v":1411,"vw":181.531758},{"c":181.61,"h":181.64,"l":181.59,"n":22,"o":181.64,"t":"2026-10-21T15:25:00Z","v":1527,"vw":181.626324},{"c":181.56,"h":181.56,"l":181.55,"n":13,"o":181.56,"t":"2026-10-21T15:30:00Z","v":856,"vw":181.555764},{"c":181.69,"h":181.69,"l":181.465,"n":34,"o":181.465,"t":"2026-10-21T15:35:00Z","v":1969,"vw":181.522133},{"c":181.7,"h":181.71,"l":181.68,"n":27,"o":181.7,"t":"2026-10-21T15:40:00Z","v":1363,"vw":181.695691},{"c":181.8251,"h":181.83,"l":181.73,"n":47,"o":181.73,"t":"2026-10-21T15:45:00Z","v":4062,"vw":181.738092},{"c":181.87,"h":181.87,"l":181.82,"n":21,"o":181.82,"t":"2026-10-21T15:50:00Z","v":1030,"vw":181.840344},{"c":181.85,"h":181.8901,"l":181.8205,"n":46,"o":181.8205,"t":"2026-10-21T15:55:00Z","v":3078,"vw":181.856433},{"c":181.97,"h":181.97,"l":181.82,"n":31,"o":181.82,"t":"2026-10-21T16:00:00Z","v":1133,"vw":181.87276},{"c":182.0751,"h":182.0751,"l":181.96,"n":23,"o":181.96,"t":"2026-10-21T16:05:00Z","v":917,"vw":182.03307},{"c":182.08,"h":182.11,"l":182.08,"n":18,"o":182.11,"t":"2026-10-21T16:10:00Z","v":419,"vw":182.095},{"c":182.0613,"h":182.16,"l":182.0613,"n":118,"o":182.13,"t":"2026-10-21T16:15:00Z","v":11108,"vw":182.146055},{"c":182.125,"h":182.14,"l":182.075,"n":33,"o":182.075,"t":"2026-10-21T16:20:00Z","v":1308,"vw":182.112937},{"c":182.25,"h":182.25,"l":182.1,"n":60,"o":182.11,"t":"2026-10-21T16:25:00Z","v":3338,"vw":182.131429},{"c":182.16,"h":182.26,"l":182.16,"n":42,"o":182.25,"t":"2026-10-21T16:30:00Z","v":3261,"vw":182.190064},{"c":182.38,"h":182.41,"l":182.21,"n":45,"o":182.21,"t":"2026-10-21T16:35:00Z","v":2196,"vw":182.336938},{"c":182.245,"h":182.41,"l":182.245,"n":46,"o":182.41,"t":"2026-10-21T16:40:00Z","v":6775,"vw":182.374148},{"c":182.27,"h":182.31,"l":182.26,"n":22,"o":182.31,"t":"2026-10-21T16:45:00Z","v":4429,"vw":182.287185},{"c":182.33,"h":182.37,"l":182.28,"n":24,"o":182.28,"t":"2026-10-21T16:50:00Z","v":1415,"vw":182.343851},{"c":182.24,"h":182.24,"l":182.24,"n":2,"o":182.24,"t":"2026-10-21T16:55:00Z","v":101,"vw":182.24},{"c":182.0913,"h":182.13,"l":182.0913,"n":8,"o":182.13,"t":"2026-10-21T17:00:00Z","v":392,"vw":182.116916},{"c":182.16,"h":182.2,"l":182.09,"n":22,"o":182.09,"t":"2026-10-21T17:05:00Z","v":1354,"vw":182.137163},{"c":182.11,"h":182.11,"l":182.11,"n":4,"o":182.11,"t":"2026-10-21T17:10:00Z","v":455,"vw":182.11},{"c":182.08,"h":182.11,"l":182.08,"n":18,"o":182.09,"t":"2026-10-21T17:15:00Z","v":1006,"vw":182.097087},{"c":182.15,"h":182.15,"l":182.02,"n":48,"o":182.06,"t":"2026-10-21T17:20:00Z","v":2323,"vw":182.063805},{"c":182.23,"h":182.23,"l":182.16,"n":37,"o":182.19,"t":"2026-10-21T17:25:00Z","v":2813,"vw":182.175763},{"c":182.2,"h":182.21,"l":182.17,"n":37,"o":182.17,"t":"2026-10-21T17:30:00Z","v":1792,"vw":182.17724},{"c":182.2,"h":182.2,"l":182.105,"n":33,"o":182.1311,"t":"2026-10-21T17:35:00Z","v":3394,"vw":182.142896},{"c":182.335,"h":182.335,"l":182.25,"n":34,"o":182.25,"t":"2026-10-21T17:40:00Z","v":2475,"vw":182.318803},{"c":182.41,"h":182.43,"l":182.36,"n":32,"o":182.36,"t":"2026-10-21T17:45:00Z","v":1446,"vw":182.391572},{"c":182.37,"h":182.4,"l":182.37,"n":121,"o":182.4,"t":"2026-10-21T17:50:00Z","v":1442,"vw":182.385606},{"c":182.3,"h":182.3,"l":182.3,"n":3,"o":182.3,"t":"2026-10-21T17:55:00Z","v":257,"vw":182.3},{"c":182.18,"h":182.23,"l":182.1301,"n":20,"o":182.23,"t":"2026-10-21T18:00:00Z","v":5177,"vw":182.143679},{"c":182.28,"h":182.28,"l":182.2,"n":44,"o":182.2,"t":"2026-10-21T18:05:00Z","v":3205,"vw":182.257018},{"c":182.385,"h":182.385,"l":182.38,"n":15,"o":182.38,"t":"2026-10-21T18:10:00Z","v":565,"vw":182.382188},{"c":182.355,"h":182.395,"l":182.32,"n":12,"o":182.395,"t":"2026-10-21T18:15:00Z","v":654,"vw":182.349155},{"c":182.35,"h":182.35,"l":182.34,"n":6,"o":182.34,"t":"2026-10-21T18:20:00Z","v":277,"vw":182.346324},{"c":182.4,"h":182.4,"l":182.37,"n":18,"o":182.37,"t":"2026-10-21T18:25:00Z","v":790,"vw":182.383548},{"c":182.39,"h":182.41,"l":182.39,"n":39,"o":182.4,"t":"2026-10-21T18:30:00Z","v":1474,"vw":182.397509},{"c":182.44,"h":182.44,"l":182.36,"n":30,"o":182.36,"t":"2026-10-21T18:35:00Z","v":2221,"vw":182.419474},{"c":182.47,"h":182.47,"l":182.44,"n":17,"o":182.44,"t":"2026-10-21T18:40:00Z","v":738,"vw":182.451858},{"c":182.33,"h":182.48,"l":182.33,"n":53,"o":182.4607,"t":"2026-10-21T18:45:00Z","v":2874,"vw":182.395776},{"c":182.31,"h":182.37,"l":182.295,"n":13,"o":182.35,"t":"2026-10-21T18:50:00Z","v":1238,"vw":182.331818},{"c":182.1,"h":182.17,"l":182.06,"n":40,"o":182.17,"t":"2026-10-21T18:55:00Z","v":2058,"vw":182.098996},{"c":182.05,"h":182.15,"l":182.05,"n":23,"o":182.07,"t":"2026-10-21T19:00:00Z","v":1128,"vw":182.092222},{"c":182.03,"h":182.1,"l":182.03,"n":25,"o":182.065,"t":"2026-10-21T19:05:00Z","v":845,"vw":182.077008},{"c":182.02,"h":182.07,"l":181.91,"n":63,"o":181.91,"t":"2026-10-21T19:10:00Z","v":4363,"vw":182.019387},{"c":182.12,"h":182.265,"l":182.06,"n":33,"o":182.06,"t":"2026-10-21T19:15:00Z","v":1766,"vw":182.161916},{"c":182.06,"h":182.13,"l":182.06,"n":32,"o":182.13,"t":"2026-10-21T19:20:00Z","v":1392,"vw":182.111024},{"c":182.1399,"h":182.1399,"l":182.06,"n":23,"o":182.06,"t":"2026-10-21T19:25:00Z","v":1139,"vw":182.108841},{"c":181.99,"h":182.225,"l":181.99,"n":35,"o":182.225,"t":"2026-10-21T19:30:00Z","v":2492,"vw":182.122349},{"c":182.06,"h":182.08,"l":182,"n":81,"o":182.05,"t":"2026-10-21T19:35:00Z","v":19922,"vw":182.030273},{"c":182.1,"h":182.1,"l":182.06,"n":107,"o":182.06,"t":"2026-10-21T19:40:00Z","v":4774,"vw":182.081284},{"c":182.1,"h":182.11,"l":181.93,"n":107,"o":182.06,"t":"2026-10-21T19:45:00Z","v":7028,"vw":182.010363},{"c":182.1,"h":182.16,"l":182.04,"n":135,"o":182.07,"t":"2026-10-21T19:50:00Z","v":8334,"vw":182.100427},{"c":181.68,"h":182.03,"l":181.61,"n":97,"o":182.03,"t":"2026-10-21T19:55:00Z","v":5533,"vw":181.827404},{"c":181.77,"h":181.77,"l":181.77,"n":9,"o":181.77,"t":"2026-10-21T20:00:00Z","v":3431,"vw":181.77},{"c":182,"h":182,"l":182,"n":1,"o":182,"t":"2026-10-22T11:45:00Z","v":412,"vw":182},{"c":182.39,"h":182.7,"l":181.97,"n":140,"o":181.97,"t":"2026-10-22T13:30:00Z","v":17725,"vw":182.221021},{"c":182.28,"h":182.57,"l":182.23,"n":26,"o":182.35,"t":"2026-10-22T13:35:00Z","v":1616,"vw":182.306373},{"c":182.63,"h":182.63,"l":182.33,"n":23,"o":182.33,"t":"2026-10-22T13:40:00Z","v":2363,"vw":182.501678},{"c":182.29,"h":182.505,"l":182.23,"n":28,"o":182.23,"t":"2026-10-22T13:45:00Z","v":3272,"vw":182.406427},{"c":182.56,"h":182.56,"l":182.405,"n":17,"o":182.405,"t":"2026-10-22T13:50:00Z","v":779,"vw":182.477973},{"c":182.79,"h":182.81,"l":182.78,"n":31,"o":182.78,"t":"2026-10-22T13:55:00Z","v":2640,"vw":182.79134},{"c":182.59,"h":182.59,"l":182.59,"n":28,"o":182.59,"t":"2026-10-22T14:00:00Z","v":1185,"vw":182.59},{"c":182.73,"h":182.825,"l":182.64,"n":29,"o":182.74,"t":"2026-10-22T14:05:00Z","v":4666,"vw":182.709481},{"c":183.06,"h":183.15,"l":182.79,"n":87,"o":182.79,"t":"2026-10-22T14:10:00Z","v":5012,"vw":182.986612},{"c":182.89,"h":183.19,"l":182.89,"n":23,"o":183.11,"t":"2026-10-22T14:15:00Z","v":819,"vw":183.047391},{"c":183.4,"h":183.45,"l":183.15,"n":46,"o":183.16,"t":"2026-10-22T14:20:00Z","v":1582,"vw":183.277989},{"c":183.55,"h":183.55,"l":183.4,"n":35,"o":183.4,"t":"2026-10-22T14:25:00Z","v":564,"vw":183.43},{"c":182.72,"h":183.235,"l":182.7,"n":60,"o":183.235,"t":"2026-10-22T14:30:00Z","v":3500,"vw":182.910252},{"c":183.04,"h":183.04,"l":182.7,"n":38,"o":182.7745,"t":"2026-10-22T14:35:00Z","v":1643,"vw":182.918059},{"c":182.98,"h":183.18,"l":182.93,"n":36,"o":183.01,"t":"2026-10-22T14:40:00Z","v":1408,"vw":183.032064},{"c":183.3,"h":183.3,"l":182.94,"n":64,"o":182.94,"t":"2026-10-22T14:45:00Z","v":2065,"vw":183.19824},{"c":183.165,"h":183.36,"l":183.105,"n":25,"o":183.36,"t":"2026-10-22T14:50:00Z","v":1169,"vw":183.19572},{"c":182.85,"h":183.2,"l":182.85,"n":25,"o":183.1,"t":"2026-10-22T14:55:00Z","v":1702,"vw":183.006972},{"c":183,"h":183,"l":182.82,"n":20,"o":182.82,"t":"2026-10-22T15:00:00Z","v":398,"vw":182.91},{"c":183.04,"h":183.2,"l":183.04,"n":14,"o":183.2,"t":"2026-10-22T15:05:00Z","v":515,"vw":183.141606},{"c":183.13,"h":183.13,"l":183.13,"n":13,"o":183.13,"t":"2026-10-22T15:10:00Z","v":342,"vw":183.13},{"c":183.175,"h":183.18,"l":182.91,"n":49,"o":182.98,"t":"2026-10-22T15:15:00Z","v":3055,"vw":183.014601},{"c":183.04,"h":183.11,"l":183.025,"n":37,"o":183.08,"t":"2026-10-22T15:20:00Z","v":1447,"vw":183.047899},{"c":183,"h":183,"l":182.91,"n":40,"o":182.9828,"t":"2026-10-22T15:25:00Z","v":1584,"vw":182.950198},{"c":183.085,"h":183.085,"l":182.94,"n":54,"o":183,"t":"2026-10-22T15:30:00Z","v":3784,"vw":183.019095},{"c":183.15,"h":183.15,"l":183.1,"n":27,"o":183.12,"t":"2026-10-22T15:35:00Z","v":1411,"vw":183.123565},{"c":183.44,"h":183.45,"l":183.23,"n":71,"o":183.35,"t":"2026-10-22T15:40:00Z","v":5248,"vw":183.306078},{"c":183.44,"h":183.47,"l":183.37,"n":16,"o":183.45,"t":"2026-10-22T15:45:00Z","v":1272,"vw":183.436489},{"c":183.61,"h":183.66,"l":183.595,"n":14,"o":183.595,"t":"2026-10-22T15:50:00Z","v":767,"vw":183.627659},{"c":183.71,"h":183.72,"l":183.67,"n":24,"o":183.67,"t":"2026-10-22T15:55:00Z","v":642,"vw":183.6975},{"c":183.64,"h":183.64,"l":183.64,"n":15,"o":183.64,"t":"2026-10-22T16:00:00Z","v":472,"vw":183.64},{"c":183.6382,"h":183.69,"l":183.6382,"n":13,"o":183.645,"t":"2026-10-22T16:05:00Z","v":620,"vw":183.649624},{"c":183.65,"h":183.71,"l":183.645,"n":25,"o":183.71,"t":"2026-10-22T16:10:00Z","v":1282,"vw":183.676863},{"c":183.75,"h":183.75,"l":183.75,"n":8,"o":183.75,"t":"2026-10-22T16:15:00Z","v":672,"vw":183.75},{"c":183.75,"h":183.75,"l":183.66,"n":23,"o":183.66,"t":"2026-10-22T16:20:00Z","v":773,"vw":183.706794},{"c":183.71,"h":183.74,"l":183.71,"n":15,"o":183.71,"t":"2026-10-22T16:25:00Z","v":966,"vw":183.71685},{"c":183.69,"h":183.75,"l":183.69,"n":29,"o":183.75,"t":"2026-10-22T16:30:00Z","v":1420,"vw":183.71},{"c":183.84,"h":183.84,"l":183.725,"n":16,"o":183.725,"t":"2026-10-22T16:35:00Z","v":712,"vw":183.763965},{"c":183.82,"h":183.8499,"l":183.775,"n":20,"o":183.8499,"t":"2026-10-22T16:40:00Z","v":794,"vw":183.80798},{"c":183.99,"h":184.05,"l":183.8955,"n":33,"o":183.8955,"t":"2026-10-22T16:45:00Z","v":2401,"vw":183.995659},{"c":184.115,"h":184.16,"l":184.0202,"n":27,"o":184.0202,"t":"2026-10-22T16:50:00Z","v":1160,"vw":184.093668},{"c":184.19,"h":184.19,"l":184.03,"n":31,"o":184.07,"t":"2026-10-22T16:55:00Z","v":2129,"vw":184.071252},{"c":184.06,"h":184.06,"l":184.06,"n":6,"o":184.06,"t":"2026-10-22T17:00:00Z","v":155,"vw":184.06},{"c":183.99,"h":184.09,"l":183.99,"n":19,"o":184.06,"t":"2026-10-22T17:05:00Z","v":1485,"vw":184.034515},{"c":184.0428,"h":184.08,"l":183.975,"n":33,"o":183.985,"t":"2026-10-22T17:10:00Z","v":3443,"vw":184.01755},{"c":183.98,"h":184,"l":183.9238,"n":25,"o":183.9801,"t":"2026-10-22T17:15:00Z","v":1586,"vw":183.958482},{"c":183.97,"h":184.08,"l":183.97,"n":19,"o":184,"t":"2026-10-22T17:20:00Z","v":1196,"vw":184.007119},{"c":183.95,"h":183.99,"l":183.93,"n":40,"o":183.93,"t":"2026-10-22T17:25:00Z","v":3153,"vw":183.950967},{"c":183.91,"h":183.91,"l":183.81,"n":41,"o":183.88,"t":"2026-10-22T17:30:00Z","v":2294,"vw":183.863917},{"c":183.86,"h":183.86,"l":183.86,"n":4,"o":183.86,"t":"2026-10-22T17:35:00Z","v":147,"vw":183.86},{"c":183.82,"h":183.88,"l":183.82,"n":14,"o":183.88,"t":"2026-10-22T17:40:00Z","v":587,"vw":183.86},{"c":183.81,"h":183.81,"l":183.76,"n":51,"o":183.8,"t":"2026-10-22T17:45:00Z","v":3934,"vw":183.790252},{"c":183.82,"h":183.82,"l":183.82,"n":7,"o":183.82,"t":"2026-10-22T17:50:00Z","v":279,"vw":183.82},{"c":184.0899,"h":184.0899,"l":183.845,"n":31,"o":183.85,"t":"2026-10-22T17:55:00Z","v":1044,"vw":183.948094},{"c":183.98,"h":184.11,"l":183.98,"n":62,"o":184.11,"t":"2026-10-22T18:00:00Z","v":4446,"vw":184.061496},{"c":184.1,"h":184.11,"l":184.05,"n":32,"o":184.06,"t":"2026-10-22T18:05:00Z","v":2179,"vw":184.082105},{"c":184.155,"h":184.185,"l":184.15,"n":28,"o":184.17,"t":"2026-10-22T18:10:00Z","v":1226,"vw":184.164673},{"c":184.25,"h":184.25,"l":184.18,"n":32,"o":184.19,"t":"2026-10-22T18:15:00Z","v":1832,"vw":184.203501},{"c":184.2,"h":184.29,"l":184.2,"n":36,"o":184.29,"t":"2026-10-22T18:20:00Z","v":1413,"vw":184.244032},{"c":184.16,"h":184.2,"l":184.16,"n":26,"o":184.2,"t":"2026-10-22T18:25:00Z","v":637,"vw":184.170732},{"c":184.18,"h":184.24,"l":184.15,"n":37,"o":184.24,"t":"2026-10-22T18:30:00Z","v":2019,"vw":184.184},{"c":184.4,"h":184.4,"l":184.31,"n":16,"o":184.31,"t":"2026-10-22T18:35:00Z","v":670,"vw":184.34},{"c":184.3,"h":184.3,"l":184.3,"n":6,"o":184.3,"t":"2026-10-22T18:40:00Z","v":294,"vw":184.3},{"c":184.61,"h":184.61,"l":184.51,"n":22,"o":184.55,"t":"2026-10-22T18:45:00Z","v":2374,"vw":184.56984},{"c":184.63,"h":184.68,"l":184.6001,"n":27,"o":184.6001,"t":"2026-10-22T18:50:00Z","v":2672,"vw":184.637831},{"c":184.49,"h":184.61,"l":184.49,"n":64,"o":184.61,"t":"2026-10-22T18:55:00Z","v":5430,"vw":184.509471},{"c":184.84,"h":184.84,"l":184.53,"n":52,"o":184.53,"t":"2026-10-22T19:00:00Z","v":2019,"vw":184.687795},{"c":185,"h":185,"l":184.87,"n":115,"o":184.87,"t":"2026-10-22T19:05:00Z","v":6258,"vw":184.979991},{"c":184.85,"h":184.925,"l":184.83,"n":27,"o":184.92,"t":"2026-10-22T19:10:00Z","v":1866,"vw":184.881052},{"c":184.89,"h":184.89,"l":184.78,"n":42,"o":184.79,"t":"2026-10-22T19:15:00Z","v":1585,"vw":184.815915},{"c":184.82,"h":184.835,"l":184.82,"n":20,"o":184.825,"t":"2026-10-22T19:20:00Z","v":940,"vw":184.825778},{"c":184.62,"h":184.71,"l":184.62,"n":35,"o":184.71,"t":"2026-10-22T19:25:00Z","v":1599,"vw":184.6555},{"c":184.66,"h":184.66,"l":184.56,"n":54,"o":184.62,"t":"2026-10-22T19:30:00Z","v":2864,"vw":184.59},{"c":184.8,"h":184.8,"l":184.8,"n":3,"o":184.8,"t":"2026-10-22T19:35:00Z","v":476,"vw":184.8},{"c":184.745,"h":184.77,"l":184.68,"n":60,"o":184.76,"t":"2026-10-22T19:40:00Z","v":4312,"vw":184.70756},{"c":184.65,"h":184.68,"l":184.555,"n":61,"o":184.68,"t":"2026-10-22T19:45:00Z","v":3939,"vw":184.641179},{"c":184.89,"h":185.02,"l":184.62,"n":258,"o":184.62,"t":"2026-10-22T19:50:00Z","v":9023,"vw":184.875789},{"c":185.12,"h":185.18,"l":184.9474,"n":172,"o":184.95,"t":"2026-10-22T19:55:00Z","v":10066,"vw":185.12684},{"c":185.12,"h":185.12,"l":185.12,"n":12,"o":185.12,"t":"2026-10-22T20:00:00Z","v":498,"vw":185.12},{"c":185.06,"h":185.06,"l":185.06,"n":2,"o":185.06,"t":"2026-10-22T20:15:00Z","v":200,"vw":185.06},{"c":185.06,"h":185.06,"l":185.06,"n":4,"o":185.06,"t":"2026-10-22T20:20:00Z","v":272,"vw":185.06},{"c":185.1,"h":185.1,"l":185.1,"n":1,"o":185.1,"t":"2026-10-22T21:50:00Z","v":1600,"vw":185.1},{"c":185,"h":185,"l":185,"n":2,"o":185,"t":"2026-10-22T22:15:00Z","v":176,"vw":185}],"history":[{"c":175.63,"h":177.25,"l":174.9505,"n":3807,"o":176.71,"t":"2024-10-21T04:00:00Z","v":184662,"vw":175.728022},{"c":175.08,"h":175.3707,"l":173.695,"n":3237,"o":174.57,"t":"2024-10-22T04:00:00Z","v":167227,"vw":174.817319},{"c":176.57,"h":176.63,"l":175.1,"n":3363,"o":175.14,"t":"2024-10-23T04:00:00Z","v":136157,"vw":175.798383},{"c":175.41,"h":176.89,"l":174.91,"n":3294,"o":176.75,"t":"2024-10-24T04:00:00Z","v":101474,"vw":175.81507},{"c":172.95,"h":176.22,"l":172.831,"n":3923,"o":176.22,"t":"2024-10-25T04:00:00Z","v":163944,"vw":174.141777},{"c":174.25,"h":175,"l":173.63,"n":3752,"o":173.67,"t":"2024-10-28T04:00:00Z","v":152483,"vw":174.474444},{"c":170.78,"h":172.58,"l":170.64,"n":4642,"o":172.58,"t":"2024-10-29T04:00:00Z","v":146694,"vw":171.344427},{"c":170.39,"h":171.549,"l":170.1111,"n":3570,"o":171.2,"t":"2024-10-30T04:00:00Z","v":311253,"vw":170.49838},{"c":171.98,"h":173.165,"l":170.69,"n":4356,"o":170.72,"t":"2024-10-31T04:00:00Z","v":161855,"vw":172.111765},{"c":168.18,"h":172.45,"l":168.1,"n":5989,"o":172.23,"t":"2024-11-01T04:00:00Z","v":214469,"vw":170.297435},{"c":166.5,"h":167.47,"l":165.5769,"n":5463,"o":166.86,"t":"2024-11-04T05:00:00Z","v":233453,"vw":166.338356},{"c":169.05,"h":169.05,"l":165.985,"n":6054,"o":166.4,"t":"2024-11-05T05:00:00Z","v":401495,"vw":167.694497},{"c":167.76,"h":168.3,"l":166.09,"n":7283,"o":167.98,"t":"2024-11-06T05:00:00Z","v":431645,"vw":167.55269},{"c":167.69,"h":169.36,"l":167.02,"n":4793,"o":168.48,"t":"2024-11-07T05:00:00Z","v":257943,"vw":168.188176},{"c":170.8,"h":171.2595,"l":168.52,"n":5863,"o":168.52,"t":"2024-11-08T05:00:00Z","v":261897,"vw":170.436256},{"c":171.58,"h":172.41,"l":170.58,"n":4482,"o":171.08,"t":"2024-11-11T05:00:00Z","v":207399,"vw":171.610247},{"c":169.68,"h":171.38,"l":168.88,"n":4474,"o":171.33,"t":"2024-11-12T05:00:00Z","v":230874,"vw":170.029051},{"c":169.33,"h":170.715,"l":168.65,"n":3344,"o":170.6,"t":"2024-11-13T05:00:00Z","v":128350,"vw":169.66319},{"c":168.68,"h":170.1607,"l":168.3818,"n":3404,"o":169.45,"t":"2024-11-14T05:00:00Z","v":136224,"vw":169.495039},{"c":171.11,"h":171.2,"l":168.75,"n":3536,"o":168.75,"t":"2024-11-15T05:00:00Z","v":170750,"vw":170.187063},{"c":172.59,"h":173.0199,"l":170.83,"n":6231,"o":171.06,"t":"2024-11-18T05:00:00Z","v":243668,"vw":172.119083},{"c":173.62,"h":173.6699,"l":171.095,"n":4155,"o":171.85,"t":"2024-11-19T05:00:00Z","v":142060,"vw":172.359223},{"c":173.77,"h":174.4606,"l":172.83,"n":3260,"o":173.93,"t":"2024-11-20T05:00:00Z","v":111200,"vw":173.453993},{"c":176.73,"h":176.87,"l":173.32,"n":5065,"o":174.02,"t":"2024-11-21T05:00:00Z","v":221260,"vw":175.595123},{"c":176.05,"h":177.5,"l":175.96,"n":4739,"o":177.26,"t":"2024-11-22T05:00:00Z","v":208721,"vw":176.595389},{"c":176.53,"h":177.75,"l":175.2701,"n":4974,"o":177.25,"t":"2024-11-25T05:00:00Z","v":213675,"vw":176.356857},{"c":178.92,"h":179.01,"l":176.53,"n":3512,"o":176.91,"t":"2024-11-26T05:00:00Z","v":143592,"vw":177.83718},{"c":178.98,"h":180.04,"l":178.8253,"n":4698,"o":179.45,"t":"2024-11-27T05:00:00Z","v":216401,"vw":179.408916},{"c":179.11,"h":179.7,"l":178.74,"n":2197,"o":179.7,"t":"2024-11-29T05:00:00Z","v":83193,"vw":179.297894},{"c":175.53,"h":179.07,"l":175.36,"n":6378,"o":179.03,"t":"2024-12-02T05:00:00Z","v":254759,"vw":176.232516},{"c":174.16,"h":176.87,"l":173.92,"n":4435,"o":176.27,"t":"2024-12-03T05:00:00Z","v":184457,"vw":175.280417},{"c":173.8,"h":174.795,"l":173.23,"n":5067,"o":174.29,"t":"2024-12-04T05:00:00Z","v":279946,"vw":173.8486},{"c":174.24,"h":175.14,"l":173.94,"n":3876,"o":173.94,"t":"2024-12-05T05:00:00Z","v":197641,"vw":174.505129},{"c":172.25,"h":174.7538,"l":171.84,"n":4096,"o":174.65,"t":"2024-12-06T05:00:00Z","v":155056,"vw":172.500373},{"c":170.18,"h":172.41,"l":169.99,"n":4892,"o":172.41,"t":"2024-12-09T05:00:00Z","v":205100,"vw":170.836568},{"c":169.03,"h":169.84,"l":167.61,"n":5113,"o":169.84,"t":"2024-12-10T05:00:00Z","v":258712,"vw":168.842713},{"c":168.07,"h":169.43,"l":167.72,"n":5296,"o":169.34,"t":"2024-12-11T05:00:00Z","v":349112,"vw":168.214947},{"c":167.7,"h":169.19,"l":167.67,"n":3560,"o":168.66,"t":"2024-12-12T05:00:00Z","v":145244,"vw":168.26278},{"c":167.76,"h":168.6534,"l":167.58,"n":2763,"o":168.02,"t":"2024-12-13T05:00:00Z","v":108827,"vw":167.939826},{"c":166.6,"h":168.38,"l":166.535,"n":4423,"o":167.92,"t":"2024-12-16T05:00:00Z","v":273906,"vw":167.713507},{"c":165.87,"h":166.4846,"l":165.1924,"n":4528,"o":165.69,"t":"2024-12-17T05:00:00Z","v":240151,"vw":165.802628},{"c":160.52,"h":164.66,"l":160.4,"n":8155,"o":164.52,"t":"2024-12-18T05:00:00Z","v":476004,"vw":162.79028},{"c":161.34,"h":163,"l":160.61,"n":6438,"o":160.86,"t":"2024-12-19T05:00:00Z","v":362793,"vw":161.981527},{"c":163.59,"h":163.95,"l":160.47,"n":4868,"o":160.47,"t":"2024-12-20T05:00:00Z","v":469014,"vw":163.04733},{"c":164.22,"h":164.28,"l":161.73,"n":4483,"o":163.26,"t":"2024-12-23T05:00:00Z","v":262441,"vw":163.219901},{"c":165.03,"h":165.13,"l":163.7001,"n":2430,"o":164.12,"t":"2024-12-24T05:00:00Z","v":162640,"vw":164.484308},{"c":164.67,"h":165.2462,"l":164.1479,"n":2833,"o":164.75,"t":"2024-12-26T05:00:00Z","v":127707,"vw":164.760338},{"c":164.23,"h":164.735,"l":163.51,"n":4112,"o":164.01,"t":"2024-12-27T05:00:00Z","v":258997,"vw":164.136847},{"c":163.59,"h":163.99,"l":162.2,"n":3959,"o":163.53,"t":"2024-12-30T05:00:00Z","v":157560,"vw":163.153317},{"c":163.42,"h":164.44,"l":162.73,"n":3415,"o":163.85,"t":"2024-12-31T05:00:00Z","v":166026,"vw":163.376938},{"c":164.52,"h":165.52,"l":163.58,"n":4708,"o":164.77,"t":"2025-01-02T05:00:00Z","v":182079,"vw":164.565242},{"c":166.3,"h":167.1599,"l":164.94,"n":4061,"o":165.54,"t":"2025-01-03T05:00:00Z","v":215460,"vw":166.481088},{"c":164.53,"h":166.6,"l":164.125,"n":4741,"o":166.6,"t":"2025-01-06T05:00:00Z","v":227695,"vw":165.050728},{"c":164.05,"h":165.65,"l":163.68,"n":3321,"o":164.99,"t":"2025-01-07T05:00:00Z","v":158010,"vw":164.432576},{"c":164.17,"h":164.17,"l":161.5,"n":4022,"o":163.57,"t":"2025-01-08T05:00:00Z","v":216842,"vw":162.636089},{"c":162.97,"h":165.6201,"l":162.18,"n":4075,"o":164.55,"t":"2025-01-10T05:00:00Z","v":304092,"vw":163.626233},{"c":161.24,"h":162.73,"l":159.59,"n":6121,"o":162.73,"t":"2025-01-13T05:00:00Z","v":400462,"vw":160.723796},{"c":163.46,"h":163.8622,"l":161.65,"n":3102,"o":161.88,"t":"2025-01-14T05:00:00Z","v":188493,"vw":162.932528},{"c":165.97,"h":167.25,"l":165.5901,"n":3416,"o":166.22,"t":"2025-01-15T05:00:00Z","v":177867,"vw":166.39176},{"c":169.89,"h":169.9499,"l":165.82,"n":4207,"o":165.82,"t":"2025-01-16T05:00:00Z","v":180778,"vw":168.832265},{"c":170.17,"h":170.85,"l":169.305,"n":4237,"o":169.92,"t":"2025-01-17T05:00:00Z","v":199053,"vw":170.249795},{"c":172.59,"h":173.49,"l":171.66,"n":4953,"o":171.7,"t":"2025-01-21T05:00:00Z","v":385039,"vw":172.690898},{"c":169.04,"h":173.14,"l":168.87,"n":5769,"o":173.14,"t":"2025-01-22T05:00:00Z","v":289725,"vw":170.333852},{"c":169.61,"h":170.834,"l":169.25,"n":4744,"o":169.67,"t":"2025-01-23T05:00:00Z","v":266227,"vw":170.163946},{"c":171.27,"h":171.71,"l":169.11,"n":4605,"o":169.39,"t":"2025-01-24T05:00:00Z","v":298215,"vw":170.74349},{"c":167.65,"h":168.19,"l":163.755,"n":6827,"o":167.98,"t":"2025-01-27T05:00:00Z","v":318906,"vw":165.767229},{"c":165.36,"h":167.56,"l":163.97,"n":6783,"o":167.56,"t":"2025-01-28T05:00:00Z","v":312549,"vw":164.988068},{"c":165.69,"h":167.405,"l":165.11,"n":3496,"o":165.41,"t":"2025-01-29T05:00:00Z","v":155293,"vw":166.110822},{"c":169.06,"h":169.35,"l":167.54,"n":3953,"o":167.8,"t":"2025-01-30T05:00:00Z","v":272787,"vw":168.48503},{"c":168.06,"h":169.35,"l":167.791,"n":3782,"o":169.28,"t":"2025-01-31T05:00:00Z","v":302067,"vw":168.41559},{"c":169.07,"h":169.6253,"l":165.6029,"n":4682,"o":165.73,"t":"2025-02-03T05:00:00Z","v":206483,"vw":168.01278},{"c":167.61,"h":168.355,"l":165.9083,"n":3050,"o":167.95,"t":"2025-02-04T05:00:00Z","v":122585,"vw":167.615478},{"c":169.3,"h":170.433,"l":168.1,"n":3298,"o":169.15,"t":"2025-02-05T05:00:00Z","v":145282,"vw":169.531828},{"c":169.27,"h":170.21,"l":168.075,"n":3980,"o":170.21,"t":"2025-02-06T05:00:00Z","v":120453,"vw":169.0556},{"c":168.67,"h":170.25,"l":168.6076,"n":2925,"o":169.37,"t":"2025-02-07T05:00:00Z","v":143451,"vw":169.24771},{"c":170.48,"h":170.5,"l":168.36,"n":2788,"o":169.39,"t":"2025-02-10T05:00:00Z","v":99450,"vw":169.390762},{"c":171.35,"h":171.44,"l":168.59,"n":2474,"o":169.97,"t":"2025-02-11T05:00:00Z","v":91748,"vw":170.216233},{"c":171.17,"h":171.48,"l":168.75,"n":3013,"o":169.12,"t":"2025-02-12T05:00:00Z","v":141521,"vw":170.558326},{"c":171.48,"h":171.88,"l":170.585,"n":2726,"o":171.43,"t":"2025-02-13T05:00:00Z","v":112642,"vw":171.228118},{"c":170.69,"h":172.83,"l":170.6864,"n":2689,"o":171.73,"t":"2025-02-14T05:00:00Z","v":104792,"vw":171.771946},{"c":172.63,"h":172.78,"l":171,"n":3247,"o":171.33,"t":"2025-02-18T05:00:00Z","v":123886,"vw":172.023122},{"c":173.27,"h":173.8057,"l":172.2,"n":2771,"o":172.26,"t":"2025-02-19T05:00:00Z","v":95943,"vw":173.012121},{"c":173.33,"h":173.75,"l":171.36,"n":3026,"o":172.78,"t":"2025-02-20T05:00:00Z","v":119500,"vw":172.879344},{"c":173.28,"h":173.95,"l":172.64,"n":3587,"o":173.36,"t":"2025-02-21T05:00:00Z","v":161696,"vw":173.240229},{"c":172.59,"h":173.96,"l":171.86,"n":3605,"o":173.96,"t":"2025-02-24T05:00:00Z","v":158523,"vw":172.633488},{"c":171.95,"h":172.16,"l":169.5701,"n":3530,"o":171.71,"t":"2025-02-25T05:00:00Z","v":132220,"vw":170.994909},{"c":172.63,"h":174.04,"l":171.87,"n":2664,"o":172.27,"t":"2025-02-26T05:00:00Z","v":97390,"vw":172.602448},{"c":169.07,"h":172.38,"l":168.775,"n":3310,"o":172.3,"t":"2025-02-27T05:00:00Z","v":133713,"vw":170.212603},{"c":171.47,"h":171.55,"l":169.175,"n":3025,"o":169.93,"t":"2025-02-28T05:00:00Z","v":150514,"vw":170.084295},{"c":171.72,"h":172.329,"l":170.63,"n":3779,"o":171.2,"t":"2025-03-03T05:00:00Z","v":159347,"vw":171.566299},{"c":169.13,"h":172.4834,"l":168.85,"n":4481,"o":171.7,"t":"2025-03-04T05:00:00Z","v":214033,"vw":170.819836},{"c":167.84,"h":168.9403,"l":166.51,"n":4072,"o":168.07,"t":"2025-03-05T05:00:00Z","v":179294,"vw":167.632586},{"c":164.44,"h":166.38,"l":163.93,"n":5244,"o":166.38,"t":"2025-03-06T05:00:00Z","v":231176,"vw":164.778257},{"c":167.32,"h":168.14,"l":164.67,"n":3598,"o":164.72,"t":"2025-03-07T05:00:00Z","v":192262,"vw":166.758314},{"c":169.12,"h":169.6795,"l":166.93,"n":4027,"o":166.94,"t":"2025-03-10T04:00:00Z","v":181079,"vw":168.417037},{"c":167.74,"h":169.74,"l":166.8092,"n":3901,"o":169.04,"t":"2025-03-11T04:00:00Z","v":215277,"vw":168.224407},{"c":167.05,"h":168.54,"l":166.2,"n":3045,"o":167.73,"t":"2025-03-12T04:00:00Z","v":116521,"vw":167.361836},{"c":167.58,"h":168.06,"l":166.585,"n":2701,"o":167.7,"t":"2025-03-13T04:00:00Z","v":143284,"vw":167.162894},{"c":170.8,"h":171,"l":167.58,"n":3302,"o":168,"t":"2025-03-14T04:00:00Z","v":115420,"vw":169.530253},{"c":171.62,"h":172.57,"l":170.39,"n":4009,"o":170.91,"t":"2025-03-17T04:00:00Z","v":270071,"vw":171.955401},{"c":170.42,"h":170.76,"l":169.33,"n":3567,"o":170.76,"t":"2025-03-18T04:00:00Z","v":127997,"vw":170.195125},{"c":170.94,"h":171.3,"l":169.98,"n":2387,"o":170.48,"t":"2025-03-19T04:00:00Z","v":85213,"vw":170.620788},{"c":171.64,"h":171.925,"l":170.7028,"n":2323,"o":171.06,"t":"2025-03-20T04:00:00Z","v":87114,"vw":171.321437},{"c":170.39,"h":171.77,"l":169.53,"n":2714,"o":171.12,"t":"2025-03-21T04:00:00Z","v":161771,"vw":170.446253},{"c":170.53,"h":172.48,"l":170.4,"n":2993,"o":171.24,"t":"2025-03-24T04:00:00Z","v":113607,"vw":171.130327},{"c":166.74,"h":169.3,"l":165.94,"n":4463,"o":169.3,"t":"2025-03-25T04:00:00Z","v":183441,"vw":166.755917},{"c":167.78,"h":168.02,"l":166.765,"n":3144,"o":166.84,"t":"2025-03-26T04:00:00Z","v":138972,"vw":167.513494},{"c":167.76,"h":169.045,"l":167.25,"n":3784,"o":167.51,"t":"2025-03-27T04:00:00Z","v":249742,"vw":168.140156},{"c":169.03,"h":169.85,"l":168.39,"n":3437,"o":168.39,"t":"2025-03-28T04:00:00Z","v":139705,"vw":169.260187},{"c":170.81,"h":171.425,"l":169.02,"n":3792,"o":169.02,"t":"2025-03-31T04:00:00Z","v":176037,"vw":170.119002},{"c":171.33,"h":171.7041,"l":169.63,"n":3564,"o":170.65,"t":"2025-04-01T04:00:00Z","v":256454,"vw":170.91744},{"c":171.95,"h":172.41,"l":170.265,"n":3420,"o":171.03,"t":"2025-04-02T04:00:00Z","v":110739,"vw":171.494217},{"c":171.04,"h":173.5,"l":170.75,"n":5334,"o":171.94,"t":"2025-04-03T04:00:00Z","v":234808,"vw":171.975457},{"c":161.7,"h":171.135,"l":160.54,"n":9499,"o":171.12,"t":"2025-04-04T04:00:00Z","v":447970,"vw":164.925532},{"c":159.32,"h":163.9775,"l":155.795,"n":10955,"o":159.01,"t":"2025-04-07T04:00:00Z","v":1725124,"vw":159.36681},{"c":158.36,"h":162.93,"l":156.6,"n":7983,"o":162.13,"t":"2025-04-08T04:00:00Z","v":338915,"vw":160.292759},{"c":164.49,"h":164.98,"l":154,"n":7784,"o":157.22,"t":"2025-04-09T04:00:00Z","v":509582,"vw":159.589295},{"c":163.39,"h":165.14,"l":159.99,"n":5353,"o":163.22,"t":"2025-04-10T04:00:00Z","v":347853,"vw":163.182483},{"c":165.48,"h":165.85,"l":161.54,"n":4053,"o":163.29,"t":"2025-04-11T04:00:00Z","v":171172,"vw":163.871796},{"c":168.34,"h":168.845,"l":166,"n":4221,"o":166.78,"t":"2025-04-14T04:00:00Z","v":238174,"vw":168.15496},{"c":168.47,"h":169.86,"l":168.212,"n":2985,"o":168.79,"t":"2025-04-15T04:00:00Z","v":137601,"vw":169.010203},{"c":166.94,"h":169.55,"l":166.57,"n":4495,"o":168.68,"t":"2025-04-16T04:00:00Z","v":231586,"vw":167.757955},{"c":168.78,"h":170.756,"l":167.66,"n":3176,"o":167.66,"t":"2025-04-17T04:00:00Z","v":130431,"vw":169.613134},{"c":164.82,"h":168.14,"l":162.93,"n":4511,"o":168.11,"t":"2025-04-21T04:00:00Z","v":155903,"vw":164.93227},{"c":169.23,"h":169.39,"l":166.44,"n":3595,"o":166.44,"t":"2025-04-22T04:00:00Z","v":125063,"vw":168.136932},{"c":169.83,"h":171.65,"l":168.37,"n":3772,"o":170.77,"t":"2025-04-23T04:00:00Z","v":171372,"vw":170.161363},{"c":170,"h":170.68,"l":168.57,"n":2900,"o":169.76,"t":"2025-04-24T04:00:00Z","v":104713,"vw":169.82688},{"c":169.35,"h":170.27,"l":168.77,"n":2427,"o":170.27,"t":"2025-04-25T04:00:00Z","v":95160,"vw":169.379935},{"c":170.57,"h":170.7896,"l":168.485,"n":3374,"o":169.67,"t":"2025-04-28T04:00:00Z","v":113486,"vw":169.784229},{"c":171.75,"h":172.06,"l":169.511,"n":3126,"o":170.29,"t":"2025-04-29T04:00:00Z","v":124237,"vw":171.319085},{"c":170.99,"h":171.345,"l":168.08,"n":2751,"o":171.27,"t":"2025-04-30T04:00:00Z","v":137624,"vw":169.866854},{"c":171.52,"h":173.49,"l":170.88,"n":2883,"o":171.88,"t":"2025-05-01T04:00:00Z","v":130428,"vw":172.334543},{"c":172.64,"h":173.21,"l":171.12,"n":3147,"o":172.05,"t":"2025-05-02T04:00:00Z","v":176075,"vw":172.56168},{"c":172.23,"h":172.8,"l":170.68,"n":2721,"o":172.3,"t":"2025-05-05T04:00:00Z","v":98184,"vw":172.020379},{"c":174.2,"h":175.4495,"l":172.25,"n":3493,"o":172.25,"t":"2025-05-06T04:00:00Z","v":168221,"vw":174.29685},{"c":174.79,"h":175.8,"l":173.72,"n":2751,"o":174.12,"t":"2025-05-07T04:00:00Z","v":134694,"vw":174.817159},{"c":173.39,"h":175.247,"l":173.155,"n":2904,"o":175.05,"t":"2025-05-08T04:00:00Z","v":140997,"vw":174.285758},{"c":173.52,"h":173.82,"l":172.59,"n":3512,"o":173.72,"t":"2025-05-09T04:00:00Z","v":206919,"vw":173.343084},{"c":172.34,"h":174.64,"l":171.76,"n":4262,"o":174.62,"t":"2025-05-12T04:00:00Z","v":289998,"vw":172.886958},{"c":172.03,"h":173.38,"l":171.39,"n":3703,"o":172.17,"t":"2025-05-13T04:00:00Z","v":233333,"vw":172.503848},{"c":171.33,"h":171.79,"l":168.84,"n":4020,"o":171.79,"t":"2025-05-14T04:00:00Z","v":200096,"vw":170.464864},{"c":175.11,"h":175.38,"l":171.83,"n":3315,"o":171.89,"t":"2025-05-15T04:00:00Z","v":192704,"vw":174.48669},{"c":177.57,"h":177.57,"l":174.86,"n":3418,"o":175.14,"t":"2025-05-16T04:00:00Z","v":146690,"vw":176.363883},{"c":178.39,"h":178.39,"l":176.09,"n":3923,"o":176.12,"t":"2025-05-19T04:00:00Z","v":199515,"vw":177.450689},{"c":178.82,"h":179.36,"l":177.94,"n":3585,"o":177.94,"t":"2025-05-20T04:00:00Z","v":179728,"vw":178.885994},{"c":175.48,"h":178.4,"l":175.17,"n":2965,"o":178.12,"t":"2025-05-21T04:00:00Z","v":107971,"vw":176.480357},{"c":173.06,"h":174.04,"l":171.17,"n":3452,"o":174.04,"t":"2025-05-22T04:00:00Z","v":151904,"vw":172.928867},{"c":175.1,"h":175.3,"l":172.47,"n":3104,"o":174.06,"t":"2025-05-23T04:00:00Z","v":156917,"vw":174.267398},{"c":176.67,"h":176.99,"l":175.2962,"n":2990,"o":176.175,"t":"2025-05-27T04:00:00Z","v":120014,"vw":176.297579},{"c":174,"h":176.49,"l":173.39,"n":3509,"o":176.49,"t":"2025-05-28T04:00:00Z","v":160063,"vw":174.495898},{"c":175.38,"h":175.5491,"l":173.41,"n":2834,"o":174.28,"t":"2025-05-29T04:00:00Z","v":122191,"vw":174.823494},{"c":176.96,"h":177.29,"l":174.7721,"n":3407,"o":175.02,"t":"2025-05-30T04:00:00Z","v":167574,"vw":176.457043},{"c":177.52,"h":177.68,"l":175.62,"n":4558,"o":176.4,"t":"2025-06-02T04:00:00Z","v":206603,"vw":176.932044},{"c":177.89,"h":179.42,"l":176.62,"n":4168,"o":179.42,"t":"2025-06-03T04:00:00Z","v":208352,"vw":177.7754},{"c":174.94,"h":177.75,"l":174.94,"n":3816,"o":177.43,"t":"2025-06-04T04:00:00Z","v":181159,"vw":176.544639},{"c":174.67,"h":175.235,"l":174.231,"n":3979,"o":175.15,"t":"2025-06-05T04:00:00Z","v":213421,"vw":174.774351},{"c":175.3,"h":175.6,"l":174,"n":3059,"o":175.25,"t":"2025-06-06T04:00:00Z","v":134848,"vw":174.925021},{"c":174.43,"h":175.83,"l":174,"n":5376,"o":175.2,"t":"2025-06-09T04:00:00Z","v":516486,"vw":175.443922},{"c":174.94,"h":175.13,"l":173.66,"n":3693,"o":174.86,"t":"2025-06-10T04:00:00Z","v":710954,"vw":174.409063},{"c":175.21,"h":175.69,"l":174.72,"n":2737,"o":175.57,"t":"2025-06-11T04:00:00Z","v":136696,"vw":175.179736},{"c":177.19,"h":177.2399,"l":175.127,"n":2890,"o":175.16,"t":"2025-06-12T04:00:00Z","v":110447,"vw":176.588831},{"c":176.05,"h":177.065,"l":175.62,"n":3710,"o":176.71,"t":"2025-06-13T04:00:00Z","v":134990,"vw":176.490895},{"c":175.21,"h":177.765,"l":174.41,"n":3595,"o":177.01,"t":"2025-06-16T04:00:00Z","v":134217,"vw":176.09933},{"c":173.94,"h":175.3843,"l":172.6675,"n":3121,"o":174.99,"t":"2025-06-17T04:00:00Z","v":131996,"vw":174.15841},{"c":174.46,"h":175.25,"l":173.75,"n":2583,"o":174.27,"t":"2025-06-18T04:00:00Z","v":141574,"vw":174.448498},{"c":174.74,"h":176.2,"l":174.68,"n":3617,"o":174.86,"t":"2025-06-20T04:00:00Z","v":184095,"vw":175.314783},{"c":177,"h":177.17,"l":175.37,"n":2876,"o":175.37,"t":"2025-06-23T04:00:00Z","v":112186,"vw":176.485424},{"c":177.69,"h":178.26,"l":177.09,"n":3828,"o":177.39,"t":"2025-06-24T04:00:00Z","v":167015,"vw":177.857872},{"c":175.29,"h":177.61,"l":175.04,"n":3634,"o":177.51,"t":"2025-06-25T04:00:00Z","v":156329,"vw":175.943755},{"c":175.45,"h":175.56,"l":174.12,"n":3085,"o":174.48,"t":"2025-06-26T04:00:00Z","v":296139,"vw":174.809917},{"c":175.86,"h":177.16,"l":175.3725,"n":3846,"o":175.86,"t":"2025-06-27T04:00:00Z","v":156125,"vw":176.192328},{"c":176.51,"h":176.61,"l":174.485,"n":5866,"o":175.21,"t":"2025-06-30T04:00:00Z","v":324777,"vw":175.726951},{"c":177,"h":177.13,"l":174.5,"n":4899,"o":176.69,"t":"2025-07-01T04:00:00Z","v":209531,"vw":176.379913},{"c":175.62,"h":177.0833,"l":174.75,"n":3930,"o":176.54,"t":"2025-07-02T04:00:00Z","v":143957,"vw":175.951265},{"c":176.97,"h":177.51,"l":175.49,"n":2183,"o":175.74,"t":"2025-07-03T04:00:00Z","v":90686,"vw":176.884551},{"c":177.17,"h":177.3251,"l":176.18,"n":3816,"o":176.33,"t":"2025-07-07T04:00:00Z","v":241474,"vw":176.790222},{"c":175.42,"h":176.02,"l":173.75,"n":4316,"o":175.72,"t":"2025-07-08T04:00:00Z","v":176649,"vw":174.983596},{"c":177.01,"h":177.2994,"l":174.89,"n":3645,"o":175.99,"t":"2025-07-09T04:00:00Z","v":162345,"vw":176.477809},{"c":178.26,"h":178.66,"l":176,"n":3550,"o":176.09,"t":"2025-07-10T04:00:00Z","v":146062,"vw":177.821084},{"c":178.04,"h":178.71,"l":176.65,"n":2868,"o":177.04,"t":"2025-07-11T04:00:00Z","v":98179,"vw":177.764034},{"c":178.95,"h":179.38,"l":177.3445,"n":3818,"o":178,"t":"2025-07-14T04:00:00Z","v":138316,"vw":178.276325},{"c":177.11,"h":178.95,"l":176.42,"n":4499,"o":178.77,"t":"2025-07-15T04:00:00Z","v":195575,"vw":177.403073},{"c":177.29,"h":177.9178,"l":175.942,"n":2568,"o":177.28,"t":"2025-07-16T04:00:00Z","v":97547,"vw":177.073902},{"c":177.92,"h":178.5,"l":176.915,"n":2889,"o":177.34,"t":"2025-07-17T04:00:00Z","v":146529,"vw":177.748852},{"c":181.1,"h":181.64,"l":178.7491,"n":3967,"o":178.85,"t":"2025-07-18T04:00:00Z","v":178447,"vw":180.763141},{"c":181.59,"h":182.7,"l":180.9402,"n":3513,"o":181.53,"t":"2025-07-21T04:00:00Z","v":153274,"vw":181.919278},{"c":183.76,"h":183.79,"l":181.9,"n":3343,"o":181.99,"t":"2025-07-22T04:00:00Z","v":145557,"vw":182.832841},{"c":182.52,"h":185.75,"l":181.815,"n":4618,"o":185.32,"t":"2025-07-23T04:00:00Z","v":239532,"vw":183.104141},{"c":182.23,"h":183.0396,"l":181.79,"n":3602,"o":182.65,"t":"2025-07-24T04:00:00Z","v":302278,"vw":182.56096},{"c":182.66,"h":182.83,"l":181.92,"n":2677,"o":182.38,"t":"2025-07-25T04:00:00Z","v":120310,"vw":182.344744},{"c":180.89,"h":182.72,"l":180.46,"n":4372,"o":182.72,"t":"2025-07-28T04:00:00Z","v":150274,"vw":181.182284},{"c":182.78,"h":182.83,"l":181.22,"n":3352,"o":181.43,"t":"2025-07-29T04:00:00Z","v":138596,"vw":182.191332},{"c":184.1,"h":185.78,"l":183.31,"n":4799,"o":183.33,"t":"2025-07-30T04:00:00Z","v":268624,"vw":184.494366},{"c":185.24,"h":185.42,"l":183.57,"n":4736,"o":183.67,"t":"2025-07-31T04:00:00Z","v":221687,"vw":184.589479},{"c":185.3,"h":186.33,"l":183.47,"n":6691,"o":184.72,"t":"2025-08-01T04:00:00Z","v":340937,"vw":184.790195},{"c":188.61,"h":189.12,"l":186.13,"n":7457,"o":186.24,"t":"2025-08-04T04:00:00Z","v":343104,"vw":188.049993},{"c":186.74,"h":189.3,"l":186.25,"n":8653,"o":188.71,"t":"2025-08-05T04:00:00Z","v":325634,"vw":187.226191},{"c":185.22,"h":187.11,"l":185,"n":4903,"o":187.11,"t":"2025-08-06T04:00:00Z","v":316722,"vw":186.086001},{"c":187.03,"h":187.44,"l":184.19,"n":5230,"o":184.6,"t":"2025-08-07T04:00:00Z","v":271378,"vw":186.441274},{"c":186.28,"h":187.78,"l":185.85,"n":4496,"o":187.39,"t":"2025-08-08T04:00:00Z","v":272360,"vw":186.432889},{"c":185.75,"h":186.71,"l":184.86,"n":5307,"o":186.68,"t":"2025-08-11T04:00:00Z","v":217034,"vw":185.742041},{"c":186.61,"h":186.65,"l":184.9,"n":4174,"o":186.26,"t":"2025-08-12T04:00:00Z","v":156861,"vw":185.672204},{"c":187.07,"h":187.07,"l":185.41,"n":4249,"o":186.77,"t":"2025-08-13T04:00:00Z","v":188810,"vw":186.305624},{"c":185.79,"h":186.9196,"l":185.71,"n":3594,"o":186.53,"t":"2025-08-14T04:00:00Z","v":138007,"vw":186.281791},{"c":185.22,"h":186.09,"l":184.2,"n":4626,"o":185.64,"t":"2025-08-15T04:00:00Z","v":227403,"vw":185.106108},{"c":184.33,"h":186.04,"l":184.0701,"n":3359,"o":185.4,"t":"2025-08-18T04:00:00Z","v":133145,"vw":184.787542},{"c":186.1,"h":186.1,"l":184.135,"n":2789,"o":184.33,"t":"2025-08-19T04:00:00Z","v":105833,"vw":185.223649},{"c":186.24,"h":187.35,"l":185.5415,"n":3608,"o":186.37,"t":"2025-08-20T04:00:00Z","v":120906,"vw":186.292326},{"c":185.05,"h":187.06,"l":184.5,"n":2799,"o":186.36,"t":"2025-08-21T04:00:00Z","v":98314,"vw":185.705734},{"c":186.15,"h":187,"l":185.6,"n":3194,"o":185.97,"t":"2025-08-22T04:00:00Z","v":117034,"vw":186.113515},{"c":184.11,"h":185.99,"l":183.94,"n":4313,"o":185.62,"t":"2025-08-25T04:00:00Z","v":177627,"vw":184.69889},{"c":184.48,"h":184.93,"l":183.5401,"n":3298,"o":184.23,"t":"2025-08-26T04:00:00Z","v":115886,"vw":184.32604},{"c":184.8,"h":185.16,"l":184.13,"n":2524,"o":184.7,"t":"2025-08-27T04:00:00Z","v":165674,"vw":184.577086},{"c":183.52,"h":184.85,"l":183.225,"n":3408,"o":184.84,"t":"2025-08-28T04:00:00Z","v":142281,"vw":184.078203},{"c":182.69,"h":183.64,"l":182.48,"n":3772,"o":183.59,"t":"2025-08-29T04:00:00Z","v":146264,"vw":183.077044},{"c":182.07,"h":182.31,"l":181,"n":5391,"o":181.75,"t":"2025-09-02T04:00:00Z","v":214842,"vw":181.626711},{"c":181.74,"h":181.94,"l":180.73,"n":3182,"o":181.28,"t":"2025-09-03T04:00:00Z","v":122148,"vw":181.374431},{"c":181.48,"h":183.2,"l":180.4814,"n":3285,"o":182.68,"t":"2025-09-04T04:00:00Z","v":182927,"vw":181.464342},{"c":181.07,"h":182.3512,"l":179.6,"n":4577,"o":182.07,"t":"2025-09-05T04:00:00Z","v":179488,"vw":180.4704},{"c":179.16,"h":181.21,"l":178.51,"n":6010,"o":181.21,"t":"2025-09-08T04:00:00Z","v":245698,"vw":179.335485},{"c":180.42,"h":180.9002,"l":178.9,"n":3005,"o":179.07,"t":"2025-09-09T04:00:00Z","v":113434,"vw":180.110681},{"c":183.2,"h":183.49,"l":181.02,"n":3615,"o":181.02,"t":"2025-09-10T04:00:00Z","v":237444,"vw":182.810824},{"c":184.29,"h":184.3801,"l":182.96,"n":3674,"o":183.31,"t":"2025-09-11T04:00:00Z","v":161464,"vw":183.665374},{"c":185.17,"h":185.65,"l":183.66,"n":3795,"o":183.99,"t":"2025-09-12T04:00:00Z","v":149828,"vw":185.013981},{"c":185.75,"h":186.5299,"l":185.365,"n":4343,"o":185.49,"t":"2025-09-15T04:00:00Z","v":375973,"vw":185.845756},{"c":182.5,"h":185.54,"l":182.415,"n":5076,"o":185.54,"t":"2025-09-16T04:00:00Z","v":199919,"vw":183.732444},{"c":183.08,"h":184.36,"l":182.62,"n":2904,"o":183.69,"t":"2025-09-17T04:00:00Z","v":115511,"vw":183.467866},{"c":183.36,"h":184.3992,"l":182,"n":3649,"o":182.97,"t":"2025-09-18T04:00:00Z","v":162106,"vw":183.616431},{"c":184.91,"h":185.457,"l":183.125,"n":2742,"o":183.92,"t":"2025-09-19T04:00:00Z","v":90879,"vw":184.228772},{"c":186.5,"h":186.93,"l":184.3801,"n":3592,"o":184.72,"t":"2025-09-22T04:00:00Z","v":153735,"vw":185.565906},{"c":187.51,"h":187.822,"l":185.915,"n":3528,"o":186.2,"t":"2025-09-23T04:00:00Z","v":166402,"vw":186.94219},{"c":187.4,"h":187.795,"l":186.055,"n":3160,"o":186.69,"t":"2025-09-24T04:00:00Z","v":138930,"vw":187.136965},{"c":185.61,"h":187.44,"l":185.57,"n":3518,"o":186.84,"t":"2025-09-25T04:00:00Z","v":153370,"vw":186.309879},{"c":188.25,"h":188.36,"l":186.06,"n":2528,"o":186.14,"t":"2025-09-26T04:00:00Z","v":160844,"vw":187.40682},{"c":188.91,"h":189.245,"l":187.04,"n":3982,"o":188.58,"t":"2025-09-29T04:00:00Z","v":165639,"vw":188.232354},{"c":189.41,"h":189.925,"l":188,"n":3264,"o":188.93,"t":"2025-09-30T04:00:00Z","v":105681,"vw":188.875277},{"c":190.89,"h":191.3637,"l":189.5,"n":3639,"o":189.62,"t":"2025-10-01T04:00:00Z","v":126364,"vw":190.762104},{"c":190.8,"h":190.8,"l":189.245,"n":3616,"o":190.62,"t":"2025-10-02T04:00:00Z","v":158143,"vw":190.132994},{"c":192.83,"h":194.45,"l":191.0921,"n":3903,"o":191.31,"t":"2025-10-03T04:00:00Z","v":144038,"vw":193.168765},{"c":194.75,"h":194.85,"l":192.83,"n":4338,"o":193.77,"t":"2025-10-06T04:00:00Z","v":276721,"vw":194.243331},{"c":195.5,"h":196.3,"l":194.9004,"n":3497,"o":195.55,"t":"2025-10-07T04:00:00Z","v":146768,"vw":195.534671},{"c":196.94,"h":197.11,"l":195.365,"n":3281,"o":196.82,"t":"2025-10-08T04:00:00Z","v":159905,"vw":196.420064},{"c":196.45,"h":198.0698,"l":195.948,"n":3185,"o":197.53,"t":"2025-10-09T04:00:00Z","v":123044,"vw":196.751311},{"c":195.5,"h":198.18,"l":195.3423,"n":4229,"o":196.94,"t":"2025-10-10T04:00:00Z","v":178414,"vw":196.846737},{"c":197.28,"h":198.1483,"l":196.01,"n":3617,"o":196.01,"t":"2025-10-13T04:00:00Z","v":134090,"vw":197.225354},{"c":198.99,"h":199.66,"l":196.62,"n":3741,"o":196.92,"t":"2025-10-14T04:00:00Z","v":136021,"vw":198.481851},{"c":201.45,"h":202.08,"l":199.7858,"n":5121,"o":200.12,"t":"2025-10-15T04:00:00Z","v":235529,"vw":201.032384},{"c":199.33,"h":203.15,"l":199.3099,"n":4435,"o":202.15,"t":"2025-10-16T04:00:00Z","v":177667,"vw":201.047075},{"c":198.69,"h":199.99,"l":197.77,"n":4130,"o":199.6,"t":"2025-10-17T04:00:00Z","v":156504,"vw":198.68739},{"c":198.78,"h":200.5812,"l":198,"n":6022,"o":200.18,"t":"2025-10-20T04:00:00Z","v":278837,"vw":199.087623},{"c":196.44,"h":199.18,"l":195.555,"n":5307,"o":199,"t":"2025-10-21T04:00:00Z","v":193361,"vw":196.816566},{"c":195.67,"h":196.8,"l":194.69,"n":5627,"o":196.53,"t":"2025-10-22T04:00:00Z","v":248635,"vw":195.874213},{"c":195.65,"h":197.2,"l":194.655,"n":3459,"o":197.2,"t":"2025-10-23T04:00:00Z","v":162308,"vw":195.882974},{"c":198.11,"h":198.98,"l":196.7732,"n":3587,"o":197.17,"t":"2025-10-24T04:00:00Z","v":153994,"vw":197.959943},{"c":198.63,"h":198.79,"l":196.286,"n":5923,"o":198.4,"t":"2025-10-27T04:00:00Z","v":273949,"vw":197.764524},{"c":195.43,"h":199.38,"l":195.2,"n":5192,"o":199.38,"t":"2025-10-28T04:00:00Z","v":191570,"vw":196.111289},{"c":195.37,"h":196.5,"l":194.43,"n":4007,"o":195.51,"t":"2025-10-29T04:00:00Z","v":167459,"vw":195.773129},{"c":194.31,"h":196.807,"l":194.2731,"n":3069,"o":194.95,"t":"2025-10-30T04:00:00Z","v":104858,"vw":195.086136},{"c":193.06,"h":193.96,"l":192.02,"n":4137,"o":193.88,"t":"2025-10-31T04:00:00Z","v":152317,"vw":193.158767},{"c":193.29,"h":193.645,"l":190.9301,"n":5632,"o":192.92,"t":"2025-11-03T05:00:00Z","v":259474,"vw":192.602319},{"c":192.46,"h":193,"l":191.51,"n":3101,"o":192.86,"t":"2025-11-04T05:00:00Z","v":129460,"vw":192.55135},{"c":192.73,"h":193.5235,"l":191.88,"n":3149,"o":192.235,"t":"2025-11-05T05:00:00Z","v":147148,"vw":192.84485},{"c":191.85,"h":193.63,"l":191.75,"n":3746,"o":192.42,"t":"2025-11-06T05:00:00Z","v":165558,"vw":192.675538},{"c":194.47,"h":194.47,"l":190.98,"n":4655,"o":190.98,"t":"2025-11-07T05:00:00Z","v":233758,"vw":192.587642},{"c":194.39,"h":195.665,"l":192.7015,"n":3860,"o":195,"t":"2025-11-10T05:00:00Z","v":142078,"vw":194.223479},{"c":194.43,"h":195.14,"l":193.44,"n":2904,"o":194.41,"t":"2025-11-11T05:00:00Z","v":131844,"vw":194.20291},{"c":194.88,"h":195.0387,"l":193.87,"n":3028,"o":194.71,"t":"2025-11-12T05:00:00Z","v":108735,"vw":194.48445},{"c":192.27,"h":194.37,"l":192.07,"n":3658,"o":194.11,"t":"2025-11-13T05:00:00Z","v":109271,"vw":193.09964},{"c":192.35,"h":193.65,"l":191.25,"n":3573,"o":191.64,"t":"2025-11-14T05:00:00Z","v":140241,"vw":192.610236},{"c":193.82,"h":194.52,"l":192.425,"n":5224,"o":192.53,"t":"2025-11-17T05:00:00Z","v":258852,"vw":193.620018},{"c":193.08,"h":194.88,"l":193.075,"n":3543,"o":193.97,"t":"2025-11-18T05:00:00Z","v":171525,"vw":193.981007},{"c":191.76,"h":193.84,"l":191.33,"n":3183,"o":193.16,"t":"2025-11-19T05:00:00Z","v":131481,"vw":192.774662},{"c":190.7,"h":194.39,"l":190.51,"n":3759,"o":193.21,"t":"2025-11-20T05:00:00Z","v":141726,"vw":192.403409},{"c":190.96,"h":191.809,"l":189.5501,"n":3750,"o":191.45,"t":"2025-11-21T05:00:00Z","v":153473,"vw":190.918302},{"c":193.19,"h":193.63,"l":190.2,"n":3842,"o":191.23,"t":"2025-11-24T05:00:00Z","v":195984,"vw":191.860078},{"c":192.57,"h":193.969,"l":191.8,"n":3729,"o":193.51,"t":"2025-11-25T05:00:00Z","v":159667,"vw":192.544444},{"c":194.98,"h":195.29,"l":193.39,"n":3804,"o":193.39,"t":"2025-11-26T05:00:00Z","v":201882,"vw":194.444981},{"c":196.45,"h":196.5586,"l":195.22,"n":2338,"o":195.42,"t":"2025-11-28T05:00:00Z","v":72657,"vw":195.997899},{"c":191.98,"h":195.15,"l":191.89,"n":5158,"o":195.15,"t":"2025-12-01T05:00:00Z","v":194994,"vw":193.216302},{"c":190.5,"h":192.84,"l":190.35,"n":5549,"o":192.84,"t":"2025-12-02T05:00:00Z","v":185400,"vw":191.103827},{"c":189.92,"h":191.064,"l":189.2,"n":5043,"o":190.88,"t":"2025-12-03T05:00:00Z","v":195302,"vw":190.170346},{"c":189.73,"h":191.025,"l":189.16,"n":4285,"o":189.86,"t":"2025-12-04T05:00:00Z","v":172164,"vw":189.990677},{"c":187.79,"h":189.74,"l":187.79,"n":5135,"o":189.38,"t":"2025-12-05T05:00:00Z","v":192441,"vw":188.751359},{"c":185.63,"h":188.31,"l":185.28,"n":8140,"o":188.31,"t":"2025-12-08T05:00:00Z","v":353981,"vw":186.399487},{"c":185.64,"h":187.45,"l":185.57,"n":4209,"o":186.06,"t":"2025-12-09T05:00:00Z","v":177525,"vw":186.307989},{"c":185.46,"h":185.95,"l":184.22,"n":6405,"o":185.86,"t":"2025-12-10T05:00:00Z","v":328917,"vw":185.322847},{"c":187.04,"h":187.295,"l":185.47,"n":3904,"o":185.53,"t":"2025-12-11T05:00:00Z","v":158571,"vw":186.634401},{"c":186.01,"h":188.26,"l":185.73,"n":4165,"o":187.5,"t":"2025-12-12T05:00:00Z","v":171049,"vw":186.635238},{"c":187.52,"h":187.76,"l":185.97,"n":4702,"o":187.11,"t":"2025-12-15T05:00:00Z","v":206791,"vw":186.783901},{"c":186.9,"h":187.9199,"l":185.64,"n":3914,"o":187.4,"t":"2025-12-16T05:00:00Z","v":251906,"vw":186.620651},{"c":184.06,"h":185.83,"l":183.34,"n":4720,"o":185.72,"t":"2025-12-17T05:00:00Z","v":159701,"vw":184.249373},{"c":185.98,"h":186.92,"l":185.0626,"n":5078,"o":185.31,"t":"2025-12-18T05:00:00Z","v":294033,"vw":185.938195},{"c":183.5,"h":186.68,"l":183.49,"n":4684,"o":185.89,"t":"2025-12-19T05:00:00Z","v":267032,"vw":185.476507},{"c":184.46,"h":184.59,"l":182.55,"n":5821,"o":183.66,"t":"2025-12-22T05:00:00Z","v":235606,"vw":183.671213},{"c":184.84,"h":185.53,"l":184.11,"n":3993,"o":184.11,"t":"2025-12-23T05:00:00Z","v":195487,"vw":184.961325},{"c":185.74,"h":185.93,"l":184.68,"n":2179,"o":185,"t":"2025-12-24T05:00:00Z","v":108275,"vw":185.231304},{"c":185.51,"h":185.93,"l":184.93,"n":3335,"o":185.7,"t":"2025-12-26T05:00:00Z","v":115842,"vw":185.364689},{"c":185.84,"h":186.83,"l":185.59,"n":4629,"o":185.59,"t":"2025-12-29T05:00:00Z","v":201342,"vw":186.431834},{"c":186.21,"h":186.515,"l":185.7001,"n":3527,"o":186.08,"t":"2025-12-30T05:00:00Z","v":186507,"vw":186.084701},{"c":185.04,"h":186.32,"l":184.9806,"n":4154,"o":186.32,"t":"2025-12-31T05:00:00Z","v":213988,"vw":185.63147},{"c":187.22,"h":188.0699,"l":184.96,"n":6039,"o":185.62,"t":"2026-01-02T05:00:00Z","v":239088,"vw":186.951892},{"c":185.45,"h":187.68,"l":182.69,"n":9692,"o":187.36,"t":"2026-01-05T05:00:00Z","v":506873,"vw":184.258248},{"c":186.42,"h":186.55,"l":184.7,"n":5939,"o":185.75,"t":"2026-01-06T05:00:00Z","v":326653,"vw":185.429537},{"c":182.18,"h":186.6,"l":181.6,"n":7098,"o":186.6,"t":"2026-01-07T05:00:00Z","v":276231,"vw":183.329257},{"c":182.68,"h":183.921,"l":181.9,"n":3961,"o":181.93,"t":"2026-01-08T05:00:00Z","v":177822,"vw":183.021326},{"c":184.95,"h":186.68,"l":184.81,"n":4327,"o":184.92,"t":"2026-01-09T05:00:00Z","v":200031,"vw":185.532353},{"c":185.21,"h":185.76,"l":184.1252,"n":5298,"o":184.42,"t":"2026-01-12T05:00:00Z","v":299691,"vw":185.097315},{"c":186.37,"h":186.77,"l":184.58,"n":4177,"o":185.275,"t":"2026-01-13T05:00:00Z","v":182339,"vw":185.784182},{"c":187.64,"h":188.2713,"l":186.12,"n":4637,"o":186.12,"t":"2026-01-14T05:00:00Z","v":186933,"vw":187.328014},{"c":189.71,"h":190.62,"l":188.51,"n":7282,"o":188.51,"t":"2026-01-15T05:00:00Z","v":333484,"vw":189.483643},{"c":188.76,"h":189.21,"l":186.78,"n":6283,"o":187.7,"t":"2026-01-16T05:00:00Z","v":412922,"vw":188.525877},{"c":186.71,"h":188.44,"l":186.17,"n":7153,"o":187.49,"t":"2026-01-20T05:00:00Z","v":280394,"vw":187.144168},{"c":187.21,"h":188.185,"l":185.76,"n":6899,"o":188.09,"t":"2026-01-21T05:00:00Z","v":445614,"vw":186.892307},{"c":186.01,"h":188.31,"l":185.535,"n":6257,"o":187.87,"t":"2026-01-22T05:00:00Z","v":411502,"vw":186.843983},{"c":185.14,"h":186.01,"l":184.15,"n":5805,"o":185.98,"t":"2026-01-23T05:00:00Z","v":335379,"vw":184.915395},{"c":186.35,"h":187.705,"l":185.72,"n":4328,"o":185.72,"t":"2026-01-26T05:00:00Z","v":270021,"vw":186.532654},{"c":188.64,"h":189.19,"l":185.5451,"n":4960,"o":186.17,"t":"2026-01-27T05:00:00Z","v":279283,"vw":188.02874},{"c":188.28,"h":189.73,"l":187.6,"n":4297,"o":189.14,"t":"2026-01-28T05:00:00Z","v":246115,"vw":188.533727},{"c":188.34,"h":190.175,"l":187.3,"n":5296,"o":189.14,"t":"2026-01-29T05:00:00Z","v":273050,"vw":188.537618},{"c":187.99,"h":188.525,"l":185.9,"n":6135,"o":188.02,"t":"2026-01-30T05:00:00Z","v":289592,"vw":187.332545},{"c":185.22,"h":188.77,"l":184.93,"n":7653,"o":188.07,"t":"2026-02-02T05:00:00Z","v":379102,"vw":185.966277},{"c":187.94,"h":188.58,"l":185.43,"n":4784,"o":185.43,"t":"2026-02-03T05:00:00Z","v":241750,"vw":187.665241},{"c":186.96,"h":189.46,"l":186.63,"n":5171,"o":188.87,"t":"2026-02-04T05:00:00Z","v":276118,"vw":187.617787},{"c":187.11,"h":188.1095,"l":186.095,"n":4911,"o":187.46,"t":"2026-02-05T05:00:00Z","v":257829,"vw":187.121109},{"c":188.11,"h":190.3,"l":186.78,"n":4421,"o":189.03,"t":"2026-02-06T05:00:00Z","v":212534,"vw":188.215609},{"c":188.7,"h":189.06,"l":186.985,"n":4953,"o":188.16,"t":"2026-02-09T05:00:00Z","v":308510,"vw":188.149332},{"c":191.63,"h":193,"l":189.11,"n":4844,"o":189.78,"t":"2026-02-10T05:00:00Z","v":249664,"vw":191.174649},{"c":193.23,"h":193.32,"l":191.41,"n":5064,"o":192.44,"t":"2026-02-11T05:00:00Z","v":309317,"vw":192.749613},{"c":196.13,"h":197.95,"l":193.82,"n":6231,"o":193.89,"t":"2026-02-12T05:00:00Z","v":346960,"vw":196.586454},{"c":201.32,"h":201.63,"l":195.82,"n":6648,"o":195.94,"t":"2026-02-13T05:00:00Z","v":417190,"vw":200.482058},{"c":200.87,"h":203.5,"l":200.325,"n":7120,"o":202.34,"t":"2026-02-17T05:00:00Z","v":372760,"vw":201.573721},{"c":197.39,"h":201.175,"l":197.17,"n":5290,"o":200.89,"t":"2026-02-18T05:00:00Z","v":264858,"vw":198.315094},{"c":199.51,"h":199.7,"l":198.015,"n":3774,"o":198.11,"t":"2026-02-19T05:00:00Z","v":158005,"vw":198.970769},{"c":200.31,"h":200.86,"l":198.41,"n":3292,"o":200.24,"t":"2026-02-20T05:00:00Z","v":130869,"vw":199.987846},{"c":201.69,"h":202.92,"l":200.38,"n":4492,"o":200.56,"t":"2026-02-23T05:00:00Z","v":242592,"vw":201.183771},{"c":203.79,"h":203.89,"l":200,"n":5034,"o":201.64,"t":"2026-02-24T05:00:00Z","v":267383,"vw":202.252295},{"c":204.55,"h":204.81,"l":201.24,"n":5009,"o":203.97,"t":"2026-02-25T05:00:00Z","v":284849,"vw":203.663954},{"c":203.78,"h":204.66,"l":202.65,"n":5168,"o":203.97,"t":"2026-02-26T05:00:00Z","v":243598,"vw":203.647137},{"c":205.87,"h":206.1,"l":203.5,"n":5850,"o":203.61,"t":"2026-02-27T05:00:00Z","v":318131,"vw":205.151542},{"c":204.47,"h":205.9488,"l":204.35,"n":7350,"o":204.43,"t":"2026-03-02T05:00:00Z","v":436749,"vw":205.020262},{"c":203.22,"h":204.72,"l":198.45,"n":8190,"o":201.44,"t":"2026-03-03T05:00:00Z","v":447971,"vw":201.461828},{"c":204.13,"h":204.74,"l":201.935,"n":5248,"o":203.28,"t":"2026-03-04T05:00:00Z","v":300976,"vw":203.483476},{"c":202.48,"h":202.86,"l":200.705,"n":5232,"o":202.86,"t":"2026-03-05T05:00:00Z","v":319575,"vw":201.709647},{"c":201.6,"h":202.54,"l":199.98,"n":4639,"o":201.22,"t":"2026-03-06T05:00:00Z","v":224859,"vw":201.399515},{"c":202.12,"h":202.555,"l":198.7,"n":5550,"o":200.8,"t":"2026-03-09T04:00:00Z","v":250495,"vw":200.809916},{"c":200.84,"h":202.95,"l":200.66,"n":5639,"o":201.38,"t":"2026-03-10T04:00:00Z","v":289764,"vw":201.858305},{"c":199.3,"h":200.64,"l":198.55,"n":4873,"o":200.64,"t":"2026-03-11T04:00:00Z","v":203344,"vw":199.425547},{"c":200.63,"h":202.87,"l":198.4,"n":4595,"o":198.4,"t":"2026-03-12T04:00:00Z","v":227414,"vw":201.414359},{"c":202.59,"h":203.93,"l":202.07,"n":5282,"o":202.07,"t":"2026-03-13T04:00:00Z","v":277927,"vw":203.069361},{"c":203.71,"h":204.79,"l":202.55,"n":4871,"o":204.38,"t":"2026-03-16T04:00:00Z","v":330615,"vw":203.476184},{"c":203.11,"h":205.25,"l":202.99,"n":5133,"o":204.79,"t":"2026-03-17T04:00:00Z","v":278875,"vw":204.056143},{"c":201.48,"h":203.16,"l":201.48,"n":6065,"o":202.8,"t":"2026-03-18T04:00:00Z","v":356016,"vw":202.353059},{"c":200.77,"h":202.135,"l":198.69,"n":5476,"o":200.88,"t":"2026-03-19T04:00:00Z","v":316777,"vw":200.330344},{"c":192.75,"h":201.08,"l":191.87,"n":8676,"o":200.42,"t":"2026-03-20T04:00:00Z","v":508017,"vw":195.519054},{"c":194.78,"h":196.56,"l":193.735,"n":5940,"o":195.01,"t":"2026-03-23T04:00:00Z","v":448219,"vw":195.356023},{"c":194.89,"h":196.7,"l":192.14,"n":5097,"o":192.7,"t":"2026-03-24T04:00:00Z","v":380419,"vw":195.47882},{"c":195.48,"h":197.11,"l":195.38,"n":4465,"o":196.3,"t":"2026-03-25T04:00:00Z","v":297810,"vw":196.29159},{"c":195.92,"h":196.55,"l":194.51,"n":4874,"o":195.34,"t":"2026-03-26T04:00:00Z","v":373238,"vw":195.721786},{"c":196.88,"h":198.88,"l":195.785,"n":5204,"o":196.07,"t":"2026-03-27T04:00:00Z","v":310769,"vw":197.383627},{"c":198.11,"h":199.86,"l":197.5,"n":5181,"o":198.87,"t":"2026-03-30T04:00:00Z","v":291695,"vw":198.788722},{"c":198.14,"h":198.14,"l":195.44,"n":7002,"o":197.79,"t":"2026-03-31T04:00:00Z","v":440329,"vw":197.004567},{"c":198.97,"h":199.755,"l":197.61,"n":5213,"o":197.75,"t":"2026-04-01T04:00:00Z","v":321066,"vw":198.889752},{"c":200.14,"h":200.99,"l":198.48,"n":4674,"o":198.63,"t":"2026-04-02T04:00:00Z","v":225731,"vw":199.801365},{"c":199.4,"h":200.68,"l":199.19,"n":3813,"o":199.42,"t":"2026-04-06T04:00:00Z","v":162251,"vw":199.701359},{"c":199.98,"h":200.57,"l":198.88,"n":3314,"o":198.88,"t":"2026-04-07T04:00:00Z","v":143304,"vw":199.938128},{"c":202.09,"h":202.09,"l":198.84,"n":3828,"o":200.39,"t":"2026-04-08T04:00:00Z","v":171099,"vw":200.708964},{"c":203.63,"h":205.85,"l":201.76,"n":3732,"o":201.76,"t":"2026-04-09T04:00:00Z","v":184345,"vw":204.374296},{"c":202.89,"h":204.89,"l":202.473,"n":3865,"o":203.31,"t":"2026-04-10T04:00:00Z","v":164018,"vw":203.682331},{"c":200.25,"h":202.55,"l":199.2901,"n":5421,"o":202.22,"t":"2026-04-13T04:00:00Z","v":203319,"vw":200.471361},{"c":200.91,"h":201.2497,"l":198.49,"n":4564,"o":200.47,"t":"2026-04-14T04:00:00Z","v":299349,"vw":200.176376},{"c":199.25,"h":200.41,"l":198.6,"n":4696,"o":200.41,"t":"2026-04-15T04:00:00Z","v":201865,"vw":199.485697},{"c":200.51,"h":200.645,"l":198.46,"n":4393,"o":199.21,"t":"2026-04-16T04:00:00Z","v":238941,"vw":199.627671},{"c":199.7,"h":200.4,"l":197.595,"n":6904,"o":200.4,"t":"2026-04-17T04:00:00Z","v":250297,"vw":198.839616},{"c":198.05,"h":200.52,"l":197.71,"n":4297,"o":199.62,"t":"2026-04-20T04:00:00Z","v":177700,"vw":199.104483},{"c":194.44,"h":198.69,"l":194.37,"n":5537,"o":198.69,"t":"2026-04-21T04:00:00Z","v":212371,"vw":196.004925},{"c":194.34,"h":197.28,"l":193.67,"n":4871,"o":195.79,"t":"2026-04-22T04:00:00Z","v":223354,"vw":195.08535},{"c":199.69,"h":199.85,"l":195.97,"n":4706,"o":195.97,"t":"2026-04-23T04:00:00Z","v":258168,"vw":198.732438},{"c":199.84,"h":200.43,"l":198.37,"n":4684,"o":199.3,"t":"2026-04-24T04:00:00Z","v":218257,"vw":199.892158},{"c":200.11,"h":201.31,"l":200.03,"n":3412,"o":200.53,"t":"2026-04-27T04:00:00Z","v":158097,"vw":200.556398},{"c":200.26,"h":201.28,"l":199.545,"n":2873,"o":200.86,"t":"2026-04-28T04:00:00Z","v":117085,"vw":200.309817},{"c":197.6,"h":200.22,"l":197.18,"n":3906,"o":199.69,"t":"2026-04-29T04:00:00Z","v":171576,"vw":198.724476},{"c":202.49,"h":202.61,"l":198.46,"n":4977,"o":198.46,"t":"2026-04-30T04:00:00Z","v":296538,"vw":201.461042},{"c":201.12,"h":204.3,"l":201.055,"n":4037,"o":202.5,"t":"2026-05-01T04:00:00Z","v":169798,"vw":202.33314},{"c":200.51,"h":202.49,"l":199.31,"n":4847,"o":200.31,"t":"2026-05-04T04:00:00Z","v":210262,"vw":200.587065},{"c":200.54,"h":202.33,"l":200.445,"n":3601,"o":201.2,"t":"2026-05-05T04:00:00Z","v":162871,"vw":201.343396},{"c":198.05,"h":200.49,"l":197.6,"n":5434,"o":200.49,"t":"2026-05-06T04:00:00Z","v":220951,"vw":198.54677},{"c":195.44,"h":197.9,"l":195.1,"n":5440,"o":197.9,"t":"2026-05-07T04:00:00Z","v":243833,"vw":196.101584},{"c":193.9,"h":196.81,"l":193.81,"n":5109,"o":196.36,"t":"2026-05-08T04:00:00Z","v":233335,"vw":194.863784},{"c":195.62,"h":196.33,"l":194.5,"n":3848,"o":195.13,"t":"2026-05-11T04:00:00Z","v":156600,"vw":195.451035},{"c":195.91,"h":196.49,"l":194.245,"n":3849,"o":195.34,"t":"2026-05-12T04:00:00Z","v":168692,"vw":195.504509},{"c":193.52,"h":194.61,"l":192.3,"n":5659,"o":194.61,"t":"2026-05-13T04:00:00Z","v":230346,"vw":193.302743},{"c":194.56,"h":194.56,"l":193.12,"n":3713,"o":193.55,"t":"2026-05-14T04:00:00Z","v":152486,"vw":193.80863},{"c":190.2,"h":193.75,"l":189.94,"n":6896,"o":193.75,"t":"2026-05-15T04:00:00Z","v":319919,"vw":190.887927},{"c":190.32,"h":191.385,"l":188.73,"n":5225,"o":190.95,"t":"2026-05-18T04:00:00Z","v":199750,"vw":189.776594},{"c":192.06,"h":192.3,"l":189.205,"n":4178,"o":189.95,"t":"2026-05-19T04:00:00Z","v":180316,"vw":191.456239},{"c":192.92,"h":194.195,"l":192.45,"n":3908,"o":193.28,"t":"2026-05-20T04:00:00Z","v":195074,"vw":193.288556},{"c":194.93,"h":195,"l":192.73,"n":3556,"o":193,"t":"2026-05-21T04:00:00Z","v":187216,"vw":194.193363},{"c":196.47,"h":196.85,"l":194.65,"n":4251,"o":195.08,"t":"2026-05-22T04:00:00Z","v":201993,"vw":196.102933},{"c":196.65,"h":197.805,"l":196.6,"n":4122,"o":197.38,"t":"2026-05-26T04:00:00Z","v":147934,"vw":197.296555},{"c":195.7,"h":196.66,"l":195.01,"n":4472,"o":196.29,"t":"2026-05-27T04:00:00Z","v":204807,"vw":195.786765},{"c":193.55,"h":196.16,"l":193.38,"n":5165,"o":195.34,"t":"2026-05-28T04:00:00Z","v":248091,"vw":194.463469},{"c":192.66,"h":193.9299,"l":192.07,"n":4818,"o":193.57,"t":"2026-05-29T04:00:00Z","v":280223,"vw":192.683585},{"c":187.11,"h":191.06,"l":187.11,"n":8354,"o":190.64,"t":"2026-06-01T04:00:00Z","v":286014,"vw":188.806071},{"c":190.78,"h":191.05,"l":187.6,"n":4886,"o":187.6,"t":"2026-06-02T04:00:00Z","v":262096,"vw":189.605532},{"c":189.68,"h":193,"l":189.67,"n":5010,"o":190.81,"t":"2026-06-03T04:00:00Z","v":293976,"vw":191.534163},{"c":190.85,"h":191.33,"l":188.21,"n":4562,"o":190.5,"t":"2026-06-04T04:00:00Z","v":219823,"vw":190.040386},{"c":192.36,"h":193.42,"l":190.86,"n":4890,"o":191.02,"t":"2026-06-05T04:00:00Z","v":277560,"vw":192.367588},{"c":188.755,"h":192.34,"l":188.67,"n":5953,"o":191.9,"t":"2026-06-08T04:00:00Z","v":233666,"vw":190.17564},{"c":190.6,"h":190.96,"l":188.71,"n":4513,"o":189.45,"t":"2026-06-09T04:00:00Z","v":241228,"vw":189.99087},{"c":190.57,"h":191.7379,"l":190.0162,"n":4960,"o":191.46,"t":"2026-06-10T04:00:00Z","v":299452,"vw":190.849848},{"c":190.7,"h":192.8,"l":190.65,"n":4033,"o":191.38,"t":"2026-06-11T04:00:00Z","v":234816,"vw":191.950314},{"c":192.89,"h":193.29,"l":191.35,"n":3965,"o":191.36,"t":"2026-06-12T04:00:00Z","v":200016,"vw":192.520238},{"c":194,"h":194.95,"l":191.55,"n":4858,"o":192.85,"t":"2026-06-15T04:00:00Z","v":277638,"vw":193.972964},{"c":195.09,"h":197,"l":194.08,"n":4641,"o":194.33,"t":"2026-06-16T04:00:00Z","v":324436,"vw":195.508829},{"c":192.6,"h":195.405,"l":191.735,"n":4523,"o":194.15,"t":"2026-06-17T04:00:00Z","v":236257,"vw":193.484576},{"c":193.95,"h":196.31,"l":192.94,"n":4106,"o":193.27,"t":"2026-06-18T04:00:00Z","v":254615,"vw":194.228507},{"c":194.82,"h":195.85,"l":193.94,"n":3535,"o":193.94,"t":"2026-06-22T04:00:00Z","v":160300,"vw":195.191689},{"c":196.29,"h":196.8584,"l":193.88,"n":3782,"o":194.78,"t":"2026-06-23T04:00:00Z","v":204558,"vw":196.136056},{"c":196.86,"h":197.06,"l":195.11,"n":3354,"o":195.65,"t":"2026-06-24T04:00:00Z","v":136118,"vw":195.974129},{"c":198.16,"h":199.5,"l":196.67,"n":3714,"o":197.22,"t":"2026-06-25T04:00:00Z","v":228614,"vw":197.985352},{"c":199.66,"h":199.66,"l":198.25,"n":3475,"o":198.52,"t":"2026-06-26T04:00:00Z","v":245914,"vw":198.884304},{"c":198.78,"h":200,"l":197.75,"n":4353,"o":199.47,"t":"2026-06-29T04:00:00Z","v":187815,"vw":198.637128},{"c":195.73,"h":198.425,"l":195.73,"n":4223,"o":198.1,"t":"2026-06-30T04:00:00Z","v":283152,"vw":197.226562},{"c":193.38,"h":195.86,"l":193,"n":5067,"o":195.74,"t":"2026-07-01T04:00:00Z","v":316426,"vw":193.79322},{"c":197.54,"h":197.72,"l":194.48,"n":4384,"o":194.48,"t":"2026-07-02T04:00:00Z","v":272437,"vw":195.833184},{"c":195.62,"h":197.94,"l":194.935,"n":4416,"o":197.29,"t":"2026-07-06T04:00:00Z","v":221448,"vw":196.201162},{"c":197.25,"h":199.855,"l":196.72,"n":3704,"o":196.72,"t":"2026-07-07T04:00:00Z","v":235502,"vw":198.247227},{"c":195.85,"h":197.64,"l":195.58,"n":3975,"o":197.38,"t":"2026-07-08T04:00:00Z","v":236416,"vw":196.448212},{"c":194.97,"h":197.01,"l":194.8,"n":2997,"o":196.62,"t":"2026-07-09T04:00:00Z","v":158161,"vw":195.653306},{"c":196.17,"h":196.6,"l":195.02,"n":2601,"o":195.02,"t":"2026-07-10T04:00:00Z","v":138343,"vw":195.948915},{"c":197.48,"h":198.2,"l":196.39,"n":3189,"o":196.39,"t":"2026-07-13T04:00:00Z","v":164015,"vw":197.515105},{"c":197.39,"h":200,"l":196.95,"n":3294,"o":198.41,"t":"2026-07-14T04:00:00Z","v":196829,"vw":198.373239},{"c":195.62,"h":198.57,"l":195.32,"n":3551,"o":197.68,"t":"2026-07-15T04:00:00Z","v":172109,"vw":196.759572},{"c":196.49,"h":197.06,"l":195.135,"n":3654,"o":195.57,"t":"2026-07-16T04:00:00Z","v":259220,"vw":196.03292},{"c":195.22,"h":199.225,"l":194.79,"n":3728,"o":197.73,"t":"2026-07-17T04:00:00Z","v":183880,"vw":196.451347},{"c":194.21,"h":197.25,"l":193.7201,"n":4341,"o":195.81,"t":"2026-07-20T04:00:00Z","v":284885,"vw":195.113522},{"c":194.22,"h":194.59,"l":193,"n":3836,"o":194,"t":"2026-07-21T04:00:00Z","v":178614,"vw":193.867666},{"c":198.41,"h":198.585,"l":195.09,"n":3960,"o":195.09,"t":"2026-07-22T04:00:00Z","v":257718,"vw":197.546052},{"c":199.43,"h":199.97,"l":197.1,"n":2919,"o":197.6,"t":"2026-07-23T04:00:00Z","v":146857,"vw":198.959334},{"c":199.46,"h":201.09,"l":198.8,"n":3158,"o":200,"t":"2026-07-24T04:00:00Z","v":190158,"vw":199.771132},{"c":197.01,"h":199.47,"l":196.5,"n":4218,"o":199.09,"t":"2026-07-27T04:00:00Z","v":184957,"vw":197.781102},{"c":196.22,"h":199.9362,"l":196.22,"n":3804,"o":197.68,"t":"2026-07-28T04:00:00Z","v":179799,"vw":197.858583},{"c":193.47,"h":197.24,"l":192.85,"n":4085,"o":197.24,"t":"2026-07-29T04:00:00Z","v":167584,"vw":194.692164},{"c":192.58,"h":194.9408,"l":191.445,"n":4358,"o":194.5,"t":"2026-07-30T04:00:00Z","v":249905,"vw":192.659252},{"c":191.22,"h":192.8825,"l":191.21,"n":5428,"o":192.57,"t":"2026-07-31T04:00:00Z","v":379364,"vw":192.05863},{"c":191.55,"h":192.74,"l":189.6,"n":5448,"o":191.15,"t":"2026-08-03T04:00:00Z","v":322173,"vw":191.187319},{"c":190.54,"h":191.37,"l":188.24,"n":7789,"o":191.22,"t":"2026-08-04T04:00:00Z","v":530044,"vw":189.743943},{"c":188.61,"h":190.67,"l":187.165,"n":6876,"o":190.67,"t":"2026-08-05T04:00:00Z","v":336886,"vw":188.507931},{"c":187.64,"h":191.24,"l":186.8,"n":6501,"o":190.39,"t":"2026-08-06T04:00:00Z","v":484274,"vw":188.022454},{"c":188.86,"h":189.88,"l":185.89,"n":5028,"o":187.36,"t":"2026-08-07T04:00:00Z","v":334978,"vw":188.654618},{"c":186.8,"h":188.35,"l":186.41,"n":6296,"o":188,"t":"2026-08-10T04:00:00Z","v":364454,"vw":187.10169},{"c":188.87,"h":189.26,"l":186.66,"n":3946,"o":186.81,"t":"2026-08-11T04:00:00Z","v":178698,"vw":188.184945},{"c":189.77,"h":190.21,"l":189.01,"n":3626,"o":189.45,"t":"2026-08-12T04:00:00Z","v":223419,"vw":189.574106},{"c":190.62,"h":191.31,"l":189.8506,"n":3507,"o":189.93,"t":"2026-08-13T04:00:00Z","v":178720,"vw":190.508269},{"c":191.73,"h":192.14,"l":190.44,"n":3928,"o":190.44,"t":"2026-08-14T04:00:00Z","v":279107,"vw":191.442715},{"c":191.01,"h":191.31,"l":189.68,"n":3828,"o":191.26,"t":"2026-08-17T04:00:00Z","v":180591,"vw":190.635674},{"c":190.24,"h":193.005,"l":190.05,"n":4555,"o":191.99,"t":"2026-08-18T04:00:00Z","v":216448,"vw":191.47092},{"c":190.36,"h":191.75,"l":189.52,"n":3886,"o":191.12,"t":"2026-08-19T04:00:00Z","v":197202,"vw":190.538934},{"c":189.31,"h":191.285,"l":189.2,"n":3949,"o":189.64,"t":"2026-08-20T04:00:00Z","v":188647,"vw":190.125255},{"c":185.03,"h":189.81,"l":185.03,"n":7672,"o":189.81,"t":"2026-08-21T04:00:00Z","v":321784,"vw":186.432198},{"c":186.88,"h":187.042,"l":184.77,"n":5190,"o":185.55,"t":"2026-08-24T04:00:00Z","v":302995,"vw":186.217639},{"c":187.32,"h":188.04,"l":186.44,"n":3126,"o":187.12,"t":"2026-08-25T04:00:00Z","v":128349,"vw":187.313748},{"c":188.05,"h":189.0699,"l":187.3,"n":3056,"o":187.39,"t":"2026-08-26T04:00:00Z","v":137586,"vw":188.15995},{"c":186.74,"h":187.12,"l":185.685,"n":4471,"o":187.09,"t":"2026-08-27T04:00:00Z","v":266154,"vw":186.474058},{"c":184.76,"h":187.6429,"l":184.19,"n":5050,"o":187.39,"t":"2026-08-28T04:00:00Z","v":298441,"vw":185.253209},{"c":182.86,"h":183.5413,"l":181.33,"n":6328,"o":181.91,"t":"2026-08-31T04:00:00Z","v":369880,"vw":182.642485},{"c":184.24,"h":184.43,"l":182.395,"n":4882,"o":183.14,"t":"2026-09-01T04:00:00Z","v":235793,"vw":183.56934},{"c":184.65,"h":184.78,"l":181.99,"n":5516,"o":183.71,"t":"2026-09-02T04:00:00Z","v":307487,"vw":183.88639},{"c":186.07,"h":186.596,"l":185.03,"n":4171,"o":185.03,"t":"2026-09-03T04:00:00Z","v":201211,"vw":185.98371},{"c":186.35,"h":186.96,"l":185.3127,"n":3849,"o":185.32,"t":"2026-09-04T04:00:00Z","v":225583,"vw":186.314955},{"c":188.09,"h":189.1,"l":186.3,"n":4198,"o":186.3,"t":"2026-09-08T04:00:00Z","v":364420,"vw":188.486381},{"c":185.89,"h":188.35,"l":185.32,"n":4604,"o":187.98,"t":"2026-09-09T04:00:00Z","v":266358,"vw":186.187123},{"c":184.01,"h":187.01,"l":183.93,"n":5603,"o":185.98,"t":"2026-09-10T04:00:00Z","v":349723,"vw":184.788161},{"c":183.19,"h":185.6,"l":182.95,"n":4295,"o":185.48,"t":"2026-09-11T04:00:00Z","v":208436,"vw":183.84512},{"c":180.77,"h":183.362,"l":180.565,"n":5984,"o":183.21,"t":"2026-09-14T04:00:00Z","v":295468,"vw":181.333556},{"c":178.82,"h":181.255,"l":178.72,"n":15731,"o":181.23,"t":"2026-09-15T04:00:00Z","v":1889262,"vw":179.384336},{"c":178.95,"h":180.2724,"l":178.2,"n":5345,"o":179.96,"t":"2026-09-16T04:00:00Z","v":370995,"vw":179.360746},{"c":180.43,"h":180.8,"l":179.08,"n":3856,"o":179.87,"t":"2026-09-17T04:00:00Z","v":227125,"vw":180.282947},{"c":177.98,"h":179.64,"l":177.97,"n":4827,"o":179.64,"t":"2026-09-18T04:00:00Z","v":267672,"vw":178.441586},{"c":177.38,"h":178.6699,"l":177.26,"n":4919,"o":178.29,"t":"2026-09-21T04:00:00Z","v":276413,"vw":177.926551},{"c":176.86,"h":178.22,"l":176.621,"n":4721,"o":177.29,"t":"2026-09-22T04:00:00Z","v":253771,"vw":177.395719},{"c":172.45,"h":175.24,"l":172.3,"n":7785,"o":175.24,"t":"2026-09-23T04:00:00Z","v":587814,"vw":173.059477},{"c":170.82,"h":172.81,"l":170.76,"n":7373,"o":172.74,"t":"2026-09-24T04:00:00Z","v":553020,"vw":171.506076},{"c":171.48,"h":171.78,"l":169.7823,"n":6316,"o":170.96,"t":"2026-09-25T04:00:00Z","v":496096,"vw":170.64403},{"c":170.29,"h":171.39,"l":169.4,"n":5490,"o":171.39,"t":"2026-09-28T04:00:00Z","v":561609,"vw":170.445109},{"c":172.14,"h":172.47,"l":169.37,"n":5650,"o":169.97,"t":"2026-09-29T04:00:00Z","v":430749,"vw":171.405427},{"c":171,"h":172.99,"l":170.97,"n":6493,"o":172.66,"t":"2026-09-30T04:00:00Z","v":563162,"vw":171.652524},{"c":171.92,"h":172.18,"l":169.5,"n":7587,"o":170.97,"t":"2026-10-01T04:00:00Z","v":550061,"vw":171.213534},{"c":172.65,"h":174.07,"l":172.1044,"n":9063,"o":172.71,"t":"2026-10-02T04:00:00Z","v":616836,"vw":172.878064},{"c":173.2,"h":174.24,"l":171.53,"n":5455,"o":173.06,"t":"2026-10-05T04:00:00Z","v":373592,"vw":173.197846},{"c":178.18,"h":178.2997,"l":175.03,"n":6430,"o":175.03,"t":"2026-10-06T04:00:00Z","v":492830,"vw":177.046861},{"c":178.17,"h":178.9,"l":176.91,"n":4730,"o":177.41,"t":"2026-10-07T04:00:00Z","v":307089,"vw":178.078729},{"c":177.72,"h":178.935,"l":176,"n":5734,"o":178.03,"t":"2026-10-08T04:00:00Z","v":379662,"vw":177.281229},{"c":179.15,"h":179.45,"l":177.645,"n":4118,"o":177.75,"t":"2026-10-09T04:00:00Z","v":260439,"vw":178.653043},{"c":180.12,"h":180.21,"l":178.64,"n":4233,"o":179.42,"t":"2026-10-12T04:00:00Z","v":235804,"vw":179.850026},{"c":181.05,"h":181.53,"l":177.97,"n":4902,"o":180.48,"t":"2026-10-13T04:00:00Z","v":328435,"vw":180.400937},{"c":180.35,"h":181.05,"l":178.46,"n":5733,"o":180.62,"t":"2026-10-14T04:00:00Z","v":592076,"vw":179.823481},{"c":180.05,"h":182.02,"l":179.24,"n":5298,"o":182.01,"t":"2026-10-15T04:00:00Z","v":325523,"vw":180.258776},{"c":182.41,"h":182.7299,"l":180.01,"n":6042,"o":181.01,"t":"2026-10-16T04:00:00Z","v":982591,"vw":182.151868},{"c":178.92,"h":182.2313,"l":178.49,"n":5545,"o":182.06,"t":"2026-10-19T04:00:00Z","v":279347,"vw":179.427795},{"c":181.04,"h":181.495,"l":179.37,"n":3454,"o":179.97,"t":"2026-10-20T04:00:00Z","v":178292,"vw":181.114557},{"c":181.77,"h":182.555,"l":181.35,"n":3648,"o":182.36,"t":"2026-10-21T04:00:00Z","v":327574,"vw":182.080164},{"c":185.12,"h":185.18,"l":181.97,"n":3977,"o":181.97,"t":"2026-10-22T04:00:00Z","v":190703,"vw":183.696052}],"volatilityBars":[{"c":177.02,"h":177.5,"l":176.78,"n":370,"o":177.5,"t":"2026-09-22T13:30:00Z","v":20211,"vw":177.280477},{"c":177.1,"h":177.11,"l":176.621,"n":255,"o":176.95,"t":"2026-09-22T13:45:00Z","v":44475,"vw":177.056668},{"c":177.22,"h":177.64,"l":176.87,"n":182,"o":176.9296,"t":"2026-09-22T14:00:00Z","v":12780,"vw":177.231909},{"c":177.69,"h":177.7,"l":177.398,"n":167,"o":177.398,"t":"2026-09-22T14:15:00Z","v":4442,"vw":177.51946},{"c":177.82,"h":177.9297,"l":177.47,"n":150,"o":177.64,"t":"2026-09-22T14:30:00Z","v":8598,"vw":177.700402},{"c":177.81,"h":177.885,"l":177.56,"n":120,"o":177.73,"t":"2026-09-22T14:45:00Z","v":4441,"vw":177.704224},{"c":178.07,"h":178.1,"l":177.73,"n":161,"o":177.81,"t":"2026-09-22T15:00:00Z","v":7205,"vw":177.908506},{"c":178.01,"h":178.12,"l":177.8251,"n":101,"o":178.12,"t":"2026-09-22T15:15:00Z","v":5041,"vw":177.945856},{"c":178.06,"h":178.125,"l":177.89,"n":148,"o":178.02,"t":"2026-09-22T15:30:00Z","v":6562,"vw":178.028737},{"c":178.09,"h":178.12,"l":177.98,"n":133,"o":178.01,"t":"2026-09-22T15:45:00Z","v":9549,"vw":178.063686},{"c":178.13,"h":178.22,"l":178.09,"n":142,"o":178.145,"t":"2026-09-22T16:00:00Z","v":8855,"vw":178.157997},{"c":178.0428,"h":178.08,"l":177.8592,"n":109,"o":178.08,"t":"2026-09-22T16:15:00Z","v":5287,"vw":177.942093},{"c":177.99,"h":178.046,"l":177.915,"n":42,"o":178.046,"t":"2026-09-22T16:30:00Z","v":3316,"vw":177.959205},{"c":178.125,"h":178.13,"l":177.8,"n":63,"o":177.88,"t":"2026-09-22T16:45:00Z","v":3671,"vw":177.991361},{"c":177.425,"h":178.06,"l":177.425,"n":80,"o":178.06,"t":"2026-09-22T17:00:00Z","v":6874,"vw":177.693883},{"c":177.53,"h":177.56,"l":177.4,"n":139,"o":177.44,"t":"2026-09-22T17:15:00Z","v":6779,"vw":177.472432},{"c":177.48,"h":177.68,"l":177.48,"n":61,"o":177.6491,"t":"2026-09-22T17:30:00Z","v":3956,"vw":177.584779},{"c":177.3502,"h":177.52,"l":177.3502,"n":159,"o":177.45,"t":"2026-09-22T17:45:00Z","v":5556,"vw":177.447396},{"c":177.35,"h":177.54,"l":177.35,"n":80,"o":177.35,"t":"2026-09-22T18:00:00Z","v":4386,"vw":177.407855},{"c":177.3,"h":177.34,"l":177.21,"n":80,"o":177.21,"t":"2026-09-22T18:15:00Z","v":3117,"vw":177.292113},{"c":177.135,"h":177.36,"l":177.135,"n":120,"o":177.29,"t":"2026-09-22T18:30:00Z","v":6282,"vw":177.269026},{"c":177.27,"h":177.36,"l":177.18,"n":156,"o":177.18,"t":"2026-09-22T18:45:00Z","v":8741,"vw":177.261657},{"c":177.31,"h":177.32,"l":177.2,"n":61,"o":177.32,"t":"2026-09-22T19:00:00Z","v":3082,"vw":177.262416},{"c":177.5,"h":177.5,"l":177.27,"n":99,"o":177.37,"t":"2026-09-22T19:15:00Z","v":3565,"vw":177.350653},{"c":177.17,"h":177.47,"l":177.17,"n":247,"o":177.47,"t":"2026-09-22T19:30:00Z","v":15252,"vw":177.304957},{"c":176.925,"h":177.27,"l":176.86,"n":501,"o":177.15,"t":"2026-09-22T19:45:00Z","v":32539,"vw":177.035615},{"c":176.86,"h":176.86,"l":176.86,"n":10,"o":176.86,"t":"2026-09-22T20:00:00Z","v":432,"vw":176.86},{"c":177.1519,"h":177.1519,"l":177.1519,"n":1,"o":177.1519,"t":"2026-09-22T21:00:00Z","v":100,"vw":177.1519},{"c":175.03,"h":175.13,"l":175.03,"n":18,"o":175.13,"t":"2026-09-23T11:30:00Z","v":1303,"vw":175.085612},{"c":174.94,"h":175.12,"l":174.94,"n":12,"o":175.12,"t":"2026-09-23T13:15:00Z","v":2896,"vw":174.990087},{"c":173.63,"h":175.24,"l":173.61,"n":820,"o":175.24,"t":"2026-09-23T13:30:00Z","v":38996,"vw":174.520723},{"c":173.07,"h":173.74,"l":172.82,"n":434,"o":173.63,"t":"2026-09-23T13:45:00Z","v":20109,"vw":173.270607},{"c":173.2001,"h":173.28,"l":172.74,"n":337,"o":173.18,"t":"2026-09-23T14:00:00Z","v":14442,"vw":173.006791},{"c":173.515,"h":173.605,"l":173.17,"n":240,"o":173.225,"t":"2026-09-23T14:15:00Z","v":25499,"vw":173.494039},{"c":173.74,"h":173.8049,"l":173.52,"n":193,"o":173.52,"t":"2026-09-23T14:30:00Z","v":6095,"vw":173.662348},{"c":173.45,"h":173.62,"l":173.009,"n":308,"o":173.58,"t":"2026-09-23T14:45:00Z","v":14100,"vw":173.338803},{"c":173.245,"h":173.475,"l":173,"n":275,"o":173.47,"t":"2026-09-23T15:00:00Z","v":12240,"vw":173.243089},{"c":172.86,"h":173.2602,"l":172.81,"n":278,"o":173.2602,"t":"2026-09-23T15:15:00Z","v":23507,"vw":173.064431},{"c":173.05,"h":173.12,"l":172.75,"n":376,"o":172.88,"t":"2026-09-23T15:30:00Z","v":18513,"vw":172.894262},{"c":172.875,"h":173.015,"l":172.75,"n":309,"o":172.96,"t":"2026-09-23T15:45:00Z","v":26224,"vw":172.844349},{"c":172.93,"h":172.93,"l":172.7164,"n":298,"o":172.82,"t":"2026-09-23T16:00:00Z","v":33988,"vw":172.781056},{"c":173.16,"h":173.16,"l":172.84,"n":261,"o":172.91,"t":"2026-09-23T16:15:00Z","v":89839,"vw":172.999489},{"c":173.245,"h":173.245,"l":173.01,"n":138,"o":173.165,"t":"2026-09-23T16:30:00Z","v":21643,"vw":173.117885},{"c":173.12,"h":173.298,"l":173.12,"n":113,"o":173.27,"t":"2026-09-23T16:45:00Z","v":4955,"vw":173.205389},{"c":172.965,"h":173.2601,"l":172.94,"n":194,"o":173.19,"t":"2026-09-23T17:00:00Z","v":31777,"vw":173.043975},{"c":173.205,"h":173.21,"l":172.86,"n":201,"o":172.94,"t":"2026-09-23T17:15:00Z","v":35227,"vw":173.05916},{"c":173.235,"h":173.335,"l":173.11,"n":185,"o":173.245,"t":"2026-09-23T17:30:00Z","v":14694,"vw":173.228734},{"c":173.31,"h":173.37,"l":173.2,"n":119,"o":173.23,"t":"2026-09-23T17:45:00Z","v":8276,"vw":173.260742},{"c":172.98,"h":173.38,"l":172.98,"n":166,"o":173.38,"t":"2026-09-23T18:00:00Z","v":11417,"vw":173.206697},{"c":172.77,"h":172.9308,"l":172.72,"n":274,"o":172.9101,"t":"2026-09-23T18:15:00Z","v":18660,"vw":172.786497},{"c":172.64,"h":172.89,"l":172.58,"n":212,"o":172.75,"t":"2026-09-23T18:30:00Z","v":9782,"vw":172.71971},{"c":172.6,"h":172.67,"l":172.535,"n":201,"o":172.62,"t":"2026-09-23T18:45:00Z","v":16557,"vw":172.622714},{"c":172.72,"h":172.795,"l":172.575,"n":191,"o":172.61,"t":"2026-09-23T19:00:00Z","v":18830,"vw":172.659154},{"c":172.62,"h":172.75,"l":172.56,"n":123,"o":172.73,"t":"2026-09-23T19:15:00Z","v":7942,"vw":172.67574},{"c":172.495,"h":172.63,"l":172.47,"n":343,"o":172.58,"t":"2026-09-23T19:30:00Z","v":19568,"vw":172.54373},{"c":172.49,"h":172.62,"l":172.3,"n":556,"o":172.49,"t":"2026-09-23T19:45:00Z","v":34684,"vw":172.421328},{"c":172.45,"h":172.45,"l":172.45,"n":9,"o":172.45,"t":"2026-09-23T20:00:00Z","v":511,"vw":172.45},{"c":171.38,"h":171.38,"l":171.38,"n":3,"o":171.38,"t":"2026-09-24T08:00:00Z","v":477,"vw":171.38},{"c":171.7863,"h":171.7863,"l":171.7863,"n":1,"o":171.7863,"t":"2026-09-24T12:45:00Z","v":150,"vw":171.7863},{"c":172.11,"h":172.81,"l":172.07,"n":366,"o":172.74,"t":"2026-09-24T13:30:00Z","v":33084,"vw":172.424935},{"c":172.285,"h":172.44,"l":172.08,"n":188,"o":172.09,"t":"2026-09-24T13:45:00Z","v":10118,"vw":172.281184},{"c":172.365,"h":172.46,"l":172.236,"n":202,"o":172.236,"t":"2026-09-24T14:00:00Z","v":14040,"vw":172.343646},{"c":171.93,"h":172.385,"l":171.9,"n":346,"o":172.32,"t":"2026-09-24T14:15:00Z","v":23447,"vw":172.17847},{"c":171.63,"h":171.95,"l":171.54,"n":409,"o":171.92,"t":"2026-09-24T14:30:00Z","v":27897,"vw":171.789353},{"c":171.3,"h":171.59,"l":171.3,"n":296,"o":171.59,"t":"2026-09-24T14:45:00Z","v":10664,"vw":171.424058},{"c":171.17,"h":171.4199,"l":171.08,"n":259,"o":171.415,"t":"2026-09-24T15:00:00Z","v":13583,"vw":171.223145},{"c":171.3337,"h":171.44,"l":171.0801,"n":441,"o":171.1,"t":"2026-09-24T15:15:00Z","v":34438,"vw":171.285128},{"c":171,"h":171.4,"l":171,"n":379,"o":171.38,"t":"2026-09-24T15:30:00Z","v":21068,"vw":171.266075},{"c":170.96,"h":171.1,"l":170.84,"n":268,"o":171,"t":"2026-09-24T15:45:00Z","v":39188,"vw":170.912886},{"c":171.36,"h":171.455,"l":171.01,"n":205,"o":171.01,"t":"2026-09-24T16:00:00Z","v":17543,"vw":171.30448},{"c":171.725,"h":171.7601,"l":171.24,"n":313,"o":171.34,"t":"2026-09-24T16:15:00Z","v":22243,"vw":171.454168},{"c":171.655,"h":171.89,"l":171.56,"n":246,"o":171.81,"t":"2026-09-24T16:30:00Z","v":46140,"vw":171.67598},{"c":172.03,"h":172.1,"l":171.55,"n":232,"o":171.55,"t":"2026-09-24T16:45:00Z","v":18366,"vw":171.865837},{"c":171.895,"h":172.135,"l":171.81,"n":269,"o":172,"t":"2026-09-24T17:00:00Z","v":14696,"vw":171.972026},{"c":171.745,"h":172,"l":171.6168,"n":128,"o":171.96,"t":"2026-09-24T17:15:00Z","v":10091,"vw":171.855294},{"c":171.73,"h":171.835,"l":171.615,"n":110,"o":171.75,"t":"2026-09-24T17:30:00Z","v":7529,"vw":171.731531},{"c":171.655,"h":171.705,"l":171.6,"n":233,"o":171.69,"t":"2026-09-24T17:45:00Z","v":10007,"vw":171.658515},{"c":171.32,"h":171.675,"l":171.32,"n":162,"o":171.675,"t":"2026-09-24T18:00:00Z","v":10722,"vw":171.509569},{"c":171.36,"h":171.395,"l":171.13,"n":192,"o":171.335,"t":"2026-09-24T18:15:00Z","v":13408,"vw":171.244213},{"c":171.16,"h":171.395,"l":171.15,"n":204,"o":171.36,"t":"2026-09-24T18:30:00Z","v":18472,"vw":171.285056},{"c":171.24,"h":171.33,"l":171.05,"n":166,"o":171.14,"t":"2026-09-24T18:45:00Z","v":10586,"vw":171.195041},{"c":171.235,"h":171.335,"l":171.115,"n":133,"o":171.15,"t":"2026-09-24T19:00:00Z","v":10040,"vw":171.217381},{"c":171.26,"h":171.275,"l":171.1,"n":163,"o":171.19,"t":"2026-09-24T19:15:00Z","v":12597,"vw":171.176601},{"c":171.44,"h":171.505,"l":171.1,"n":302,"o":171.21,"t":"2026-09-24T19:30:00Z","v":31174,"vw":171.234313},{"c":170.82,"h":171.43,"l":170.76,"n":757,"o":171.43,"t":"2026-09-24T19:45:00Z","v":61148,"vw":171.038652},{"c":170.82,"h":170.82,"l":170.82,"n":11,"o":170.82,"t":"2026-09-24T20:00:00Z","v":4143,"vw":170.82},{"c":170.0635,"h":170.0635,"l":170.0162,"n":2,"o":170.0162,"t":"2026-09-25T12:15:00Z","v":3350,"vw":170.021142},{"c":170.99,"h":171.29,"l":170.99,"n":7,"o":171.19,"t":"2026-09-25T13:15:00Z","v":7400,"vw":171.099973},{"c":170.58,"h":171.21,"l":170.5,"n":505,"o":170.96,"t":"2026-09-25T13:30:00Z","v":95473,"vw":170.744772},{"c":170.56,"h":170.7,"l":170.36,"n":406,"o":170.52,"t":"2026-09-25T13:45:00Z","v":33327,"vw":170.517043},{"c":170.31,"h":170.645,"l":170.03,"n":331,"o":170.645,"t":"2026-09-25T14:00:00Z","v":40437,"vw":170.388128},{"c":170.56,"h":170.73,"l":170.31,"n":245,"o":170.41,"t":"2026-09-25T14:15:00Z","v":14505,"vw":170.530586},{"c":170.8199,"h":170.8199,"l":170.465,"n":112,"o":170.54,"t":"2026-09-25T14:30:00Z","v":5247,"vw":170.655539},{"c":170.24,"h":170.9064,"l":170.2,"n":150,"o":170.7651,"t":"2026-09-25T14:45:00Z","v":8650,"vw":170.627952},{"c":170.2,"h":170.4,"l":169.98,"n":358,"o":170.27,"t":"2026-09-25T15:00:00Z","v":17782,"vw":170.133628},{"c":169.99,"h":170.205,"l":169.99,"n":160,"o":170.17,"t":"2026-09-25T15:15:00Z","v":8468,"vw":170.118979},{"c":169.97,"h":170.26,"l":169.905,"n":272,"o":170.03,"t":"2026-09-25T15:30:00Z","v":19818,"vw":170.032859},{"c":169.91,"h":170.04,"l":169.7823,"n":230,"o":169.93,"t":"2026-09-25T15:45:00Z","v":9954,"vw":169.936793},{"c":170.5,"h":170.6,"l":170.16,"n":202,"o":170.17,"t":"2026-09-25T16:00:00Z","v":18613,"vw":170.391894},{"c":170.62,"h":170.695,"l":170.42,"n":155,"o":170.53,"t":"2026-09-25T16:15:00Z","v":24069,"vw":170.548993},{"c":170.73,"h":170.82,"l":170.565,"n":201,"o":170.68,"t":"2026-09-25T16:30:00Z","v":27474,"vw":170.67424},{"c":170.51,"h":170.68,"l":170.4,"n":108,"o":170.52,"t":"2026-09-25T16:45:00Z","v":19071,"vw":170.484331},{"c":170.445,"h":170.6,"l":170.34,"n":106,"o":170.6,"t":"2026-09-25T17:00:00Z","v":8010,"vw":170.497237},{"c":170.5176,"h":170.5176,"l":170.3,"n":87,"o":170.395,"t":"2026-09-25T17:15:00Z","v":5231,"vw":170.36848},{"c":170.6,"h":170.66,"l":170.3301,"n":192,"o":170.55,"t":"2026-09-25T17:30:00Z","v":10732,"vw":170.482798},{"c":170.78,"h":170.78,"l":170.59,"n":148,"o":170.62,"t":"2026-09-25T17:45:00Z","v":8271,"vw":170.688452},{"c":170.8401,"h":170.97,"l":170.7,"n":215,"o":170.81,"t":"2026-09-25T18:00:00Z","v":15610,"vw":170.835561},{"c":170.7,"h":170.765,"l":170.65,"n":109,"o":170.71,"t":"2026-09-25T18:15:00Z","v":6190,"vw":170.706487},{"c":170.89,"h":170.925,"l":170.75,"n":66,"o":170.75,"t":"2026-09-25T18:30:00Z","v":3622,"vw":170.862935},{"c":170.945,"h":170.97,"l":170.77,"n":160,"o":170.86,"t":"2026-09-25T18:45:00Z","v":10266,"vw":170.912166},{"c":171.12,"h":171.12,"l":170.8142,"n":227,"o":170.93,"t":"2026-09-25T19:00:00Z","v":12366,"vw":170.955483},{"c":171.12,"h":171.18,"l":171.09,"n":103,"o":171.14,"t":"2026-09-25T19:15:00Z","v":7099,"vw":171.120328},{"c":171.33,"h":171.35,"l":171.11,"n":165,"o":171.16,"t":"2026-09-25T19:30:00Z","v":10830,"vw":171.24904},{"c":171.45,"h":171.78,"l":171.35,"n":497,"o":171.35,"t":"2026-09-25T19:45:00Z","v":36022,"vw":171.563741},{"c":171.48,"h":171.48,"l":171.48,"n":10,"o":171.48,"t":"2026-09-25T20:00:00Z","v":532,"vw":171.48},{"c":171.31,"h":171.38,"l":171.31,"n":19,"o":171.38,"t":"2026-09-28T13:15:00Z","v":442,"vw":171.345},{"c":170.645,"h":171.39,"l":169.96,"n":634,"o":171.39,"t":"2026-09-28T13:30:00Z","v":61205,"vw":170.756855},{"c":170.67,"h":171.02,"l":170.53,"n":365,"o":170.78,"t":"2026-09-28T13:45:00Z","v":201994,"vw":170.629438},{"c":170.975,"h":171.255,"l":170.4,"n":161,"o":170.61,"t":"2026-09-28T14:00:00Z","v":11818,"vw":170.63417},{"c":170.91,"h":171.04,"l":170.61,"n":169,"o":171.02,"t":"2026-09-28T14:15:00Z","v":15286,"vw":170.802134},{"c":170.61,"h":170.91,"l":170.5,"n":158,"o":170.87,"t":"2026-09-28T14:30:00Z","v":9208,"vw":170.627881},{"c":170.04,"h":170.52,"l":170.04,"n":97,"o":170.455,"t":"2026-09-28T14:45:00Z","v":4029,"vw":170.402072},{"c":169.74,"h":170.19,"l":169.69,"n":281,"o":170.05,"t":"2026-09-28T15:00:00Z","v":12036,"vw":169.934105},{"c":169.47,"h":169.78,"l":169.4,"n":192,"o":169.78,"t":"2026-09-28T15:15:00Z","v":7778,"vw":169.590239},{"c":169.565,"h":169.72,"l":169.5301,"n":108,"o":169.5978,"t":"2026-09-28T15:30:00Z","v":6914,"vw":169.588403},{"c":169.5319,"h":169.785,"l":169.52,"n":140,"o":169.54,"t":"2026-09-28T15:45:00Z","v":14254,"vw":169.593187},{"c":169.6599,"h":169.8,"l":169.635,"n":124,"o":169.64,"t":"2026-09-28T16:00:00Z","v":9790,"vw":169.677082},{"c":170.26,"h":170.26,"l":169.55,"n":147,"o":169.58,"t":"2026-09-28T16:15:00Z","v":10651,"vw":169.753484},{"c":170.05,"h":170.215,"l":169.96,"n":172,"o":170.21,"t":"2026-09-28T16:30:00Z","v":39425,"vw":170.121079},{"c":170.2456,"h":170.25,"l":170.07,"n":71,"o":170.12,"t":"2026-09-28T16:45:00Z","v":4866,"vw":170.164154},{"c":170.4,"h":170.61,"l":170.11,"n":136,"o":170.18,"t":"2026-09-28T17:00:00Z","v":9572,"vw":170.30363},{"c":170.52,"h":170.56,"l":170.3,"n":93,"o":170.3,"t":"2026-09-28T17:15:00Z","v":8073,"vw":170.407813},{"c":170.2816,"h":170.58,"l":170.135,"n":140,"o":170.58,"t":"2026-09-28T17:30:00Z","v":10084,"vw":170.305423},{"c":170.5653,"h":170.585,"l":170.362,"n":212,"o":170.365,"t":"2026-09-28T17:45:00Z","v":6875,"vw":170.525693},{"c":170.51,"h":170.78,"l":170.41,"n":140,"o":170.5401,"t":"2026-09-28T18:00:00Z","v":20078,"vw":170.588096},{"c":170.54,"h":170.56,"l":170.3601,"n":78,"o":170.4,"t":"2026-09-28T18:15:00Z","v":12705,"vw":170.423238},{"c":170.7,"h":170.71,"l":170.48,"n":85,"o":170.55,"t":"2026-09-28T18:30:00Z","v":5636,"vw":170.582419},{"c":170.38,"h":170.67,"l":170.31,"n":67,"o":170.67,"t":"2026-09-28T18:45:00Z","v":6891,"vw":170.534298},{"c":170.2154,"h":170.4099,"l":170.2154,"n":88,"o":170.3447,"t":"2026-09-28T19:00:00Z","v":6471,"vw":170.324368},{"c":170.08,"h":170.21,"l":170.07,"n":110,"o":170.17,"t":"2026-09-28T19:15:00Z","v":6911,"vw":170.134141},{"c":170.34,"h":170.34,"l":170.06,"n":191,"o":170.135,"t":"2026-09-28T19:30:00Z","v":17041,"vw":170.272337},{"c":170.22,"h":170.45,"l":170.05,"n":397,"o":170.37,"t":"2026-09-28T19:45:00Z","v":29546,"vw":170.202376},{"c":170.29,"h":170.29,"l":170.29,"n":10,"o":170.29,"t":"2026-09-28T20:00:00Z","v":3484,"vw":170.29},{"c":169.17,"h":169.17,"l":169.17,"n":1,"o":169.17,"t":"2026-09-28T21:00:00Z","v":150,"vw":169.17},{"c":170.65,"h":170.65,"l":170.2508,"n":2,"o":170.2508,"t":"2026-09-29T12:15:00Z","v":350,"vw":170.364857},{"c":169.79,"h":169.79,"l":169.79,"n":5,"o":169.79,"t":"2026-09-29T13:15:00Z","v":193,"vw":169.79},{"c":171.28,"h":171.31,"l":169.37,"n":441,"o":169.97,"t":"2026-09-29T13:30:00Z","v":19885,"vw":169.967487},{"c":170.94,"h":171.77,"l":170.94,"n":221,"o":171.52,"t":"2026-09-29T13:45:00Z","v":13915,"vw":171.430674},{"c":171.22,"h":171.22,"l":170.78,"n":160,"o":171.05,"t":"2026-09-29T14:00:00Z","v":9103,"vw":171.035201},{"c":171.13,"h":171.28,"l":170.97,"n":120,"o":171.13,"t":"2026-09-29T14:15:00Z","v":9006,"vw":171.135177},{"c":170.73,"h":171.23,"l":170.73,"n":151,"o":171.23,"t":"2026-09-29T14:30:00Z","v":37684,"vw":171.086045},{"c":170.58,"h":170.68,"l":170.52,"n":110,"o":170.615,"t":"2026-09-29T14:45:00Z","v":6863,"vw":170.617603},{"c":170.645,"h":170.85,"l":170.43,"n":145,"o":170.43,"t":"2026-09-29T15:00:00Z","v":5088,"vw":170.624689},{"c":170.59,"h":170.73,"l":170.56,"n":113,"o":170.715,"t":"2026-09-29T15:15:00Z","v":8226,"vw":170.661158},{"c":171,"h":171,"l":170.52,"n":181,"o":170.55,"t":"2026-09-29T15:30:00Z","v":11157,"vw":170.73245},{"c":171.17,"h":171.17,"l":170.8,"n":185,"o":171.01,"t":"2026-09-29T15:45:00Z","v":9795,"vw":170.915983},{"c":171.2,"h":171.32,"l":171.101,"n":132,"o":171.19,"t":"2026-09-29T16:00:00Z","v":7710,"vw":171.205562},{"c":171.18,"h":171.325,"l":171.125,"n":158,"o":171.18,"t":"2026-09-29T16:15:00Z","v":13377,"vw":171.212502},{"c":170.67,"h":171.36,"l":170.67,"n":147,"o":171.19,"t":"2026-09-29T16:30:00Z","v":41701,"vw":171.262435},{"c":170.99,"h":170.99,"l":170.62,"n":162,"o":170.73,"t":"2026-09-29T16:45:00Z","v":13180,"vw":170.732142},{"c":171.06,"h":171.14,"l":170.9259,"n":122,"o":170.95,"t":"2026-09-29T17:00:00Z","v":8085,"vw":171.006056},{"c":171.08,"h":171.11,"l":170.98,"n":233,"o":171.075,"t":"2026-09-29T17:15:00Z","v":18909,"vw":171.06402},{"c":171.3,"h":171.3,"l":171.01,"n":142,"o":171.09,"t":"2026-09-29T17:30:00Z","v":12342,"vw":171.138483},{"c":171.4568,"h":171.58,"l":171.33,"n":285,"o":171.33,"t":"2026-09-29T17:45:00Z","v":12302,"vw":171.452773},{"c":171.55,"h":171.76,"l":171.4,"n":137,"o":171.475,"t":"2026-09-29T18:00:00Z","v":9936,"vw":171.59597},{"c":171.745,"h":171.805,"l":171.46,"n":174,"o":171.46,"t":"2026-09-29T18:15:00Z","v":11593,"vw":171.662979},{"c":171.78,"h":171.85,"l":171.58,"n":149,"o":171.85,"t":"2026-09-29T18:30:00Z","v":11670,"vw":171.686451},{"c":171.95,"h":171.95,"l":171.595,"n":148,"o":171.76,"t":"2026-09-29T18:45:00Z","v":11012,"vw":171.777398},{"c":172.005,"h":172.03,"l":171.86,"n":216,"o":171.92,"t":"2026-09-29T19:00:00Z","v":25996,"vw":171.930347},{"c":172.18,"h":172.19,"l":171.83,"n":242,"o":171.92,"t":"2026-09-29T19:15:00Z","v":26225,"vw":172.026962},{"c":172.47,"h":172.47,"l":172.16,"n":388,"o":172.23,"t":"2026-09-29T19:30:00Z","v":28217,"vw":172.328381},{"c":172.14,"h":172.46,"l":172.08,"n":506,"o":172.44,"t":"2026-09-29T19:45:00Z","v":40414,"vw":172.24976},{"c":172.14,"h":172.14,"l":172.14,"n":8,"o":172.14,"t":"2026-09-29T20:00:00Z","v":837,"vw":172.14},{"c":172.14,"h":172.14,"l":172.14,"n":2,"o":172.14,"t":"2026-09-30T11:00:00Z","v":158,"vw":172.14},{"c":171.72,"h":172.99,"l":171.21,"n":340,"o":172.66,"t":"2026-09-30T13:30:00Z","v":22466,"vw":172.009343},{"c":172.21,"h":172.3,"l":171.7,"n":185,"o":171.82,"t":"2026-09-30T13:45:00Z","v":13617,"vw":171.882526},{"c":171.97,"h":172.21,"l":171.64,"n":196,"o":172.21,"t":"2026-09-30T14:00:00Z","v":13861,"vw":171.895964},{"c":171.87,"h":172.06,"l":171.84,"n":164,"o":171.97,"t":"2026-09-30T14:15:00Z","v":8220,"vw":171.958057},{"c":171.76,"h":172.01,"l":171.6301,"n":176,"o":171.69,"t":"2026-09-30T14:30:00Z","v":18993,"vw":171.818728},{"c":171.66,"h":172.12,"l":171.6,"n":307,"o":171.651,"t":"2026-09-30T14:45:00Z","v":28054,"vw":171.822948},{"c":171.59,"h":171.76,"l":171.5,"n":232,"o":171.625,"t":"2026-09-30T15:00:00Z","v":28858,"vw":171.625399},{"c":171.76,"h":171.82,"l":171.6,"n":157,"o":171.6,"t":"2026-09-30T15:15:00Z","v":13908,"vw":171.703186},{"c":171.55,"h":171.91,"l":171.55,"n":180,"o":171.79,"t":"2026-09-30T15:30:00Z","v":13566,"vw":171.736291},{"c":171.335,"h":171.57,"l":171.24,"n":129,"o":171.48,"t":"2026-09-30T15:45:00Z","v":8624,"vw":171.445316},{"c":172.04,"h":172.04,"l":171.349,"n":251,"o":171.36,"t":"2026-09-30T16:00:00Z","v":51390,"vw":171.563592},{"c":171.845,"h":172.08,"l":171.81,"n":332,"o":172.05,"t":"2026-09-30T16:15:00Z","v":39583,"vw":171.876936},{"c":171.97,"h":172,"l":171.7,"n":296,"o":171.79,"t":"2026-09-30T16:30:00Z","v":25138,"vw":171.809454},{"c":171.96,"h":172,"l":171.8201,"n":240,"o":171.928,"t":"2026-09-30T16:45:00Z","v":15862,"vw":171.938964},{"c":171.81,"h":172.08,"l":171.8,"n":196,"o":171.9,"t":"2026-09-30T17:00:00Z","v":24679,"vw":171.940534},{"c":171.99,"h":171.99,"l":171.7701,"n":177,"o":171.78,"t":"2026-09-30T17:15:00Z","v":12203,"vw":171.863435},{"c":171.77,"h":171.92,"l":171.77,"n":157,"o":171.92,"t":"2026-09-30T17:30:00Z","v":9680,"vw":171.846217},{"c":171.98,"h":171.98,"l":171.7,"n":256,"o":171.75,"t":"2026-09-30T17:45:00Z","v":9727,"vw":171.804222},{"c":171.63,"h":172.19,"l":171.63,"n":160,"o":172.06,"t":"2026-09-30T18:00:00Z","v":13202,"vw":171.908935},{"c":171.47,"h":171.66,"l":171.395,"n":166,"o":171.66,"t":"2026-09-30T18:15:00Z","v":23286,"vw":171.46587},{"c":171.58,"h":171.58,"l":171.35,"n":184,"o":171.5,"t":"2026-09-30T18:30:00Z","v":19552,"vw":171.440547},{"c":171.46,"h":171.56,"l":171.18,"n":323,"o":171.56,"t":"2026-09-30T18:45:00Z","v":34928,"vw":171.313419},{"c":171.59,"h":171.61,"l":171.45,"n":140,"o":171.51,"t":"2026-09-30T19:00:00Z","v":12000,"vw":171.524942},{"c":171.59,"h":171.725,"l":171.5101,"n":229,"o":171.57,"t":"2026-09-30T19:15:00Z","v":13599,"vw":171.639144},{"c":171.52,"h":171.59,"l":171.42,"n":191,"o":171.535,"t":"2026-09-30T19:30:00Z","v":13658,"vw":171.513952},{"c":171.01,"h":171.61,"l":170.97,"n":724,"o":171.41,"t":"2026-09-30T19:45:00Z","v":65757,"vw":171.278265},{"c":171,"h":171,"l":171,"n":11,"o":171,"t":"2026-09-30T20:00:00Z","v":3777,"vw":171},{"c":171,"h":171,"l":171,"n":1,"o":171,"t":"2026-09-30T22:15:00Z","v":705,"vw":171},{"c":171.16,"h":171.16,"l":171.16,"n":1,"o":171.16,"t":"2026-10-01T13:15:00Z","v":416,"vw":171.16},{"c":170.12,"h":171.0275,"l":170.01,"n":478,"o":170.97,"t":"2026-10-01T13:30:00Z","v":37126,"vw":170.696378},{"c":169.73,"h":170.12,"l":169.5,"n":338,"o":170.01,"t":"2026-10-01T13:45:00Z","v":24849,"vw":169.755956},{"c":170.255,"h":170.39,"l":169.52,"n":347,"o":169.83,"t":"2026-10-01T14:00:00Z","v":22633,"vw":169.851952},{"c":169.8744,"h":170.285,"l":169.77,"n":474,"o":170.285,"t":"2026-10-01T14:15:00Z","v":43425,"vw":169.884983},{"c":170.18,"h":170.705,"l":169.85,"n":231,"o":169.94,"t":"2026-10-01T14:30:00Z","v":9824,"vw":170.32458},{"c":170.32,"h":170.44,"l":170.095,"n":259,"o":170.22,"t":"2026-10-01T14:45:00Z","v":11579,"vw":170.263697},{"c":170.68,"h":170.68,"l":170.23,"n":192,"o":170.36,"t":"2026-10-01T15:00:00Z","v":11177,"vw":170.394314},{"c":171.34,"h":171.4,"l":170.7,"n":180,"o":170.7,"t":"2026-10-01T15:15:00Z","v":8988,"vw":171.00047},{"c":171.16,"h":171.52,"l":171.07,"n":298,"o":171.265,"t":"2026-10-01T15:30:00Z","v":17318,"vw":171.29133},{"c":171.27,"h":171.38,"l":171.08,"n":152,"o":171.23,"t":"2026-10-01T15:45:00Z","v":8166,"vw":171.223272},{"c":170.96,"h":171.355,"l":170.92,"n":156,"o":171.355,"t":"2026-10-01T16:00:00Z","v":11779,"vw":171.19786},{"c":171.46,"h":171.46,"l":170.825,"n":195,"o":170.9,"t":"2026-10-01T16:15:00Z","v":11897,"vw":171.129606},{"c":171.7775,"h":171.7775,"l":171.45,"n":126,"o":171.495,"t":"2026-10-01T16:30:00Z","v":5606,"vw":171.557989},{"c":171.4,"h":171.8,"l":171.345,"n":80,"o":171.74,"t":"2026-10-01T16:45:00Z","v":4887,"vw":171.630051},{"c":171.22,"h":171.4,"l":171.095,"n":119,"o":171.32,"t":"2026-10-01T17:00:00Z","v":9584,"vw":171.241865},{"c":171.46,"h":171.47,"l":171.14,"n":146,"o":171.18,"t":"2026-10-01T17:15:00Z","v":9642,"vw":171.336423},{"c":171.59,"h":171.63,"l":171.413,"n":135,"o":171.48,"t":"2026-10-01T17:30:00Z","v":9530,"vw":171.508983},{"c":171.68,"h":171.71,"l":171.48,"n":300,"o":171.5586,"t":"2026-10-01T17:45:00Z","v":9875,"vw":171.575609},{"c":171.92,"h":172.03,"l":171.5,"n":499,"o":171.73,"t":"2026-10-01T18:00:00Z","v":61603,"vw":171.721581},{"c":171.885,"h":172.07,"l":171.68,"n":284,"o":171.99,"t":"2026-10-01T18:15:00Z","v":23230,"vw":171.877431},{"c":171.65,"h":171.9,"l":171.425,"n":305,"o":171.86,"t":"2026-10-01T18:30:00Z","v":19759,"vw":171.642218},{"c":171.42,"h":171.62,"l":171.325,"n":191,"o":171.62,"t":"2026-10-01T18:45:00Z","v":14911,"vw":171.44005},{"c":171.83,"h":171.83,"l":171.405,"n":257,"o":171.42,"t":"2026-10-01T19:00:00Z","v":22943,"vw":171.566253},{"c":171.6,"h":171.85,"l":171.5875,"n":257,"o":171.83,"t":"2026-10-01T19:15:00Z","v":40568,"vw":171.767864},{"c":171.645,"h":171.65,"l":171.445,"n":445,"o":171.5894,"t":"2026-10-01T19:30:00Z","v":29488,"vw":171.557482},{"c":171.95,"h":172.18,"l":171.62,"n":786,"o":171.62,"t":"2026-10-01T19:45:00Z","v":63598,"vw":171.841564},{"c":171.92,"h":171.92,"l":171.92,"n":12,"o":171.92,"t":"2026-10-01T20:00:00Z","v":1886,"vw":171.92},{"c":170.63,"h":170.63,"l":170.63,"n":1,"o":170.63,"t":"2026-10-01T22:00:00Z","v":166,"vw":170.63},{"c":173.71,"h":174,"l":172.71,"n":723,"o":172.71,"t":"2026-10-02T13:30:00Z","v":57764,"vw":173.390709},{"c":172.79,"h":174.07,"l":172.73,"n":700,"o":173.78,"t":"2026-10-02T13:45:00Z","v":46983,"vw":173.566136},{"c":173.14,"h":173.145,"l":172.47,"n":445,"o":172.76,"t":"2026-10-02T14:00:00Z","v":32428,"vw":172.895019},{"c":173.6099,"h":173.635,"l":172.89,"n":409,"o":173.17,"t":"2026-10-02T14:15:00Z","v":29344,"vw":173.245834},{"c":173.67,"h":173.82,"l":173.43,"n":425,"o":173.635,"t":"2026-10-02T14:30:00Z","v":22703,"vw":173.618756},{"c":173.44,"h":173.86,"l":173.41,"n":383,"o":173.68,"t":"2026-10-02T14:45:00Z","v":23460,"vw":173.567823},{"c":173.49,"h":173.65,"l":173.3,"n":389,"o":173.45,"t":"2026-10-02T15:00:00Z","v":21590,"vw":173.434671},{"c":172.895,"h":173.47,"l":172.74,"n":468,"o":173.47,"t":"2026-10-02T15:15:00Z","v":28196,"vw":173.009967},{"c":173.1,"h":173.3,"l":172.9,"n":425,"o":172.9,"t":"2026-10-02T15:30:00Z","v":28434,"vw":173.108977},{"c":172.735,"h":173.16,"l":172.66,"n":206,"o":173.16,"t":"2026-10-02T15:45:00Z","v":11797,"vw":172.887294},{"c":172.7512,"h":172.955,"l":172.68,"n":250,"o":172.71,"t":"2026-10-02T16:00:00Z","v":14690,"vw":172.782443},{"c":172.62,"h":172.79,"l":172.54,"n":168,"o":172.77,"t":"2026-10-02T16:15:00Z","v":11783,"vw":172.680117},{"c":172.44,"h":172.67,"l":172.34,"n":177,"o":172.63,"t":"2026-10-02T16:30:00Z","v":10627,"vw":172.486405},{"c":172.32,"h":172.5,"l":172.14,"n":279,"o":172.5,"t":"2026-10-02T16:45:00Z","v":22558,"vw":172.32745},{"c":172.52,"h":172.63,"l":172.295,"n":211,"o":172.295,"t":"2026-10-02T17:00:00Z","v":11383,"vw":172.547825},{"c":172.36,"h":172.63,"l":172.285,"n":178,"o":172.58,"t":"2026-10-02T17:15:00Z","v":12211,"vw":172.462844},{"c":172.33,"h":172.47,"l":172.27,"n":179,"o":172.38,"t":"2026-10-02T17:30:00Z","v":10736,"vw":172.367015},{"c":172.3101,"h":172.405,"l":172.23,"n":304,"o":172.31,"t":"2026-10-02T17:45:00Z","v":16490,"vw":172.322935},{"c":172.67,"h":172.67,"l":172.34,"n":240,"o":172.36,"t":"2026-10-02T18:00:00Z","v":15605,"vw":172.51197},{"c":172.51,"h":172.71,"l":172.425,"n":346,"o":172.64,"t":"2026-10-02T18:15:00Z","v":30968,"vw":172.573304},{"c":172.465,"h":172.51,"l":172.345,"n":283,"o":172.51,"t":"2026-10-02T18:30:00Z","v":22373,"vw":172.430053},{"c":172.26,"h":172.45,"l":172.2,"n":284,"o":172.445,"t":"2026-10-02T18:45:00Z","v":21786,"vw":172.324339},{"c":172.52,"h":172.53,"l":172.1044,"n":237,"o":172.23,"t":"2026-10-02T19:00:00Z","v":16591,"vw":172.29043},{"c":172.57,"h":172.89,"l":172.53,"n":317,"o":172.62,"t":"2026-10-02T19:15:00Z","v":24936,"vw":172.793707},{"c":172.315,"h":172.545,"l":172.3,"n":236,"o":172.52,"t":"2026-10-02T19:30:00Z","v":15901,"vw":172.42161},{"c":172.64,"h":172.72,"l":172.23,"n":666,"o":172.3,"t":"2026-10-02T19:45:00Z","v":53100,"vw":172.510666},{"c":172.65,"h":172.65,"l":172.65,"n":10,"o":172.65,"t":"2026-10-02T20:00:00Z","v":946,"vw":172.65},{"c":172.87,"h":172.87,"l":172.87,"n":2,"o":172.87,"t":"2026-10-05T13:15:00Z","v":101,"vw":172.87},{"c":171.56,"h":173.06,"l":171.53,"n":577,"o":173.06,"t":"2026-10-05T13:30:00Z","v":40848,"vw":172.32784},{"c":172.34,"h":172.34,"l":171.56,"n":415,"o":171.61,"t":"2026-10-05T13:45:00Z","v":36112,"vw":171.922973},{"c":173.43,"h":173.5,"l":172.41,"n":325,"o":172.42,"t":"2026-10-05T14:00:00Z","v":26088,"vw":172.993444},{"c":173.35,"h":173.54,"l":173.22,"n":172,"o":173.53,"t":"2026-10-05T14:15:00Z","v":8985,"vw":173.382973},{"c":173.79,"h":173.86,"l":173.3,"n":162,"o":173.39,"t":"2026-10-05T14:30:00Z","v":11471,"vw":173.653772},{"c":173.58,"h":173.87,"l":173.31,"n":148,"o":173.785,"t":"2026-10-05T14:45:00Z","v":10803,"vw":173.571606},{"c":173.31,"h":173.71,"l":173.31,"n":168,"o":173.54,"t":"2026-10-05T15:00:00Z","v":19973,"vw":173.555342},{"c":173.61,"h":173.68,"l":173.235,"n":254,"o":173.31,"t":"2026-10-05T15:15:00Z","v":22297,"vw":173.493709},{"c":173.71,"h":173.77,"l":173.61,"n":127,"o":173.655,"t":"2026-10-05T15:30:00Z","v":8843,"vw":173.710855},{"c":173.8045,"h":173.83,"l":173.6454,"n":86,"o":173.7,"t":"2026-10-05T15:45:00Z","v":4490,"vw":173.786139},{"c":173.85,"h":173.88,"l":173.72,"n":209,"o":173.88,"t":"2026-10-05T16:00:00Z","v":12279,"vw":173.77995},{"c":173.96,"h":173.96,"l":173.88,"n":92,"o":173.9057,"t":"2026-10-05T16:15:00Z","v":5544,"vw":173.91325},{"c":174.175,"h":174.19,"l":173.95,"n":142,"o":173.95,"t":"2026-10-05T16:30:00Z","v":9551,"vw":174.083378},{"c":174.08,"h":174.24,"l":174.065,"n":98,"o":174.19,"t":"2026-10-05T16:45:00Z","v":6472,"vw":174.108168},{"c":173.835,"h":174.09,"l":173.82,"n":67,"o":174.07,"t":"2026-10-05T17:00:00Z","v":3509,"vw":173.922222},{"c":173.77,"h":173.86,"l":173.72,"n":66,"o":173.835,"t":"2026-10-05T17:15:00Z","v":5690,"vw":173.78009},{"c":173.465,"h":173.8,"l":173.44,"n":177,"o":173.73,"t":"2026-10-05T17:30:00Z","v":16063,"vw":173.659691},{"c":173.52,"h":173.54,"l":173.39,"n":390,"o":173.47,"t":"2026-10-05T17:45:00Z","v":17872,"vw":173.464489},{"c":173.4,"h":173.62,"l":173.4,"n":82,"o":173.56,"t":"2026-10-05T18:00:00Z","v":7601,"vw":173.535545},{"c":173.37,"h":173.44,"l":173.31,"n":58,"o":173.37,"t":"2026-10-05T18:15:00Z","v":3816,"vw":173.371498},{"c":173.4351,"h":173.4351,"l":173.2833,"n":88,"o":173.33,"t":"2026-10-05T18:30:00Z","v":6675,"vw":173.363826},{"c":173.57,"h":173.57,"l":173.42,"n":118,"o":173.46,"t":"2026-10-05T18:45:00Z","v":8355,"vw":173.469588},{"c":173.42,"h":173.6,"l":173.3518,"n":164,"o":173.6,"t":"2026-10-05T19:00:00Z","v":16242,"vw":173.453989},{"c":173.33,"h":173.69,"l":173.33,"n":170,"o":173.44,"t":"2026-10-05T19:15:00Z","v":12386,"vw":173.539465},{"c":173.5,"h":173.51,"l":173.32,"n":194,"o":173.33,"t":"2026-10-05T19:30:00Z","v":10318,"vw":173.404969},{"c":173.13,"h":173.36,"l":172.87,"n":462,"o":173.315,"t":"2026-10-05T19:45:00Z","v":34949,"vw":173.155073},{"c":173.2,"h":173.2,"l":173.2,"n":11,"o":173.2,"t":"2026-10-05T20:00:00Z","v":1446,"vw":173.2},{"c":175.87,"h":177.13,"l":175.03,"n":541,"o":175.03,"t":"2026-10-06T13:30:00Z","v":43213,"vw":175.670875},{"c":176.02,"h":176.5,"l":175.915,"n":216,"o":175.99,"t":"2026-10-06T13:45:00Z","v":20683,"vw":176.127976},{"c":176.32,"h":176.88,"l":176.02,"n":244,"o":176.06,"t":"2026-10-06T14:00:00Z","v":21947,"vw":176.559017},{"c":176.52,"h":176.56,"l":176.21,"n":266,"o":176.31,"t":"2026-10-06T14:15:00Z","v":29609,"vw":176.449011},{"c":176.68,"h":176.87,"l":176.25,"n":259,"o":176.41,"t":"2026-10-06T14:30:00Z","v":11685,"vw":176.563458},{"c":176.925,"h":176.95,"l":176.69,"n":184,"o":176.715,"t":"2026-10-06T14:45:00Z","v":10507,"vw":176.818059},{"c":177.2,"h":177.2,"l":176.71,"n":157,"o":177.15,"t":"2026-10-06T15:00:00Z","v":10766,"vw":176.950735},{"c":177.31,"h":177.4,"l":177.04,"n":201,"o":177.2,"t":"2026-10-06T15:15:00Z","v":18274,"vw":177.225656},{"c":177.57,"h":177.59,"l":177.26,"n":164,"o":177.32,"t":"2026-10-06T15:30:00Z","v":16152,"vw":177.448946},{"c":177.1674,"h":177.58,"l":177.125,"n":152,"o":177.53,"t":"2026-10-06T15:45:00Z","v":10500,"vw":177.291597},{"c":177.26,"h":177.375,"l":177.17,"n":164,"o":177.2,"t":"2026-10-06T16:00:00Z","v":10135,"vw":177.271071},{"c":177.47,"h":177.47,"l":177.15,"n":135,"o":177.28,"t":"2026-10-06T16:15:00Z","v":9931,"vw":177.303886},{"c":177.33,"h":177.64,"l":177.32,"n":134,"o":177.49,"t":"2026-10-06T16:30:00Z","v":11172,"vw":177.51316},{"c":177.4,"h":177.49,"l":177.29,"n":187,"o":177.33,"t":"2026-10-06T16:45:00Z","v":18591,"vw":177.401766},{"c":177.3,"h":177.46,"l":177.3,"n":87,"o":177.43,"t":"2026-10-06T17:00:00Z","v":7981,"vw":177.412552},{"c":177.355,"h":177.355,"l":177.23,"n":184,"o":177.27,"t":"2026-10-06T17:15:00Z","v":20026,"vw":177.28662},{"c":177.6496,"h":177.66,"l":177.28,"n":140,"o":177.31,"t":"2026-10-06T17:30:00Z","v":11284,"vw":177.492205},{"c":177.52,"h":177.68,"l":177.46,"n":294,"o":177.66,"t":"2026-10-06T17:45:00Z","v":16750,"vw":177.559105},{"c":177.2621,"h":177.67,"l":177.2621,"n":225,"o":177.55,"t":"2026-10-06T18:00:00Z","v":22521,"vw":177.497333},{"c":176.95,"h":177.31,"l":176.86,"n":174,"o":177.2725,"t":"2026-10-06T18:15:00Z","v":16148,"vw":176.979411},{"c":176.91,"h":177.1,"l":176.9,"n":210,"o":176.9361,"t":"2026-10-06T18:30:00Z","v":19611,"vw":176.990096},{"c":177.35,"h":177.38,"l":176.95,"n":119,"o":176.97,"t":"2026-10-06T18:45:00Z","v":10329,"vw":177.204536},{"c":177.2,"h":177.32,"l":177.07,"n":185,"o":177.32,"t":"2026-10-06T19:00:00Z","v":13256,"vw":177.180531},{"c":176.77,"h":177.15,"l":176.74,"n":418,"o":177.15,"t":"2026-10-06T19:15:00Z","v":33026,"vw":176.957141},{"c":177.56,"h":177.66,"l":176.85,"n":286,"o":176.85,"t":"2026-10-06T19:30:00Z","v":18440,"vw":177.471676},{"c":178.18,"h":178.2997,"l":177.55,"n":661,"o":177.6,"t":"2026-10-06T19:45:00Z","v":52551,"vw":177.945214},{"c":178.18,"h":178.18,"l":178.18,"n":9,"o":178.18,"t":"2026-10-06T20:00:00Z","v":1574,"vw":178.18},{"c":178,"h":178,"l":178,"n":1,"o":178,"t":"2026-10-06T22:30:00Z","v":500,"vw":178},{"c":177.57,"h":177.71,"l":177,"n":308,"o":177.41,"t":"2026-10-07T13:30:00Z","v":21115,"vw":177.401066},{"c":177.34,"h":177.85,"l":177.18,"n":182,"o":177.69,"t":"2026-10-07T13:45:00Z","v":13305,"vw":177.40466},{"c":177.06,"h":177.62,"l":176.91,"n":186,"o":177.28,"t":"2026-10-07T14:00:00Z","v":10366,"vw":177.14596},{"c":177.68,"h":177.7,"l":177.08,"n":157,"o":177.1,"t":"2026-10-07T14:15:00Z","v":11537,"vw":177.38238},{"c":177.25,"h":177.72,"l":177.22,"n":128,"o":177.63,"t":"2026-10-07T14:30:00Z","v":7587,"vw":177.462448},{"c":177.785,"h":177.81,"l":177.27,"n":115,"o":177.27,"t":"2026-10-07T14:45:00Z","v":5519,"vw":177.541867},{"c":177.84,"h":177.96,"l":177.58,"n":133,"o":177.76,"t":"2026-10-07T15:00:00Z","v":6975,"vw":177.783505},{"c":178.07,"h":178.07,"l":177.78,"n":147,"o":177.79,"t":"2026-10-07T15:15:00Z","v":10824,"vw":177.859829},{"c":177.92,"h":178.14,"l":177.91,"n":135,"o":178.05,"t":"2026-10-07T15:30:00Z","v":6020,"vw":178.030192},{"c":178.2,"h":178.2,"l":177.87,"n":113,"o":177.96,"t":"2026-10-07T15:45:00Z","v":5297,"vw":177.998748},{"c":178.14,"h":178.28,"l":178.09,"n":123,"o":178.15,"t":"2026-10-07T16:00:00Z","v":8430,"vw":178.182425},{"c":178.37,"h":178.37,"l":178.085,"n":142,"o":178.14,"t":"2026-10-07T16:15:00Z","v":8516,"vw":178.195101},{"c":178.17,"h":178.38,"l":178.12,"n":91,"o":178.38,"t":"2026-10-07T16:30:00Z","v":4551,"vw":178.271104},{"c":178.15,"h":178.28,"l":177.96,"n":153,"o":178.28,"t":"2026-10-07T16:45:00Z","v":13513,"vw":178.101517},{"c":178.33,"h":178.4,"l":177.95,"n":173,"o":178.1205,"t":"2026-10-07T17:00:00Z","v":14446,"vw":178.127611},{"c":178.45,"h":178.54,"l":178.34,"n":128,"o":178.35,"t":"2026-10-07T17:15:00Z","v":7339,"vw":178.440706},{"c":178.41,"h":178.55,"l":178.35,"n":159,"o":178.46,"t":"2026-10-07T17:30:00Z","v":8731,"vw":178.459158},{"c":178.465,"h":178.58,"l":178.38,"n":241,"o":178.42,"t":"2026-10-07T17:45:00Z","v":11668,"vw":178.45763},{"c":178.55,"h":178.6499,"l":178.46,"n":145,"o":178.53,"t":"2026-10-07T18:00:00Z","v":15370,"vw":178.531113},{"c":178.65,"h":178.755,"l":178.51,"n":128,"o":178.535,"t":"2026-10-07T18:15:00Z","v":10514,"vw":178.608157},{"c":178.72,"h":178.81,"l":178.64,"n":103,"o":178.64,"t":"2026-10-07T18:30:00Z","v":9841,"vw":178.719809},{"c":178.62,"h":178.9,"l":178.61,"n":80,"o":178.9,"t":"2026-10-07T18:45:00Z","v":6033,"vw":178.744646},{"c":178.42,"h":178.6799,"l":178.42,"n":164,"o":178.622,"t":"2026-10-07T19:00:00Z","v":10643,"vw":178.546534},{"c":178.355,"h":178.54,"l":178.29,"n":190,"o":178.37,"t":"2026-10-07T19:15:00Z","v":15137,"vw":178.379868},{"c":178.11,"h":178.37,"l":178.085,"n":208,"o":178.31,"t":"2026-10-07T19:30:00Z","v":14826,"vw":178.232501},{"c":178.245,"h":178.32,"l":177.92,"n":445,"o":178.1,"t":"2026-10-07T19:45:00Z","v":40980,"vw":178.173406},{"c":178.17,"h":178.17,"l":178.17,"n":11,"o":178.17,"t":"2026-10-07T20:00:00Z","v":1971,"vw":178.17},{"c":178.6041,"h":178.6041,"l":178.6041,"n":1,"o":178.6041,"t":"2026-10-07T21:30:00Z","v":110,"vw":178.6041},{"c":176.76,"h":176.76,"l":176.76,"n":1,"o":176.76,"t":"2026-10-07T22:45:00Z","v":100,"vw":176.76},{"c":178.57,"h":178.68,"l":177.72,"n":214,"o":178.03,"t":"2026-10-08T13:30:00Z","v":12591,"vw":178.038862},{"c":178.63,"h":178.935,"l":178.47,"n":138,"o":178.7866,"t":"2026-10-08T13:45:00Z","v":8269,"vw":178.6908},{"c":178.1,"h":178.57,"l":178.1,"n":79,"o":178.57,"t":"2026-10-08T14:00:00Z","v":3872,"vw":178.332396},{"c":178.2898,"h":178.2898,"l":178.0001,"n":76,"o":178.01,"t":"2026-10-08T14:15:00Z","v":4496,"vw":178.092972},{"c":177.68,"h":178.1708,"l":177.563,"n":126,"o":178.135,"t":"2026-10-08T14:30:00Z","v":4160,"vw":177.914167},{"c":177.43,"h":177.72,"l":177.4,"n":112,"o":177.72,"t":"2026-10-08T14:45:00Z","v":6035,"vw":177.510923},{"c":176.99,"h":177.52,"l":176.99,"n":143,"o":177.43,"t":"2026-10-08T15:00:00Z","v":8539,"vw":177.299445},{"c":176.67,"h":177.02,"l":176.67,"n":141,"o":176.99,"t":"2026-10-08T15:15:00Z","v":7850,"vw":176.933549},{"c":176.94,"h":176.94,"l":176.59,"n":185,"o":176.64,"t":"2026-10-08T15:30:00Z","v":12533,"vw":176.709923},{"c":176.78,"h":177.12,"l":176.64,"n":178,"o":177.12,"t":"2026-10-08T15:45:00Z","v":18131,"vw":176.718225},{"c":176.88,"h":176.92,"l":176.755,"n":198,"o":176.755,"t":"2026-10-08T16:00:00Z","v":13699,"vw":176.813095},{"c":176.48,"h":177.1,"l":176.48,"n":127,"o":176.95,"t":"2026-10-08T16:15:00Z","v":9843,"vw":176.837096},{"c":176.3898,"h":176.48,"l":176,"n":266,"o":176.48,"t":"2026-10-08T16:30:00Z","v":17124,"vw":176.248667},{"c":176.72,"h":176.74,"l":176.2096,"n":178,"o":176.34,"t":"2026-10-08T16:45:00Z","v":12065,"vw":176.416716},{"c":177.18,"h":177.23,"l":176.67,"n":405,"o":176.79,"t":"2026-10-08T17:00:00Z","v":45522,"vw":176.906561},{"c":177.2945,"h":177.36,"l":177.05,"n":243,"o":177.23,"t":"2026-10-08T17:15:00Z","v":15363,"vw":177.208906},{"c":177.29,"h":177.33,"l":177.08,"n":258,"o":177.27,"t":"2026-10-08T17:30:00Z","v":13078,"vw":177.213615},{"c":177.49,"h":177.53,"l":177.24,"n":326,"o":177.31,"t":"2026-10-08T17:45:00Z","v":15305,"vw":177.365742},{"c":177.375,"h":177.57,"l":177.3,"n":195,"o":177.51,"t":"2026-10-08T18:00:00Z","v":13833,"vw":177.460462},{"c":177.16,"h":177.45,"l":177.13,"n":185,"o":177.4,"t":"2026-10-08T18:15:00Z","v":12057,"vw":177.273034},{"c":177.435,"h":177.435,"l":177.15,"n":124,"o":177.15,"t":"2026-10-08T18:30:00Z","v":8362,"vw":177.344899},{"c":177.37,"h":177.435,"l":177.24,"n":154,"o":177.435,"t":"2026-10-08T18:45:00Z","v":12239,"vw":177.390716},{"c":177.62,"h":177.73,"l":177.325,"n":172,"o":177.33,"t":"2026-10-08T19:00:00Z","v":15576,"vw":177.504868},{"c":177.66,"h":177.81,"l":177.59,"n":263,"o":177.64,"t":"2026-10-08T19:15:00Z","v":33468,"vw":177.717695},{"c":177.785,"h":177.83,"l":177.6,"n":214,"o":177.75,"t":"2026-10-08T19:30:00Z","v":15246,"vw":177.73023},{"c":177.72,"h":177.94,"l":177.545,"n":496,"o":177.83,"t":"2026-10-08T19:45:00Z","v":32813,"vw":177.7685},{"c":177.72,"h":177.72,"l":177.72,"n":9,"o":177.72,"t":"2026-10-08T20:00:00Z","v":687,"vw":177.72},{"c":176.36,"h":176.36,"l":176.36,"n":2,"o":176.36,"t":"2026-10-09T08:00:00Z","v":252,"vw":176.36},{"c":177.56,"h":177.56,"l":177.56,"n":2,"o":177.56,"t":"2026-10-09T13:15:00Z","v":301,"vw":177.56},{"c":178.67,"h":178.675,"l":177.645,"n":214,"o":177.75,"t":"2026-10-09T13:30:00Z","v":11536,"vw":178.006319},{"c":177.875,"h":178.1928,"l":177.765,"n":66,"o":178.05,"t":"2026-10-09T13:45:00Z","v":4207,"vw":178.018194},{"c":178.01,"h":178.17,"l":177.92,"n":59,"o":177.96,"t":"2026-10-09T14:00:00Z","v":2197,"vw":177.993113},{"c":178.18,"h":178.19,"l":177.86,"n":86,"o":177.9417,"t":"2026-10-09T14:15:00Z","v":5727,"vw":177.984432},{"c":178.09,"h":178.09,"l":177.84,"n":200,"o":178.07,"t":"2026-10-09T14:30:00Z","v":12109,"vw":177.963406},{"c":178.095,"h":178.12,"l":178,"n":73,"o":178.12,"t":"2026-10-09T14:45:00Z","v":3524,"vw":178.058689},{"c":178.57,"h":178.57,"l":178.09,"n":109,"o":178.16,"t":"2026-10-09T15:00:00Z","v":48828,"vw":178.119603},{"c":178.595,"h":178.875,"l":178.595,"n":122,"o":178.63,"t":"2026-10-09T15:15:00Z","v":7674,"vw":178.75391},{"c":178.51,"h":178.71,"l":178.41,"n":161,"o":178.68,"t":"2026-10-09T15:30:00Z","v":8777,"vw":178.562091},{"c":178.42,"h":178.53,"l":178.37,"n":92,"o":178.53,"t":"2026-10-09T15:45:00Z","v":5255,"vw":178.447895},{"c":178.575,"h":178.575,"l":178.3601,"n":94,"o":178.5,"t":"2026-10-09T16:00:00Z","v":6669,"vw":178.467857},{"c":178.77,"h":178.8,"l":178.61,"n":80,"o":178.67,"t":"2026-10-09T16:15:00Z","v":7887,"vw":178.749172},{"c":178.8,"h":178.81,"l":178.62,"n":109,"o":178.775,"t":"2026-10-09T16:30:00Z","v":5401,"vw":178.75293},{"c":178.94,"h":178.94,"l":178.79,"n":79,"o":178.79,"t":"2026-10-09T16:45:00Z","v":4524,"vw":178.871977},{"c":178.91,"h":179.0892,"l":178.9,"n":131,"o":178.96,"t":"2026-10-09T17:00:00Z","v":12910,"vw":179.009194},{"c":178.84,"h":178.96,"l":178.84,"n":104,"o":178.91,"t":"2026-10-09T17:15:00Z","v":8958,"vw":178.909721},{"c":178.955,"h":178.96,"l":178.9,"n":60,"o":178.925,"t":"2026-10-09T17:30:00Z","v":4122,"vw":178.932774},{"c":179.16,"h":179.16,"l":178.98,"n":92,"o":179.03,"t":"2026-10-09T17:45:00Z","v":4427,"vw":179.014604},{"c":179.14,"h":179.29,"l":179.14,"n":133,"o":179.19,"t":"2026-10-09T18:00:00Z","v":11372,"vw":179.202942},{"c":179.21,"h":179.27,"l":179.07,"n":127,"o":179.15,"t":"2026-10-09T18:15:00Z","v":8582,"vw":179.146472},{"c":179.055,"h":179.24,"l":179.055,"n":141,"o":179.19,"t":"2026-10-09T18:30:00Z","v":9128,"vw":179.175583},{"c":179.27,"h":179.28,"l":179.04,"n":143,"o":179.08,"t":"2026-10-09T18:45:00Z","v":9321,"vw":179.153254},{"c":179.23,"h":179.37,"l":179.23,"n":104,"o":179.32,"t":"2026-10-09T19:00:00Z","v":7116,"vw":179.31708},{"c":179.17,"h":179.26,"l":179.08,"n":77,"o":179.215,"t":"2026-10-09T19:15:00Z","v":5836,"vw":179.195882},{"c":179.28,"h":179.45,"l":179.13,"n":261,"o":179.13,"t":"2026-10-09T19:30:00Z","v":13432,"vw":179.31254},{"c":179.18,"h":179.29,"l":179.07,"n":373,"o":179.26,"t":"2026-10-09T19:45:00Z","v":20133,"vw":179.14538},{"c":179.15,"h":179.15,"l":179.15,"n":11,"o":179.15,"t":"2026-10-09T20:00:00Z","v":626,"vw":179.15},{"c":180.1783,"h":180.1783,"l":180.1783,"n":1,"o":180.1783,"t":"2026-10-09T22:45:00Z","v":100,"vw":180.1783},{"c":179.02,"h":179.6815,"l":178.64,"n":254,"o":179.42,"t":"2026-10-12T13:30:00Z","v":19703,"vw":179.34206},{"c":179.68,"h":179.7,"l":178.995,"n":93,"o":178.995,"t":"2026-10-12T13:45:00Z","v":4921,"vw":179.382779},{"c":179.87,"h":180.04,"l":179.47,"n":198,"o":179.79,"t":"2026-10-12T14:00:00Z","v":13802,"vw":179.725928},{"c":179.92,"h":180.0298,"l":179.69,"n":143,"o":179.88,"t":"2026-10-12T14:15:00Z","v":7252,"vw":179.838129},{"c":180.02,"h":180.13,"l":179.895,"n":113,"o":179.97,"t":"2026-10-12T14:30:00Z","v":6543,"vw":180.049539},{"c":179.98,"h":180.15,"l":179.98,"n":74,"o":180.03,"t":"2026-10-12T14:45:00Z","v":2892,"vw":180.040578},{"c":179.85,"h":179.96,"l":179.6805,"n":97,"o":179.96,"t":"2026-10-12T15:00:00Z","v":5318,"vw":179.777498},{"c":179.85,"h":180.02,"l":179.85,"n":82,"o":179.9,"t":"2026-10-12T15:15:00Z","v":4758,"vw":179.940173},{"c":180.075,"h":180.0801,"l":179.87,"n":99,"o":179.95,"t":"2026-10-12T15:30:00Z","v":11968,"vw":180.003295},{"c":179.88,"h":179.99,"l":179.83,"n":88,"o":179.975,"t":"2026-10-12T15:45:00Z","v":4560,"vw":179.888107},{"c":180.025,"h":180.07,"l":179.86,"n":82,"o":179.86,"t":"2026-10-12T16:00:00Z","v":4114,"vw":179.982269},{"c":180.08,"h":180.14,"l":180.04,"n":61,"o":180.0768,"t":"2026-10-12T16:15:00Z","v":8053,"vw":180.091451},{"c":179.8,"h":180.1,"l":179.772,"n":136,"o":180.05,"t":"2026-10-12T16:30:00Z","v":9260,"vw":179.952843},{"c":179.75,"h":179.83,"l":179.58,"n":162,"o":179.8,"t":"2026-10-12T16:45:00Z","v":11097,"vw":179.706856},{"c":179.87,"h":179.92,"l":179.68,"n":92,"o":179.68,"t":"2026-10-12T17:00:00Z","v":7013,"vw":179.814277},{"c":179.86,"h":179.9425,"l":179.79,"n":71,"o":179.89,"t":"2026-10-12T17:15:00Z","v":4488,"vw":179.860539},{"c":179.845,"h":179.9076,"l":179.78,"n":87,"o":179.86,"t":"2026-10-12T17:30:00Z","v":6376,"vw":179.850292},{"c":179.93,"h":179.93,"l":179.72,"n":109,"o":179.82,"t":"2026-10-12T17:45:00Z","v":8158,"vw":179.770815},{"c":179.8301,"h":179.905,"l":179.815,"n":54,"o":179.87,"t":"2026-10-12T18:00:00Z","v":2733,"vw":179.847911},{"c":179.69,"h":179.87,"l":179.69,"n":146,"o":179.8325,"t":"2026-10-12T18:15:00Z","v":9682,"vw":179.784999},{"c":179.66,"h":179.81,"l":179.66,"n":37,"o":179.71,"t":"2026-10-12T18:30:00Z","v":2435,"vw":179.727618},{"c":179.59,"h":179.64,"l":179.554,"n":46,"o":179.6,"t":"2026-10-12T18:45:00Z","v":1952,"vw":179.600195},{"c":179.78,"h":179.78,"l":179.595,"n":89,"o":179.595,"t":"2026-10-12T19:00:00Z","v":4302,"vw":179.692612},{"c":179.81,"h":179.96,"l":179.73,"n":131,"o":179.73,"t":"2026-10-12T19:15:00Z","v":7535,"vw":179.864672},{"c":179.93,"h":180.01,"l":179.84,"n":128,"o":179.86,"t":"2026-10-12T19:30:00Z","v":7487,"vw":179.911188},{"c":180.12,"h":180.21,"l":179.965,"n":622,"o":179.965,"t":"2026-10-12T19:45:00Z","v":44339,"vw":180.089274},{"c":180.12,"h":180.12,"l":180.12,"n":9,"o":180.12,"t":"2026-10-12T20:00:00Z","v":705,"vw":180.12},{"c":180.12,"h":180.12,"l":180.12,"n":1,"o":180.12,"t":"2026-10-12T20:15:00Z","v":1110,"vw":180.12},{"c":180,"h":180,"l":180,"n":1,"o":180,"t":"2026-10-12T20:30:00Z","v":1700,"vw":180},{"c":179.99,"h":179.99,"l":179.99,"n":3,"o":179.99,"t":"2026-10-12T20:45:00Z","v":1800,"vw":179.99},{"c":179.99,"h":179.99,"l":179.99,"n":1,"o":179.99,"t":"2026-10-12T21:15:00Z","v":238,"vw":179.99},{"c":180.01,"h":180.01,"l":180.01,"n":2,"o":180.01,"t":"2026-10-12T21:30:00Z","v":126,"vw":180.01},{"c":179.79,"h":180.5376,"l":179.76,"n":335,"o":180.48,"t":"2026-10-13T13:30:00Z","v":25830,"vw":180.124523},{"c":178.57,"h":179.76,"l":178.485,"n":208,"o":179.685,"t":"2026-10-13T13:45:00Z","v":12466,"vw":179.164241},{"c":179.335,"h":179.41,"l":177.97,"n":363,"o":178.67,"t":"2026-10-13T14:00:00Z","v":35851,"vw":178.742392},{"c":179.41,"h":179.47,"l":179.19,"n":78,"o":179.43,"t":"2026-10-13T14:15:00Z","v":3890,"vw":179.378832},{"c":179.57,"h":179.78,"l":179.38,"n":116,"o":179.65,"t":"2026-10-13T14:30:00Z","v":7966,"vw":179.583332},{"c":179.765,"h":179.77,"l":179.59,"n":128,"o":179.715,"t":"2026-10-13T14:45:00Z","v":8496,"vw":179.717155},{"c":180.04,"h":180.08,"l":179.6493,"n":148,"o":179.6899,"t":"2026-10-13T15:00:00Z","v":6521,"vw":179.886292},{"c":180.01,"h":180.09,"l":179.885,"n":124,"o":179.99,"t":"2026-10-13T15:15:00Z","v":9256,"vw":179.992524},{"c":180.06,"h":180.17,"l":179.99,"n":162,"o":180.0151,"t":"2026-10-13T15:30:00Z","v":11737,"vw":180.065369},{"c":180.15,"h":180.16,"l":180.03,"n":143,"o":180.05,"t":"2026-10-13T15:45:00Z","v":9278,"vw":180.089878},{"c":180.24,"h":180.24,"l":179.91,"n":66,"o":180.16,"t":"2026-10-13T16:00:00Z","v":4316,"vw":180.106444},{"c":180.29,"h":180.3191,"l":180.2,"n":177,"o":180.235,"t":"2026-10-13T16:15:00Z","v":17390,"vw":180.270366},{"c":180.405,"h":180.42,"l":180.185,"n":111,"o":180.295,"t":"2026-10-13T16:30:00Z","v":6508,"vw":180.261177},{"c":180.455,"h":180.485,"l":180.335,"n":74,"o":180.415,"t":"2026-10-13T16:45:00Z","v":7103,"vw":180.429577},{"c":180.5775,"h":180.61,"l":180.355,"n":118,"o":180.38,"t":"2026-10-13T17:00:00Z","v":9138,"vw":180.445673},{"c":180.54,"h":180.655,"l":180.33,"n":170,"o":180.61,"t":"2026-10-13T17:15:00Z","v":14099,"vw":180.445821},{"c":181,"h":181.03,"l":180.54,"n":175,"o":180.605,"t":"2026-10-13T17:30:00Z","v":10915,"vw":180.838285},{"c":180.82,"h":181.01,"l":180.665,"n":228,"o":181.01,"t":"2026-10-13T17:45:00Z","v":7407,"vw":180.801445},{"c":181.25,"h":181.385,"l":180.8,"n":171,"o":180.8,"t":"2026-10-13T18:00:00Z","v":8496,"vw":181.196415},{"c":181.385,"h":181.385,"l":181.1,"n":225,"o":181.24,"t":"2026-10-13T18:15:00Z","v":17052,"vw":181.178651},{"c":181.355,"h":181.42,"l":181.28,"n":100,"o":181.41,"t":"2026-10-13T18:30:00Z","v":6602,"vw":181.345873},{"c":181.45,"h":181.51,"l":181.32,"n":199,"o":181.3851,"t":"2026-10-13T18:45:00Z","v":14481,"vw":181.394892},{"c":181.46,"h":181.49,"l":181.32,"n":172,"o":181.455,"t":"2026-10-13T19:00:00Z","v":11141,"vw":181.417452},{"c":181.3525,"h":181.48,"l":181.28,"n":179,"o":181.46,"t":"2026-10-13T19:15:00Z","v":15847,"vw":181.377901},{"c":181.24,"h":181.53,"l":181.22,"n":240,"o":181.42,"t":"2026-10-13T19:30:00Z","v":16700,"vw":181.39087},{"c":181.13,"h":181.3,"l":181.04,"n":310,"o":181.22,"t":"2026-10-13T19:45:00Z","v":24206,"vw":181.144827},{"c":181.05,"h":181.05,"l":181.05,"n":9,"o":181.05,"t":"2026-10-13T20:00:00Z","v":1017,"vw":181.05},{"c":180.0116,"h":180.0116,"l":180.0116,"n":1,"o":180.0116,"t":"2026-10-13T20:15:00Z","v":225,"vw":180.0116},{"c":178.6,"h":178.6,"l":178.6,"n":1,"o":178.6,"t":"2026-10-14T13:00:00Z","v":300,"vw":178.6},{"c":179.66,"h":181.05,"l":179.53,"n":239,"o":180.95,"t":"2026-10-14T13:30:00Z","v":18280,"vw":180.497025},{"c":179.35,"h":179.67,"l":179.085,"n":121,"o":179.67,"t":"2026-10-14T13:45:00Z","v":10148,"vw":179.30597},{"c":179.26,"h":179.58,"l":178.98,"n":297,"o":179.29,"t":"2026-10-14T14:00:00Z","v":24402,"vw":179.394768},{"c":178.799,"h":179.36,"l":178.799,"n":181,"o":179.23,"t":"2026-10-14T14:15:00Z","v":12076,"vw":179.121279},{"c":178.87,"h":179.01,"l":178.46,"n":199,"o":178.8,"t":"2026-10-14T14:30:00Z","v":11332,"vw":178.72601},{"c":178.85,"h":178.94,"l":178.64,"n":144,"o":178.89,"t":"2026-10-14T14:45:00Z","v":8505,"vw":178.779501},{"c":179.32,"h":179.32,"l":178.66,"n":153,"o":178.71,"t":"2026-10-14T15:00:00Z","v":10458,"vw":178.913948},{"c":179.29,"h":179.45,"l":179.24,"n":159,"o":179.355,"t":"2026-10-14T15:15:00Z","v":18263,"vw":179.35512},{"c":179.29,"h":179.49,"l":179.29,"n":119,"o":179.35,"t":"2026-10-14T15:30:00Z","v":7457,"vw":179.370609},{"c":179.465,"h":179.465,"l":179.225,"n":137,"o":179.225,"t":"2026-10-14T15:45:00Z","v":8094,"vw":179.340302},{"c":179.62,"h":179.62,"l":179.34,"n":406,"o":179.47,"t":"2026-10-14T16:00:00Z","v":31842,"vw":179.50514},{"c":179.91,"h":180,"l":179.52,"n":238,"o":179.61,"t":"2026-10-14T16:15:00Z","v":20988,"vw":179.665872},{"c":180.01,"h":180.09,"l":179.89,"n":504,"o":179.91,"t":"2026-10-14T16:30:00Z","v":84872,"vw":179.960881},{"c":180.13,"h":180.13,"l":179.81,"n":309,"o":179.97,"t":"2026-10-14T16:45:00Z","v":40632,"vw":180.004753},{"c":180.22,"h":180.22,"l":180.03,"n":122,"o":180.15,"t":"2026-10-14T17:00:00Z","v":8104,"vw":180.122952},{"c":180.21,"h":180.26,"l":180.145,"n":121,"o":180.2,"t":"2026-10-14T17:15:00Z","v":7583,"vw":180.205139},{"c":180.09,"h":180.22,"l":180.06,"n":123,"o":180.21,"t":"2026-10-14T17:30:00Z","v":9742,"vw":180.139299},{"c":179.9741,"h":180.06,"l":179.84,"n":207,"o":180.06,"t":"2026-10-14T17:45:00Z","v":5530,"vw":179.961406},{"c":180.24,"h":180.26,"l":179.94,"n":50,"o":180,"t":"2026-10-14T18:00:00Z","v":3088,"vw":180.154002},{"c":180.15,"h":180.2275,"l":180.07,"n":76,"o":180.09,"t":"2026-10-14T18:15:00Z","v":5335,"vw":180.179886},{"c":180.33,"h":180.36,"l":180.14,"n":167,"o":180.14,"t":"2026-10-14T18:30:00Z","v":18152,"vw":180.290979},{"c":180.375,"h":180.38,"l":180.24,"n":99,"o":180.315,"t":"2026-10-14T18:45:00Z","v":5879,"vw":180.312518},{"c":180.25,"h":180.52,"l":180.25,"n":135,"o":180.39,"t":"2026-10-14T19:00:00Z","v":149936,"vw":180.383855},{"c":180.07,"h":180.19,"l":179.87,"n":227,"o":180.18,"t":"2026-10-14T19:15:00Z","v":22520,"vw":180.074661},{"c":180.05,"h":180.085,"l":179.93,"n":245,"o":180.07,"t":"2026-10-14T19:30:00Z","v":16350,"vw":180.020898},{"c":180.35,"h":180.37,"l":179.83,"n":390,"o":179.94,"t":"2026-10-14T19:45:00Z","v":23460,"vw":180.175099},{"c":180.35,"h":180.35,"l":180.35,"n":13,"o":180.35,"t":"2026-10-14T20:00:00Z","v":1870,"vw":180.35},{"c":179.67,"h":179.67,"l":179.67,"n":2,"o":179.67,"t":"2026-10-15T08:00:00Z","v":339,"vw":179.67},{"c":180.35,"h":180.35,"l":180.35,"n":4,"o":180.35,"t":"2026-10-15T08:15:00Z","v":2100,"vw":180.35},{"c":181.08,"h":182.02,"l":180.53,"n":408,"o":182.01,"t":"2026-10-15T13:30:00Z","v":40348,"vw":181.475279},{"c":180.48,"h":181.27,"l":180.44,"n":142,"o":180.93,"t":"2026-10-15T13:45:00Z","v":6626,"vw":180.82304},{"c":179.38,"h":180.2525,"l":179.24,"n":172,"o":180.25,"t":"2026-10-15T14:00:00Z","v":10888,"vw":179.745192},{"c":180.13,"h":180.19,"l":179.3,"n":155,"o":179.3,"t":"2026-10-15T14:15:00Z","v":7708,"vw":180.008348},{"c":180.07,"h":180.615,"l":180.07,"n":122,"o":180.18,"t":"2026-10-15T14:30:00Z","v":5350,"vw":180.338363},{"c":179.61,"h":180.08,"l":179.61,"n":178,"o":180.035,"t":"2026-10-15T14:45:00Z","v":8682,"vw":179.814448},{"c":179.52,"h":179.695,"l":179.29,"n":153,"o":179.6,"t":"2026-10-15T15:00:00Z","v":5715,"vw":179.48515},{"c":179.71,"h":179.71,"l":179.55,"n":116,"o":179.58,"t":"2026-10-15T15:15:00Z","v":5897,"vw":179.620366},{"c":179.68,"h":179.82,"l":179.52,"n":277,"o":179.8,"t":"2026-10-15T15:30:00Z","v":12647,"vw":179.630918},{"c":179.65,"h":179.85,"l":179.51,"n":140,"o":179.84,"t":"2026-10-15T15:45:00Z","v":10355,"vw":179.672043},{"c":179.84,"h":179.84,"l":179.47,"n":69,"o":179.66,"t":"2026-10-15T16:00:00Z","v":2738,"vw":179.576885},{"c":180.18,"h":180.18,"l":179.84,"n":163,"o":179.85,"t":"2026-10-15T16:15:00Z","v":13181,"vw":179.977552},{"c":180.32,"h":180.34,"l":180.11,"n":121,"o":180.18,"t":"2026-10-15T16:30:00Z","v":10080,"vw":180.215079},{"c":180.24,"h":180.38,"l":180.21,"n":364,"o":180.3125,"t":"2026-10-15T16:45:00Z","v":36881,"vw":180.30562},{"c":180.305,"h":180.385,"l":180.2149,"n":107,"o":180.33,"t":"2026-10-15T17:00:00Z","v":6745,"vw":180.299341},{"c":180.23,"h":180.33,"l":180.15,"n":106,"o":180.3,"t":"2026-10-15T17:15:00Z","v":5765,"vw":180.277458},{"c":180.23,"h":180.25,"l":180.07,"n":123,"o":180.19,"t":"2026-10-15T17:30:00Z","v":7600,"vw":180.177597},{"c":180.08,"h":180.28,"l":180.0701,"n":77,"o":180.2,"t":"2026-10-15T17:45:00Z","v":5098,"vw":180.146882},{"c":179.97,"h":180.07,"l":179.92,"n":90,"o":180.055,"t":"2026-10-15T18:00:00Z","v":7592,"vw":180.003545},{"c":180.27,"h":180.3,"l":179.97,"n":53,"o":179.97,"t":"2026-10-15T18:15:00Z","v":4723,"vw":180.117439},{"c":180.28,"h":180.43,"l":180.23,"n":161,"o":180.28,"t":"2026-10-15T18:30:00Z","v":10801,"vw":180.299537},{"c":179.97,"h":180.255,"l":179.97,"n":114,"o":180.255,"t":"2026-10-15T18:45:00Z","v":8294,"vw":180.093033},{"c":180.17,"h":180.185,"l":179.9,"n":176,"o":179.96,"t":"2026-10-15T19:00:00Z","v":11220,"vw":180.015909},{"c":180.035,"h":180.17,"l":179.98,"n":258,"o":180.14,"t":"2026-10-15T19:15:00Z","v":17927,"vw":180.046728},{"c":179.97,"h":180.14,"l":179.88,"n":280,"o":180.08,"t":"2026-10-15T19:30:00Z","v":18948,"vw":180.009037},{"c":180.04,"h":180.15,"l":179.775,"n":497,"o":180.01,"t":"2026-10-15T19:45:00Z","v":30963,"vw":179.971098},{"c":180.05,"h":180.05,"l":180.05,"n":13,"o":180.05,"t":"2026-10-15T20:00:00Z","v":2055,"vw":180.05},{"c":181.14,"h":181.14,"l":181.14,"n":1,"o":181.14,"t":"2026-10-16T13:15:00Z","v":291,"vw":181.14},{"c":181.1956,"h":181.26,"l":180.01,"n":335,"o":181.01,"t":"2026-10-16T13:30:00Z","v":15267,"vw":180.822548},{"c":181.76,"h":181.91,"l":181.03,"n":146,"o":181.24,"t":"2026-10-16T13:45:00Z","v":8826,"vw":181.499284},{"c":181.86,"h":182.27,"l":181.76,"n":162,"o":181.87,"t":"2026-10-16T14:00:00Z","v":9259,"vw":182.001518},{"c":182.27,"h":182.27,"l":181.72,"n":82,"o":182.04,"t":"2026-10-16T14:15:00Z","v":6414,"vw":181.935187},{"c":181.72,"h":182.33,"l":181.72,"n":72,"o":182.33,"t":"2026-10-16T14:30:00Z","v":5620,"vw":182.107886},{"c":181.73,"h":181.9,"l":181.6,"n":119,"o":181.7,"t":"2026-10-16T14:45:00Z","v":9035,"vw":181.722235},{"c":182.1,"h":182.27,"l":181.78,"n":120,"o":181.78,"t":"2026-10-16T15:00:00Z","v":6532,"vw":182.145891},{"c":182.095,"h":182.2,"l":181.98,"n":107,"o":182.15,"t":"2026-10-16T15:15:00Z","v":6000,"vw":182.091727},{"c":182.23,"h":182.41,"l":182.165,"n":171,"o":182.165,"t":"2026-10-16T15:30:00Z","v":19013,"vw":182.34921},{"c":182.35,"h":182.36,"l":182.1501,"n":256,"o":182.29,"t":"2026-10-16T15:45:00Z","v":27067,"vw":182.269271},{"c":182.1,"h":182.42,"l":182.08,"n":148,"o":182.3707,"t":"2026-10-16T16:00:00Z","v":20222,"vw":182.178837},{"c":182.2,"h":182.25,"l":182.03,"n":240,"o":182.0868,"t":"2026-10-16T16:15:00Z","v":31221,"vw":182.108032},{"c":182.07,"h":182.2535,"l":182.025,"n":233,"o":182.2,"t":"2026-10-16T16:30:00Z","v":24155,"vw":182.110526},{"c":182.155,"h":182.2,"l":181.91,"n":243,"o":182.07,"t":"2026-10-16T16:45:00Z","v":27942,"vw":182.104617},{"c":181.87,"h":182.12,"l":181.735,"n":187,"o":182.09,"t":"2026-10-16T17:00:00Z","v":21850,"vw":181.916158},{"c":182.04,"h":182.11,"l":181.795,"n":206,"o":181.88,"t":"2026-10-16T17:15:00Z","v":20585,"vw":181.992596},{"c":182.31,"h":182.31,"l":182.01,"n":268,"o":182.03,"t":"2026-10-16T17:30:00Z","v":23517,"vw":182.123127},{"c":182.2343,"h":182.36,"l":182.09,"n":288,"o":182.33,"t":"2026-10-16T17:45:00Z","v":16002,"vw":182.2375},{"c":182.13,"h":182.35,"l":182.13,"n":106,"o":182.26,"t":"2026-10-16T18:00:00Z","v":7016,"vw":182.264345},{"c":182.04,"h":182.28,"l":182.04,"n":84,"o":182.14,"t":"2026-10-16T18:15:00Z","v":5814,"vw":182.152009},{"c":182.29,"h":182.29,"l":181.905,"n":298,"o":181.92,"t":"2026-10-16T18:30:00Z","v":46620,"vw":182.129044},{"c":182.2537,"h":182.32,"l":182.14,"n":145,"o":182.32,"t":"2026-10-16T18:45:00Z","v":8817,"vw":182.216305},{"c":182.29,"h":182.38,"l":182.175,"n":108,"o":182.25,"t":"2026-10-16T19:00:00Z","v":7469,"vw":182.288055},{"c":182.11,"h":182.41,"l":182,"n":232,"o":182.41,"t":"2026-10-16T19:15:00Z","v":19543,"vw":182.161948},{"c":182.33,"h":182.345,"l":182.125,"n":257,"o":182.18,"t":"2026-10-16T19:30:00Z","v":506570,"vw":182.292522},{"c":182.42,"h":182.7299,"l":182.39,"n":883,"o":182.465,"t":"2026-10-16T19:45:00Z","v":73615,"vw":182.570871},{"c":182.41,"h":182.41,"l":182.41,"n":13,"o":182.41,"t":"2026-10-16T20:00:00Z","v":392,"vw":182.41},{"c":182.41,"h":182.41,"l":182.41,"n":3,"o":182.41,"t":"2026-10-19T08:00:00Z","v":236,"vw":182.41},{"c":181.21,"h":182.2313,"l":180.875,"n":321,"o":182.06,"t":"2026-10-19T13:30:00Z","v":19415,"vw":181.753347},{"c":180.76,"h":181.18,"l":180.75,"n":118,"o":181.095,"t":"2026-10-19T13:45:00Z","v":7333,"vw":180.878075},{"c":180.285,"h":180.705,"l":180.185,"n":178,"o":180.705,"t":"2026-10-19T14:00:00Z","v":11607,"vw":180.437313},{"c":179.78,"h":180.29,"l":179.76,"n":149,"o":180.22,"t":"2026-10-19T14:15:00Z","v":7922,"vw":180.011566},{"c":179.38,"h":179.805,"l":179.28,"n":174,"o":179.78,"t":"2026-10-19T14:30:00Z","v":11287,"vw":179.477209},{"c":179.27,"h":179.315,"l":179,"n":119,"o":179.28,"t":"2026-10-19T14:45:00Z","v":7743,"vw":179.190663},{"c":179.385,"h":179.42,"l":179.24,"n":139,"o":179.3022,"t":"2026-10-19T15:00:00Z","v":15028,"vw":179.344887},{"c":179.68,"h":179.77,"l":179.4,"n":149,"o":179.43,"t":"2026-10-19T15:15:00Z","v":7665,"vw":179.600658},{"c":179.525,"h":179.65,"l":179.5,"n":96,"o":179.65,"t":"2026-10-19T15:30:00Z","v":4653,"vw":179.594963},{"c":179.63,"h":179.63,"l":179.42,"n":108,"o":179.475,"t":"2026-10-19T15:45:00Z","v":5324,"vw":179.50539},{"c":179.5,"h":179.61,"l":179.46,"n":147,"o":179.57,"t":"2026-10-19T16:00:00Z","v":6603,"vw":179.54116},{"c":179.4092,"h":179.6,"l":179.4092,"n":46,"o":179.52,"t":"2026-10-19T16:15:00Z","v":1141,"vw":179.482518},{"c":179.47,"h":179.485,"l":179.35,"n":98,"o":179.41,"t":"2026-10-19T16:30:00Z","v":4146,"vw":179.402091},{"c":179.27,"h":179.51,"l":179.27,"n":89,"o":179.45,"t":"2026-10-19T16:45:00Z","v":5640,"vw":179.357681},{"c":179.24,"h":179.3251,"l":179.22,"n":95,"o":179.31,"t":"2026-10-19T17:00:00Z","v":5655,"vw":179.267094},{"c":179.2901,"h":179.38,"l":179.26,"n":115,"o":179.3,"t":"2026-10-19T17:15:00Z","v":6931,"vw":179.307504},{"c":179.205,"h":179.385,"l":179.205,"n":145,"o":179.27,"t":"2026-10-19T17:30:00Z","v":5204,"vw":179.319383},{"c":179.2,"h":179.23,"l":179.14,"n":140,"o":179.23,"t":"2026-10-19T17:45:00Z","v":3069,"vw":179.198202},{"c":179.3,"h":179.365,"l":179.18,"n":258,"o":179.26,"t":"2026-10-19T18:00:00Z","v":16625,"vw":179.233223},{"c":179.13,"h":179.25,"l":179.0901,"n":121,"o":179.245,"t":"2026-10-19T18:15:00Z","v":4623,"vw":179.156911},{"c":179.135,"h":179.19,"l":179.05,"n":97,"o":179.1,"t":"2026-10-19T18:30:00Z","v":3446,"vw":179.112747},{"c":178.99,"h":179.13,"l":178.94,"n":143,"o":179.13,"t":"2026-10-19T18:45:00Z","v":8365,"vw":179.05038},{"c":178.92,"h":178.94,"l":178.82,"n":117,"o":178.94,"t":"2026-10-19T19:00:00Z","v":5843,"vw":178.910251},{"c":178.7,"h":178.95,"l":178.7,"n":230,"o":178.95,"t":"2026-10-19T19:15:00Z","v":18019,"vw":178.830328},{"c":178.73,"h":178.76,"l":178.49,"n":422,"o":178.68,"t":"2026-10-19T19:30:00Z","v":37631,"vw":178.604814},{"c":178.94,"h":179.3378,"l":178.63,"n":570,"o":178.72,"t":"2026-10-19T19:45:00Z","v":38041,"vw":179.002777},{"c":178.92,"h":178.92,"l":178.92,"n":12,"o":178.92,"t":"2026-10-19T20:00:00Z","v":421,"vw":178.92},{"c":180.4,"h":180.4,"l":180.4,"n":1,"o":180.4,"t":"2026-10-19T22:45:00Z","v":272,"vw":180.4},{"c":181.07,"h":181.1,"l":179.37,"n":250,"o":179.97,"t":"2026-10-20T13:30:00Z","v":11299,"vw":180.273341},{"c":180.82,"h":181.44,"l":180.79,"n":101,"o":181.14,"t":"2026-10-20T13:45:00Z","v":4780,"vw":181.152141},{"c":180.72,"h":180.92,"l":180.56,"n":180,"o":180.9,"t":"2026-10-20T14:00:00Z","v":7629,"vw":180.712481},{"c":181.01,"h":181.01,"l":180.66,"n":66,"o":180.66,"t":"2026-10-20T14:15:00Z","v":3875,"vw":180.859465},{"c":181.29,"h":181.29,"l":180.95,"n":146,"o":180.95,"t":"2026-10-20T14:30:00Z","v":7679,"vw":181.151797},{"c":181.37,"h":181.47,"l":181.25,"n":148,"o":181.25,"t":"2026-10-20T14:45:00Z","v":7873,"vw":181.314077},{"c":180.98,"h":181.34,"l":180.86,"n":74,"o":181.34,"t":"2026-10-20T15:00:00Z","v":3755,"vw":181.037714},{"c":181.19,"h":181.43,"l":181.01,"n":41,"o":181.01,"t":"2026-10-20T15:15:00Z","v":3146,"vw":181.202032},{"c":181.36,"h":181.4689,"l":181.2,"n":70,"o":181.2,"t":"2026-10-20T15:30:00Z","v":4250,"vw":181.376046},{"c":181.41,"h":181.495,"l":181.34,"n":67,"o":181.38,"t":"2026-10-20T15:45:00Z","v":5006,"vw":181.3957},{"c":181.28,"h":181.46,"l":181.28,"n":88,"o":181.45,"t":"2026-10-20T16:00:00Z","v":6808,"vw":181.431125},{"c":181.17,"h":181.33,"l":181.17,"n":38,"o":181.2,"t":"2026-10-20T16:15:00Z","v":2024,"vw":181.264049},{"c":181.22,"h":181.27,"l":181.16,"n":71,"o":181.19,"t":"2026-10-20T16:30:00Z","v":6059,"vw":181.21356},{"c":181.225,"h":181.41,"l":181.17,"n":54,"o":181.23,"t":"2026-10-20T16:45:00Z","v":4037,"vw":181.298988},{"c":181.13,"h":181.23,"l":181.13,"n":62,"o":181.23,"t":"2026-10-20T17:00:00Z","v":6281,"vw":181.210044},{"c":181.02,"h":181.11,"l":180.99,"n":45,"o":181.09,"t":"2026-10-20T17:15:00Z","v":3880,"vw":181.064371},{"c":181.055,"h":181.1,"l":180.975,"n":54,"o":181.095,"t":"2026-10-20T17:30:00Z","v":2925,"vw":181.055958},{"c":181.22,"h":181.3,"l":181.09,"n":172,"o":181.09,"t":"2026-10-20T17:45:00Z","v":3730,"vw":181.194944},{"c":181.24,"h":181.285,"l":181.13,"n":54,"o":181.285,"t":"2026-10-20T18:00:00Z","v":5837,"vw":181.202156},{"c":181.19,"h":181.2,"l":181.0821,"n":56,"o":181.2,"t":"2026-10-20T18:15:00Z","v":4857,"vw":181.164902},{"c":181.21,"h":181.26,"l":181.11,"n":60,"o":181.24,"t":"2026-10-20T18:30:00Z","v":4389,"vw":181.19636},{"c":181.15,"h":181.29,"l":181.15,"n":51,"o":181.18,"t":"2026-10-20T18:45:00Z","v":3382,"vw":181.241559},{"c":181.26,"h":181.3,"l":181.1201,"n":85,"o":181.1201,"t":"2026-10-20T19:00:00Z","v":5342,"vw":181.232817},{"c":181.24,"h":181.26,"l":181.14,"n":122,"o":181.22,"t":"2026-10-20T19:15:00Z","v":8263,"vw":181.179705},{"c":181.28,"h":181.35,"l":181.1901,"n":194,"o":181.25,"t":"2026-10-20T19:30:00Z","v":14438,"vw":181.244491},{"c":181.02,"h":181.31,"l":180.89,"n":360,"o":181.25,"t":"2026-10-20T19:45:00Z","v":25235,"vw":181.062335},{"c":181.04,"h":181.04,"l":181.04,"n":9,"o":181.04,"t":"2026-10-20T20:00:00Z","v":578,"vw":181.04},{"c":181.08,"h":181.08,"l":181.08,"n":1,"o":181.08,"t":"2026-10-20T20:45:00Z","v":137,"vw":181.08},{"c":179.58,"h":179.58,"l":179.58,"n":1,"o":179.58,"t":"2026-10-21T08:00:00Z","v":276,"vw":179.58},{"c":180.22,"h":180.22,"l":180.22,"n":1,"o":180.22,"t":"2026-10-21T13:00:00Z","v":100,"vw":180.22},{"c":182.11,"h":182.555,"l":181.8825,"n":187,"o":182.36,"t":"2026-10-21T13:30:00Z","v":16839,"vw":182.190689},{"c":181.57,"h":181.9621,"l":181.57,"n":50,"o":181.75,"t":"2026-10-21T13:45:00Z","v":2689,"vw":181.776455},{"c":181.635,"h":181.74,"l":181.35,"n":107,"o":181.36,"t":"2026-10-21T14:00:00Z","v":5477,"vw":181.498583},{"c":181.6,"h":181.675,"l":181.43,"n":62,"o":181.58,"t":"2026-10-21T14:15:00Z","v":2495,"vw":181.579107},{"c":182.09,"h":182.09,"l":181.62,"n":121,"o":181.62,"t":"2026-10-21T14:30:00Z","v":6310,"vw":181.935286},{"c":181.945,"h":182.18,"l":181.92,"n":89,"o":182.09,"t":"2026-10-21T14:45:00Z","v":120780,"vw":182.109224},{"c":181.55,"h":181.89,"l":181.52,"n":100,"o":181.85,"t":"2026-10-21T15:00:00Z","v":4627,"vw":181.698938},{"c":181.61,"h":181.64,"l":181.385,"n":69,"o":181.4851,"t":"2026-10-21T15:15:00Z","v":3964,"vw":181.545419},{"c":181.7,"h":181.71,"l":181.465,"n":74,"o":181.56,"t":"2026-10-21T15:30:00Z","v":4188,"vw":181.587522},{"c":181.85,"h":181.8901,"l":181.73,"n":114,"o":181.73,"t":"2026-10-21T15:45:00Z","v":8170,"vw":181.788345},{"c":182.08,"h":182.11,"l":181.82,"n":72,"o":181.82,"t":"2026-10-21T16:00:00Z","v":2469,"vw":181.966986},{"c":182.25,"h":182.25,"l":182.0613,"n":211,"o":182.13,"t":"2026-10-21T16:15:00Z","v":15754,"vw":182.14093},{"c":182.245,"h":182.41,"l":182.16,"n":133,"o":182.25,"t":"2026-10-21T16:30:00Z","v":12232,"vw":182.315042},{"c":182.24,"h":182.37,"l":182.24,"n":48,"o":182.31,"t":"2026-10-21T16:45:00Z","v":5945,"vw":182.299691},{"c":182.11,"h":182.2,"l":182.09,"n":34,"o":182.13,"t":"2026-10-21T17:00:00Z","v":2201,"vw":182.127419},{"c":182.23,"h":182.23,"l":182.02,"n":103,"o":182.09,"t":"2026-10-21T17:15:00Z","v":6142,"vw":182.127104},{"c":182.335,"h":182.335,"l":182.105,"n":104,"o":182.17,"t":"2026-10-21T17:30:00Z","v":7661,"vw":182.209349},{"c":182.3,"h":182.43,"l":182.3,"n":156,"o":182.36,"t":"2026-10-21T17:45:00Z","v":3145,"vw":182.382741},{"c":182.385,"h":182.385,"l":182.1301,"n":79,"o":182.23,"t":"2026-10-21T18:00:00Z","v":8947,"vw":182.195943},{"c":182.4,"h":182.4,"l":182.32,"n":36,"o":182.395,"t":"2026-10-21T18:15:00Z","v":1721,"vw":182.360267},{"c":182.47,"h":182.47,"l":182.36,"n":86,"o":182.4,"t":"2026-10-21T18:30:00Z","v":4433,"vw":182.418035},{"c":182.1,"h":182.48,"l":182.06,"n":106,"o":182.4607,"t":"2026-10-21T18:45:00Z","v":6170,"vw":182.281846},{"c":182.02,"h":182.15,"l":181.91,"n":111,"o":182.07,"t":"2026-10-21T19:00:00Z","v":6336,"vw":182.040534},{"c":182.1399,"h":182.265,"l":182.06,"n":88,"o":182.06,"t":"2026-10-21T19:15:00Z","v":4297,"vw":182.131222},{"c":182.1,"h":182.225,"l":181.99,"n":223,"o":182.225,"t":"2026-10-21T19:30:00Z","v":27188,"vw":182.043711},{"c":181.68,"h":182.16,"l":181.61,"n":339,"o":182.06,"t":"2026-10-21T19:45:00Z","v":20895,"vw":182.0029},{"c":181.77,"h":181.77,"l":181.77,"n":9,"o":181.77,"t":"2026-10-21T20:00:00Z","v":3431,"vw":181.77},{"c":182,"h":182,"l":182,"n":1,"o":182,"t":"2026-10-22T11:45:00Z","v":412,"vw":182},{"c":182.63,"h":182.7,"l":181.97,"n":189,"o":181.97,"t":"2026-10-22T13:30:00Z","v":21704,"vw":182.255089},{"c":182.79,"h":182.81,"l":182.23,"n":76,"o":182.23,"t":"2026-10-22T13:45:00Z","v":6691,"vw":182.565538},{"c":183.06,"h":183.15,"l":182.59,"n":144,"o":182.59,"t":"2026-10-22T14:00:00Z","v":10863,"vw":182.830379},{"c":183.55,"h":183.55,"l":182.89,"n":104,"o":183.11,"t":"2026-10-22T14:15:00Z","v":2965,"vw":183.249264},{"c":182.98,"h":183.235,"l":182.7,"n":134,"o":183.235,"t":"2026-10-22T14:30:00Z","v":6551,"vw":182.935155},{"c":182.85,"h":183.36,"l":182.85,"n":114,"o":182.94,"t":"2026-10-22T14:45:00Z","v":4936,"vw":183.120195},{"c":183.13,"h":183.2,"l":182.82,"n":47,"o":182.82,"t":"2026-10-22T15:00:00Z","v":1255,"vw":183.058885},{"c":183,"h":183.18,"l":182.91,"n":126,"o":182.98,"t":"2026-10-22T15:15:00Z","v":6086,"vw":183.010192},{"c":183.44,"h":183.45,"l":182.94,"n":152,"o":183,"t":"2026-10-22T15:30:00Z","v":10443,"vw":183.17245},{"c":183.71,"h":183.72,"l":183.37,"n":54,"o":183.45,"t":"2026-10-22T15:45:00Z","v":2681,"vw":183.551127},{"c":183.65,"h":183.71,"l":183.6382,"n":53,"o":183.64,"t":"2026-10-22T16:00:00Z","v":2374,"vw":183.66507},{"c":183.71,"h":183.75,"l":183.66,"n":46,"o":183.75,"t":"2026-10-22T16:15:00Z","v":2411,"vw":183.723535},{"c":183.82,"h":183.8499,"l":183.69,"n":65,"o":183.75,"t":"2026-10-22T16:30:00Z","v":2926,"vw":183.752504},{"c":184.19,"h":184.19,"l":183.8955,"n":91,"o":183.8955,"t":"2026-10-22T16:45:00Z","v":5690,"vw":184.03899},{"c":184.0428,"h":184.09,"l":183.975,"n":58,"o":184.06,"t":"2026-10-22T17:00:00Z","v":5083,"vw":184.023438},{"c":183.95,"h":184.08,"l":183.9238,"n":84,"o":183.9801,"t":"2026-10-22T17:15:00Z","v":5935,"vw":183.963488},{"c":183.82,"h":183.91,"l":183.81,"n":59,"o":183.88,"t":"2026-10-22T17:30:00Z","v":3028,"vw":183.863101},{"c":184.0899,"h":184.0899,"l":183.76,"n":89,"o":183.8,"t":"2026-10-22T17:45:00Z","v":5257,"vw":183.824401},{"c":184.155,"h":184.185,"l":183.98,"n":122,"o":184.11,"t":"2026-10-22T18:00:00Z","v":7851,"vw":184.083101},{"c":184.16,"h":184.29,"l":184.16,"n":94,"o":184.19,"t":"2026-10-22T18:15:00Z","v":3882,"vw":184.213153},{"c":184.3,"h":184.4,"l":184.15,"n":59,"o":184.24,"t":"2026-10-22T18:30:00Z","v":2983,"vw":184.226852},{"c":184.49,"h":184.68,"l":184.49,"n":113,"o":184.55,"t":"2026-10-22T18:45:00Z","v":10476,"vw":184.556391},{"c":184.85,"h":185,"l":184.53,"n":194,"o":184.53,"t":"2026-10-22T19:00:00Z","v":10143,"vw":184.902665},{"c":184.62,"h":184.89,"l":184.62,"n":97,"o":184.79,"t":"2026-10-22T19:15:00Z","v":4124,"vw":184.758933},{"c":184.745,"h":184.8,"l":184.56,"n":117,"o":184.62,"t":"2026-10-22T19:30:00Z","v":7652,"vw":184.681119},{"c":185.12,"h":185.18,"l":184.555,"n":491,"o":184.68,"t":"2026-10-22T19:45:00Z","v":23028,"vw":184.941734},{"c":185.12,"h":185.12,"l":185.12,"n":12,"o":185.12,"t":"2026-10-22T20:00:00Z","v":498,"vw":185.12},{"c":185.06,"h":185.06,"l":185.06,"n":6,"o":185.06,"t":"2026-10-22T20:15:00Z","v":472,"vw":185.06},{"c":185.1,"h":185.1,"l":185.1,"n":1,"o":185.1,"t":"2026-10-22T21:45:00Z","v":1600,"vw":185.1},{"c":185,"h":185,"l":185,"n":2,"o":185,"t":"2026-10-22T22:15:00Z","v":176,"vw":185}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.088485882667704,"strike":194.79252488203534,"iv":0.19366148195561914,"gamma":0.02798437136964329,"theta":-0.0532408655157193,"vega":0.14483733550819797,"rho":0.025747720636040396,"breakevenPct":5.812991986118741},{"delta":0.25,"premium":1.2507328187782747,"strike":192.29641817264192,"iv":0.1705565434370675,"gamma":0.03695084461462074,"theta":-0.053115414726282166,"vega":0.16169288993101152,"rho":0.032549095304733856,"breakevenPct":4.552263932271064},{"delta":0.3,"premium":1.4254424778761061,"strike":189.91150442477877,"iv":0.1491230088495575,"gamma":0.04547433628318584,"theta":-0.053238938053097346,"vega":0.17804070796460178,"rho":0.03934082898359738,"breakevenPct":3.358333460811835},{"delta":0.35,"premium":1.7434734513274335,"strike":188.8053097345133,"iv":0.14691061946902656,"gamma":0.048903539823008844,"theta":-0.05622566371681416,"vega":0.1885495575221239,"rho":0.046021691279416604,"breakevenPct":2.9325751868197405},{"delta":0.4,"premium":2.063933601609658,"strike":187.72635814889335,"iv":0.14436961770623744,"gamma":0.05213883299798793,"theta":-0.05872837022132797,"vega":0.19775975855130787,"rho":0.05271118630580266,"breakevenPct":2.5228455869182222},{"delta":0.45,"premium":2.403538175046555,"strike":186.7411545623836,"iv":0.1413046554934823,"gamma":0.054514152700186225,"theta":-0.05980707635009311,"vega":0.2025729981378026,"rho":0.05944272016811107,"breakevenPct":2.174099361187429},{"delta":0.5,"premium":2.8709770114942526,"strike":185.80459770114942,"iv":0.14319540229885058,"gamma":0.05439080459770115,"theta":-0.06184597701149425,"vega":0.20428505747126435,"rho":0.06627619884436782,"breakevenPct":1.9206864264496877},{"delta":0.55,"premium":3.610523978685613,"strike":184.85790408525756,"iv":0.15586856127886323,"gamma":0.04952575488454707,"theta":-0.06699005328596802,"vega":0.2026753108348135,"rho":0.07326830173062358,"breakevenPct":1.8087878478517425},{"delta":0.6,"premium":3.8579225352112663,"strike":183.96009389671363,"iv":0.14345492957746475,"gamma":0.05248051643192489,"theta":-0.06221971830985915,"vega":0.19803262910798122,"rho":0.08001976798154761,"breakevenPct":1.4574418927856891},{"delta":0.65,"premium":4.731981981981982,"strike":182.83603603603603,"iv":0.1530718918918919,"gamma":0.04710162162162162,"theta":-0.06428018018018018,"vega":0.18956684684684685,"rho":0.08697026521966084,"breakevenPct":1.3223952128446514},{"delta":0.7,"premium":5.196613545816732,"strike":181.92828685258965,"iv":0.14606334661354584,"gamma":0.04638486055776893,"theta":-0.05981314741035857,"vega":0.1781171314741036,"rho":0.09384608071599772,"breakevenPct":1.0830274407986045},{"delta":0.75,"premium":5.871767810026385,"strike":180.91029023746702,"iv":0.14328707124010553,"gamma":0.04318733509234829,"theta":-0.05591160949868074,"vega":0.16283509234828497,"rho":0.10079096406808805,"breakevenPct":0.8978273808845123},{"delta":0.8,"premium":7.314805825242719,"strike":179.24757281553397,"iv":0.15492815533980583,"gamma":0.035313106796116496,"theta":-0.05475242718446602,"vega":0.14345388349514562,"rho":0.1075275228197844,"breakevenPct":0.7791587298923409},{"delta":0.85,"premium":8.590226628895183,"strike":177.69971671388103,"iv":0.15595892351274787,"gamma":0.029068838526912187,"theta":-0.04924844192634562,"vega":0.11927450424929181,"rho":0.11430466187324043,"breakevenPct":0.6319918662360617},{"delta":0.9,"premium":10.596227876775206,"strike":174.92299688997275,"iv":0.15954087106885587,"gamma":0.021175433408005685,"theta":-0.02514105132757706,"vega":0.09058191015907573,"rho":0.12248733807889062,"breakevenPct":0.215657285408353}],"put":[{"delta":0.1,"premium":0.9011288045133803,"strike":164.67419203008922,"iv":0.3472114567754442,"gamma":0.009627584578468814,"theta":-0.052717078314136134,"vega":0.09047954221523449,"rho":-0.016223062416589308,"breakevenPct":11.53140491271833},{"delta":0.15,"premium":1.1043579067959095,"strike":172.44954418122427,"iv":0.26533307524943384,"gamma":0.01696703306840037,"theta":-0.052307754207561945,"vega":0.12091248857297958,"rho":-0.024393080696091227,"breakevenPct":7.441018650373628},{"delta":0.2,"premium":1.3441344784167464,"strike":176.4608965227783,"iv":0.2264168114302042,"gamma":0.023935830638007558,"theta":-0.053191805257664294,"vega":0.14435183132949617,"rho":-0.03255641115104441,"breakevenPct":5.403650581049292},{"delta":0.25,"premium":1.7644321766561515,"strike":178.42902208201892,"iv":0.22321577287066247,"gamma":0.0277006309148265,"theta":-0.05971640378548896,"vega":0.1627334384858044,"rho":-0.04045500533228386,"breakevenPct":4.56752922139003},{"delta":0.3,"premium":2.2309701492537313,"strike":180.1492537313433,"iv":0.22104328358208955,"gamma":0.03066417910447761,"theta":-0.06410746268656717,"vega":0.17815373134328358,"rho":-0.04830153609782438,"breakevenPct":3.8902962499516334},{"delta":0.35,"premium":2.55,"strike":181.95555555555555,"iv":0.20465333333333335,"gamma":0.035326666666666666,"theta":-0.06212666666666666,"vega":0.18988666666666665,"rho":-0.05613037935434644,"breakevenPct":3.086886584077604},{"delta":0.4,"premium":3.1213114754098363,"strike":183.30327868852459,"iv":0.20647540983606558,"gamma":0.03643360655737705,"theta":-0.06469098360655738,"vega":0.1979344262295082,"rho":-0.06387529197913046,"breakevenPct":2.667476656701195},{"delta":0.45,"premium":3.7564814814814818,"strike":184.64814814814815,"iv":0.2081574074074074,"gamma":0.037070370370370365,"theta":-0.06600185185185185,"vega":0.20275,"rho":-0.07162148264869389,"breakevenPct":2.2841040046096217},{"delta":0.5,"premium":4.06702806122449,"strike":185.93622448979593,"iv":0.19227984693877548,"gamma":0.040464030612244906,"theta":-0.05985918367346938,"vega":0.20444897959183672,"rho":-0.07933550511669651,"breakevenPct":1.7560520588961557},{"delta":0.55,"premium":4.79848484848485,"strike":187.21212121212122,"iv":0.1939727272727273,"gamma":0.039739393939393935,"theta":-0.05878484848484849,"vega":0.2028060606060606,"rho":-0.08705109986261865,"breakevenPct":1.4619509703779405},{"delta":0.6,"premium":5.791887905604719,"strike":188.63126843657818,"iv":0.20084631268436576,"gamma":0.037421533923303836,"theta":-0.05824778761061947,"vega":0.19744365781710915,"rho":-0.09484922980413424,"breakevenPct":1.231968166068793},{"delta":0.65,"premium":6.892279411764708,"strike":190.16544117647058,"iv":0.20677389705882354,"gamma":0.034962499999999994,"theta":-0.056320588235294115,"vega":0.18962389705882352,"rho":-0.10273250685600448,"breakevenPct":0.9976438176826503},{"delta":0.7,"premium":8.868382352941175,"strike":192.46323529411765,"iv":0.22446691176470587,"gamma":0.030275000000000003,"theta":-0.05521764705882353,"vega":0.17606691176470587,"rho":-0.1111426488315799,"breakevenPct":0.8238694137983684},{"delta":0.75,"premium":10.844485294117648,"strike":194.7610294117647,"iv":0.24215992647058823,"gamma":0.0255875,"theta":-0.05411470588235294,"vega":0.16250992647058823,"rho":-0.11955279080715533,"breakevenPct":0.6500950099140863}]},"raw":{"call":[{"delta":0.2,"premium":1.088485882667704,"strike":194.79252488203534,"iv":0.19366148195561914,"gamma":0.02798437136964329,"theta":-0.0532408655157193,"vega":0.14483733550819797,"rho":0.025747720636040396,"breakevenPct":5.812991986118741},{"delta":0.25,"premium":1.2507328187782747,"strike":192.29641817264192,"iv":0.1705565434370675,"gamma":0.03695084461462074,"theta":-0.053115414726282166,"vega":0.16169288993101152,"rho":0.032549095304733856,"breakevenPct":4.552263932271064},{"delta":0.3,"premium":1.4254424778761061,"strike":189.91150442477877,"iv":0.1491230088495575,"gamma":0.04547433628318584,"theta":-0.053238938053097346,"vega":0.17804070796460178,"rho":0.03934082898359738,"breakevenPct":3.358333460811835},{"delta":0.35,"premium":1.7434734513274335,"strike":188.8053097345133,"iv":0.14691061946902656,"gamma":0.048903539823008844,"theta":-0.05622566371681416,"vega":0.1885495575221239,"rho":0.046021691279416604,"breakevenPct":2.9325751868197405},{"delta":0.4,"premium":2.063933601609658,"strike":187.72635814889335,"iv":0.14436961770623744,"gamma":0.05213883299798793,"theta":-0.05872837022132797,"vega":0.19775975855130787,"rho":0.05271118630580266,"breakevenPct":2.5228455869182222},{"delta":0.45,"premium":2.403538175046555,"strike":186.7411545623836,"iv":0.1413046554934823,"gamma":0.054514152700186225,"theta":-0.05980707635009311,"vega":0.2025729981378026,"rho":0.05944272016811107,"breakevenPct":2.174099361187429},{"delta":0.5,"premium":2.8709770114942526,"strike":185.80459770114942,"iv":0.14319540229885058,"gamma":0.05439080459770115,"theta":-0.06184597701149425,"vega":0.20428505747126435,"rho":0.06627619884436782,"breakevenPct":1.9206864264496877},{"delta":0.55,"premium":3.610523978685613,"strike":184.85790408525756,"iv":0.15586856127886323,"gamma":0.04952575488454707,"theta":-0.06699005328596802,"vega":0.2026753108348135,"rho":0.07326830173062358,"breakevenPct":1.8087878478517425},{"delta":0.6,"premium":3.8579225352112663,"strike":183.96009389671363,"iv":0.14345492957746475,"gamma":0.05248051643192489,"theta":-0.06221971830985915,"vega":0.19803262910798122,"rho":0.08001976798154761,"breakevenPct":1.4574418927856891},{"delta":0.65,"premium":4.731981981981982,"strike":182.83603603603603,"iv":0.1530718918918919,"gamma":0.04710162162162162,"theta":-0.06428018018018018,"vega":0.18956684684684685,"rho":0.08697026521966084,"breakevenPct":1.3223952128446514},{"delta":0.7,"premium":5.196613545816732,"strike":181.92828685258965,"iv":0.14606334661354584,"gamma":0.04638486055776893,"theta":-0.05981314741035857,"vega":0.1781171314741036,"rho":0.09384608071599772,"breakevenPct":1.0830274407986045},{"delta":0.75,"premium":5.871767810026385,"strike":180.91029023746702,"iv":0.14328707124010553,"gamma":0.04318733509234829,"theta":-0.05591160949868074,"vega":0.16283509234828497,"rho":0.10079096406808805,"breakevenPct":0.8978273808845123},{"delta":0.8,"premium":7.314805825242719,"strike":179.24757281553397,"iv":0.15492815533980583,"gamma":0.035313106796116496,"theta":-0.05475242718446602,"vega":0.14345388349514562,"rho":0.1075275228197844,"breakevenPct":0.7791587298923409},{"delta":0.85,"premium":8.590226628895183,"strike":177.69971671388103,"iv":0.15595892351274787,"gamma":0.029068838526912187,"theta":-0.04924844192634562,"vega":0.11927450424929181,"rho":0.11430466187324043,"breakevenPct":0.6319918662360617},{"delta":0.9,"premium":10.596227876775206,"strike":174.92299688997275,"iv":0.15954087106885587,"gamma":0.021175433408005685,"theta":-0.02514105132757706,"vega":0.09058191015907573,"rho":0.12248733807889062,"breakevenPct":0.215657285408353}],"put":[{"delta":0.1,"premium":0.9011288045133803,"strike":164.67419203008922,"iv":0.3472114567754442,"gamma":0.009627584578468814,"theta":-0.052717078314136134,"vega":0.09047954221523449,"rho":-0.016223062416589308,"breakevenPct":11.53140491271833},{"delta":0.15,"premium":1.1043579067959095,"strike":172.44954418122427,"iv":0.26533307524943384,"gamma":0.01696703306840037,"theta":-0.052307754207561945,"vega":0.12091248857297958,"rho":-0.024393080696091227,"breakevenPct":7.441018650373628},{"delta":0.2,"premium":1.3441344784167464,"strike":176.4608965227783,"iv":0.2264168114302042,"gamma":0.023935830638007558,"theta":-0.053191805257664294,"vega":0.14435183132949617,"rho":-0.03255641115104441,"breakevenPct":5.403650581049292},{"delta":0.25,"premium":1.7644321766561515,"strike":178.42902208201892,"iv":0.22321577287066247,"gamma":0.0277006309148265,"theta":-0.05971640378548896,"vega":0.1627334384858044,"rho":-0.04045500533228386,"breakevenPct":4.56752922139003},{"delta":0.3,"premium":2.2309701492537313,"strike":180.1492537313433,"iv":0.22104328358208955,"gamma":0.03066417910447761,"theta":-0.06410746268656717,"vega":0.17815373134328358,"rho":-0.04830153609782438,"breakevenPct":3.8902962499516334},{"delta":0.35,"premium":2.55,"strike":181.95555555555555,"iv":0.20465333333333335,"gamma":0.035326666666666666,"theta":-0.06212666666666666,"vega":0.18988666666666665,"rho":-0.05613037935434644,"breakevenPct":3.086886584077604},{"delta":0.4,"premium":3.1213114754098363,"strike":183.30327868852459,"iv":0.20647540983606558,"gamma":0.03643360655737705,"theta":-0.06469098360655738,"vega":0.1979344262295082,"rho":-0.06387529197913046,"breakevenPct":2.667476656701195},{"delta":0.45,"premium":3.7564814814814818,"strike":184.64814814814815,"iv":0.2081574074074074,"gamma":0.037070370370370365,"theta":-0.06600185185185185,"vega":0.20275,"rho":-0.07162148264869389,"breakevenPct":2.2841040046096217},{"delta":0.5,"premium":4.06702806122449,"strike":185.93622448979593,"iv":0.19227984693877548,"gamma":0.040464030612244906,"theta":-0.05985918367346938,"vega":0.20444897959183672,"rho":-0.07933550511669651,"breakevenPct":1.7560520588961557},{"delta":0.55,"premium":4.79848484848485,"strike":187.21212121212122,"iv":0.1939727272727273,"gamma":0.039739393939393935,"theta":-0.05878484848484849,"vega":0.2028060606060606,"rho":-0.08705109986261865,"breakevenPct":1.4619509703779405},{"delta":0.6,"premium":5.791887905604719,"strike":188.63126843657818,"iv":0.20084631268436576,"gamma":0.037421533923303836,"theta":-0.05824778761061947,"vega":0.19744365781710915,"rho":-0.09484922980413424,"breakevenPct":1.231968166068793},{"delta":0.65,"premium":6.892279411764708,"strike":190.16544117647058,"iv":0.20677389705882354,"gamma":0.034962499999999994,"theta":-0.056320588235294115,"vega":0.18962389705882352,"rho":-0.10273250685600448,"breakevenPct":0.9976438176826503},{"delta":0.7,"premium":8.868382352941175,"strike":192.46323529411765,"iv":0.22446691176470587,"gamma":0.030275000000000003,"theta":-0.05521764705882353,"vega":0.17606691176470587,"rho":-0.1111426488315799,"breakevenPct":0.8238694137983684},{"delta":0.75,"premium":10.844485294117648,"strike":194.7610294117647,"iv":0.24215992647058823,"gamma":0.0255875,"theta":-0.05411470588235294,"vega":0.16250992647058823,"rho":-0.11955279080715533,"breakevenPct":0.6500950099140863}]}},"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"}}