{"symbol":"VRSK","url":"https://intraalpha.com/companies/VRSK","capturedAt":"2026-10-22T20:46:55.542Z","state":"partial","quote":{"symbol":"VRSK","last_price":203.33,"prev_close":192.34,"regular_close":203.33,"change":10.99,"change_pct":5.7138,"regular_change":10.99,"regular_change_pct":5.7138,"extended_change":0,"extended_change_pct":0,"bid":170,"ask":218,"bid_size":200,"ask_size":100,"volume":1410743,"vwap":201.841972,"open":196.33,"high":203.47,"low":195.58,"close":203.33,"trade_count":28457,"last_trade_at":"2026-10-22T20:39:18.24591413Z","last_quote_at":"2026-10-22T20:39:19.158237559Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:52.967047867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.285Z","bars":[{"c":185.09,"h":185.09,"l":183.51,"n":41,"o":184.56,"t":"2026-10-15T13:25:00Z","v":3625,"vw":184.598317},{"c":186.66,"h":187.08,"l":184.72,"n":372,"o":185.455,"t":"2026-10-15T13:30:00Z","v":27080,"vw":185.1471},{"c":187.13,"h":187.405,"l":186.48,"n":301,"o":186.66,"t":"2026-10-15T13:35:00Z","v":16857,"vw":186.974562},{"c":186.7,"h":187.66,"l":186.3098,"n":270,"o":186.94,"t":"2026-10-15T13:40:00Z","v":18014,"vw":186.855613},{"c":188.065,"h":188.69,"l":186.88,"n":559,"o":186.88,"t":"2026-10-15T13:45:00Z","v":28110,"vw":187.76578},{"c":189.07,"h":189.32,"l":188.18,"n":639,"o":188.18,"t":"2026-10-15T13:50:00Z","v":32942,"vw":188.788829},{"c":188.685,"h":189.45,"l":188.09,"n":471,"o":189.28,"t":"2026-10-15T13:55:00Z","v":25867,"vw":188.930993},{"c":188.57,"h":189.92,"l":188.39,"n":477,"o":188.595,"t":"2026-10-15T14:00:00Z","v":35446,"vw":189.211132},{"c":189.55,"h":189.81,"l":188.63,"n":908,"o":188.64,"t":"2026-10-15T14:05:00Z","v":70769,"vw":189.394462},{"c":190.53,"h":190.715,"l":189.455,"n":531,"o":189.47,"t":"2026-10-15T14:10:00Z","v":38457,"vw":189.875181},{"c":190.49,"h":191.23,"l":190.36,"n":957,"o":190.53,"t":"2026-10-15T14:15:00Z","v":33661,"vw":190.939147},{"c":191.1,"h":191.1,"l":190.09,"n":316,"o":190.21,"t":"2026-10-15T14:20:00Z","v":15134,"vw":190.373117},{"c":190.88,"h":191.3,"l":190.88,"n":281,"o":191.16,"t":"2026-10-15T14:25:00Z","v":11001,"vw":191.092406},{"c":192.145,"h":192.405,"l":191.3,"n":636,"o":191.3,"t":"2026-10-15T14:30:00Z","v":31471,"vw":192.021787},{"c":191.705,"h":192.295,"l":191.63,"n":497,"o":192.27,"t":"2026-10-15T14:35:00Z","v":33906,"vw":191.956326},{"c":191.57,"h":191.935,"l":191.21,"n":351,"o":191.87,"t":"2026-10-15T14:40:00Z","v":12368,"vw":191.743508},{"c":190.65,"h":191.57,"l":190.65,"n":333,"o":191.57,"t":"2026-10-15T14:45:00Z","v":9024,"vw":191.122051},{"c":191.36,"h":191.38,"l":190.59,"n":391,"o":191.36,"t":"2026-10-15T14:50:00Z","v":15912,"vw":190.968736},{"c":191.13,"h":191.455,"l":190.8201,"n":580,"o":191.43,"t":"2026-10-15T14:55:00Z","v":48293,"vw":191.169121},{"c":190.535,"h":191.34,"l":190.535,"n":286,"o":191.08,"t":"2026-10-15T15:00:00Z","v":16608,"vw":190.925365},{"c":191,"h":191.37,"l":190.3501,"n":481,"o":190.3501,"t":"2026-10-15T15:05:00Z","v":28294,"vw":190.977931},{"c":190.395,"h":191.18,"l":190.36,"n":568,"o":191.015,"t":"2026-10-15T15:10:00Z","v":53899,"vw":190.813458},{"c":190.285,"h":190.3,"l":189.65,"n":456,"o":190.2,"t":"2026-10-15T15:15:00Z","v":22670,"vw":189.872035},{"c":190.32,"h":190.48,"l":189.74,"n":363,"o":190.285,"t":"2026-10-15T15:20:00Z","v":24626,"vw":190.126228},{"c":190.07,"h":190.56,"l":190,"n":289,"o":190.46,"t":"2026-10-15T15:25:00Z","v":14912,"vw":190.344099},{"c":190.47,"h":190.47,"l":189.965,"n":686,"o":190.075,"t":"2026-10-15T15:30:00Z","v":46608,"vw":190.131363},{"c":190.38,"h":190.555,"l":190.13,"n":459,"o":190.325,"t":"2026-10-15T15:35:00Z","v":19596,"vw":190.395802},{"c":190.465,"h":190.68,"l":190.31,"n":332,"o":190.45,"t":"2026-10-15T15:40:00Z","v":19598,"vw":190.499273},{"c":190.28,"h":190.76,"l":190.27,"n":340,"o":190.55,"t":"2026-10-15T15:45:00Z","v":20787,"vw":190.472951},{"c":190.38,"h":190.58,"l":190.32,"n":327,"o":190.42,"t":"2026-10-15T15:50:00Z","v":17124,"vw":190.441013},{"c":190.31,"h":190.49,"l":190.26,"n":409,"o":190.391,"t":"2026-10-15T15:55:00Z","v":15756,"vw":190.359744},{"c":190.395,"h":190.445,"l":190.25,"n":224,"o":190.445,"t":"2026-10-15T16:00:00Z","v":9897,"vw":190.360068},{"c":190.35,"h":190.395,"l":190.23,"n":264,"o":190.395,"t":"2026-10-15T16:05:00Z","v":6040,"vw":190.29772},{"c":189.98,"h":190.44,"l":189.98,"n":267,"o":190.44,"t":"2026-10-15T16:10:00Z","v":11775,"vw":190.205207},{"c":189.79,"h":190.14,"l":189.79,"n":282,"o":190.13,"t":"2026-10-15T16:15:00Z","v":13252,"vw":190.037553},{"c":189.87,"h":190.19,"l":189.825,"n":287,"o":189.83,"t":"2026-10-15T16:20:00Z","v":9623,"vw":190.020876},{"c":189.745,"h":190.17,"l":189.61,"n":306,"o":189.955,"t":"2026-10-15T16:25:00Z","v":9688,"vw":189.967053},{"c":189.45,"h":189.78,"l":189.45,"n":161,"o":189.57,"t":"2026-10-15T16:30:00Z","v":5008,"vw":189.561545},{"c":189.505,"h":189.505,"l":189.265,"n":139,"o":189.38,"t":"2026-10-15T16:35:00Z","v":2995,"vw":189.40294},{"c":189.65,"h":189.65,"l":189.45,"n":156,"o":189.505,"t":"2026-10-15T16:40:00Z","v":2981,"vw":189.520934},{"c":189.29,"h":189.65,"l":189.29,"n":189,"o":189.48,"t":"2026-10-15T16:45:00Z","v":5322,"vw":189.457303},{"c":189.03,"h":189.32,"l":189.03,"n":192,"o":189.25,"t":"2026-10-15T16:50:00Z","v":4197,"vw":189.1695},{"c":189.805,"h":189.805,"l":189.045,"n":365,"o":189.045,"t":"2026-10-15T16:55:00Z","v":10397,"vw":189.495535},{"c":189.8375,"h":190.15,"l":189.77,"n":479,"o":189.845,"t":"2026-10-15T17:00:00Z","v":26680,"vw":189.892386},{"c":189.28,"h":189.78,"l":189.155,"n":253,"o":189.655,"t":"2026-10-15T17:05:00Z","v":8268,"vw":189.548903},{"c":189.12,"h":189.37,"l":189.07,"n":265,"o":189.16,"t":"2026-10-15T17:10:00Z","v":7819,"vw":189.216753},{"c":187.845,"h":189.12,"l":187.835,"n":456,"o":189.12,"t":"2026-10-15T17:15:00Z","v":24082,"vw":188.429613},{"c":188.275,"h":188.32,"l":187.82,"n":803,"o":188.02,"t":"2026-10-15T17:20:00Z","v":21437,"vw":188.056275},{"c":188.08,"h":188.275,"l":187.97,"n":474,"o":188.275,"t":"2026-10-15T17:25:00Z","v":25892,"vw":188.094497},{"c":188.1,"h":188.1,"l":187.755,"n":361,"o":188.08,"t":"2026-10-15T17:30:00Z","v":14656,"vw":187.954446},{"c":187.95,"h":188.1,"l":187.94,"n":215,"o":188.07,"t":"2026-10-15T17:35:00Z","v":5921,"vw":187.980331},{"c":188.145,"h":188.145,"l":187.94,"n":302,"o":187.94,"t":"2026-10-15T17:40:00Z","v":7991,"vw":188.020987},{"c":188.255,"h":188.45,"l":188.16,"n":242,"o":188.24,"t":"2026-10-15T17:45:00Z","v":6349,"vw":188.279562},{"c":188.225,"h":188.39,"l":188.065,"n":276,"o":188.36,"t":"2026-10-15T17:50:00Z","v":8860,"vw":188.232932},{"c":187.94,"h":188.385,"l":187.77,"n":411,"o":188.26,"t":"2026-10-15T17:55:00Z","v":18317,"vw":188.028251},{"c":187.85,"h":188.0175,"l":187.745,"n":249,"o":187.9545,"t":"2026-10-15T18:00:00Z","v":7714,"vw":187.871084},{"c":187.97,"h":187.97,"l":187.66,"n":544,"o":187.87,"t":"2026-10-15T18:05:00Z","v":29687,"vw":187.826019},{"c":187.83,"h":188.01,"l":187.62,"n":282,"o":187.965,"t":"2026-10-15T18:10:00Z","v":10460,"vw":187.860168},{"c":188.03,"h":188.18,"l":187.98,"n":258,"o":187.98,"t":"2026-10-15T18:15:00Z","v":8072,"vw":188.066299},{"c":187.92,"h":188.11,"l":187.92,"n":252,"o":188.09,"t":"2026-10-15T18:20:00Z","v":6122,"vw":188.004025},{"c":187.79,"h":187.835,"l":187.55,"n":271,"o":187.83,"t":"2026-10-15T18:25:00Z","v":7524,"vw":187.743825},{"c":187.74,"h":187.9,"l":187.71,"n":258,"o":187.9,"t":"2026-10-15T18:30:00Z","v":5165,"vw":187.787812},{"c":187.85,"h":187.85,"l":187.58,"n":247,"o":187.74,"t":"2026-10-15T18:35:00Z","v":5804,"vw":187.6639},{"c":187.585,"h":187.74,"l":187.49,"n":306,"o":187.7,"t":"2026-10-15T18:40:00Z","v":7442,"vw":187.629151},{"c":187.9,"h":187.93,"l":187.58,"n":300,"o":187.58,"t":"2026-10-15T18:45:00Z","v":8193,"vw":187.753844},{"c":187.765,"h":187.8849,"l":187.69,"n":306,"o":187.8849,"t":"2026-10-15T18:50:00Z","v":4070,"vw":187.773597},{"c":187.78,"h":187.78,"l":187.64,"n":267,"o":187.765,"t":"2026-10-15T18:55:00Z","v":4388,"vw":187.728703},{"c":188.08,"h":188.08,"l":187.58,"n":444,"o":187.76,"t":"2026-10-15T19:00:00Z","v":15592,"vw":187.820891},{"c":188.28,"h":188.295,"l":187.96,"n":315,"o":188.03,"t":"2026-10-15T19:05:00Z","v":6773,"vw":188.104365},{"c":188,"h":188.31,"l":187.91,"n":350,"o":188.31,"t":"2026-10-15T19:10:00Z","v":9701,"vw":188.134385},{"c":187.955,"h":188.11,"l":187.615,"n":528,"o":188.1,"t":"2026-10-15T19:15:00Z","v":28409,"vw":187.858854},{"c":187.96,"h":188.11,"l":187.875,"n":374,"o":188.1,"t":"2026-10-15T19:20:00Z","v":10857,"vw":187.987286},{"c":187.78,"h":188.01,"l":187.78,"n":379,"o":187.975,"t":"2026-10-15T19:25:00Z","v":11211,"vw":187.907825},{"c":187.725,"h":187.8575,"l":187.59,"n":412,"o":187.855,"t":"2026-10-15T19:30:00Z","v":11574,"vw":187.726875},{"c":186.595,"h":187.72,"l":186.5,"n":679,"o":187.72,"t":"2026-10-15T19:35:00Z","v":19154,"vw":187.174665},{"c":186.65,"h":186.81,"l":186.45,"n":922,"o":186.48,"t":"2026-10-15T19:40:00Z","v":25837,"vw":186.586125},{"c":186.52,"h":186.8,"l":186.49,"n":533,"o":186.69,"t":"2026-10-15T19:45:00Z","v":18923,"vw":186.693826},{"c":186.405,"h":186.54,"l":186.08,"n":1481,"o":186.47,"t":"2026-10-15T19:50:00Z","v":54881,"vw":186.307336},{"c":187.32,"h":187.55,"l":186.35,"n":4019,"o":186.43,"t":"2026-10-15T19:55:00Z","v":246982,"vw":187.079568},{"c":187.33,"h":187.33,"l":187.33,"n":78,"o":187.33,"t":"2026-10-15T20:00:00Z","v":387892,"vw":187.33},{"c":187.56,"h":187.56,"l":187.51,"n":4,"o":187.54,"t":"2026-10-15T20:20:00Z","v":307,"vw":187.536667},{"c":190.83,"h":192,"l":189.41,"n":238,"o":189.41,"t":"2026-10-16T13:30:00Z","v":52836,"vw":190.134976},{"c":190.09,"h":191.65,"l":189.81,"n":297,"o":190.83,"t":"2026-10-16T13:35:00Z","v":9592,"vw":190.189572},{"c":190.1,"h":190.689,"l":189.96,"n":214,"o":190.325,"t":"2026-10-16T13:40:00Z","v":7181,"vw":190.287973},{"c":190.22,"h":190.23,"l":189.3737,"n":231,"o":190.2,"t":"2026-10-16T13:45:00Z","v":16275,"vw":189.94972},{"c":190.39,"h":190.96,"l":190,"n":246,"o":190,"t":"2026-10-16T13:50:00Z","v":6840,"vw":190.529799},{"c":190.77,"h":191.49,"l":190.51,"n":272,"o":190.78,"t":"2026-10-16T13:55:00Z","v":8888,"vw":190.94425},{"c":188.8875,"h":190.315,"l":188.5901,"n":207,"o":190.195,"t":"2026-10-16T14:00:00Z","v":6418,"vw":189.532538},{"c":188.93,"h":189.18,"l":188.49,"n":171,"o":189.18,"t":"2026-10-16T14:05:00Z","v":8168,"vw":188.812648},{"c":188.65,"h":188.98,"l":188.425,"n":195,"o":188.51,"t":"2026-10-16T14:10:00Z","v":11805,"vw":188.842676},{"c":188.59,"h":188.66,"l":187.96,"n":249,"o":188.345,"t":"2026-10-16T14:15:00Z","v":13341,"vw":188.101217},{"c":188.69,"h":188.82,"l":188.2978,"n":248,"o":188.46,"t":"2026-10-16T14:20:00Z","v":4297,"vw":188.529072},{"c":188.39,"h":188.68,"l":188.265,"n":209,"o":188.635,"t":"2026-10-16T14:25:00Z","v":6390,"vw":188.403918},{"c":188.16,"h":188.32,"l":188.05,"n":169,"o":188.18,"t":"2026-10-16T14:30:00Z","v":4854,"vw":188.125858},{"c":188.1,"h":188.19,"l":187.88,"n":228,"o":188.15,"t":"2026-10-16T14:35:00Z","v":6794,"vw":188.042208},{"c":187.8108,"h":188.235,"l":187.66,"n":293,"o":188.05,"t":"2026-10-16T14:40:00Z","v":10507,"vw":188.000528},{"c":188.13,"h":188.16,"l":187.56,"n":160,"o":187.6,"t":"2026-10-16T14:45:00Z","v":3832,"vw":187.857948},{"c":188.03,"h":188.38,"l":187.96,"n":282,"o":188.13,"t":"2026-10-16T14:50:00Z","v":14006,"vw":188.097967},{"c":187.675,"h":187.92,"l":187.665,"n":90,"o":187.865,"t":"2026-10-16T14:55:00Z","v":4284,"vw":187.698583},{"c":187.68,"h":187.77,"l":187.315,"n":269,"o":187.66,"t":"2026-10-16T15:00:00Z","v":7845,"vw":187.579437},{"c":188.06,"h":188.06,"l":187.87,"n":175,"o":187.88,"t":"2026-10-16T15:05:00Z","v":3338,"vw":187.924616},{"c":188,"h":188,"l":187.77,"n":177,"o":187.92,"t":"2026-10-16T15:10:00Z","v":2709,"vw":187.864883},{"c":187.72,"h":187.92,"l":187.58,"n":110,"o":187.85,"t":"2026-10-16T15:15:00Z","v":2504,"vw":187.71171},{"c":187.705,"h":187.715,"l":187.615,"n":159,"o":187.615,"t":"2026-10-16T15:20:00Z","v":2082,"vw":187.67873},{"c":187.735,"h":187.84,"l":187.66,"n":117,"o":187.84,"t":"2026-10-16T15:25:00Z","v":2379,"vw":187.763072},{"c":187.495,"h":187.57,"l":187.43,"n":154,"o":187.57,"t":"2026-10-16T15:30:00Z","v":3347,"vw":187.506111},{"c":187.835,"h":187.96,"l":187.58,"n":201,"o":187.72,"t":"2026-10-16T15:35:00Z","v":6529,"vw":187.889347},{"c":187.495,"h":187.76,"l":187.49,"n":110,"o":187.735,"t":"2026-10-16T15:40:00Z","v":4626,"vw":187.697377},{"c":187.865,"h":187.97,"l":187.54,"n":233,"o":187.54,"t":"2026-10-16T15:45:00Z","v":11164,"vw":187.80745},{"c":187.855,"h":188.02,"l":187.68,"n":104,"o":188.02,"t":"2026-10-16T15:50:00Z","v":2730,"vw":187.86668},{"c":187.46,"h":187.665,"l":187.41,"n":255,"o":187.665,"t":"2026-10-16T15:55:00Z","v":8124,"vw":187.475535},{"c":187.715,"h":187.72,"l":187.305,"n":265,"o":187.44,"t":"2026-10-16T16:00:00Z","v":6917,"vw":187.55639},{"c":188.005,"h":188.01,"l":187.63,"n":315,"o":187.715,"t":"2026-10-16T16:05:00Z","v":16825,"vw":187.810571},{"c":187.67,"h":187.98,"l":187.605,"n":181,"o":187.98,"t":"2026-10-16T16:10:00Z","v":4231,"vw":187.702722},{"c":187.76,"h":187.76,"l":187.3775,"n":284,"o":187.645,"t":"2026-10-16T16:15:00Z","v":19465,"vw":187.509966},{"c":187.6,"h":187.8332,"l":187.6,"n":136,"o":187.77,"t":"2026-10-16T16:20:00Z","v":5612,"vw":187.734172},{"c":187.435,"h":187.8,"l":187.435,"n":318,"o":187.725,"t":"2026-10-16T16:25:00Z","v":11250,"vw":187.601051},{"c":187.59,"h":187.59,"l":187.43,"n":127,"o":187.45,"t":"2026-10-16T16:30:00Z","v":2806,"vw":187.529167},{"c":187.52,"h":187.6,"l":187.4,"n":277,"o":187.59,"t":"2026-10-16T16:35:00Z","v":8822,"vw":187.532568},{"c":187.395,"h":187.6,"l":187.27,"n":440,"o":187.5,"t":"2026-10-16T16:40:00Z","v":23440,"vw":187.444618},{"c":187.61,"h":187.68,"l":187.6,"n":136,"o":187.62,"t":"2026-10-16T16:45:00Z","v":2487,"vw":187.640038},{"c":187.37,"h":187.6,"l":187.19,"n":278,"o":187.6,"t":"2026-10-16T16:50:00Z","v":5983,"vw":187.374212},{"c":187.305,"h":187.38,"l":187.19,"n":176,"o":187.38,"t":"2026-10-16T16:55:00Z","v":4916,"vw":187.290427},{"c":187.105,"h":187.41,"l":187.03,"n":249,"o":187.41,"t":"2026-10-16T17:00:00Z","v":7097,"vw":187.264204},{"c":186.9,"h":187.18,"l":186.9,"n":264,"o":187.06,"t":"2026-10-16T17:05:00Z","v":9615,"vw":187.052773},{"c":186.81,"h":187.18,"l":186.6,"n":341,"o":186.885,"t":"2026-10-16T17:10:00Z","v":15841,"vw":186.948831},{"c":187.01,"h":187.16,"l":186.73,"n":352,"o":186.84,"t":"2026-10-16T17:15:00Z","v":13567,"vw":186.968992},{"c":188.09,"h":188.09,"l":187.03,"n":388,"o":187.12,"t":"2026-10-16T17:20:00Z","v":21756,"vw":187.363879},{"c":188.35,"h":188.35,"l":187.85,"n":342,"o":188.09,"t":"2026-10-16T17:25:00Z","v":12360,"vw":187.988334},{"c":188.72,"h":188.72,"l":188.3,"n":331,"o":188.35,"t":"2026-10-16T17:30:00Z","v":11017,"vw":188.492008},{"c":188.81,"h":188.88,"l":188.49,"n":329,"o":188.615,"t":"2026-10-16T17:35:00Z","v":11023,"vw":188.741595},{"c":188.85,"h":189.22,"l":188.765,"n":255,"o":188.765,"t":"2026-10-16T17:40:00Z","v":7720,"vw":189.01317},{"c":188.96,"h":189.08,"l":188.64,"n":280,"o":188.83,"t":"2026-10-16T17:45:00Z","v":9311,"vw":188.871634},{"c":188.885,"h":189.195,"l":188.86,"n":297,"o":189,"t":"2026-10-16T17:50:00Z","v":19276,"vw":189.040712},{"c":188.985,"h":189.07,"l":188.65,"n":261,"o":188.65,"t":"2026-10-16T17:55:00Z","v":7484,"vw":188.89232},{"c":188.82,"h":188.97,"l":188.76,"n":320,"o":188.95,"t":"2026-10-16T18:00:00Z","v":10924,"vw":188.852636},{"c":188.58,"h":188.96,"l":188.58,"n":225,"o":188.82,"t":"2026-10-16T18:05:00Z","v":6219,"vw":188.78395},{"c":188.29,"h":188.665,"l":188.27,"n":310,"o":188.665,"t":"2026-10-16T18:10:00Z","v":10200,"vw":188.41025},{"c":188.49,"h":188.55,"l":188.38,"n":247,"o":188.38,"t":"2026-10-16T18:15:00Z","v":7322,"vw":188.471945},{"c":188.68,"h":188.76,"l":188.49,"n":297,"o":188.49,"t":"2026-10-16T18:20:00Z","v":9098,"vw":188.646864},{"c":188.49,"h":188.73,"l":188.44,"n":238,"o":188.69,"t":"2026-10-16T18:25:00Z","v":9624,"vw":188.637819},{"c":188.54,"h":188.71,"l":188.43,"n":320,"o":188.43,"t":"2026-10-16T18:30:00Z","v":9818,"vw":188.60744},{"c":188.65,"h":188.66,"l":188.2,"n":396,"o":188.54,"t":"2026-10-16T18:35:00Z","v":18066,"vw":188.444016},{"c":188.675,"h":188.81,"l":188.57,"n":227,"o":188.68,"t":"2026-10-16T18:40:00Z","v":8254,"vw":188.711223},{"c":188.855,"h":188.86,"l":188.66,"n":362,"o":188.74,"t":"2026-10-16T18:45:00Z","v":15177,"vw":188.754894},{"c":188.68,"h":188.875,"l":188.68,"n":224,"o":188.865,"t":"2026-10-16T18:50:00Z","v":6269,"vw":188.803978},{"c":189.08,"h":189.09,"l":188.74,"n":362,"o":188.76,"t":"2026-10-16T18:55:00Z","v":11184,"vw":188.935901},{"c":189.095,"h":189.24,"l":189.035,"n":292,"o":189.075,"t":"2026-10-16T19:00:00Z","v":12964,"vw":189.155909},{"c":189.09,"h":189.3,"l":189.03,"n":374,"o":189.135,"t":"2026-10-16T19:05:00Z","v":9042,"vw":189.173715},{"c":189.17,"h":189.32,"l":189.135,"n":286,"o":189.135,"t":"2026-10-16T19:10:00Z","v":6757,"vw":189.246697},{"c":189.24,"h":189.48,"l":189.1501,"n":401,"o":189.1501,"t":"2026-10-16T19:15:00Z","v":10872,"vw":189.348769},{"c":189.269,"h":189.3899,"l":189.135,"n":374,"o":189.18,"t":"2026-10-16T19:20:00Z","v":10309,"vw":189.218739},{"c":189.545,"h":189.6,"l":189.24,"n":587,"o":189.27,"t":"2026-10-16T19:25:00Z","v":16759,"vw":189.369246},{"c":190,"h":190,"l":189.44,"n":572,"o":189.55,"t":"2026-10-16T19:30:00Z","v":20693,"vw":189.724635},{"c":189.5893,"h":190.104,"l":189.5893,"n":488,"o":189.99,"t":"2026-10-16T19:35:00Z","v":13489,"vw":189.839547},{"c":189.72,"h":189.72,"l":189.37,"n":625,"o":189.63,"t":"2026-10-16T19:40:00Z","v":18063,"vw":189.52461},{"c":190.325,"h":190.385,"l":189.78,"n":762,"o":189.845,"t":"2026-10-16T19:45:00Z","v":30606,"vw":190.13304},{"c":190.8,"h":190.92,"l":190.17,"n":2529,"o":190.2,"t":"2026-10-16T19:50:00Z","v":152735,"vw":190.499198},{"c":190.88,"h":191.11,"l":190.6,"n":3172,"o":190.76,"t":"2026-10-16T19:55:00Z","v":174747,"vw":190.922929},{"c":190.5,"h":190.9,"l":190.5,"n":92,"o":190.86,"t":"2026-10-16T20:00:00Z","v":309335,"vw":190.899846},{"c":190.92,"h":190.92,"l":190.92,"n":5,"o":190.92,"t":"2026-10-16T22:20:00Z","v":158,"vw":190.92},{"c":188.285,"h":188.95,"l":185.28,"n":159,"o":187.87,"t":"2026-10-19T13:30:00Z","v":9915,"vw":188.10011},{"c":187.78,"h":188.4739,"l":187.51,"n":129,"o":188.4739,"t":"2026-10-19T13:35:00Z","v":5878,"vw":188.067348},{"c":186.62,"h":188.115,"l":186.62,"n":119,"o":188.115,"t":"2026-10-19T13:40:00Z","v":3669,"vw":187.36025},{"c":187.015,"h":187.07,"l":186.39,"n":189,"o":186.645,"t":"2026-10-19T13:45:00Z","v":5420,"vw":186.718827},{"c":187.555,"h":187.67,"l":186.72,"n":271,"o":186.92,"t":"2026-10-19T13:50:00Z","v":15381,"vw":187.303881},{"c":187.15,"h":187.97,"l":187.145,"n":131,"o":187.97,"t":"2026-10-19T13:55:00Z","v":4912,"vw":187.601999},{"c":187.63,"h":188.1899,"l":186.95,"n":165,"o":187.17,"t":"2026-10-19T14:00:00Z","v":7014,"vw":187.684355},{"c":187.68,"h":187.865,"l":187.38,"n":171,"o":187.84,"t":"2026-10-19T14:05:00Z","v":9778,"vw":187.807576},{"c":187.79,"h":187.82,"l":187.55,"n":114,"o":187.82,"t":"2026-10-19T14:10:00Z","v":2764,"vw":187.751092},{"c":187.32,"h":188.119,"l":187.32,"n":161,"o":187.82,"t":"2026-10-19T14:15:00Z","v":6352,"vw":187.856987},{"c":187.13,"h":187.49,"l":187.13,"n":148,"o":187.37,"t":"2026-10-19T14:20:00Z","v":4228,"vw":187.266905},{"c":187.44,"h":187.52,"l":187.275,"n":126,"o":187.28,"t":"2026-10-19T14:25:00Z","v":2909,"vw":187.428707},{"c":187.465,"h":187.465,"l":187.12,"n":196,"o":187.35,"t":"2026-10-19T14:30:00Z","v":4310,"vw":187.339121},{"c":187.64,"h":187.845,"l":187.31,"n":276,"o":187.37,"t":"2026-10-19T14:35:00Z","v":7562,"vw":187.61122},{"c":187.72,"h":187.76,"l":187.46,"n":154,"o":187.63,"t":"2026-10-19T14:40:00Z","v":3288,"vw":187.633},{"c":187.73,"h":187.775,"l":187.41,"n":164,"o":187.59,"t":"2026-10-19T14:45:00Z","v":4741,"vw":187.60187},{"c":187.41,"h":187.77,"l":187.41,"n":217,"o":187.545,"t":"2026-10-19T14:50:00Z","v":5728,"vw":187.617274},{"c":187.49,"h":187.49,"l":187.24,"n":199,"o":187.26,"t":"2026-10-19T14:55:00Z","v":4122,"vw":187.330195},{"c":187.7,"h":187.7,"l":187.515,"n":112,"o":187.63,"t":"2026-10-19T15:00:00Z","v":2688,"vw":187.61},{"c":187.49,"h":187.66,"l":187.38,"n":194,"o":187.62,"t":"2026-10-19T15:05:00Z","v":4987,"vw":187.595795},{"c":187.71,"h":187.92,"l":187.54,"n":155,"o":187.55,"t":"2026-10-19T15:10:00Z","v":7681,"vw":187.710701},{"c":187.935,"h":188.125,"l":187.85,"n":122,"o":187.85,"t":"2026-10-19T15:15:00Z","v":2882,"vw":187.965994},{"c":187.845,"h":187.9801,"l":187.7,"n":187,"o":187.84,"t":"2026-10-19T15:20:00Z","v":3679,"vw":187.814656},{"c":188.115,"h":188.115,"l":187.74,"n":145,"o":187.8683,"t":"2026-10-19T15:25:00Z","v":3351,"vw":187.965123},{"c":188.01,"h":188.17,"l":187.97,"n":239,"o":188.01,"t":"2026-10-19T15:30:00Z","v":5815,"vw":188.061206},{"c":187.895,"h":188.02,"l":187.88,"n":123,"o":187.98,"t":"2026-10-19T15:35:00Z","v":2918,"vw":187.957223},{"c":187.975,"h":187.975,"l":187.7397,"n":213,"o":187.86,"t":"2026-10-19T15:40:00Z","v":5523,"vw":187.848368},{"c":187.67,"h":188.065,"l":187.67,"n":259,"o":188.03,"t":"2026-10-19T15:45:00Z","v":7799,"vw":187.942201},{"c":187.91,"h":188.0225,"l":187.73,"n":146,"o":187.73,"t":"2026-10-19T15:50:00Z","v":2705,"vw":187.899375},{"c":188.49,"h":188.49,"l":187.95,"n":238,"o":187.95,"t":"2026-10-19T15:55:00Z","v":4248,"vw":188.198323},{"c":188.25,"h":188.5,"l":188.25,"n":297,"o":188.4739,"t":"2026-10-19T16:00:00Z","v":8373,"vw":188.367663},{"c":188.4,"h":188.4,"l":188.09,"n":216,"o":188.09,"t":"2026-10-19T16:05:00Z","v":4022,"vw":188.247059},{"c":188.4,"h":188.44,"l":188.3301,"n":118,"o":188.42,"t":"2026-10-19T16:10:00Z","v":2992,"vw":188.395804},{"c":188.8,"h":188.8,"l":188.38,"n":138,"o":188.41,"t":"2026-10-19T16:15:00Z","v":4005,"vw":188.573193},{"c":188.52,"h":188.69,"l":188.52,"n":121,"o":188.6,"t":"2026-10-19T16:20:00Z","v":2799,"vw":188.620387},{"c":188.52,"h":188.63,"l":188.52,"n":99,"o":188.63,"t":"2026-10-19T16:25:00Z","v":2740,"vw":188.565928},{"c":188.91,"h":188.94,"l":188.58,"n":229,"o":188.7,"t":"2026-10-19T16:30:00Z","v":7169,"vw":188.745082},{"c":188.96,"h":188.99,"l":188.79,"n":144,"o":188.97,"t":"2026-10-19T16:35:00Z","v":5037,"vw":188.893948},{"c":189.03,"h":189.03,"l":188.8,"n":141,"o":188.96,"t":"2026-10-19T16:40:00Z","v":4813,"vw":188.897195},{"c":189.0575,"h":189.11,"l":188.9,"n":115,"o":188.975,"t":"2026-10-19T16:45:00Z","v":3049,"vw":189.020651},{"c":189.065,"h":189.15,"l":189.065,"n":89,"o":189.0675,"t":"2026-10-19T16:50:00Z","v":1651,"vw":189.081136},{"c":189.22,"h":189.22,"l":189.06,"n":241,"o":189.06,"t":"2026-10-19T16:55:00Z","v":4610,"vw":189.151138},{"c":189.25,"h":189.31,"l":189.18,"n":132,"o":189.26,"t":"2026-10-19T17:00:00Z","v":3766,"vw":189.264716},{"c":189.19,"h":189.26,"l":189.02,"n":221,"o":189.26,"t":"2026-10-19T17:05:00Z","v":6602,"vw":189.102374},{"c":189.18,"h":189.185,"l":189.045,"n":137,"o":189.1574,"t":"2026-10-19T17:10:00Z","v":4107,"vw":189.149013},{"c":189.105,"h":189.2,"l":189.04,"n":152,"o":189.18,"t":"2026-10-19T17:15:00Z","v":3857,"vw":189.116559},{"c":189.02,"h":189.12,"l":189.02,"n":137,"o":189.11,"t":"2026-10-19T17:20:00Z","v":3081,"vw":189.065666},{"c":189.07,"h":189.18,"l":188.97,"n":219,"o":189.14,"t":"2026-10-19T17:25:00Z","v":4823,"vw":189.065209},{"c":188.895,"h":189.07,"l":188.82,"n":187,"o":189.07,"t":"2026-10-19T17:30:00Z","v":4993,"vw":188.953503},{"c":189.095,"h":189.1,"l":188.84,"n":204,"o":188.895,"t":"2026-10-19T17:35:00Z","v":5340,"vw":188.961961},{"c":189.19,"h":189.21,"l":189,"n":188,"o":189.07,"t":"2026-10-19T17:40:00Z","v":5266,"vw":189.15459},{"c":189.18,"h":189.26,"l":189.18,"n":107,"o":189.255,"t":"2026-10-19T17:45:00Z","v":2172,"vw":189.220763},{"c":189.595,"h":189.61,"l":189.25,"n":233,"o":189.34,"t":"2026-10-19T17:50:00Z","v":8690,"vw":189.381782},{"c":189.55,"h":189.825,"l":189.53,"n":275,"o":189.635,"t":"2026-10-19T17:55:00Z","v":9803,"vw":189.714822},{"c":189.74,"h":189.74,"l":189.535,"n":136,"o":189.61,"t":"2026-10-19T18:00:00Z","v":3672,"vw":189.619359},{"c":189.37,"h":189.75,"l":189.365,"n":160,"o":189.75,"t":"2026-10-19T18:05:00Z","v":5018,"vw":189.537054},{"c":189.385,"h":189.52,"l":189.22,"n":301,"o":189.425,"t":"2026-10-19T18:10:00Z","v":15910,"vw":189.371689},{"c":189.39,"h":189.445,"l":189.31,"n":110,"o":189.31,"t":"2026-10-19T18:15:00Z","v":2604,"vw":189.373064},{"c":189.49,"h":189.54,"l":189.3725,"n":204,"o":189.3725,"t":"2026-10-19T18:20:00Z","v":4679,"vw":189.461106},{"c":189.2,"h":189.49,"l":189.08,"n":300,"o":189.49,"t":"2026-10-19T18:25:00Z","v":10802,"vw":189.307173},{"c":189.13,"h":189.235,"l":189.13,"n":171,"o":189.22,"t":"2026-10-19T18:30:00Z","v":3692,"vw":189.199671},{"c":189.15,"h":189.29,"l":189.07,"n":164,"o":189.195,"t":"2026-10-19T18:35:00Z","v":2831,"vw":189.153167},{"c":189.04,"h":189.3099,"l":189.04,"n":236,"o":189.26,"t":"2026-10-19T18:40:00Z","v":4356,"vw":189.222492},{"c":189.11,"h":189.11,"l":189.02,"n":118,"o":189.1,"t":"2026-10-19T18:45:00Z","v":2837,"vw":189.061667},{"c":189.34,"h":189.37,"l":189.095,"n":470,"o":189.095,"t":"2026-10-19T18:50:00Z","v":19626,"vw":189.201083},{"c":189.39,"h":189.47,"l":189.32,"n":364,"o":189.37,"t":"2026-10-19T18:55:00Z","v":16705,"vw":189.411051},{"c":189.1048,"h":189.405,"l":189.1048,"n":252,"o":189.405,"t":"2026-10-19T19:00:00Z","v":11003,"vw":189.329615},{"c":189.27,"h":189.36,"l":189.19,"n":226,"o":189.275,"t":"2026-10-19T19:05:00Z","v":5018,"vw":189.262648},{"c":189.12,"h":189.265,"l":189.045,"n":439,"o":189.185,"t":"2026-10-19T19:10:00Z","v":11585,"vw":189.169125},{"c":189.19,"h":189.2,"l":189.1,"n":195,"o":189.15,"t":"2026-10-19T19:15:00Z","v":7292,"vw":189.124494},{"c":189.2,"h":189.275,"l":189.13,"n":312,"o":189.19,"t":"2026-10-19T19:20:00Z","v":7365,"vw":189.201621},{"c":189.16,"h":189.1701,"l":189.06,"n":320,"o":189.165,"t":"2026-10-19T19:25:00Z","v":7363,"vw":189.137411},{"c":189.225,"h":189.28,"l":189.15,"n":425,"o":189.2,"t":"2026-10-19T19:30:00Z","v":10269,"vw":189.208268},{"c":188.985,"h":189.22,"l":188.885,"n":406,"o":189.22,"t":"2026-10-19T19:35:00Z","v":9499,"vw":189.080979},{"c":188.925,"h":189.04,"l":188.81,"n":555,"o":188.88,"t":"2026-10-19T19:40:00Z","v":20866,"vw":188.949881},{"c":188.54,"h":188.88,"l":188.54,"n":437,"o":188.86,"t":"2026-10-19T19:45:00Z","v":13593,"vw":188.739553},{"c":189.12,"h":189.37,"l":188.7,"n":793,"o":188.72,"t":"2026-10-19T19:50:00Z","v":25103,"vw":188.992198},{"c":189.16,"h":189.33,"l":189.08,"n":1940,"o":189.2,"t":"2026-10-19T19:55:00Z","v":75776,"vw":189.195226},{"c":189.21,"h":189.21,"l":189.21,"n":80,"o":189.21,"t":"2026-10-19T20:00:00Z","v":152190,"vw":189.21},{"c":193.41,"h":193.89,"l":191.195,"n":224,"o":191.33,"t":"2026-10-20T13:30:00Z","v":14489,"vw":192.080953},{"c":194.26,"h":194.48,"l":193.03,"n":374,"o":193.555,"t":"2026-10-20T13:35:00Z","v":20326,"vw":193.585168},{"c":194.73,"h":194.83,"l":194.04,"n":168,"o":194.2737,"t":"2026-10-20T13:40:00Z","v":5640,"vw":194.44891},{"c":195.38,"h":195.49,"l":194.53,"n":314,"o":194.99,"t":"2026-10-20T13:45:00Z","v":16677,"vw":194.896942},{"c":193.85,"h":195.9381,"l":193.85,"n":390,"o":195.39,"t":"2026-10-20T13:50:00Z","v":19502,"vw":194.588563},{"c":194.09,"h":194.2763,"l":193.46,"n":239,"o":193.85,"t":"2026-10-20T13:55:00Z","v":14517,"vw":193.813964},{"c":193.2,"h":193.91,"l":193.2,"n":147,"o":193.91,"t":"2026-10-20T14:00:00Z","v":5872,"vw":193.600327},{"c":193.08,"h":193.08,"l":192.23,"n":353,"o":192.885,"t":"2026-10-20T14:05:00Z","v":14685,"vw":192.47707},{"c":192.65,"h":193.3,"l":192.5301,"n":158,"o":192.895,"t":"2026-10-20T14:10:00Z","v":5883,"vw":192.926367},{"c":192.85,"h":192.85,"l":192.555,"n":317,"o":192.56,"t":"2026-10-20T14:15:00Z","v":18802,"vw":192.686062},{"c":192.56,"h":192.93,"l":192.51,"n":229,"o":192.93,"t":"2026-10-20T14:20:00Z","v":6247,"vw":192.755519},{"c":192.5,"h":192.9,"l":192.26,"n":347,"o":192.6225,"t":"2026-10-20T14:25:00Z","v":21280,"vw":192.656502},{"c":192.61,"h":192.63,"l":192.16,"n":353,"o":192.28,"t":"2026-10-20T14:30:00Z","v":18175,"vw":192.424971},{"c":192.06,"h":192.82,"l":191.97,"n":325,"o":192.82,"t":"2026-10-20T14:35:00Z","v":13976,"vw":192.430638},{"c":192,"h":192.91,"l":192,"n":210,"o":192.24,"t":"2026-10-20T14:40:00Z","v":5412,"vw":192.281303},{"c":192.29,"h":192.3,"l":191.7838,"n":205,"o":191.925,"t":"2026-10-20T14:45:00Z","v":5286,"vw":192.073369},{"c":192.4,"h":192.55,"l":192.23,"n":186,"o":192.32,"t":"2026-10-20T14:50:00Z","v":4022,"vw":192.355237},{"c":192.39,"h":192.54,"l":192.2083,"n":258,"o":192.32,"t":"2026-10-20T14:55:00Z","v":9673,"vw":192.403235},{"c":192.59,"h":192.795,"l":192.33,"n":352,"o":192.37,"t":"2026-10-20T15:00:00Z","v":16555,"vw":192.540828},{"c":192.97,"h":192.97,"l":192.55,"n":292,"o":192.62,"t":"2026-10-20T15:05:00Z","v":6344,"vw":192.682692},{"c":192.98,"h":193.015,"l":192.715,"n":239,"o":193.015,"t":"2026-10-20T15:10:00Z","v":5876,"vw":192.847888},{"c":192.805,"h":193.09,"l":192.415,"n":316,"o":193.09,"t":"2026-10-20T15:15:00Z","v":10893,"vw":192.716612},{"c":192.59,"h":192.94,"l":192.59,"n":128,"o":192.71,"t":"2026-10-20T15:20:00Z","v":2474,"vw":192.746141},{"c":192.87,"h":192.87,"l":192.597,"n":245,"o":192.68,"t":"2026-10-20T15:25:00Z","v":7122,"vw":192.76375},{"c":192.885,"h":193.12,"l":192.69,"n":386,"o":193.12,"t":"2026-10-20T15:30:00Z","v":17357,"vw":192.780551},{"c":193.43,"h":193.52,"l":192.845,"n":243,"o":192.85,"t":"2026-10-20T15:35:00Z","v":6973,"vw":193.167266},{"c":193.355,"h":193.57,"l":193.23,"n":343,"o":193.57,"t":"2026-10-20T15:40:00Z","v":17023,"vw":193.346881},{"c":193.25,"h":193.345,"l":192.945,"n":391,"o":193.25,"t":"2026-10-20T15:45:00Z","v":17758,"vw":193.21306},{"c":193.22,"h":193.47,"l":193.155,"n":461,"o":193.21,"t":"2026-10-20T15:50:00Z","v":25262,"vw":193.280057},{"c":193.21,"h":193.21,"l":192.86,"n":206,"o":193.18,"t":"2026-10-20T15:55:00Z","v":5637,"vw":193.018133},{"c":192.505,"h":193.2,"l":192.41,"n":364,"o":193.2,"t":"2026-10-20T16:00:00Z","v":11939,"vw":192.840601},{"c":192.205,"h":192.46,"l":192.15,"n":265,"o":192.39,"t":"2026-10-20T16:05:00Z","v":9101,"vw":192.342221},{"c":192.3,"h":192.42,"l":192.11,"n":224,"o":192.205,"t":"2026-10-20T16:10:00Z","v":6632,"vw":192.280673},{"c":192.385,"h":192.51,"l":192.2,"n":232,"o":192.425,"t":"2026-10-20T16:15:00Z","v":9692,"vw":192.299184},{"c":192.375,"h":192.51,"l":192.255,"n":185,"o":192.46,"t":"2026-10-20T16:20:00Z","v":8228,"vw":192.3958},{"c":191.8,"h":192.39,"l":191.8,"n":314,"o":192.36,"t":"2026-10-20T16:25:00Z","v":10250,"vw":192.163139},{"c":192.1,"h":192.23,"l":191.69,"n":245,"o":191.69,"t":"2026-10-20T16:30:00Z","v":7845,"vw":192.008373},{"c":191.51,"h":192.055,"l":191.415,"n":286,"o":191.95,"t":"2026-10-20T16:35:00Z","v":10416,"vw":191.758788},{"c":191.45,"h":191.55,"l":191.2,"n":296,"o":191.46,"t":"2026-10-20T16:40:00Z","v":9943,"vw":191.32216},{"c":191.35,"h":191.73,"l":191.205,"n":426,"o":191.3175,"t":"2026-10-20T16:45:00Z","v":30098,"vw":191.586276},{"c":191.36,"h":191.51,"l":191.24,"n":211,"o":191.405,"t":"2026-10-20T16:50:00Z","v":7192,"vw":191.354728},{"c":191.51,"h":191.53,"l":191.23,"n":174,"o":191.38,"t":"2026-10-20T16:55:00Z","v":6531,"vw":191.404295},{"c":191.52,"h":191.56,"l":191.35,"n":171,"o":191.49,"t":"2026-10-20T17:00:00Z","v":5418,"vw":191.505039},{"c":191.305,"h":191.375,"l":191.26,"n":116,"o":191.3,"t":"2026-10-20T17:05:00Z","v":2229,"vw":191.305714},{"c":191.33,"h":191.34,"l":191.19,"n":212,"o":191.31,"t":"2026-10-20T17:10:00Z","v":5503,"vw":191.259384},{"c":191.085,"h":191.345,"l":191.085,"n":168,"o":191.345,"t":"2026-10-20T17:15:00Z","v":2833,"vw":191.215833},{"c":191.32,"h":191.32,"l":191.05,"n":248,"o":191.145,"t":"2026-10-20T17:20:00Z","v":6969,"vw":191.175591},{"c":191.03,"h":191.33,"l":191.02,"n":174,"o":191.33,"t":"2026-10-20T17:25:00Z","v":5221,"vw":191.100136},{"c":191.34,"h":191.34,"l":191.13,"n":289,"o":191.13,"t":"2026-10-20T17:30:00Z","v":8379,"vw":191.195885},{"c":191.56,"h":191.56,"l":191.28,"n":134,"o":191.3225,"t":"2026-10-20T17:35:00Z","v":3320,"vw":191.361196},{"c":191.54,"h":191.54,"l":191.405,"n":93,"o":191.455,"t":"2026-10-20T17:40:00Z","v":2349,"vw":191.430039},{"c":191.3,"h":191.57,"l":191.2534,"n":269,"o":191.54,"t":"2026-10-20T17:45:00Z","v":11116,"vw":191.384543},{"c":191.43,"h":191.44,"l":191.25,"n":103,"o":191.25,"t":"2026-10-20T17:50:00Z","v":2764,"vw":191.350465},{"c":191.57,"h":191.68,"l":191.48,"n":151,"o":191.48,"t":"2026-10-20T17:55:00Z","v":3611,"vw":191.5539},{"c":191.343,"h":191.54,"l":191.23,"n":276,"o":191.54,"t":"2026-10-20T18:00:00Z","v":9568,"vw":191.381666},{"c":191.33,"h":191.41,"l":191.255,"n":210,"o":191.39,"t":"2026-10-20T18:05:00Z","v":5945,"vw":191.341631},{"c":191.225,"h":191.44,"l":191.225,"n":171,"o":191.33,"t":"2026-10-20T18:10:00Z","v":5355,"vw":191.332661},{"c":191.24,"h":191.31,"l":191.14,"n":233,"o":191.31,"t":"2026-10-20T18:15:00Z","v":6008,"vw":191.223232},{"c":190.94,"h":191.235,"l":190.9,"n":209,"o":191.235,"t":"2026-10-20T18:20:00Z","v":6884,"vw":191.02995},{"c":190.89,"h":191.14,"l":190.89,"n":123,"o":190.965,"t":"2026-10-20T18:25:00Z","v":2651,"vw":190.95548},{"c":190.99,"h":191.09,"l":190.85,"n":325,"o":190.915,"t":"2026-10-20T18:30:00Z","v":10199,"vw":190.944003},{"c":190.87,"h":191.02,"l":190.86,"n":180,"o":191.02,"t":"2026-10-20T18:35:00Z","v":5060,"vw":190.931561},{"c":191.09,"h":191.21,"l":190.88,"n":384,"o":190.88,"t":"2026-10-20T18:40:00Z","v":12337,"vw":191.077358},{"c":190.92,"h":191.28,"l":190.92,"n":371,"o":191.17,"t":"2026-10-20T18:45:00Z","v":15972,"vw":191.143673},{"c":190.75,"h":191.09,"l":190.7,"n":303,"o":191.005,"t":"2026-10-20T18:50:00Z","v":8908,"vw":190.948025},{"c":190.41,"h":190.77,"l":190.33,"n":451,"o":190.765,"t":"2026-10-20T18:55:00Z","v":15368,"vw":190.518318},{"c":190.39,"h":190.57,"l":190.36,"n":438,"o":190.41,"t":"2026-10-20T19:00:00Z","v":22057,"vw":190.487301},{"c":190.395,"h":190.48,"l":190.39,"n":260,"o":190.41,"t":"2026-10-20T19:05:00Z","v":5824,"vw":190.408452},{"c":190.455,"h":190.57,"l":190.3,"n":323,"o":190.3,"t":"2026-10-20T19:10:00Z","v":12835,"vw":190.428894},{"c":190.33,"h":190.68,"l":190.32,"n":331,"o":190.465,"t":"2026-10-20T19:15:00Z","v":9678,"vw":190.467262},{"c":190.34,"h":190.535,"l":190.235,"n":391,"o":190.41,"t":"2026-10-20T19:20:00Z","v":13861,"vw":190.409683},{"c":190.24,"h":190.455,"l":190.16,"n":452,"o":190.39,"t":"2026-10-20T19:25:00Z","v":15038,"vw":190.288293},{"c":190.21,"h":190.46,"l":190.165,"n":403,"o":190.24,"t":"2026-10-20T19:30:00Z","v":11698,"vw":190.317045},{"c":190.315,"h":190.41,"l":190.2,"n":493,"o":190.35,"t":"2026-10-20T19:35:00Z","v":16888,"vw":190.3086},{"c":190.525,"h":190.53,"l":190.09,"n":712,"o":190.27,"t":"2026-10-20T19:40:00Z","v":23942,"vw":190.323503},{"c":190.815,"h":190.97,"l":190.365,"n":648,"o":190.41,"t":"2026-10-20T19:45:00Z","v":28012,"vw":190.747056},{"c":190.625,"h":190.92,"l":190.625,"n":1071,"o":190.73,"t":"2026-10-20T19:50:00Z","v":42355,"vw":190.801868},{"c":190.86,"h":191.04,"l":190.24,"n":3845,"o":190.63,"t":"2026-10-20T19:55:00Z","v":212797,"vw":190.706498},{"c":190.87,"h":190.87,"l":190.87,"n":82,"o":190.87,"t":"2026-10-20T20:00:00Z","v":159260,"vw":190.87},{"c":190.72,"h":190.72,"l":190.72,"n":8,"o":190.72,"t":"2026-10-20T20:15:00Z","v":320,"vw":190.72},{"c":189.56,"h":190.14,"l":188.16,"n":270,"o":188.5,"t":"2026-10-21T13:30:00Z","v":20328,"vw":188.607911},{"c":190.34,"h":190.34,"l":188.92,"n":182,"o":189.3,"t":"2026-10-21T13:35:00Z","v":6760,"vw":189.962936},{"c":190.88,"h":191.045,"l":190.41,"n":220,"o":190.57,"t":"2026-10-21T13:40:00Z","v":6077,"vw":190.69753},{"c":191.48,"h":191.55,"l":191,"n":314,"o":191.07,"t":"2026-10-21T13:45:00Z","v":27522,"vw":191.373258},{"c":191.98,"h":192.16,"l":191.73,"n":287,"o":191.81,"t":"2026-10-21T13:50:00Z","v":6646,"vw":191.969098},{"c":191.9693,"h":192.08,"l":191.75,"n":114,"o":192.01,"t":"2026-10-21T13:55:00Z","v":3027,"vw":191.92341},{"c":191.585,"h":191.885,"l":191.34,"n":249,"o":191.8725,"t":"2026-10-21T14:00:00Z","v":8239,"vw":191.495657},{"c":191.67,"h":191.965,"l":191.6,"n":204,"o":191.8,"t":"2026-10-21T14:05:00Z","v":5843,"vw":191.816923},{"c":192.415,"h":192.415,"l":191.5344,"n":228,"o":191.5344,"t":"2026-10-21T14:10:00Z","v":8477,"vw":192.122025},{"c":192.07,"h":192.4,"l":192.015,"n":289,"o":192.365,"t":"2026-10-21T14:15:00Z","v":10979,"vw":192.183326},{"c":192.09,"h":192.335,"l":192.08,"n":279,"o":192.22,"t":"2026-10-21T14:20:00Z","v":8507,"vw":192.171501},{"c":192.255,"h":192.255,"l":192.1,"n":224,"o":192.1,"t":"2026-10-21T14:25:00Z","v":5294,"vw":192.167409},{"c":192.08,"h":192.48,"l":191.98,"n":272,"o":192.15,"t":"2026-10-21T14:30:00Z","v":9086,"vw":192.192941},{"c":192.4,"h":192.4,"l":192.075,"n":147,"o":192.075,"t":"2026-10-21T14:35:00Z","v":2245,"vw":192.217115},{"c":192.64,"h":192.83,"l":192.62,"n":123,"o":192.62,"t":"2026-10-21T14:40:00Z","v":2730,"vw":192.719901},{"c":192.6,"h":192.88,"l":192.6,"n":156,"o":192.705,"t":"2026-10-21T14:45:00Z","v":4513,"vw":192.761365},{"c":192.83,"h":192.84,"l":192.63,"n":114,"o":192.64,"t":"2026-10-21T14:50:00Z","v":4141,"vw":192.720507},{"c":193.11,"h":193.21,"l":192.83,"n":88,"o":192.83,"t":"2026-10-21T14:55:00Z","v":3088,"vw":192.989309},{"c":192.88,"h":193.06,"l":192.8116,"n":152,"o":193.055,"t":"2026-10-21T15:00:00Z","v":4716,"vw":192.885636},{"c":192.6325,"h":192.79,"l":192.56,"n":198,"o":192.76,"t":"2026-10-21T15:05:00Z","v":3219,"vw":192.67725},{"c":192.5,"h":192.58,"l":192.39,"n":176,"o":192.55,"t":"2026-10-21T15:10:00Z","v":3421,"vw":192.485769},{"c":192.7661,"h":192.99,"l":192.515,"n":148,"o":192.515,"t":"2026-10-21T15:15:00Z","v":13077,"vw":192.701916},{"c":193.11,"h":193.2699,"l":192.91,"n":179,"o":192.98,"t":"2026-10-21T15:20:00Z","v":6633,"vw":193.004477},{"c":194.2,"h":194.2,"l":193.49,"n":238,"o":193.49,"t":"2026-10-21T15:25:00Z","v":5385,"vw":193.878651},{"c":194.14,"h":194.14,"l":193.87,"n":284,"o":193.925,"t":"2026-10-21T15:30:00Z","v":6910,"vw":193.925337},{"c":193.77,"h":194.03,"l":193.615,"n":202,"o":194.03,"t":"2026-10-21T15:35:00Z","v":6344,"vw":193.852965},{"c":193.73,"h":193.9,"l":193.58,"n":229,"o":193.9,"t":"2026-10-21T15:40:00Z","v":10416,"vw":193.692274},{"c":194.13,"h":194.13,"l":193.6201,"n":229,"o":193.82,"t":"2026-10-21T15:45:00Z","v":9988,"vw":193.916444},{"c":194.18,"h":194.28,"l":194.035,"n":265,"o":194.035,"t":"2026-10-21T15:50:00Z","v":8299,"vw":194.167023},{"c":193.93,"h":194.34,"l":193.93,"n":310,"o":194.09,"t":"2026-10-21T15:55:00Z","v":14565,"vw":194.11519},{"c":194.135,"h":194.31,"l":194.08,"n":233,"o":194.1,"t":"2026-10-21T16:00:00Z","v":6240,"vw":194.13812},{"c":193.785,"h":194.305,"l":193.785,"n":221,"o":194.26,"t":"2026-10-21T16:05:00Z","v":6084,"vw":194.14889},{"c":193.63,"h":193.79,"l":193.63,"n":130,"o":193.79,"t":"2026-10-21T16:10:00Z","v":4110,"vw":193.701791},{"c":193.66,"h":193.82,"l":193.66,"n":159,"o":193.725,"t":"2026-10-21T16:15:00Z","v":4181,"vw":193.738416},{"c":193.69,"h":194.005,"l":193.6,"n":402,"o":193.72,"t":"2026-10-21T16:20:00Z","v":26834,"vw":193.845185},{"c":193.79,"h":193.82,"l":193.48,"n":294,"o":193.69,"t":"2026-10-21T16:25:00Z","v":19000,"vw":193.597913},{"c":193.77,"h":193.885,"l":193.685,"n":196,"o":193.685,"t":"2026-10-21T16:30:00Z","v":6299,"vw":193.792001},{"c":193.285,"h":193.82,"l":193.285,"n":447,"o":193.775,"t":"2026-10-21T16:35:00Z","v":33426,"vw":193.598048},{"c":193.48,"h":193.65,"l":193.2,"n":230,"o":193.2,"t":"2026-10-21T16:40:00Z","v":8206,"vw":193.467042},{"c":193.395,"h":193.59,"l":193.235,"n":214,"o":193.28,"t":"2026-10-21T16:45:00Z","v":8294,"vw":193.44497},{"c":193.355,"h":193.46,"l":193.29,"n":171,"o":193.46,"t":"2026-10-21T16:50:00Z","v":5670,"vw":193.365489},{"c":193.375,"h":193.47,"l":193.21,"n":336,"o":193.355,"t":"2026-10-21T16:55:00Z","v":16895,"vw":193.3422},{"c":193.205,"h":193.3775,"l":193.09,"n":448,"o":193.3775,"t":"2026-10-21T17:00:00Z","v":21605,"vw":193.233836},{"c":193.295,"h":193.38,"l":193.07,"n":218,"o":193.11,"t":"2026-10-21T17:05:00Z","v":9500,"vw":193.262402},{"c":193.085,"h":193.285,"l":192.9,"n":282,"o":193.285,"t":"2026-10-21T17:10:00Z","v":12921,"vw":193.070213},{"c":192.5414,"h":192.99,"l":192.5414,"n":389,"o":192.99,"t":"2026-10-21T17:15:00Z","v":18226,"vw":192.795653},{"c":192.585,"h":192.65,"l":192.41,"n":147,"o":192.65,"t":"2026-10-21T17:20:00Z","v":4965,"vw":192.566263},{"c":192.33,"h":192.64,"l":192.28,"n":250,"o":192.64,"t":"2026-10-21T17:25:00Z","v":10287,"vw":192.474482},{"c":192.125,"h":192.25,"l":192.035,"n":168,"o":192.25,"t":"2026-10-21T17:30:00Z","v":4088,"vw":192.138101},{"c":191.63,"h":192.135,"l":191.63,"n":523,"o":192.135,"t":"2026-10-21T17:35:00Z","v":32102,"vw":191.931979},{"c":191.58,"h":191.67,"l":191.41,"n":343,"o":191.64,"t":"2026-10-21T17:40:00Z","v":11981,"vw":191.567049},{"c":191.545,"h":191.545,"l":191.28,"n":181,"o":191.43,"t":"2026-10-21T17:45:00Z","v":5689,"vw":191.40853},{"c":191.39,"h":191.39,"l":191.15,"n":185,"o":191.38,"t":"2026-10-21T17:50:00Z","v":4006,"vw":191.239792},{"c":191.29,"h":191.6,"l":191.25,"n":211,"o":191.41,"t":"2026-10-21T17:55:00Z","v":5473,"vw":191.422695},{"c":191.62,"h":191.68,"l":191.27,"n":144,"o":191.38,"t":"2026-10-21T18:00:00Z","v":3902,"vw":191.491338},{"c":191.68,"h":191.68,"l":191.45,"n":209,"o":191.615,"t":"2026-10-21T18:05:00Z","v":7477,"vw":191.53745},{"c":191.855,"h":191.885,"l":191.605,"n":134,"o":191.605,"t":"2026-10-21T18:10:00Z","v":3488,"vw":191.797222},{"c":191.9275,"h":191.9275,"l":191.76,"n":148,"o":191.76,"t":"2026-10-21T18:15:00Z","v":5530,"vw":191.869729},{"c":192.01,"h":192.04,"l":191.86,"n":165,"o":191.86,"t":"2026-10-21T18:20:00Z","v":4421,"vw":191.975096},{"c":191.8674,"h":192.01,"l":191.8674,"n":142,"o":192.01,"t":"2026-10-21T18:25:00Z","v":4376,"vw":191.924939},{"c":192.03,"h":192.03,"l":191.935,"n":145,"o":191.935,"t":"2026-10-21T18:30:00Z","v":3150,"vw":192.009745},{"c":191.92,"h":192.06,"l":191.88,"n":199,"o":191.985,"t":"2026-10-21T18:35:00Z","v":4281,"vw":191.967088},{"c":191.87,"h":191.95,"l":191.84,"n":236,"o":191.915,"t":"2026-10-21T18:40:00Z","v":6268,"vw":191.922151},{"c":191.65,"h":191.865,"l":191.55,"n":307,"o":191.835,"t":"2026-10-21T18:45:00Z","v":6723,"vw":191.77955},{"c":191.82,"h":191.82,"l":191.56,"n":184,"o":191.63,"t":"2026-10-21T18:50:00Z","v":4900,"vw":191.697609},{"c":191.735,"h":191.8,"l":191.66,"n":225,"o":191.8,"t":"2026-10-21T18:55:00Z","v":3817,"vw":191.749688},{"c":191.69,"h":191.945,"l":191.585,"n":373,"o":191.695,"t":"2026-10-21T19:00:00Z","v":6727,"vw":191.721675},{"c":191.77,"h":191.83,"l":191.72,"n":227,"o":191.72,"t":"2026-10-21T19:05:00Z","v":4569,"vw":191.775333},{"c":191.87,"h":191.87,"l":191.61,"n":260,"o":191.73,"t":"2026-10-21T19:10:00Z","v":5961,"vw":191.729074},{"c":191.94,"h":192.03,"l":191.75,"n":377,"o":191.875,"t":"2026-10-21T19:15:00Z","v":11570,"vw":191.899079},{"c":191.95,"h":192.04,"l":191.9,"n":266,"o":191.9,"t":"2026-10-21T19:20:00Z","v":5958,"vw":191.982954},{"c":192.02,"h":192.15,"l":191.87,"n":455,"o":191.95,"t":"2026-10-21T19:25:00Z","v":13898,"vw":191.994907},{"c":191.93,"h":192,"l":191.73,"n":370,"o":192,"t":"2026-10-21T19:30:00Z","v":9281,"vw":191.897857},{"c":191.85,"h":192.075,"l":191.85,"n":393,"o":191.89,"t":"2026-10-21T19:35:00Z","v":13804,"vw":191.973651},{"c":191.82,"h":191.835,"l":191.57,"n":370,"o":191.83,"t":"2026-10-21T19:40:00Z","v":10321,"vw":191.739412},{"c":192.04,"h":192.1,"l":191.7,"n":371,"o":191.79,"t":"2026-10-21T19:45:00Z","v":9841,"vw":191.924128},{"c":192.29,"h":192.31,"l":191.99,"n":704,"o":192.01,"t":"2026-10-21T19:50:00Z","v":25295,"vw":192.209844},{"c":192.31,"h":192.41,"l":192.04,"n":1754,"o":192.24,"t":"2026-10-21T19:55:00Z","v":64590,"vw":192.267015},{"c":192.34,"h":192.34,"l":192.34,"n":91,"o":192.34,"t":"2026-10-21T20:00:00Z","v":151682,"vw":192.34},{"c":192.98,"h":192.98,"l":192.98,"n":3,"o":192.98,"t":"2026-10-22T08:00:00Z","v":129,"vw":192.98},{"c":194.35,"h":194.35,"l":194.35,"n":2,"o":194.35,"t":"2026-10-22T12:55:00Z","v":128,"vw":194.35},{"c":196.75,"h":196.75,"l":196.47,"n":4,"o":196.47,"t":"2026-10-22T13:25:00Z","v":402,"vw":196.578746},{"c":196.905,"h":197.64,"l":196.19,"n":277,"o":196.33,"t":"2026-10-22T13:30:00Z","v":18897,"vw":196.534266},{"c":195.805,"h":197.6199,"l":195.58,"n":221,"o":197.34,"t":"2026-10-22T13:35:00Z","v":33070,"vw":196.809938},{"c":196.34,"h":196.8725,"l":196,"n":180,"o":196,"t":"2026-10-22T13:40:00Z","v":6397,"vw":196.424022},{"c":196.86,"h":196.86,"l":195.985,"n":362,"o":195.985,"t":"2026-10-22T13:45:00Z","v":11778,"vw":196.375478},{"c":197.185,"h":197.4399,"l":196.895,"n":250,"o":197.12,"t":"2026-10-22T13:50:00Z","v":9392,"vw":197.073072},{"c":196.63,"h":197.44,"l":196.605,"n":309,"o":197.44,"t":"2026-10-22T13:55:00Z","v":14228,"vw":197.182493},{"c":196.47,"h":196.58,"l":195.95,"n":287,"o":196.52,"t":"2026-10-22T14:00:00Z","v":7545,"vw":196.289865},{"c":196.925,"h":197.11,"l":196.43,"n":323,"o":196.585,"t":"2026-10-22T14:05:00Z","v":9302,"vw":196.578543},{"c":197.734,"h":197.734,"l":197.13,"n":273,"o":197.17,"t":"2026-10-22T14:10:00Z","v":5766,"vw":197.369562},{"c":197.605,"h":197.6175,"l":197.4,"n":250,"o":197.44,"t":"2026-10-22T14:15:00Z","v":7127,"vw":197.501256},{"c":198.11,"h":198.13,"l":197.7,"n":380,"o":197.83,"t":"2026-10-22T14:20:00Z","v":12176,"vw":197.96755},{"c":198.3,"h":198.46,"l":197.695,"n":378,"o":198.095,"t":"2026-10-22T14:25:00Z","v":29249,"vw":198.015465},{"c":198.205,"h":198.82,"l":197.99,"n":317,"o":198.53,"t":"2026-10-22T14:30:00Z","v":10226,"vw":198.234636},{"c":198.72,"h":198.72,"l":198.13,"n":199,"o":198.195,"t":"2026-10-22T14:35:00Z","v":6706,"vw":198.336625},{"c":198.905,"h":199.03,"l":198.34,"n":434,"o":198.79,"t":"2026-10-22T14:40:00Z","v":17673,"vw":198.75546},{"c":199.9331,"h":200.3,"l":199.02,"n":480,"o":199.02,"t":"2026-10-22T14:45:00Z","v":14688,"vw":200.003165},{"c":200.125,"h":200.25,"l":199.95,"n":283,"o":199.95,"t":"2026-10-22T14:50:00Z","v":8058,"vw":200.109167},{"c":200.35,"h":200.515,"l":200.04,"n":291,"o":200.175,"t":"2026-10-22T14:55:00Z","v":13818,"vw":200.22181},{"c":200.665,"h":200.665,"l":200.21,"n":254,"o":200.54,"t":"2026-10-22T15:00:00Z","v":6501,"vw":200.42058},{"c":201.39,"h":201.39,"l":200.7,"n":294,"o":200.7,"t":"2026-10-22T15:05:00Z","v":10133,"vw":200.99756},{"c":202.215,"h":202.37,"l":201.57,"n":257,"o":201.57,"t":"2026-10-22T15:10:00Z","v":7822,"vw":202.00815},{"c":201.6701,"h":202.22,"l":201.54,"n":351,"o":202.215,"t":"2026-10-22T15:15:00Z","v":8905,"vw":201.984253},{"c":201.61,"h":201.65,"l":201.49,"n":83,"o":201.49,"t":"2026-10-22T15:20:00Z","v":1886,"vw":201.61723},{"c":202.68,"h":202.68,"l":201.86,"n":164,"o":201.92,"t":"2026-10-22T15:25:00Z","v":5259,"vw":202.024934},{"c":202.48,"h":202.635,"l":202.08,"n":313,"o":202.635,"t":"2026-10-22T15:30:00Z","v":8650,"vw":202.336885},{"c":202.155,"h":202.69,"l":201.975,"n":385,"o":202.485,"t":"2026-10-22T15:35:00Z","v":14172,"vw":202.435195},{"c":202.255,"h":202.3229,"l":201.9688,"n":244,"o":202.23,"t":"2026-10-22T15:40:00Z","v":5747,"vw":202.21059},{"c":202.265,"h":202.52,"l":202.22,"n":221,"o":202.255,"t":"2026-10-22T15:45:00Z","v":12942,"vw":202.421199},{"c":201.555,"h":202.445,"l":201.555,"n":615,"o":202.305,"t":"2026-10-22T15:50:00Z","v":26475,"vw":202.201492},{"c":202.04,"h":202.18,"l":201.55,"n":249,"o":201.55,"t":"2026-10-22T15:55:00Z","v":9413,"vw":201.895367},{"c":201.41,"h":201.985,"l":201.41,"n":278,"o":201.9613,"t":"2026-10-22T16:00:00Z","v":7661,"vw":201.814439},{"c":201.5,"h":201.51,"l":200.99,"n":206,"o":201.5,"t":"2026-10-22T16:05:00Z","v":6172,"vw":201.331741},{"c":200.905,"h":201.61,"l":200.89,"n":197,"o":201.61,"t":"2026-10-22T16:10:00Z","v":5018,"vw":201.407258},{"c":201.485,"h":201.54,"l":200.8962,"n":216,"o":200.8962,"t":"2026-10-22T16:15:00Z","v":5174,"vw":201.139118},{"c":201.08,"h":201.57,"l":201.08,"n":211,"o":201.44,"t":"2026-10-22T16:20:00Z","v":6252,"vw":201.409404},{"c":202.09,"h":202.1,"l":201.08,"n":235,"o":201.08,"t":"2026-10-22T16:25:00Z","v":10892,"vw":201.59082},{"c":201.95,"h":202.095,"l":201.93,"n":177,"o":202.095,"t":"2026-10-22T16:30:00Z","v":5080,"vw":201.976969},{"c":201.47,"h":201.84,"l":201.32,"n":197,"o":201.82,"t":"2026-10-22T16:35:00Z","v":7976,"vw":201.729224},{"c":201.55,"h":201.75,"l":201.44,"n":151,"o":201.485,"t":"2026-10-22T16:40:00Z","v":4435,"vw":201.480035},{"c":201.19,"h":201.75,"l":201.19,"n":252,"o":201.68,"t":"2026-10-22T16:45:00Z","v":7480,"vw":201.534282},{"c":201.37,"h":201.5,"l":201.225,"n":265,"o":201.225,"t":"2026-10-22T16:50:00Z","v":6911,"vw":201.355834},{"c":201.49,"h":201.63,"l":201.42,"n":113,"o":201.46,"t":"2026-10-22T16:55:00Z","v":6481,"vw":201.476946},{"c":200.85,"h":201.49,"l":200.85,"n":256,"o":201.49,"t":"2026-10-22T17:00:00Z","v":6961,"vw":201.194527},{"c":201.1,"h":201.11,"l":200.74,"n":233,"o":200.74,"t":"2026-10-22T17:05:00Z","v":8945,"vw":200.904672},{"c":200.885,"h":201.0137,"l":200.79,"n":244,"o":201.0137,"t":"2026-10-22T17:10:00Z","v":5183,"vw":200.858874},{"c":200.615,"h":200.97,"l":200.615,"n":251,"o":200.935,"t":"2026-10-22T17:15:00Z","v":10875,"vw":200.817031},{"c":201.03,"h":201.195,"l":200.73,"n":305,"o":200.76,"t":"2026-10-22T17:20:00Z","v":10508,"vw":200.95331},{"c":200.925,"h":201.175,"l":200.9,"n":239,"o":201.025,"t":"2026-10-22T17:25:00Z","v":8375,"vw":201.063164},{"c":201.77,"h":201.77,"l":201.055,"n":289,"o":201.055,"t":"2026-10-22T17:30:00Z","v":10083,"vw":201.379239},{"c":201.42,"h":202.01,"l":201.42,"n":322,"o":201.965,"t":"2026-10-22T17:35:00Z","v":10649,"vw":201.8276},{"c":201.665,"h":201.765,"l":201.595,"n":255,"o":201.765,"t":"2026-10-22T17:40:00Z","v":11299,"vw":201.692117},{"c":201.38,"h":201.74,"l":201.225,"n":278,"o":201.74,"t":"2026-10-22T17:45:00Z","v":7381,"vw":201.431058},{"c":201.95,"h":202.0525,"l":201.42,"n":391,"o":201.42,"t":"2026-10-22T17:50:00Z","v":12874,"vw":201.725648},{"c":202,"h":202.26,"l":202,"n":274,"o":202.06,"t":"2026-10-22T17:55:00Z","v":12303,"vw":202.15628},{"c":201.81,"h":202.04,"l":201.5548,"n":277,"o":202.01,"t":"2026-10-22T18:00:00Z","v":7725,"vw":201.847041},{"c":202.18,"h":202.26,"l":201.92,"n":605,"o":202.015,"t":"2026-10-22T18:05:00Z","v":41692,"vw":202.163995},{"c":202.78,"h":202.79,"l":201.97,"n":529,"o":202.18,"t":"2026-10-22T18:10:00Z","v":18018,"vw":202.329521},{"c":202.755,"h":203,"l":202.755,"n":551,"o":202.78,"t":"2026-10-22T18:15:00Z","v":32964,"vw":202.860823},{"c":202.655,"h":203.03,"l":202.655,"n":341,"o":202.9375,"t":"2026-10-22T18:20:00Z","v":10714,"vw":202.940773},{"c":202.955,"h":203.07,"l":202.71,"n":402,"o":202.71,"t":"2026-10-22T18:25:00Z","v":25642,"vw":203.016679},{"c":202.91,"h":202.99,"l":202.72,"n":308,"o":202.99,"t":"2026-10-22T18:30:00Z","v":11586,"vw":202.799796},{"c":202.7,"h":202.965,"l":202.55,"n":518,"o":202.815,"t":"2026-10-22T18:35:00Z","v":32125,"vw":202.841103},{"c":202.535,"h":202.945,"l":202.535,"n":366,"o":202.725,"t":"2026-10-22T18:40:00Z","v":22590,"vw":202.883605},{"c":202.935,"h":203.29,"l":202.545,"n":400,"o":202.6299,"t":"2026-10-22T18:45:00Z","v":29679,"vw":202.727883},{"c":203.09,"h":203.24,"l":202.8,"n":321,"o":202.84,"t":"2026-10-22T18:50:00Z","v":13174,"vw":202.971176},{"c":202.945,"h":203.135,"l":202.81,"n":337,"o":203.13,"t":"2026-10-22T18:55:00Z","v":15816,"vw":202.975994},{"c":202.94,"h":203.1,"l":202.84,"n":257,"o":202.96,"t":"2026-10-22T19:00:00Z","v":10461,"vw":202.953795},{"c":203.34,"h":203.34,"l":202.9,"n":410,"o":202.93,"t":"2026-10-22T19:05:00Z","v":12124,"vw":203.105644},{"c":202.95,"h":203.47,"l":202.945,"n":325,"o":203.47,"t":"2026-10-22T19:10:00Z","v":6974,"vw":203.189808},{"c":202.985,"h":203.37,"l":202.985,"n":335,"o":203.28,"t":"2026-10-22T19:15:00Z","v":10560,"vw":203.136672},{"c":202.97,"h":203.11,"l":202.895,"n":324,"o":202.985,"t":"2026-10-22T19:20:00Z","v":9591,"vw":202.998964},{"c":202.81,"h":203.16,"l":202.67,"n":505,"o":203.05,"t":"2026-10-22T19:25:00Z","v":24038,"vw":202.847948},{"c":203.23,"h":203.26,"l":202.665,"n":516,"o":202.73,"t":"2026-10-22T19:30:00Z","v":16074,"vw":202.923754},{"c":202.85,"h":203.16,"l":202.77,"n":537,"o":203.16,"t":"2026-10-22T19:35:00Z","v":15986,"vw":202.967365},{"c":202.82,"h":202.92,"l":202.64,"n":605,"o":202.82,"t":"2026-10-22T19:40:00Z","v":17297,"vw":202.769994},{"c":202.88,"h":203.12,"l":202.81,"n":636,"o":202.83,"t":"2026-10-22T19:45:00Z","v":17965,"vw":202.95958},{"c":203,"h":203.47,"l":202.88,"n":997,"o":203.05,"t":"2026-10-22T19:50:00Z","v":41440,"vw":203.105455},{"c":203.29,"h":203.47,"l":202.9,"n":2473,"o":203.16,"t":"2026-10-22T19:55:00Z","v":116840,"vw":203.258355},{"c":203.33,"h":203.33,"l":203.33,"n":94,"o":203.33,"t":"2026-10-22T20:00:00Z","v":275298,"vw":203.33},{"c":203.33,"h":203.33,"l":203.33,"n":2,"o":203.33,"t":"2026-10-22T20:35:00Z","v":184,"vw":203.33}],"history":[{"c":268.09,"h":269.86,"l":266.71,"n":13695,"o":267.6,"t":"2024-10-21T04:00:00Z","v":432748,"vw":268.209336},{"c":267.59,"h":268.2561,"l":265.16,"n":11609,"o":266.77,"t":"2024-10-22T04:00:00Z","v":378841,"vw":267.191967},{"c":266.59,"h":267.57,"l":265.74,"n":14594,"o":265.74,"t":"2024-10-23T04:00:00Z","v":487884,"vw":266.56179},{"c":264.97,"h":268.02,"l":264.77,"n":11617,"o":266.59,"t":"2024-10-24T04:00:00Z","v":321365,"vw":265.756504},{"c":264.65,"h":268.7899,"l":264.36,"n":15212,"o":266.92,"t":"2024-10-25T04:00:00Z","v":532425,"vw":265.256344},{"c":262.86,"h":268.115,"l":261.7,"n":15115,"o":266.25,"t":"2024-10-28T04:00:00Z","v":645732,"vw":263.301235},{"c":263.65,"h":265.72,"l":261.13,"n":20405,"o":262.64,"t":"2024-10-29T04:00:00Z","v":909634,"vw":263.987442},{"c":275.63,"h":280,"l":269.96,"n":24085,"o":280,"t":"2024-10-30T04:00:00Z","v":993911,"vw":274.338086},{"c":274.72,"h":278.53,"l":273.43,"n":25179,"o":275.63,"t":"2024-10-31T04:00:00Z","v":1204778,"vw":275.661632},{"c":275.48,"h":276.09,"l":271.02,"n":16338,"o":273.39,"t":"2024-11-01T04:00:00Z","v":1047078,"vw":274.964517},{"c":277.22,"h":278.46,"l":273.28,"n":14632,"o":275.89,"t":"2024-11-04T05:00:00Z","v":475118,"vw":276.422134},{"c":279.68,"h":281.185,"l":276.2531,"n":14904,"o":277.26,"t":"2024-11-05T05:00:00Z","v":384579,"vw":279.542894},{"c":279.13,"h":283.56,"l":276.44,"n":25148,"o":283.56,"t":"2024-11-06T05:00:00Z","v":841451,"vw":279.045536},{"c":280.34,"h":281.3,"l":276.96,"n":15422,"o":278.88,"t":"2024-11-07T05:00:00Z","v":410568,"vw":280.152311},{"c":284.98,"h":287.21,"l":281.41,"n":16471,"o":282.33,"t":"2024-11-08T05:00:00Z","v":556951,"vw":285.255902},{"c":285.01,"h":288.3899,"l":284.79,"n":16057,"o":285.3,"t":"2024-11-11T05:00:00Z","v":692900,"vw":285.882006},{"c":287.92,"h":289.4,"l":284.82,"n":19585,"o":286.42,"t":"2024-11-12T05:00:00Z","v":925713,"vw":287.72196},{"c":290.04,"h":291.419,"l":286.67,"n":15835,"o":288.1,"t":"2024-11-13T05:00:00Z","v":514026,"vw":289.881089},{"c":286.13,"h":290.41,"l":285.36,"n":13362,"o":289.46,"t":"2024-11-14T05:00:00Z","v":439197,"vw":286.875905},{"c":280.8,"h":286.49,"l":280.14,"n":15349,"o":286.49,"t":"2024-11-15T05:00:00Z","v":522708,"vw":281.965123},{"c":280.36,"h":282.48,"l":279.625,"n":13393,"o":280.71,"t":"2024-11-18T05:00:00Z","v":799970,"vw":280.525389},{"c":281.64,"h":283.51,"l":279.24,"n":14078,"o":280.36,"t":"2024-11-19T05:00:00Z","v":1028533,"vw":281.582583},{"c":284.2,"h":284.85,"l":279.24,"n":14632,"o":281.64,"t":"2024-11-20T05:00:00Z","v":507699,"vw":283.053582},{"c":287.56,"h":287.78,"l":283.3,"n":14181,"o":285.93,"t":"2024-11-21T05:00:00Z","v":518119,"vw":286.940383},{"c":290.73,"h":291.39,"l":286.89,"n":16827,"o":287.7,"t":"2024-11-22T05:00:00Z","v":649777,"vw":290.37594},{"c":291.49,"h":293.1899,"l":289.92,"n":17940,"o":292.12,"t":"2024-11-25T05:00:00Z","v":709292,"vw":291.523256},{"c":294.75,"h":296.1,"l":291.52,"n":15164,"o":292.57,"t":"2024-11-26T05:00:00Z","v":531548,"vw":294.525287},{"c":294.56,"h":296.585,"l":293.325,"n":13055,"o":295.58,"t":"2024-11-27T05:00:00Z","v":482544,"vw":294.579465},{"c":294.21,"h":296.165,"l":292.83,"n":8428,"o":293.44,"t":"2024-11-29T05:00:00Z","v":363155,"vw":294.124871},{"c":292.7,"h":295.395,"l":290.455,"n":12927,"o":295.17,"t":"2024-12-02T05:00:00Z","v":468043,"vw":292.425441},{"c":289.05,"h":292.375,"l":285.075,"n":24290,"o":292.34,"t":"2024-12-03T05:00:00Z","v":953760,"vw":288.236247},{"c":291.69,"h":293.02,"l":288.17,"n":14925,"o":289.09,"t":"2024-12-04T05:00:00Z","v":628712,"vw":291.757426},{"c":288.9,"h":291.62,"l":286.59,"n":16121,"o":291.25,"t":"2024-12-05T05:00:00Z","v":700272,"vw":288.307314},{"c":287.06,"h":290.92,"l":285.62,"n":16015,"o":289.09,"t":"2024-12-06T05:00:00Z","v":930512,"vw":287.157357},{"c":284.91,"h":286.25,"l":281.38,"n":20394,"o":284.91,"t":"2024-12-09T05:00:00Z","v":877971,"vw":284.548615},{"c":286.68,"h":287.985,"l":282.28,"n":18303,"o":285.26,"t":"2024-12-10T05:00:00Z","v":700016,"vw":286.501997},{"c":285.02,"h":289.59,"l":284.01,"n":14609,"o":288.6,"t":"2024-12-11T05:00:00Z","v":557685,"vw":285.542315},{"c":285.3,"h":287.6,"l":283.89,"n":12611,"o":285.02,"t":"2024-12-12T05:00:00Z","v":423524,"vw":285.5164},{"c":283.35,"h":284.22,"l":281.81,"n":12839,"o":283.41,"t":"2024-12-13T05:00:00Z","v":530250,"vw":283.27763},{"c":281.36,"h":284.7,"l":280.94,"n":15709,"o":283.75,"t":"2024-12-16T05:00:00Z","v":808648,"vw":282.07402},{"c":280.22,"h":282.52,"l":278.8,"n":16563,"o":281.36,"t":"2024-12-17T05:00:00Z","v":1343804,"vw":280.313885},{"c":275.56,"h":280.39,"l":275.49,"n":19174,"o":279.96,"t":"2024-12-18T05:00:00Z","v":805382,"vw":276.759322},{"c":275.58,"h":277.75,"l":273.85,"n":20940,"o":273.85,"t":"2024-12-19T05:00:00Z","v":908648,"vw":275.764986},{"c":276.86,"h":279.61,"l":273.235,"n":19215,"o":274.35,"t":"2024-12-20T05:00:00Z","v":1713918,"vw":276.351533},{"c":276.71,"h":277.19,"l":274.17,"n":15278,"o":277,"t":"2024-12-23T05:00:00Z","v":501179,"vw":276.1354},{"c":278.55,"h":279.02,"l":275.05,"n":6312,"o":276.18,"t":"2024-12-24T05:00:00Z","v":249801,"vw":278.05945},{"c":278.38,"h":279.4639,"l":276.075,"n":8925,"o":277.26,"t":"2024-12-26T05:00:00Z","v":319697,"vw":278.448601},{"c":277.3,"h":278.8,"l":275.22,"n":11277,"o":276.54,"t":"2024-12-27T05:00:00Z","v":480139,"vw":277.054411},{"c":275.74,"h":278.41,"l":273.3,"n":15208,"o":276.8,"t":"2024-12-30T05:00:00Z","v":700210,"vw":275.794661},{"c":275.43,"h":277.79,"l":273.62,"n":14117,"o":276.45,"t":"2024-12-31T05:00:00Z","v":576009,"vw":275.24549},{"c":273.39,"h":277.83,"l":273.39,"n":19923,"o":275.98,"t":"2025-01-02T05:00:00Z","v":1013570,"vw":274.401105},{"c":276.28,"h":277.77,"l":272.8608,"n":19243,"o":273.5,"t":"2025-01-03T05:00:00Z","v":791054,"vw":276.310054},{"c":273,"h":275.49,"l":272.14,"n":22150,"o":274.01,"t":"2025-01-06T05:00:00Z","v":860715,"vw":273.298769},{"c":273.52,"h":274,"l":271.25,"n":19581,"o":272.81,"t":"2025-01-07T05:00:00Z","v":713745,"vw":272.984093},{"c":280.42,"h":280.62,"l":273.32,"n":22066,"o":274.71,"t":"2025-01-08T05:00:00Z","v":1101190,"vw":278.38301},{"c":268.63,"h":280.33,"l":268.41,"n":29074,"o":278.56,"t":"2025-01-10T05:00:00Z","v":1139611,"vw":271.941936},{"c":275.47,"h":275.71,"l":266.19,"n":23006,"o":267.4,"t":"2025-01-13T05:00:00Z","v":876012,"vw":273.918577},{"c":273.49,"h":276.296,"l":271.6,"n":18459,"o":275.12,"t":"2025-01-14T05:00:00Z","v":623498,"vw":273.432777},{"c":273.81,"h":276.5,"l":272.39,"n":18739,"o":275.5,"t":"2025-01-15T05:00:00Z","v":855749,"vw":273.844249},{"c":278.47,"h":279.145,"l":273.38,"n":19379,"o":273.99,"t":"2025-01-16T05:00:00Z","v":666943,"vw":277.931193},{"c":278.55,"h":282.06,"l":277.7704,"n":15360,"o":282.06,"t":"2025-01-17T05:00:00Z","v":670741,"vw":279.700177},{"c":280.06,"h":280.7649,"l":278.36,"n":16802,"o":278.8,"t":"2025-01-21T05:00:00Z","v":684299,"vw":279.678366},{"c":279.35,"h":282.13,"l":279.15,"n":17379,"o":281.05,"t":"2025-01-22T05:00:00Z","v":547947,"vw":279.852049},{"c":277.98,"h":279.865,"l":274.82,"n":16390,"o":279.35,"t":"2025-01-23T05:00:00Z","v":498525,"vw":277.361578},{"c":278.93,"h":279.97,"l":276.525,"n":13199,"o":277.43,"t":"2025-01-24T05:00:00Z","v":404479,"vw":278.865387},{"c":285.46,"h":286.45,"l":278.67,"n":23711,"o":278.93,"t":"2025-01-27T05:00:00Z","v":753783,"vw":284.585985},{"c":281.85,"h":285.73,"l":276.61,"n":20691,"o":284.57,"t":"2025-01-28T05:00:00Z","v":633250,"vw":282.794492},{"c":282.59,"h":284.67,"l":281.325,"n":19204,"o":283.16,"t":"2025-01-29T05:00:00Z","v":600663,"vw":282.782338},{"c":288.08,"h":288.4,"l":284.08,"n":16065,"o":284.08,"t":"2025-01-30T05:00:00Z","v":652343,"vw":287.651189},{"c":287.44,"h":289.86,"l":286.5,"n":17429,"o":287.64,"t":"2025-01-31T05:00:00Z","v":651380,"vw":287.659949},{"c":290.94,"h":292.67,"l":284.19,"n":23947,"o":287.49,"t":"2025-02-03T05:00:00Z","v":763662,"vw":290.13361},{"c":289.2,"h":293.53,"l":288.675,"n":20410,"o":290.94,"t":"2025-02-04T05:00:00Z","v":701718,"vw":290.36148},{"c":291.64,"h":292.57,"l":288.52,"n":16838,"o":290.69,"t":"2025-02-05T05:00:00Z","v":495269,"vw":291.215938},{"c":294.95,"h":294.99,"l":290.1681,"n":16558,"o":291.98,"t":"2025-02-06T05:00:00Z","v":581571,"vw":294.139697},{"c":293.73,"h":296.23,"l":293.565,"n":19209,"o":294.95,"t":"2025-02-07T05:00:00Z","v":629890,"vw":294.27728},{"c":294,"h":295.23,"l":290.11,"n":14699,"o":294.42,"t":"2025-02-10T05:00:00Z","v":516089,"vw":294.0774},{"c":294.3,"h":294.4,"l":291.65,"n":14205,"o":292.18,"t":"2025-02-11T05:00:00Z","v":342680,"vw":293.70429},{"c":293.06,"h":293.95,"l":289.07,"n":15353,"o":291.33,"t":"2025-02-12T05:00:00Z","v":470399,"vw":292.675867},{"c":295.5,"h":296.58,"l":292.35,"n":15841,"o":293.11,"t":"2025-02-13T05:00:00Z","v":461893,"vw":295.403498},{"c":293.48,"h":296.94,"l":293.33,"n":17480,"o":295.5,"t":"2025-02-14T05:00:00Z","v":535488,"vw":294.752908},{"c":293.3,"h":295.58,"l":290.895,"n":19178,"o":292.58,"t":"2025-02-18T05:00:00Z","v":538388,"vw":293.409433},{"c":295.86,"h":296.92,"l":292.37,"n":17601,"o":293.51,"t":"2025-02-19T05:00:00Z","v":692464,"vw":295.804082},{"c":292.7,"h":294.26,"l":291.06,"n":27781,"o":294.2,"t":"2025-02-20T05:00:00Z","v":878481,"vw":292.755756},{"c":295.11,"h":296.39,"l":291.825,"n":23036,"o":292.7,"t":"2025-02-21T05:00:00Z","v":1165507,"vw":294.920945},{"c":297.01,"h":298.71,"l":295.14,"n":22710,"o":295.14,"t":"2025-02-24T05:00:00Z","v":720001,"vw":296.989767},{"c":299.72,"h":300.5,"l":295.58,"n":30699,"o":297.01,"t":"2025-02-25T05:00:00Z","v":1137100,"vw":299.418084},{"c":288.03,"h":295.78,"l":262,"n":42115,"o":263.97,"t":"2025-02-26T05:00:00Z","v":1574634,"vw":287.963252},{"c":290.11,"h":292.105,"l":287.73,"n":29696,"o":290.19,"t":"2025-02-27T05:00:00Z","v":918137,"vw":290.101057},{"c":296.91,"h":297.57,"l":291.28,"n":20815,"o":291.78,"t":"2025-02-28T05:00:00Z","v":1029591,"vw":295.87147},{"c":301.33,"h":302.245,"l":293.13,"n":26911,"o":295.63,"t":"2025-03-03T05:00:00Z","v":990300,"vw":300.489107},{"c":299.54,"h":306.1,"l":299.29,"n":28181,"o":301.88,"t":"2025-03-04T05:00:00Z","v":955233,"vw":301.554298},{"c":296.89,"h":299.655,"l":294.7318,"n":22393,"o":296.2,"t":"2025-03-05T05:00:00Z","v":699581,"vw":296.99038},{"c":295.36,"h":297.69,"l":293.985,"n":24436,"o":295.21,"t":"2025-03-06T05:00:00Z","v":726800,"vw":295.477583},{"c":300.48,"h":301.164,"l":294.15,"n":22339,"o":295.36,"t":"2025-03-07T05:00:00Z","v":754056,"vw":299.279078},{"c":298,"h":305.57,"l":297.42,"n":37020,"o":301.12,"t":"2025-03-10T04:00:00Z","v":1645494,"vw":299.441486},{"c":290.53,"h":299.64,"l":290.3,"n":25462,"o":298.93,"t":"2025-03-11T04:00:00Z","v":1320067,"vw":292.488511},{"c":288.03,"h":290.02,"l":286.18,"n":23310,"o":289.19,"t":"2025-03-12T04:00:00Z","v":740424,"vw":288.117386},{"c":289.5,"h":289.76,"l":285.26,"n":21999,"o":287.06,"t":"2025-03-13T04:00:00Z","v":715257,"vw":288.672791},{"c":288.58,"h":290.03,"l":286.763,"n":22168,"o":289.05,"t":"2025-03-14T04:00:00Z","v":740813,"vw":288.351424},{"c":291.01,"h":291.58,"l":287.83,"n":22196,"o":287.83,"t":"2025-03-17T04:00:00Z","v":930843,"vw":290.636743},{"c":288.93,"h":290.0728,"l":286.5,"n":18103,"o":289.34,"t":"2025-03-18T04:00:00Z","v":789452,"vw":288.493234},{"c":289.74,"h":291.44,"l":288.4,"n":20476,"o":288.4,"t":"2025-03-19T04:00:00Z","v":784013,"vw":289.789329},{"c":287.68,"h":289.615,"l":285.86,"n":18934,"o":288.43,"t":"2025-03-20T04:00:00Z","v":773071,"vw":287.862578},{"c":285.16,"h":287.28,"l":283.24,"n":20852,"o":285.23,"t":"2025-03-21T04:00:00Z","v":1387929,"vw":285.079062},{"c":285.4,"h":289.43,"l":284.45,"n":22807,"o":287.02,"t":"2025-03-24T04:00:00Z","v":810221,"vw":285.6378},{"c":287.76,"h":287.88,"l":283.985,"n":23758,"o":284.8,"t":"2025-03-25T04:00:00Z","v":992849,"vw":286.406234},{"c":292.03,"h":293,"l":288.105,"n":21113,"o":288.45,"t":"2025-03-26T04:00:00Z","v":773119,"vw":291.823667},{"c":296.89,"h":299.725,"l":291.23,"n":22278,"o":293.63,"t":"2025-03-27T04:00:00Z","v":852358,"vw":297.242666},{"c":294.58,"h":296.75,"l":293.115,"n":19913,"o":296.24,"t":"2025-03-28T04:00:00Z","v":728980,"vw":294.756147},{"c":297.62,"h":299.965,"l":295.24,"n":28691,"o":296.14,"t":"2025-03-31T04:00:00Z","v":1250152,"vw":297.473195},{"c":298.61,"h":298.9799,"l":294.99,"n":18077,"o":296.82,"t":"2025-04-01T04:00:00Z","v":621777,"vw":297.882021},{"c":299.71,"h":300.07,"l":294.935,"n":20788,"o":298.95,"t":"2025-04-02T04:00:00Z","v":749130,"vw":298.923444},{"c":305.09,"h":306.675,"l":298.45,"n":32779,"o":298.45,"t":"2025-04-03T04:00:00Z","v":1425404,"vw":304.424581},{"c":284.99,"h":304.16,"l":284.37,"n":53586,"o":299.2,"t":"2025-04-04T04:00:00Z","v":2101966,"vw":292.666036},{"c":278.09,"h":287.56,"l":275.17,"n":39409,"o":285.86,"t":"2025-04-07T04:00:00Z","v":1815571,"vw":278.661276},{"c":277.03,"h":281.82,"l":274.91,"n":46586,"o":281.51,"t":"2025-04-08T04:00:00Z","v":1852647,"vw":278.447332},{"c":289.34,"h":290.295,"l":273.76,"n":45670,"o":275.43,"t":"2025-04-09T04:00:00Z","v":1964971,"vw":285.481729},{"c":285.78,"h":289.69,"l":279.8225,"n":35814,"o":286.12,"t":"2025-04-10T04:00:00Z","v":1397408,"vw":285.650166},{"c":291.88,"h":293.55,"l":282.85,"n":25753,"o":285.07,"t":"2025-04-11T04:00:00Z","v":835049,"vw":290.463159},{"c":295.1,"h":296.5,"l":291.38,"n":21673,"o":293.12,"t":"2025-04-14T04:00:00Z","v":837585,"vw":294.84657},{"c":295.05,"h":297.61,"l":294.46,"n":17499,"o":295.38,"t":"2025-04-15T04:00:00Z","v":612756,"vw":295.474123},{"c":292.23,"h":297.315,"l":290.23,"n":25866,"o":295.31,"t":"2025-04-16T04:00:00Z","v":954892,"vw":293.98559},{"c":293.02,"h":295.738,"l":290.5711,"n":15745,"o":292.72,"t":"2025-04-17T04:00:00Z","v":502884,"vw":293.260635},{"c":284.35,"h":294.6999,"l":281.87,"n":22991,"o":291.64,"t":"2025-04-21T04:00:00Z","v":841441,"vw":285.638409},{"c":292.7,"h":293.4,"l":284.755,"n":20639,"o":285.84,"t":"2025-04-22T04:00:00Z","v":643412,"vw":291.243398},{"c":290.05,"h":297.1,"l":288.83,"n":25812,"o":292.74,"t":"2025-04-23T04:00:00Z","v":885749,"vw":290.779906},{"c":288.24,"h":290.28,"l":284.6,"n":21464,"o":289.08,"t":"2025-04-24T04:00:00Z","v":717771,"vw":288.384581},{"c":286.05,"h":287.825,"l":283.21,"n":26793,"o":287.6,"t":"2025-04-25T04:00:00Z","v":1016027,"vw":285.156454},{"c":288.41,"h":289.165,"l":283.675,"n":21358,"o":285.86,"t":"2025-04-28T04:00:00Z","v":777144,"vw":287.614892},{"c":292.37,"h":293.11,"l":286.165,"n":20143,"o":287.32,"t":"2025-04-29T04:00:00Z","v":596788,"vw":291.649143},{"c":296.43,"h":297.23,"l":288.8901,"n":21565,"o":291.83,"t":"2025-04-30T04:00:00Z","v":806202,"vw":294.907847},{"c":294.51,"h":296.34,"l":291.74,"n":22587,"o":294.5,"t":"2025-05-01T04:00:00Z","v":809545,"vw":294.819951},{"c":293.9,"h":298.69,"l":291.56,"n":25854,"o":297.96,"t":"2025-05-02T04:00:00Z","v":849642,"vw":294.112403},{"c":294.75,"h":294.9993,"l":290.99,"n":19485,"o":293.14,"t":"2025-05-05T04:00:00Z","v":645190,"vw":294.321908},{"c":296.19,"h":297.54,"l":292.27,"n":25100,"o":294.26,"t":"2025-05-06T04:00:00Z","v":880029,"vw":296.159436},{"c":309.9,"h":312.62,"l":300.75,"n":42092,"o":302.58,"t":"2025-05-07T04:00:00Z","v":1510864,"vw":308.156425},{"c":307.85,"h":312.82,"l":307.39,"n":29470,"o":312,"t":"2025-05-08T04:00:00Z","v":948224,"vw":309.046194},{"c":309.5,"h":310.33,"l":305.8308,"n":19809,"o":307.85,"t":"2025-05-09T04:00:00Z","v":707179,"vw":309.045175},{"c":303.65,"h":310.67,"l":301.04,"n":29665,"o":309.82,"t":"2025-05-12T04:00:00Z","v":990485,"vw":303.462852},{"c":301.57,"h":304.5284,"l":301.18,"n":25012,"o":303.65,"t":"2025-05-13T04:00:00Z","v":846808,"vw":301.932973},{"c":301.27,"h":302.25,"l":296.97,"n":25014,"o":299.93,"t":"2025-05-14T04:00:00Z","v":835459,"vw":300.545452},{"c":307.36,"h":307.71,"l":302.06,"n":22349,"o":302.17,"t":"2025-05-15T04:00:00Z","v":680941,"vw":306.657718},{"c":309.57,"h":309.78,"l":305.2101,"n":18865,"o":307.88,"t":"2025-05-16T04:00:00Z","v":749842,"vw":308.886637},{"c":314.35,"h":314.645,"l":309.76,"n":20331,"o":309.76,"t":"2025-05-19T04:00:00Z","v":740735,"vw":313.572868},{"c":313.1,"h":314.02,"l":310.785,"n":17620,"o":312.38,"t":"2025-05-20T04:00:00Z","v":508319,"vw":312.743335},{"c":312.33,"h":314.01,"l":311.14,"n":18714,"o":312.52,"t":"2025-05-21T04:00:00Z","v":566242,"vw":312.370273},{"c":314.34,"h":315.11,"l":309.9564,"n":20390,"o":311.69,"t":"2025-05-22T04:00:00Z","v":699681,"vw":313.436425},{"c":313.77,"h":314.59,"l":311.59,"n":18982,"o":312.84,"t":"2025-05-23T04:00:00Z","v":548022,"vw":313.553678},{"c":316.16,"h":317.1,"l":313.02,"n":19920,"o":314.88,"t":"2025-05-27T04:00:00Z","v":687323,"vw":315.984285},{"c":315.96,"h":317.8138,"l":314.3,"n":20579,"o":316.16,"t":"2025-05-28T04:00:00Z","v":613322,"vw":316.226301},{"c":314.32,"h":316.49,"l":312.45,"n":21835,"o":315.79,"t":"2025-05-29T04:00:00Z","v":774120,"vw":314.169825},{"c":314.14,"h":316.37,"l":313.68,"n":23255,"o":315.56,"t":"2025-05-30T04:00:00Z","v":1204511,"vw":314.328044},{"c":316.99,"h":317.05,"l":310.8675,"n":21926,"o":312.69,"t":"2025-06-02T04:00:00Z","v":592941,"vw":315.868982},{"c":317.51,"h":318.23,"l":312.84,"n":20858,"o":314.55,"t":"2025-06-03T04:00:00Z","v":868763,"vw":316.766784},{"c":321.33,"h":321.58,"l":316.8,"n":25087,"o":318.1,"t":"2025-06-04T04:00:00Z","v":1006769,"vw":320.273653},{"c":320.59,"h":322.92,"l":320.13,"n":24538,"o":322.83,"t":"2025-06-05T04:00:00Z","v":725298,"vw":321.373436},{"c":319.6,"h":321.83,"l":317.81,"n":21490,"o":320.87,"t":"2025-06-06T04:00:00Z","v":530802,"vw":319.612031},{"c":313.27,"h":318.42,"l":310.85,"n":22860,"o":318.42,"t":"2025-06-09T04:00:00Z","v":642347,"vw":313.695274},{"c":312.28,"h":313.41,"l":309.081,"n":20932,"o":312.16,"t":"2025-06-10T04:00:00Z","v":509589,"vw":311.954017},{"c":311.49,"h":312.89,"l":309.33,"n":22529,"o":312.28,"t":"2025-06-11T04:00:00Z","v":567823,"vw":311.403766},{"c":313.91,"h":314.04,"l":309.95,"n":18986,"o":312.18,"t":"2025-06-12T04:00:00Z","v":521604,"vw":312.755527},{"c":310.41,"h":314.575,"l":309.64,"n":20647,"o":312.07,"t":"2025-06-13T04:00:00Z","v":544037,"vw":311.291698},{"c":309.47,"h":311.73,"l":308.53,"n":21832,"o":310.58,"t":"2025-06-16T04:00:00Z","v":706960,"vw":309.529936},{"c":307.23,"h":309.28,"l":306.17,"n":19981,"o":308.9,"t":"2025-06-17T04:00:00Z","v":537549,"vw":307.355624},{"c":306.27,"h":307.64,"l":305.28,"n":22751,"o":307.64,"t":"2025-06-18T04:00:00Z","v":688609,"vw":306.2173},{"c":306.02,"h":308.68,"l":303.42,"n":26847,"o":308.68,"t":"2025-06-20T04:00:00Z","v":1898165,"vw":306.169414},{"c":308.41,"h":309.65,"l":306.02,"n":24793,"o":307.57,"t":"2025-06-23T04:00:00Z","v":786538,"vw":308.496225},{"c":309.93,"h":312.4246,"l":305.99,"n":21830,"o":309.14,"t":"2025-06-24T04:00:00Z","v":863530,"vw":309.491471},{"c":304.17,"h":309.47,"l":302.82,"n":23329,"o":309.47,"t":"2025-06-25T04:00:00Z","v":823672,"vw":304.614859},{"c":305.13,"h":306.07,"l":303.23,"n":21029,"o":304.99,"t":"2025-06-26T04:00:00Z","v":633199,"vw":305.017992},{"c":308.66,"h":309.04,"l":304.595,"n":20743,"o":305.28,"t":"2025-06-27T04:00:00Z","v":2480351,"vw":308.478338},{"c":311.5,"h":311.77,"l":306.6,"n":24329,"o":306.71,"t":"2025-06-30T04:00:00Z","v":1054215,"vw":310.596749},{"c":312.95,"h":314.8,"l":309.91,"n":29370,"o":311.34,"t":"2025-07-01T04:00:00Z","v":870624,"vw":312.684052},{"c":301.21,"h":310.2,"l":301.04,"n":30055,"o":310.2,"t":"2025-07-02T04:00:00Z","v":1204153,"vw":302.809862},{"c":304.06,"h":305.75,"l":299.275,"n":22145,"o":300.835,"t":"2025-07-03T04:00:00Z","v":963566,"vw":303.659414},{"c":308.17,"h":308.19,"l":302.85,"n":26464,"o":304.06,"t":"2025-07-07T04:00:00Z","v":985087,"vw":307.029938},{"c":302.54,"h":307.91,"l":301.85,"n":31381,"o":306.53,"t":"2025-07-08T04:00:00Z","v":998573,"vw":303.383854},{"c":303.72,"h":304.305,"l":301.7,"n":19918,"o":302.74,"t":"2025-07-09T04:00:00Z","v":823258,"vw":303.511452},{"c":302.9,"h":304.245,"l":301.3,"n":22345,"o":302.27,"t":"2025-07-10T04:00:00Z","v":724709,"vw":302.772288},{"c":300.51,"h":302.59,"l":299.37,"n":21847,"o":302.16,"t":"2025-07-11T04:00:00Z","v":950224,"vw":300.643946},{"c":305.62,"h":306.446,"l":300.91,"n":21202,"o":300.91,"t":"2025-07-14T04:00:00Z","v":648321,"vw":305.324856},{"c":300.14,"h":305.73,"l":299.86,"n":21546,"o":303.88,"t":"2025-07-15T04:00:00Z","v":845774,"vw":301.301084},{"c":301.48,"h":301.69,"l":297.645,"n":20629,"o":300.21,"t":"2025-07-16T04:00:00Z","v":706993,"vw":300.722831},{"c":302.6,"h":303.3399,"l":300.46,"n":19789,"o":302.13,"t":"2025-07-17T04:00:00Z","v":526780,"vw":302.338697},{"c":301.9,"h":304.29,"l":300.46,"n":21172,"o":304.29,"t":"2025-07-18T04:00:00Z","v":1530448,"vw":301.993077},{"c":299.56,"h":303.72,"l":299.4,"n":18171,"o":302.48,"t":"2025-07-21T04:00:00Z","v":567099,"vw":300.242068},{"c":298.12,"h":303.13,"l":294.58,"n":30346,"o":300.08,"t":"2025-07-22T04:00:00Z","v":1256912,"vw":296.950894},{"c":297.29,"h":298.32,"l":295.15,"n":23778,"o":296.93,"t":"2025-07-23T04:00:00Z","v":884471,"vw":297.072246},{"c":296.09,"h":299.52,"l":296.07,"n":25273,"o":297.39,"t":"2025-07-24T04:00:00Z","v":1078014,"vw":296.812209},{"c":297.96,"h":299.76,"l":295.915,"n":19859,"o":297,"t":"2025-07-25T04:00:00Z","v":612360,"vw":297.964476},{"c":294.43,"h":297.59,"l":294.08,"n":19227,"o":296.62,"t":"2025-07-28T04:00:00Z","v":635535,"vw":295.068317},{"c":294.05,"h":295.57,"l":292.5,"n":29378,"o":295.5,"t":"2025-07-29T04:00:00Z","v":1066392,"vw":294.067272},{"c":275.47,"h":300.935,"l":274.33,"n":58381,"o":295.79,"t":"2025-07-30T04:00:00Z","v":2417176,"vw":280.228732},{"c":278.71,"h":279.54,"l":270.36,"n":49297,"o":271.26,"t":"2025-07-31T04:00:00Z","v":2403509,"vw":277.458573},{"c":271.89,"h":281.82,"l":271.71,"n":39086,"o":280.93,"t":"2025-08-01T04:00:00Z","v":1544023,"vw":275.152405},{"c":268,"h":273.5,"l":267.55,"n":37102,"o":272.03,"t":"2025-08-04T04:00:00Z","v":1527199,"vw":268.917357},{"c":264.72,"h":268.41,"l":262.12,"n":37601,"o":267.4,"t":"2025-08-05T04:00:00Z","v":1557732,"vw":264.300817},{"c":264.98,"h":266.26,"l":261.3601,"n":24802,"o":264.72,"t":"2025-08-06T04:00:00Z","v":874462,"vw":264.489934},{"c":264.52,"h":268.19,"l":263.7,"n":26996,"o":265.91,"t":"2025-08-07T04:00:00Z","v":1129969,"vw":265.08254},{"c":265.04,"h":266.76,"l":263.94,"n":20878,"o":263.94,"t":"2025-08-08T04:00:00Z","v":830089,"vw":265.010284},{"c":267.42,"h":267.92,"l":264.015,"n":29216,"o":265.28,"t":"2025-08-11T04:00:00Z","v":1405739,"vw":266.79747},{"c":260,"h":267.09,"l":259.77,"n":36648,"o":267.09,"t":"2025-08-12T04:00:00Z","v":1350576,"vw":260.699038},{"c":264.19,"h":264.54,"l":259.01,"n":25774,"o":260.19,"t":"2025-08-13T04:00:00Z","v":900618,"vw":263.178459},{"c":267.7,"h":269.9,"l":263.094,"n":34522,"o":264.92,"t":"2025-08-14T04:00:00Z","v":1483152,"vw":267.513846},{"c":267.86,"h":269.415,"l":265.365,"n":24183,"o":268,"t":"2025-08-15T04:00:00Z","v":940317,"vw":267.81266},{"c":265.69,"h":268.98,"l":264.67,"n":24244,"o":268.01,"t":"2025-08-18T04:00:00Z","v":1033097,"vw":266.041972},{"c":271.01,"h":271.6561,"l":263.71,"n":25881,"o":265.88,"t":"2025-08-19T04:00:00Z","v":1043898,"vw":270.287714},{"c":270.85,"h":276.19,"l":270.72,"n":26642,"o":273.01,"t":"2025-08-20T04:00:00Z","v":1368571,"vw":272.102093},{"c":271.91,"h":273.49,"l":269.045,"n":22868,"o":269.61,"t":"2025-08-21T04:00:00Z","v":871886,"vw":272.126448},{"c":271.06,"h":274.78,"l":269.65,"n":21996,"o":273.48,"t":"2025-08-22T04:00:00Z","v":830217,"vw":271.276943},{"c":267.07,"h":271.195,"l":266.38,"n":22578,"o":270.77,"t":"2025-08-25T04:00:00Z","v":937417,"vw":267.925667},{"c":268.31,"h":268.76,"l":264.96,"n":21496,"o":266.83,"t":"2025-08-26T04:00:00Z","v":1101075,"vw":267.859008},{"c":267.7,"h":268.7288,"l":266.6,"n":23196,"o":267.72,"t":"2025-08-27T04:00:00Z","v":840057,"vw":267.745728},{"c":266.19,"h":267.34,"l":265.14,"n":23561,"o":266.54,"t":"2025-08-28T04:00:00Z","v":763159,"vw":266.186169},{"c":268.12,"h":268.44,"l":266.145,"n":19302,"o":266.76,"t":"2025-08-29T04:00:00Z","v":652034,"vw":267.839668},{"c":265,"h":268.535,"l":263.29,"n":28610,"o":268.31,"t":"2025-09-02T04:00:00Z","v":1116576,"vw":265.073276},{"c":268.44,"h":268.54,"l":265,"n":25136,"o":265,"t":"2025-09-03T04:00:00Z","v":933452,"vw":267.631281},{"c":270.05,"h":270.84,"l":267.184,"n":24257,"o":268.79,"t":"2025-09-04T04:00:00Z","v":1103577,"vw":269.428781},{"c":270.31,"h":273.72,"l":268.105,"n":26213,"o":271.04,"t":"2025-09-05T04:00:00Z","v":1004932,"vw":270.070357},{"c":273.03,"h":273.2,"l":268.315,"n":26244,"o":270.5,"t":"2025-09-08T04:00:00Z","v":1240377,"vw":271.642543},{"c":268.66,"h":273.83,"l":268.22,"n":23756,"o":272.84,"t":"2025-09-09T04:00:00Z","v":902688,"vw":269.598737},{"c":262.77,"h":268.185,"l":261.42,"n":27022,"o":266.7,"t":"2025-09-10T04:00:00Z","v":954174,"vw":263.26984},{"c":266.24,"h":267.26,"l":262.74,"n":28016,"o":262.74,"t":"2025-09-11T04:00:00Z","v":1082822,"vw":265.515781},{"c":262.2,"h":267.07,"l":262.03,"n":23864,"o":266.57,"t":"2025-09-12T04:00:00Z","v":895525,"vw":263.232168},{"c":255.08,"h":263.6699,"l":254.66,"n":31767,"o":261.85,"t":"2025-09-15T04:00:00Z","v":1402223,"vw":256.942688},{"c":251.83,"h":256.94,"l":251.13,"n":29959,"o":254.72,"t":"2025-09-16T04:00:00Z","v":1697100,"vw":252.271276},{"c":249.69,"h":255.23,"l":248.98,"n":32525,"o":250.68,"t":"2025-09-17T04:00:00Z","v":1515470,"vw":250.838269},{"c":245.33,"h":251.2,"l":245.04,"n":32807,"o":248.55,"t":"2025-09-18T04:00:00Z","v":1670061,"vw":246.847185},{"c":243.47,"h":246.18,"l":242.57,"n":28813,"o":246.13,"t":"2025-09-19T04:00:00Z","v":2380667,"vw":243.936956},{"c":244.18,"h":244.395,"l":239.83,"n":33612,"o":241.82,"t":"2025-09-22T04:00:00Z","v":1549686,"vw":242.302672},{"c":242.3,"h":245.86,"l":240.17,"n":24566,"o":243.38,"t":"2025-09-23T04:00:00Z","v":1077611,"vw":242.253585},{"c":242.95,"h":245.84,"l":240.9226,"n":28314,"o":241.95,"t":"2025-09-24T04:00:00Z","v":1179609,"vw":243.814862},{"c":244.06,"h":246.03,"l":240.885,"n":33397,"o":244,"t":"2025-09-25T04:00:00Z","v":1615764,"vw":244.111768},{"c":247.07,"h":248.82,"l":242.595,"n":28771,"o":244.12,"t":"2025-09-26T04:00:00Z","v":1120635,"vw":247.017369},{"c":248.78,"h":250.38,"l":245.351,"n":28007,"o":245.91,"t":"2025-09-29T04:00:00Z","v":1376505,"vw":248.782874},{"c":251.51,"h":253.35,"l":246.38,"n":31472,"o":247.01,"t":"2025-09-30T04:00:00Z","v":1451942,"vw":251.110496},{"c":249.55,"h":252.8,"l":247.8454,"n":25265,"o":252.8,"t":"2025-10-01T04:00:00Z","v":1099099,"vw":249.440358},{"c":247.43,"h":251.96,"l":246.84,"n":31332,"o":249.55,"t":"2025-10-02T04:00:00Z","v":1303844,"vw":247.95054},{"c":249.04,"h":250.2,"l":245.99,"n":22335,"o":247.06,"t":"2025-10-03T04:00:00Z","v":861754,"vw":248.897429},{"c":245.07,"h":249.26,"l":242.9,"n":23460,"o":249.26,"t":"2025-10-06T04:00:00Z","v":1096352,"vw":244.980432},{"c":246.09,"h":246.12,"l":242.68,"n":23961,"o":244.38,"t":"2025-10-07T04:00:00Z","v":824082,"vw":245.179322},{"c":243.48,"h":245.94,"l":241.665,"n":26549,"o":245.94,"t":"2025-10-08T04:00:00Z","v":1004420,"vw":243.289275},{"c":241.27,"h":243.48,"l":240.43,"n":22154,"o":243.48,"t":"2025-10-09T04:00:00Z","v":765488,"vw":241.52284},{"c":243.06,"h":248.215,"l":241.12,"n":30690,"o":241.73,"t":"2025-10-10T04:00:00Z","v":1143550,"vw":244.281177},{"c":242.08,"h":244.485,"l":239.78,"n":24799,"o":241.43,"t":"2025-10-13T04:00:00Z","v":739189,"vw":242.402459},{"c":243.36,"h":245.685,"l":241.9,"n":23858,"o":242.89,"t":"2025-10-14T04:00:00Z","v":905040,"vw":243.830541},{"c":243.98,"h":244.4114,"l":240.36,"n":24246,"o":242.23,"t":"2025-10-15T04:00:00Z","v":1349121,"vw":243.10063},{"c":229.06,"h":242.1,"l":228.09,"n":48496,"o":240.05,"t":"2025-10-16T04:00:00Z","v":1891793,"vw":232.315798},{"c":232.34,"h":234.38,"l":229.29,"n":31885,"o":231.03,"t":"2025-10-17T04:00:00Z","v":2256033,"vw":232.421235},{"c":235.29,"h":235.54,"l":232.1,"n":25544,"o":232.89,"t":"2025-10-20T04:00:00Z","v":953435,"vw":234.37461},{"c":237.03,"h":238.22,"l":234.63,"n":23841,"o":235.03,"t":"2025-10-21T04:00:00Z","v":954507,"vw":237.097513},{"c":237.47,"h":239.47,"l":235.845,"n":27314,"o":237.19,"t":"2025-10-22T04:00:00Z","v":1006885,"vw":237.812074},{"c":234.79,"h":237.85,"l":234.1,"n":28390,"o":237.21,"t":"2025-10-23T04:00:00Z","v":1045166,"vw":235.140051},{"c":234.94,"h":236.54,"l":233.805,"n":23897,"o":236.54,"t":"2025-10-24T04:00:00Z","v":943641,"vw":234.88283},{"c":233.68,"h":235.37,"l":232.66,"n":27402,"o":234.06,"t":"2025-10-27T04:00:00Z","v":1193473,"vw":234.077218},{"c":232.13,"h":235.89,"l":231.84,"n":36402,"o":233.44,"t":"2025-10-28T04:00:00Z","v":1752880,"vw":233.789027},{"c":208,"h":212,"l":196.995,"n":89364,"o":208.5,"t":"2025-10-29T04:00:00Z","v":5108521,"vw":204.743132},{"c":217.6,"h":217.65,"l":210.01,"n":67494,"o":210.74,"t":"2025-10-30T04:00:00Z","v":3877604,"vw":215.450631},{"c":218.76,"h":219.01,"l":215.34,"n":46369,"o":218.02,"t":"2025-10-31T04:00:00Z","v":2619341,"vw":217.940784},{"c":215.4,"h":217.83,"l":210.94,"n":47797,"o":217.37,"t":"2025-11-03T05:00:00Z","v":2269996,"vw":214.069692},{"c":220,"h":221.7,"l":214.89,"n":49292,"o":219.1,"t":"2025-11-04T05:00:00Z","v":1938433,"vw":218.552639},{"c":214.05,"h":222.0268,"l":213.57,"n":45889,"o":218.43,"t":"2025-11-05T05:00:00Z","v":1700219,"vw":215.583781},{"c":212.87,"h":214.18,"l":210.02,"n":42471,"o":212.74,"t":"2025-11-06T05:00:00Z","v":1266669,"vw":212.301245},{"c":214.66,"h":216.09,"l":211.63,"n":36326,"o":213.84,"t":"2025-11-07T05:00:00Z","v":1292773,"vw":214.168182},{"c":212.94,"h":213.6,"l":209.35,"n":33535,"o":211.95,"t":"2025-11-10T05:00:00Z","v":1249038,"vw":212.051488},{"c":215.27,"h":215.7513,"l":212.64,"n":27228,"o":214,"t":"2025-11-11T05:00:00Z","v":891282,"vw":214.927413},{"c":212.91,"h":215.637,"l":210.03,"n":36046,"o":215.26,"t":"2025-11-12T05:00:00Z","v":1195285,"vw":212.313967},{"c":217.68,"h":221.65,"l":211.05,"n":53046,"o":212.64,"t":"2025-11-13T05:00:00Z","v":2046882,"vw":218.754159},{"c":215.84,"h":219.12,"l":214.37,"n":34190,"o":217.995,"t":"2025-11-14T05:00:00Z","v":1086637,"vw":216.180077},{"c":219.1,"h":219.7899,"l":215.345,"n":39388,"o":216.99,"t":"2025-11-17T05:00:00Z","v":1373197,"vw":218.609223},{"c":222.96,"h":223.925,"l":218.26,"n":43279,"o":220.07,"t":"2025-11-18T05:00:00Z","v":1886125,"vw":222.114637},{"c":224.87,"h":225.85,"l":219.95,"n":53025,"o":222.1,"t":"2025-11-19T05:00:00Z","v":2169040,"vw":224.03095},{"c":221.88,"h":225.92,"l":220.965,"n":42611,"o":224.8,"t":"2025-11-20T05:00:00Z","v":1628390,"vw":222.150673},{"c":223.16,"h":226.09,"l":221.2,"n":45695,"o":222.49,"t":"2025-11-21T05:00:00Z","v":1866805,"vw":223.62983},{"c":219.84,"h":222.36,"l":218.57,"n":41118,"o":221.53,"t":"2025-11-24T05:00:00Z","v":2132044,"vw":220.167217},{"c":223.02,"h":224.785,"l":220.36,"n":30989,"o":221.98,"t":"2025-11-25T05:00:00Z","v":1073208,"vw":223.174149},{"c":223.89,"h":224.73,"l":221.625,"n":26047,"o":222.61,"t":"2025-11-26T05:00:00Z","v":967479,"vw":223.894756},{"c":225.07,"h":226.15,"l":223.17,"n":16470,"o":223.82,"t":"2025-11-28T05:00:00Z","v":550878,"vw":225.220995},{"c":224.01,"h":226.4,"l":222.79,"n":35419,"o":224.2,"t":"2025-12-01T05:00:00Z","v":1152534,"vw":224.775108},{"c":224.85,"h":226.21,"l":222.67,"n":31992,"o":224.51,"t":"2025-12-02T05:00:00Z","v":1142016,"vw":224.691378},{"c":224.48,"h":227.16,"l":224.08,"n":37048,"o":224.86,"t":"2025-12-03T05:00:00Z","v":1420114,"vw":224.975905},{"c":222.09,"h":226.44,"l":221.14,"n":33572,"o":225.52,"t":"2025-12-04T05:00:00Z","v":1226953,"vw":222.950229},{"c":221.24,"h":223.2,"l":220.38,"n":33529,"o":221.73,"t":"2025-12-05T05:00:00Z","v":1194752,"vw":221.392762},{"c":218.96,"h":221.125,"l":216.141,"n":43774,"o":220.6,"t":"2025-12-08T05:00:00Z","v":1482745,"vw":218.452054},{"c":216.03,"h":220.65,"l":215.72,"n":35072,"o":219.42,"t":"2025-12-09T05:00:00Z","v":1222254,"vw":216.513071},{"c":214.475,"h":218.125,"l":213.72,"n":34002,"o":216.24,"t":"2025-12-10T05:00:00Z","v":1303198,"vw":214.917607},{"c":216.29,"h":219.1,"l":215.316,"n":27585,"o":215.98,"t":"2025-12-11T05:00:00Z","v":850499,"vw":216.350889},{"c":217.14,"h":219.13,"l":216.12,"n":35056,"o":217.36,"t":"2025-12-12T05:00:00Z","v":1113902,"vw":217.493678},{"c":218.23,"h":220.27,"l":217.02,"n":38224,"o":218.53,"t":"2025-12-15T05:00:00Z","v":1402389,"vw":218.217912},{"c":217.64,"h":219.88,"l":216,"n":40271,"o":219.54,"t":"2025-12-16T05:00:00Z","v":1346738,"vw":217.521927},{"c":219.17,"h":220.78,"l":216.88,"n":38242,"o":216.98,"t":"2025-12-17T05:00:00Z","v":2027303,"vw":219.154027},{"c":218.57,"h":220.3,"l":217.53,"n":36010,"o":219.9,"t":"2025-12-18T05:00:00Z","v":1262225,"vw":218.73981},{"c":218.03,"h":220.25,"l":216.6,"n":33424,"o":218.01,"t":"2025-12-19T05:00:00Z","v":3082968,"vw":218.277584},{"c":220.44,"h":220.95,"l":217.48,"n":34585,"o":217.53,"t":"2025-12-22T05:00:00Z","v":1500224,"vw":220.242049},{"c":218.46,"h":220.87,"l":217.72,"n":36943,"o":220.34,"t":"2025-12-23T05:00:00Z","v":1440907,"vw":218.32423},{"c":218.85,"h":220.17,"l":217.78,"n":16176,"o":217.8,"t":"2025-12-24T05:00:00Z","v":483829,"vw":219.160047},{"c":220.34,"h":220.58,"l":219.0401,"n":20426,"o":219.26,"t":"2025-12-26T05:00:00Z","v":733405,"vw":220.024141},{"c":224.74,"h":225.79,"l":220.3713,"n":35613,"o":221.53,"t":"2025-12-29T05:00:00Z","v":1283572,"vw":224.468025},{"c":224.36,"h":225.026,"l":223.2774,"n":30612,"o":224.74,"t":"2025-12-30T05:00:00Z","v":932564,"vw":224.251871},{"c":223.69,"h":225.23,"l":223.23,"n":29398,"o":223.64,"t":"2025-12-31T05:00:00Z","v":1068353,"vw":224.331137},{"c":221.02,"h":223.74,"l":217.85,"n":48153,"o":221.94,"t":"2026-01-02T05:00:00Z","v":1866036,"vw":221.296941},{"c":220.7,"h":224.8902,"l":218.2901,"n":37935,"o":220.38,"t":"2026-01-05T05:00:00Z","v":1355479,"vw":221.738379},{"c":221.23,"h":222.3,"l":217.71,"n":39193,"o":218.25,"t":"2026-01-06T05:00:00Z","v":1476386,"vw":220.301562},{"c":219.61,"h":223.02,"l":219.21,"n":31297,"o":221.96,"t":"2026-01-07T05:00:00Z","v":1052996,"vw":220.034804},{"c":222.85,"h":223.89,"l":217.75,"n":30272,"o":218.63,"t":"2026-01-08T05:00:00Z","v":874519,"vw":222.670191},{"c":224.87,"h":226.3899,"l":221.3,"n":27737,"o":222.85,"t":"2026-01-09T05:00:00Z","v":970015,"vw":224.693573},{"c":224.82,"h":226.17,"l":223.77,"n":25616,"o":224.87,"t":"2026-01-12T05:00:00Z","v":961760,"vw":224.687971},{"c":222.09,"h":224.67,"l":220.31,"n":27192,"o":224.03,"t":"2026-01-13T05:00:00Z","v":806927,"vw":221.790551},{"c":224.16,"h":224.6369,"l":220.305,"n":33824,"o":220.96,"t":"2026-01-14T05:00:00Z","v":1141829,"vw":223.588344},{"c":222.05,"h":226.365,"l":221.495,"n":31118,"o":224,"t":"2026-01-15T05:00:00Z","v":1225705,"vw":223.205818},{"c":220.41,"h":223.52,"l":219.54,"n":38785,"o":222.36,"t":"2026-01-16T05:00:00Z","v":1749810,"vw":221.03268},{"c":218.49,"h":220.6,"l":216.9,"n":38594,"o":220.16,"t":"2026-01-20T05:00:00Z","v":1910013,"vw":218.293674},{"c":216.59,"h":220.4,"l":215.57,"n":30146,"o":218.49,"t":"2026-01-21T05:00:00Z","v":1069921,"vw":217.07404},{"c":218.5,"h":219.44,"l":215.99,"n":30607,"o":216.85,"t":"2026-01-22T05:00:00Z","v":1125496,"vw":218.156269},{"c":218.04,"h":219.24,"l":216.76,"n":29690,"o":217.165,"t":"2026-01-23T05:00:00Z","v":1044970,"vw":217.784039},{"c":219.74,"h":220.13,"l":217.47,"n":24702,"o":218.23,"t":"2026-01-26T05:00:00Z","v":882978,"vw":219.19858},{"c":216.28,"h":219.63,"l":215.88,"n":38481,"o":218.35,"t":"2026-01-27T05:00:00Z","v":1459975,"vw":216.763308},{"c":219.03,"h":220.19,"l":213.85,"n":35006,"o":215.29,"t":"2026-01-28T05:00:00Z","v":1190783,"vw":218.396709},{"c":216.59,"h":219.23,"l":214.545,"n":37090,"o":218.17,"t":"2026-01-29T05:00:00Z","v":1218942,"vw":216.567027},{"c":217.46,"h":217.66,"l":213.89,"n":31676,"o":216.59,"t":"2026-01-30T05:00:00Z","v":977563,"vw":216.253849},{"c":214.15,"h":218.47,"l":213.82,"n":30202,"o":217.46,"t":"2026-02-02T05:00:00Z","v":796100,"vw":214.668386},{"c":192.49,"h":203.715,"l":191.115,"n":85298,"o":203.715,"t":"2026-02-03T05:00:00Z","v":3008880,"vw":194.634857},{"c":189.51,"h":194.085,"l":187.05,"n":88463,"o":193.18,"t":"2026-02-04T05:00:00Z","v":3713174,"vw":190.84336},{"c":184.68,"h":197.27,"l":181.72,"n":65292,"o":193.02,"t":"2026-02-05T05:00:00Z","v":2735616,"vw":185.68734},{"c":179.1,"h":184.41,"l":177.74,"n":82070,"o":183.21,"t":"2026-02-06T05:00:00Z","v":3856165,"vw":180.711724},{"c":178.2,"h":180,"l":174.65,"n":67664,"o":178.65,"t":"2026-02-09T05:00:00Z","v":3526112,"vw":177.497384},{"c":169.47,"h":177.3799,"l":169.24,"n":59168,"o":174.9,"t":"2026-02-10T05:00:00Z","v":2644688,"vw":172.025228},{"c":173.77,"h":174,"l":164.88,"n":88229,"o":167.77,"t":"2026-02-11T05:00:00Z","v":4253802,"vw":170.763783},{"c":179,"h":179.52,"l":164.6,"n":107123,"o":172.85,"t":"2026-02-12T05:00:00Z","v":6357004,"vw":174.020438},{"c":181.21,"h":181.9,"l":176.25,"n":62296,"o":179.88,"t":"2026-02-13T05:00:00Z","v":2738483,"vw":180.592385},{"c":177.3,"h":183.62,"l":176.96,"n":54543,"o":180.02,"t":"2026-02-17T05:00:00Z","v":2587927,"vw":179.303103},{"c":184.07,"h":194.42,"l":178.285,"n":82304,"o":194.42,"t":"2026-02-18T05:00:00Z","v":3417777,"vw":183.728078},{"c":183.89,"h":186.44,"l":181.41,"n":50867,"o":184.685,"t":"2026-02-19T05:00:00Z","v":1829625,"vw":183.936603},{"c":182.5,"h":185.19,"l":179.06,"n":39367,"o":184.09,"t":"2026-02-20T05:00:00Z","v":1584132,"vw":181.699478},{"c":181.6,"h":186.08,"l":179.42,"n":58228,"o":184.36,"t":"2026-02-23T05:00:00Z","v":2790339,"vw":183.330216},{"c":191.17,"h":191.4,"l":181.6,"n":68217,"o":181.6,"t":"2026-02-24T05:00:00Z","v":3380385,"vw":189.825269},{"c":195.82,"h":197.38,"l":194.02,"n":65352,"o":194.56,"t":"2026-02-25T05:00:00Z","v":2888831,"vw":195.439696},{"c":202.64,"h":204.03,"l":197.895,"n":56711,"o":198.325,"t":"2026-02-26T05:00:00Z","v":2325978,"vw":201.659473},{"c":207.57,"h":209.49,"l":200.375,"n":64033,"o":201.89,"t":"2026-02-27T05:00:00Z","v":3469582,"vw":207.136423},{"c":214.79,"h":215.86,"l":208.445,"n":63825,"o":210,"t":"2026-03-02T05:00:00Z","v":3060451,"vw":213.108581},{"c":214.75,"h":216.19,"l":209.81,"n":59280,"o":212.55,"t":"2026-03-03T05:00:00Z","v":2171644,"vw":213.817521},{"c":215.58,"h":216.34,"l":211.405,"n":39955,"o":213.14,"t":"2026-03-04T05:00:00Z","v":2017692,"vw":214.906793},{"c":211.22,"h":216.65,"l":205.87,"n":57369,"o":216.11,"t":"2026-03-05T05:00:00Z","v":2244112,"vw":210.428529},{"c":214.84,"h":215.71,"l":206.7,"n":51892,"o":211.22,"t":"2026-03-06T05:00:00Z","v":2074234,"vw":213.303368},{"c":210.28,"h":214.6,"l":210.15,"n":55054,"o":213.75,"t":"2026-03-09T04:00:00Z","v":2001170,"vw":211.393107},{"c":202.66,"h":212.04,"l":200.1,"n":43541,"o":208.58,"t":"2026-03-10T04:00:00Z","v":1707422,"vw":203.61434},{"c":203.13,"h":204.93,"l":199.78,"n":40578,"o":203.38,"t":"2026-03-11T04:00:00Z","v":1406822,"vw":202.709954},{"c":198.04,"h":207.52,"l":197.93,"n":37752,"o":203.4,"t":"2026-03-12T04:00:00Z","v":1289355,"vw":200.467859},{"c":201.22,"h":201.52,"l":197.59,"n":33701,"o":199.34,"t":"2026-03-13T04:00:00Z","v":1109149,"vw":200.549615},{"c":204.74,"h":206.48,"l":200.41,"n":52812,"o":200.92,"t":"2026-03-16T04:00:00Z","v":2038752,"vw":204.827265},{"c":203.79,"h":206.92,"l":203.03,"n":39910,"o":204.71,"t":"2026-03-17T04:00:00Z","v":1317556,"vw":204.613516},{"c":204.39,"h":206.71,"l":199.49,"n":40969,"o":201.41,"t":"2026-03-18T04:00:00Z","v":1456994,"vw":204.249913},{"c":201.69,"h":207.49,"l":198.7,"n":45687,"o":204.7,"t":"2026-03-19T04:00:00Z","v":1630065,"vw":202.182605},{"c":201.75,"h":204.275,"l":200.11,"n":34258,"o":201.1,"t":"2026-03-20T04:00:00Z","v":2004734,"vw":201.973315},{"c":199.85,"h":203.29,"l":197.99,"n":45421,"o":202.06,"t":"2026-03-23T04:00:00Z","v":1559986,"vw":200.51787},{"c":194.73,"h":198.505,"l":193.345,"n":36340,"o":198.14,"t":"2026-03-24T04:00:00Z","v":1496440,"vw":195.203022},{"c":185.05,"h":198.665,"l":182.5,"n":64535,"o":195.61,"t":"2026-03-25T04:00:00Z","v":2727604,"vw":186.554586},{"c":185.75,"h":188.97,"l":184.505,"n":42950,"o":185.4,"t":"2026-03-26T04:00:00Z","v":1855620,"vw":186.514588},{"c":182.75,"h":185.84,"l":182.01,"n":45550,"o":185.51,"t":"2026-03-27T04:00:00Z","v":1947166,"vw":183.457158},{"c":187.36,"h":190.07,"l":184.12,"n":43013,"o":184.87,"t":"2026-03-30T04:00:00Z","v":1553880,"vw":187.626634},{"c":189.75,"h":192.43,"l":187.73,"n":41736,"o":188.31,"t":"2026-03-31T04:00:00Z","v":1620747,"vw":189.628714},{"c":183.5,"h":188.845,"l":183.26,"n":47904,"o":187.69,"t":"2026-04-01T04:00:00Z","v":1715786,"vw":184.850364},{"c":185.08,"h":186.37,"l":180.965,"n":41906,"o":182.95,"t":"2026-04-02T04:00:00Z","v":1396802,"vw":184.672726},{"c":184.71,"h":186.775,"l":183.2,"n":30335,"o":184.74,"t":"2026-04-06T04:00:00Z","v":1278833,"vw":184.86687},{"c":181,"h":186.835,"l":180.6801,"n":40556,"o":185.25,"t":"2026-04-07T04:00:00Z","v":1597357,"vw":182.469296},{"c":175.43,"h":181.82,"l":174.61,"n":57158,"o":181.415,"t":"2026-04-08T04:00:00Z","v":2351802,"vw":176.858236},{"c":169.41,"h":174.58,"l":167.48,"n":63261,"o":173.87,"t":"2026-04-09T04:00:00Z","v":3589285,"vw":170.96337},{"c":164.28,"h":169.88,"l":161.7,"n":52915,"o":168.86,"t":"2026-04-10T04:00:00Z","v":2308651,"vw":164.075811},{"c":167.87,"h":168.33,"l":164.53,"n":46191,"o":164.85,"t":"2026-04-13T04:00:00Z","v":1805149,"vw":167.358916},{"c":170.63,"h":170.88,"l":166.24,"n":47140,"o":167.03,"t":"2026-04-14T04:00:00Z","v":1903197,"vw":169.593727},{"c":176.84,"h":179.51,"l":170.84,"n":56288,"o":171.57,"t":"2026-04-15T04:00:00Z","v":2253698,"vw":177.122607},{"c":178.31,"h":181.765,"l":177.975,"n":40542,"o":178.89,"t":"2026-04-16T04:00:00Z","v":1672593,"vw":179.539797},{"c":178.07,"h":179.445,"l":176.34,"n":39529,"o":178.7,"t":"2026-04-17T04:00:00Z","v":1617219,"vw":178.26965},{"c":179.75,"h":181.48,"l":178.31,"n":42422,"o":178.61,"t":"2026-04-20T04:00:00Z","v":2003838,"vw":179.804186},{"c":182.09,"h":184.14,"l":178.91,"n":41617,"o":180.5,"t":"2026-04-21T04:00:00Z","v":1473125,"vw":182.387429},{"c":178.89,"h":183.45,"l":177.77,"n":41318,"o":182.4,"t":"2026-04-22T04:00:00Z","v":2028107,"vw":179.896722},{"c":177.14,"h":178.75,"l":173.14,"n":45690,"o":177.98,"t":"2026-04-23T04:00:00Z","v":1721906,"vw":175.97714},{"c":177.59,"h":178.57,"l":175.435,"n":48180,"o":176.26,"t":"2026-04-24T04:00:00Z","v":1891419,"vw":177.413399},{"c":174.9,"h":180.22,"l":174.43,"n":43661,"o":176.74,"t":"2026-04-27T04:00:00Z","v":2000653,"vw":176.343989},{"c":176.66,"h":180.41,"l":175.25,"n":58891,"o":178.29,"t":"2026-04-28T04:00:00Z","v":2484179,"vw":177.468807},{"c":188.19,"h":191.51,"l":177.83,"n":85169,"o":185.49,"t":"2026-04-29T04:00:00Z","v":3955181,"vw":187.112534},{"c":184.49,"h":188.07,"l":181.18,"n":56148,"o":185.75,"t":"2026-04-30T04:00:00Z","v":2429595,"vw":184.665812},{"c":181.11,"h":188.92,"l":180.87,"n":37968,"o":187.36,"t":"2026-05-01T04:00:00Z","v":1534963,"vw":183.27759},{"c":178.68,"h":182.21,"l":175.895,"n":36739,"o":181.11,"t":"2026-05-04T04:00:00Z","v":1774552,"vw":178.973642},{"c":180.45,"h":183.02,"l":174.63,"n":44175,"o":176.27,"t":"2026-05-05T04:00:00Z","v":2146125,"vw":179.779737},{"c":170.94,"h":179.6,"l":170.82,"n":43965,"o":177.96,"t":"2026-05-06T04:00:00Z","v":2206188,"vw":172.938248},{"c":174.69,"h":176.65,"l":170.59,"n":35941,"o":170.68,"t":"2026-05-07T04:00:00Z","v":1623930,"vw":174.588942},{"c":171.87,"h":174.68,"l":169.06,"n":34252,"o":173.41,"t":"2026-05-08T04:00:00Z","v":1578881,"vw":171.917359},{"c":168.57,"h":171.87,"l":166.68,"n":32092,"o":170.64,"t":"2026-05-11T04:00:00Z","v":1422646,"vw":168.609138},{"c":166.32,"h":170.495,"l":165.39,"n":38031,"o":168.83,"t":"2026-05-12T04:00:00Z","v":1762702,"vw":167.596401},{"c":161.47,"h":165.12,"l":158.75,"n":41750,"o":164.95,"t":"2026-05-13T04:00:00Z","v":1839272,"vw":161.16196},{"c":156.84,"h":163.32,"l":155.94,"n":42632,"o":161.47,"t":"2026-05-14T04:00:00Z","v":2663671,"vw":157.798419},{"c":162.55,"h":163.6099,"l":156.84,"n":31199,"o":159.22,"t":"2026-05-15T04:00:00Z","v":1692018,"vw":162.05423},{"c":171.52,"h":172.04,"l":163.63,"n":43285,"o":163.63,"t":"2026-05-18T04:00:00Z","v":2011558,"vw":170.643078},{"c":170.71,"h":178.48,"l":169.72,"n":42373,"o":174.64,"t":"2026-05-19T04:00:00Z","v":1909811,"vw":172.79703},{"c":170.66,"h":171.795,"l":166.3201,"n":35707,"o":168.67,"t":"2026-05-20T04:00:00Z","v":1936151,"vw":170.426344},{"c":171.6,"h":173.52,"l":166.975,"n":34539,"o":169.67,"t":"2026-05-21T04:00:00Z","v":1728134,"vw":171.904239},{"c":171.11,"h":176.18,"l":170.24,"n":31460,"o":171.995,"t":"2026-05-22T04:00:00Z","v":1660478,"vw":171.720609},{"c":171.59,"h":172.145,"l":167.51,"n":40913,"o":170.03,"t":"2026-05-26T04:00:00Z","v":2247714,"vw":170.842857},{"c":171.5,"h":172.49,"l":166.81,"n":36799,"o":169.36,"t":"2026-05-27T04:00:00Z","v":1710863,"vw":171.222342},{"c":172.82,"h":174.17,"l":170.13,"n":29587,"o":171.69,"t":"2026-05-28T04:00:00Z","v":1272658,"vw":172.89696},{"c":174.99,"h":176.58,"l":169.52,"n":35568,"o":172.03,"t":"2026-05-29T04:00:00Z","v":2649431,"vw":174.859433},{"c":183.97,"h":184.45,"l":174.99,"n":46925,"o":174.99,"t":"2026-06-01T04:00:00Z","v":1949588,"vw":182.740059},{"c":179.1,"h":182.195,"l":175.19,"n":36723,"o":180.55,"t":"2026-06-02T04:00:00Z","v":2302226,"vw":178.24782},{"c":178.33,"h":178.695,"l":175.17,"n":40249,"o":177.24,"t":"2026-06-03T04:00:00Z","v":1654346,"vw":177.747178},{"c":180,"h":184.74,"l":179.24,"n":45159,"o":183.06,"t":"2026-06-04T04:00:00Z","v":2231413,"vw":181.491556},{"c":181.73,"h":184.85,"l":180.5501,"n":42198,"o":182.97,"t":"2026-06-05T04:00:00Z","v":1901383,"vw":182.087305},{"c":178.97,"h":182.53,"l":177.11,"n":42504,"o":180.475,"t":"2026-06-08T04:00:00Z","v":1885119,"vw":180.168141},{"c":182.55,"h":183.94,"l":177.66,"n":56235,"o":178.54,"t":"2026-06-09T04:00:00Z","v":2313441,"vw":182.353418},{"c":183.13,"h":185.265,"l":178.89,"n":38765,"o":181.85,"t":"2026-06-10T04:00:00Z","v":1920443,"vw":183.416662},{"c":182,"h":185.1,"l":180.66,"n":46219,"o":182.28,"t":"2026-06-11T04:00:00Z","v":2016557,"vw":182.924006},{"c":183.8,"h":184.495,"l":177.825,"n":43269,"o":181,"t":"2026-06-12T04:00:00Z","v":2199956,"vw":182.80499},{"c":180.46,"h":184.55,"l":179.225,"n":50633,"o":179.54,"t":"2026-06-15T04:00:00Z","v":2811066,"vw":181.827708},{"c":179.61,"h":182.01,"l":178.44,"n":52946,"o":181.59,"t":"2026-06-16T04:00:00Z","v":3488544,"vw":179.89168},{"c":175.35,"h":181.285,"l":174.44,"n":56142,"o":177.57,"t":"2026-06-17T04:00:00Z","v":3489423,"vw":177.148496},{"c":173.8,"h":178.325,"l":171.14,"n":68439,"o":176.03,"t":"2026-06-18T04:00:00Z","v":18048595,"vw":174.153137},{"c":168.99,"h":174.5,"l":168.18,"n":49047,"o":170.345,"t":"2026-06-22T04:00:00Z","v":2787882,"vw":169.413092},{"c":174.76,"h":175.6,"l":171.22,"n":47959,"o":175.6,"t":"2026-06-23T04:00:00Z","v":2734036,"vw":174.114441},{"c":180.06,"h":180.65,"l":174.2937,"n":46837,"o":175.81,"t":"2026-06-24T04:00:00Z","v":3002454,"vw":179.549912},{"c":177.04,"h":182.28,"l":176.26,"n":32914,"o":179.6,"t":"2026-06-25T04:00:00Z","v":1972638,"vw":178.000791},{"c":182.18,"h":183.81,"l":177.63,"n":36550,"o":177.63,"t":"2026-06-26T04:00:00Z","v":4760698,"vw":182.151255},{"c":179.21,"h":185,"l":177.25,"n":41294,"o":182.655,"t":"2026-06-29T04:00:00Z","v":2467661,"vw":179.203286},{"c":179.53,"h":180.55,"l":177.18,"n":34225,"o":177.81,"t":"2026-06-30T04:00:00Z","v":1997035,"vw":179.540451},{"c":183.72,"h":188.01,"l":179.61,"n":55471,"o":181.68,"t":"2026-07-01T04:00:00Z","v":3280034,"vw":185.109951},{"c":188.35,"h":190.015,"l":182.42,"n":38386,"o":184.7,"t":"2026-07-02T04:00:00Z","v":1980226,"vw":187.029547},{"c":187.79,"h":189.37,"l":183.02,"n":31449,"o":186.15,"t":"2026-07-06T04:00:00Z","v":1740785,"vw":187.44209},{"c":192.25,"h":194.79,"l":190.105,"n":37070,"o":192.22,"t":"2026-07-07T04:00:00Z","v":1798384,"vw":192.577965},{"c":189.67,"h":192.89,"l":188.45,"n":37569,"o":191.5,"t":"2026-07-08T04:00:00Z","v":1948819,"vw":190.199726},{"c":187.01,"h":188.18,"l":185.45,"n":37684,"o":186.76,"t":"2026-07-09T04:00:00Z","v":1787587,"vw":186.876876},{"c":185.39,"h":189.22,"l":183.6,"n":28794,"o":188.29,"t":"2026-07-10T04:00:00Z","v":1482379,"vw":185.582891},{"c":193.725,"h":194.31,"l":188.25,"n":33292,"o":188.45,"t":"2026-07-13T04:00:00Z","v":1787393,"vw":192.836969},{"c":190.54,"h":193.92,"l":187.6335,"n":30075,"o":188.92,"t":"2026-07-14T04:00:00Z","v":1449830,"vw":191.107774},{"c":191.94,"h":195.71,"l":190.915,"n":30678,"o":192.11,"t":"2026-07-15T04:00:00Z","v":1255948,"vw":192.493494},{"c":201.49,"h":203.03,"l":194.5,"n":35968,"o":194.82,"t":"2026-07-16T04:00:00Z","v":2039670,"vw":200.574304},{"c":200.68,"h":205.7,"l":198.04,"n":37846,"o":203.72,"t":"2026-07-17T04:00:00Z","v":1741069,"vw":200.717362},{"c":201.79,"h":202.29,"l":197.405,"n":28881,"o":200,"t":"2026-07-20T04:00:00Z","v":1576784,"vw":200.830797},{"c":195.25,"h":198.96,"l":194.07,"n":30887,"o":196.68,"t":"2026-07-21T04:00:00Z","v":1326415,"vw":195.925299},{"c":192.28,"h":197.94,"l":192.01,"n":30144,"o":197.69,"t":"2026-07-22T04:00:00Z","v":1516070,"vw":193.2344},{"c":193.17,"h":196.84,"l":189.72,"n":33214,"o":195.99,"t":"2026-07-23T04:00:00Z","v":1446498,"vw":192.582292},{"c":201.34,"h":201.81,"l":193.07,"n":31770,"o":195,"t":"2026-07-24T04:00:00Z","v":1361739,"vw":199.833652},{"c":206.66,"h":209.315,"l":202.24,"n":36132,"o":203.62,"t":"2026-07-27T04:00:00Z","v":1849011,"vw":207.170906},{"c":212.26,"h":215.79,"l":209.58,"n":46401,"o":210.08,"t":"2026-07-28T04:00:00Z","v":3132835,"vw":213.315027},{"c":213.15,"h":226.08,"l":212.01,"n":60927,"o":217.1,"t":"2026-07-29T04:00:00Z","v":3402203,"vw":216.63752},{"c":200.35,"h":209.475,"l":197.77,"n":43268,"o":204.39,"t":"2026-07-30T04:00:00Z","v":2239898,"vw":201.143275},{"c":194.85,"h":199.455,"l":193.4135,"n":39641,"o":197.86,"t":"2026-07-31T04:00:00Z","v":1947343,"vw":194.982162},{"c":193.11,"h":198.99,"l":191.4,"n":29072,"o":196.94,"t":"2026-08-03T04:00:00Z","v":1290764,"vw":193.559215},{"c":192.8,"h":193.675,"l":190,"n":27671,"o":192.71,"t":"2026-08-04T04:00:00Z","v":1181562,"vw":192.286569},{"c":188.75,"h":194.47,"l":187.545,"n":24145,"o":194.04,"t":"2026-08-05T04:00:00Z","v":1000512,"vw":189.08523},{"c":189.75,"h":190.03,"l":182.6368,"n":31763,"o":188.75,"t":"2026-08-06T04:00:00Z","v":1715641,"vw":188.226817},{"c":191.82,"h":194.96,"l":187.5975,"n":26307,"o":189.63,"t":"2026-08-07T04:00:00Z","v":1261410,"vw":192.298752},{"c":181.18,"h":187.31,"l":178.62,"n":53490,"o":180.9,"t":"2026-08-10T04:00:00Z","v":2927212,"vw":181.73802},{"c":180.97,"h":182.84,"l":177.59,"n":28043,"o":178.05,"t":"2026-08-11T04:00:00Z","v":1370149,"vw":180.832212},{"c":180.38,"h":181.7,"l":176.67,"n":28025,"o":178.35,"t":"2026-08-12T04:00:00Z","v":1406200,"vw":180.114837},{"c":185.94,"h":186.47,"l":178.11,"n":23797,"o":181.34,"t":"2026-08-13T04:00:00Z","v":1198269,"vw":182.71925},{"c":181.67,"h":187.54,"l":180.74,"n":20231,"o":187.54,"t":"2026-08-14T04:00:00Z","v":638498,"vw":182.287161},{"c":175.62,"h":180.2,"l":174.44,"n":24561,"o":179.95,"t":"2026-08-17T04:00:00Z","v":1005468,"vw":176.305235},{"c":178.86,"h":183.04,"l":177.8354,"n":31088,"o":178.51,"t":"2026-08-18T04:00:00Z","v":1625454,"vw":180.271409},{"c":186.45,"h":186.56,"l":178.36,"n":24451,"o":178.36,"t":"2026-08-19T04:00:00Z","v":1025926,"vw":185.290711},{"c":187.68,"h":189.95,"l":186.04,"n":22372,"o":186.06,"t":"2026-08-20T04:00:00Z","v":907498,"vw":188.134501},{"c":187.5,"h":189.34,"l":184.89,"n":19114,"o":186.68,"t":"2026-08-21T04:00:00Z","v":1085722,"vw":187.320115},{"c":189.55,"h":192.21,"l":187.79,"n":18176,"o":187.79,"t":"2026-08-24T04:00:00Z","v":617072,"vw":189.970739},{"c":188.49,"h":196.42,"l":186.67,"n":34733,"o":187.66,"t":"2026-08-25T04:00:00Z","v":2383611,"vw":189.780738},{"c":187.87,"h":189.26,"l":185.28,"n":18377,"o":186.92,"t":"2026-08-26T04:00:00Z","v":722135,"vw":187.708081},{"c":191.02,"h":191.83,"l":186.825,"n":21501,"o":187.38,"t":"2026-08-27T04:00:00Z","v":900958,"vw":190.610179},{"c":191.77,"h":193.03,"l":189.04,"n":17199,"o":191.02,"t":"2026-08-28T04:00:00Z","v":942414,"vw":191.580276},{"c":193.78,"h":195.21,"l":190.16,"n":25570,"o":190.16,"t":"2026-08-31T04:00:00Z","v":1362600,"vw":193.948605},{"c":194.35,"h":197.21,"l":192.98,"n":26209,"o":193.43,"t":"2026-09-01T04:00:00Z","v":984207,"vw":194.622261},{"c":188.16,"h":193.33,"l":187.44,"n":25113,"o":193.2,"t":"2026-09-02T04:00:00Z","v":1015205,"vw":188.695234},{"c":190.6,"h":194.19,"l":189.3,"n":21575,"o":189.3,"t":"2026-09-03T04:00:00Z","v":922404,"vw":190.869434},{"c":185.79,"h":188.67,"l":182.5,"n":25209,"o":186.53,"t":"2026-09-04T04:00:00Z","v":854692,"vw":185.464346},{"c":175.49,"h":184.53,"l":175.32,"n":29647,"o":184.53,"t":"2026-09-08T04:00:00Z","v":1683409,"vw":176.577251},{"c":177.99,"h":179.21,"l":171.79,"n":28873,"o":175.49,"t":"2026-09-09T04:00:00Z","v":1202984,"vw":177.172306},{"c":175.86,"h":178.48,"l":174.045,"n":25102,"o":177.87,"t":"2026-09-10T04:00:00Z","v":910425,"vw":175.911798},{"c":176.2,"h":177.215,"l":173.8318,"n":18192,"o":176.75,"t":"2026-09-11T04:00:00Z","v":688424,"vw":175.869879},{"c":187.03,"h":187.47,"l":181.17,"n":28858,"o":181.18,"t":"2026-09-14T04:00:00Z","v":1543313,"vw":186.476326},{"c":180.08,"h":185.6,"l":179.48,"n":22908,"o":184.91,"t":"2026-09-15T04:00:00Z","v":964720,"vw":181.557819},{"c":181.75,"h":182.9,"l":177.945,"n":26743,"o":178.84,"t":"2026-09-16T04:00:00Z","v":1286425,"vw":181.448866},{"c":176.48,"h":182.905,"l":175.51,"n":23418,"o":181.1,"t":"2026-09-17T04:00:00Z","v":965931,"vw":177.049453},{"c":175.41,"h":178.37,"l":173.69,"n":26483,"o":175.8,"t":"2026-09-18T04:00:00Z","v":3186539,"vw":175.702012},{"c":172.02,"h":175.1454,"l":170.88,"n":25499,"o":174.13,"t":"2026-09-21T04:00:00Z","v":1193808,"vw":172.130345},{"c":171.94,"h":174.235,"l":170.725,"n":23792,"o":173,"t":"2026-09-22T04:00:00Z","v":976846,"vw":171.961857},{"c":171.8,"h":172.5893,"l":169.62,"n":24608,"o":171.68,"t":"2026-09-23T04:00:00Z","v":1062382,"vw":171.739013},{"c":168.65,"h":175.13,"l":167.6201,"n":25474,"o":173.09,"t":"2026-09-24T04:00:00Z","v":1526359,"vw":169.587103},{"c":169.21,"h":171.115,"l":167.5,"n":28097,"o":168.3,"t":"2026-09-25T04:00:00Z","v":1330604,"vw":169.376447},{"c":167.77,"h":169.58,"l":166.3,"n":24507,"o":168.82,"t":"2026-09-28T04:00:00Z","v":1157785,"vw":167.576123},{"c":165.94,"h":167.77,"l":163.285,"n":28468,"o":166.21,"t":"2026-09-29T04:00:00Z","v":1686183,"vw":165.058826},{"c":167.85,"h":168.1923,"l":165.49,"n":24646,"o":166.2,"t":"2026-09-30T04:00:00Z","v":1511596,"vw":167.262999},{"c":168.38,"h":171.305,"l":167.08,"n":24172,"o":170.7,"t":"2026-10-01T04:00:00Z","v":1213889,"vw":168.941864},{"c":163.88,"h":169.22,"l":162.8001,"n":22182,"o":168.38,"t":"2026-10-02T04:00:00Z","v":828151,"vw":164.411305},{"c":163.28,"h":164.49,"l":161.51,"n":24552,"o":163.81,"t":"2026-10-05T04:00:00Z","v":1078422,"vw":162.830747},{"c":165.2,"h":165.965,"l":162.655,"n":21948,"o":163.04,"t":"2026-10-06T04:00:00Z","v":885000,"vw":164.751515},{"c":168.68,"h":169.81,"l":165,"n":22787,"o":166.48,"t":"2026-10-07T04:00:00Z","v":915987,"vw":168.718441},{"c":175.49,"h":176.27,"l":169.39,"n":28833,"o":169.39,"t":"2026-10-08T04:00:00Z","v":1381069,"vw":174.395671},{"c":177.63,"h":179.095,"l":175.19,"n":31076,"o":176.37,"t":"2026-10-09T04:00:00Z","v":1414725,"vw":177.533924},{"c":177.49,"h":180.3,"l":176.87,"n":18276,"o":179.25,"t":"2026-10-12T04:00:00Z","v":662023,"vw":177.592585},{"c":176.65,"h":180.7652,"l":175.43,"n":18534,"o":178.49,"t":"2026-10-13T04:00:00Z","v":902272,"vw":177.093571},{"c":180.58,"h":181.27,"l":176.325,"n":25080,"o":177.13,"t":"2026-10-14T04:00:00Z","v":1256701,"vw":179.960625},{"c":187.33,"h":192.405,"l":184.72,"n":36224,"o":185.455,"t":"2026-10-15T04:00:00Z","v":2043231,"vw":188.701143},{"c":190.9,"h":192,"l":186.6,"n":27988,"o":189.77,"t":"2026-10-16T04:00:00Z","v":1471972,"vw":189.64437},{"c":189.21,"h":189.825,"l":185.28,"n":19631,"o":188.16,"t":"2026-10-19T04:00:00Z","v":743394,"vw":188.86052},{"c":190.87,"h":195.9381,"l":190.09,"n":27171,"o":191.33,"t":"2026-10-20T04:00:00Z","v":1240361,"vw":191.579571},{"c":192.34,"h":194.34,"l":188.16,"n":21840,"o":188.5,"t":"2026-10-21T04:00:00Z","v":937647,"vw":192.459623},{"c":203.33,"h":203.47,"l":195.58,"n":28457,"o":196.33,"t":"2026-10-22T04:00:00Z","v":1410743,"vw":201.841972}],"volatilityBars":[{"c":176.3,"h":176.3,"l":176.3,"n":3,"o":176.3,"t":"2026-09-21T11:45:00Z","v":1500,"vw":176.3},{"c":174.51,"h":174.51,"l":174.51,"n":21,"o":174.51,"t":"2026-09-21T13:15:00Z","v":1148,"vw":174.51},{"c":172.74,"h":175.1454,"l":172.55,"n":678,"o":174.13,"t":"2026-09-21T13:30:00Z","v":31002,"vw":173.992808},{"c":172,"h":172.6,"l":171.76,"n":838,"o":172.35,"t":"2026-09-21T13:45:00Z","v":27056,"vw":172.201714},{"c":172.9769,"h":173.005,"l":171.8,"n":702,"o":172.08,"t":"2026-09-21T14:00:00Z","v":19465,"vw":172.392408},{"c":171.76,"h":172.91,"l":171.19,"n":985,"o":172.91,"t":"2026-09-21T14:15:00Z","v":55376,"vw":171.968479},{"c":171.73,"h":171.89,"l":170.88,"n":855,"o":171.77,"t":"2026-09-21T14:30:00Z","v":35554,"vw":171.52258},{"c":171.775,"h":172.5,"l":171.61,"n":960,"o":171.63,"t":"2026-09-21T14:45:00Z","v":36712,"vw":172.115985},{"c":171.72,"h":172.02,"l":171.59,"n":765,"o":171.775,"t":"2026-09-21T15:00:00Z","v":33606,"vw":171.818728},{"c":171.545,"h":172.02,"l":171.3,"n":942,"o":171.615,"t":"2026-09-21T15:15:00Z","v":42805,"vw":171.692326},{"c":171.675,"h":171.765,"l":171.32,"n":789,"o":171.54,"t":"2026-09-21T15:30:00Z","v":26947,"vw":171.647417},{"c":171.985,"h":172.05,"l":171.36,"n":738,"o":171.69,"t":"2026-09-21T15:45:00Z","v":24263,"vw":171.639695},{"c":172.395,"h":172.54,"l":171.92,"n":954,"o":172.06,"t":"2026-09-21T16:00:00Z","v":34281,"vw":172.118939},{"c":172.6067,"h":172.845,"l":172.26,"n":712,"o":172.4105,"t":"2026-09-21T16:15:00Z","v":27190,"vw":172.527598},{"c":172.51,"h":173.065,"l":172.38,"n":731,"o":172.66,"t":"2026-09-21T16:30:00Z","v":22023,"vw":172.709493},{"c":172.215,"h":172.56,"l":172.21,"n":524,"o":172.4475,"t":"2026-09-21T16:45:00Z","v":13235,"vw":172.364022},{"c":172.005,"h":172.25,"l":171.8767,"n":676,"o":172.25,"t":"2026-09-21T17:00:00Z","v":26705,"vw":172.015976},{"c":172.15,"h":172.3,"l":172.08,"n":584,"o":172.13,"t":"2026-09-21T17:15:00Z","v":19183,"vw":172.185039},{"c":172.18,"h":172.475,"l":171.93,"n":746,"o":172.16,"t":"2026-09-21T17:30:00Z","v":20929,"vw":172.209178},{"c":172.43,"h":172.43,"l":172.13,"n":716,"o":172.1301,"t":"2026-09-21T17:45:00Z","v":17355,"vw":172.229411},{"c":172.33,"h":172.82,"l":172.31,"n":647,"o":172.45,"t":"2026-09-21T18:00:00Z","v":18292,"vw":172.565834},{"c":172.375,"h":172.43,"l":172.04,"n":747,"o":172.35,"t":"2026-09-21T18:15:00Z","v":20468,"vw":172.235098},{"c":172.51,"h":172.51,"l":172.19,"n":761,"o":172.445,"t":"2026-09-21T18:30:00Z","v":17576,"vw":172.352452},{"c":172.47,"h":172.55,"l":172.4,"n":886,"o":172.52,"t":"2026-09-21T18:45:00Z","v":20776,"vw":172.476761},{"c":172.58,"h":172.65,"l":172.48,"n":865,"o":172.52,"t":"2026-09-21T19:00:00Z","v":26826,"vw":172.537518},{"c":172.45,"h":172.81,"l":172.45,"n":1207,"o":172.595,"t":"2026-09-21T19:15:00Z","v":36354,"vw":172.640383},{"c":172.17,"h":172.36,"l":172.0801,"n":1336,"o":172.36,"t":"2026-09-21T19:30:00Z","v":42705,"vw":172.230372},{"c":171.94,"h":172.45,"l":171.72,"n":3782,"o":172.17,"t":"2026-09-21T19:45:00Z","v":181898,"vw":172.080953},{"c":172.02,"h":172.02,"l":172.02,"n":69,"o":172.02,"t":"2026-09-21T20:00:00Z","v":220457,"vw":172.02},{"c":172.02,"h":172.02,"l":172.02,"n":1,"o":172.02,"t":"2026-09-21T20:30:00Z","v":495,"vw":172.02},{"c":172.565,"h":174.235,"l":171.2002,"n":390,"o":173,"t":"2026-09-22T13:30:00Z","v":24592,"vw":172.844552},{"c":171.87,"h":172.825,"l":171.7267,"n":588,"o":172.31,"t":"2026-09-22T13:45:00Z","v":17085,"vw":172.218251},{"c":171.9,"h":172.09,"l":171.515,"n":613,"o":171.85,"t":"2026-09-22T14:00:00Z","v":25796,"vw":171.818006},{"c":171.425,"h":172.1,"l":171.42,"n":721,"o":172.07,"t":"2026-09-22T14:15:00Z","v":22420,"vw":171.791234},{"c":172.09,"h":172.41,"l":171.24,"n":915,"o":171.33,"t":"2026-09-22T14:30:00Z","v":31624,"vw":171.82688},{"c":172.1,"h":172.305,"l":171.79,"n":630,"o":171.92,"t":"2026-09-22T14:45:00Z","v":19933,"vw":172.011424},{"c":171.78,"h":172.1,"l":171.36,"n":699,"o":172.1,"t":"2026-09-22T15:00:00Z","v":16212,"vw":171.655147},{"c":171.39,"h":172.1,"l":171.39,"n":805,"o":171.79,"t":"2026-09-22T15:15:00Z","v":25222,"vw":171.745279},{"c":170.89,"h":171.65,"l":170.74,"n":635,"o":171.39,"t":"2026-09-22T15:30:00Z","v":25076,"vw":171.239284},{"c":170.93,"h":171.06,"l":170.725,"n":700,"o":170.9,"t":"2026-09-22T15:45:00Z","v":24089,"vw":170.934342},{"c":171.45,"h":171.45,"l":170.87,"n":554,"o":171.01,"t":"2026-09-22T16:00:00Z","v":18102,"vw":171.094694},{"c":172.05,"h":172.15,"l":171.34,"n":607,"o":171.47,"t":"2026-09-22T16:15:00Z","v":20910,"vw":171.84365},{"c":172.605,"h":172.82,"l":171.97,"n":893,"o":171.97,"t":"2026-09-22T16:30:00Z","v":35887,"vw":172.389653},{"c":172.64,"h":172.67,"l":172.15,"n":623,"o":172.6,"t":"2026-09-22T16:45:00Z","v":19834,"vw":172.427122},{"c":172.375,"h":172.83,"l":172.24,"n":718,"o":172.64,"t":"2026-09-22T17:00:00Z","v":28095,"vw":172.616065},{"c":172.51,"h":172.595,"l":172.22,"n":669,"o":172.25,"t":"2026-09-22T17:15:00Z","v":23976,"vw":172.327343},{"c":172.0999,"h":172.53,"l":171.79,"n":801,"o":172.53,"t":"2026-09-22T17:30:00Z","v":30785,"vw":172.192636},{"c":172.02,"h":172.14,"l":171.72,"n":872,"o":171.96,"t":"2026-09-22T17:45:00Z","v":31765,"vw":171.966386},{"c":172.29,"h":172.45,"l":172.055,"n":518,"o":172.055,"t":"2026-09-22T18:00:00Z","v":13160,"vw":172.335777},{"c":171.78,"h":172.27,"l":171.675,"n":782,"o":172.25,"t":"2026-09-22T18:15:00Z","v":22959,"vw":172.005405},{"c":171.73,"h":171.94,"l":171.69,"n":661,"o":171.77,"t":"2026-09-22T18:30:00Z","v":20338,"vw":171.783315},{"c":171.99,"h":172.14,"l":171.75,"n":990,"o":171.77,"t":"2026-09-22T18:45:00Z","v":27604,"vw":171.969243},{"c":172.01,"h":172.15,"l":171.7537,"n":884,"o":172,"t":"2026-09-22T19:00:00Z","v":27073,"vw":171.985311},{"c":171.83,"h":172.2199,"l":171.52,"n":1442,"o":172.02,"t":"2026-09-22T19:15:00Z","v":56323,"vw":171.891578},{"c":172.115,"h":172.23,"l":171.795,"n":1441,"o":171.88,"t":"2026-09-22T19:30:00Z","v":51931,"vw":171.96785},{"c":171.96,"h":172.34,"l":171.48,"n":3045,"o":172.11,"t":"2026-09-22T19:45:00Z","v":117622,"vw":171.946409},{"c":171.94,"h":171.94,"l":171.94,"n":59,"o":171.94,"t":"2026-09-22T20:00:00Z","v":178410,"vw":171.94},{"c":171.94,"h":171.94,"l":171.94,"n":2,"o":171.94,"t":"2026-09-22T20:30:00Z","v":921,"vw":171.94},{"c":171.42,"h":172.12,"l":170.25,"n":745,"o":171.68,"t":"2026-09-23T13:30:00Z","v":28776,"vw":171.006619},{"c":170.36,"h":171.5999,"l":170,"n":771,"o":171.42,"t":"2026-09-23T13:45:00Z","v":20371,"vw":170.750749},{"c":170.79,"h":170.86,"l":169.62,"n":838,"o":170.225,"t":"2026-09-23T14:00:00Z","v":26599,"vw":170.310952},{"c":171.56,"h":171.97,"l":170.9,"n":990,"o":170.925,"t":"2026-09-23T14:15:00Z","v":36036,"vw":171.538166},{"c":171.93,"h":172.0399,"l":171.38,"n":681,"o":171.38,"t":"2026-09-23T14:30:00Z","v":20420,"vw":171.782045},{"c":172.14,"h":172.34,"l":171.675,"n":790,"o":171.715,"t":"2026-09-23T14:45:00Z","v":31901,"vw":171.989041},{"c":171.73,"h":172.22,"l":171.385,"n":863,"o":172.21,"t":"2026-09-23T15:00:00Z","v":20859,"vw":171.807883},{"c":172.15,"h":172.16,"l":171.47,"n":830,"o":171.73,"t":"2026-09-23T15:15:00Z","v":31627,"vw":171.827016},{"c":172.175,"h":172.43,"l":171.885,"n":635,"o":171.94,"t":"2026-09-23T15:30:00Z","v":11753,"vw":172.217436},{"c":172.29,"h":172.4513,"l":171.895,"n":764,"o":172.04,"t":"2026-09-23T15:45:00Z","v":14996,"vw":172.194849},{"c":172.19,"h":172.35,"l":172.12,"n":558,"o":172.25,"t":"2026-09-23T16:00:00Z","v":12790,"vw":172.231757},{"c":172.055,"h":172.283,"l":171.85,"n":513,"o":172.25,"t":"2026-09-23T16:15:00Z","v":17261,"vw":172.105642},{"c":172.07,"h":172.39,"l":172.07,"n":638,"o":172.14,"t":"2026-09-23T16:30:00Z","v":18209,"vw":172.220559},{"c":172.21,"h":172.21,"l":171.78,"n":700,"o":172.13,"t":"2026-09-23T16:45:00Z","v":14441,"vw":171.972279},{"c":172.02,"h":172.5893,"l":171.89,"n":665,"o":172.34,"t":"2026-09-23T17:00:00Z","v":18894,"vw":172.133846},{"c":171.81,"h":171.955,"l":171.599,"n":665,"o":171.955,"t":"2026-09-23T17:15:00Z","v":13581,"vw":171.747035},{"c":172.115,"h":172.15,"l":171.7,"n":813,"o":171.74,"t":"2026-09-23T17:30:00Z","v":18708,"vw":171.945733},{"c":172.2,"h":172.23,"l":171.945,"n":655,"o":172.11,"t":"2026-09-23T17:45:00Z","v":20620,"vw":172.137158},{"c":172.15,"h":172.27,"l":171.89,"n":763,"o":172.19,"t":"2026-09-23T18:00:00Z","v":23472,"vw":172.0301},{"c":171.78,"h":172.03,"l":171.6841,"n":966,"o":172.02,"t":"2026-09-23T18:15:00Z","v":25868,"vw":171.882347},{"c":171.605,"h":171.775,"l":171.49,"n":694,"o":171.775,"t":"2026-09-23T18:30:00Z","v":18727,"vw":171.581213},{"c":171.525,"h":171.58,"l":171.295,"n":787,"o":171.5,"t":"2026-09-23T18:45:00Z","v":18694,"vw":171.474525},{"c":171.69,"h":171.755,"l":171.4001,"n":879,"o":171.58,"t":"2026-09-23T19:00:00Z","v":20049,"vw":171.57781},{"c":171.33,"h":171.72,"l":171.14,"n":914,"o":171.67,"t":"2026-09-23T19:15:00Z","v":25289,"vw":171.352395},{"c":171.77,"h":171.9252,"l":171.255,"n":1306,"o":171.34,"t":"2026-09-23T19:30:00Z","v":35604,"vw":171.500228},{"c":171.75,"h":172.03,"l":171.495,"n":3721,"o":171.84,"t":"2026-09-23T19:45:00Z","v":127044,"vw":171.808812},{"c":171.8,"h":171.95,"l":171.8,"n":64,"o":171.8,"t":"2026-09-23T20:00:00Z","v":297177,"vw":171.800158},{"c":171.8,"h":171.8,"l":171.8,"n":1,"o":171.8,"t":"2026-09-23T20:15:00Z","v":2925,"vw":171.8},{"c":171.8,"h":171.8,"l":171.8,"n":1,"o":171.8,"t":"2026-09-23T20:30:00Z","v":300,"vw":171.8},{"c":173.38,"h":175.13,"l":172.54,"n":655,"o":173.09,"t":"2026-09-24T13:30:00Z","v":39063,"vw":173.706024},{"c":172.63,"h":173.51,"l":171.87,"n":622,"o":173.38,"t":"2026-09-24T13:45:00Z","v":27759,"vw":172.284505},{"c":172.03,"h":172.61,"l":171.62,"n":642,"o":172.61,"t":"2026-09-24T14:00:00Z","v":22562,"vw":171.922402},{"c":172.45,"h":172.45,"l":171.56,"n":679,"o":171.84,"t":"2026-09-24T14:15:00Z","v":36546,"vw":171.778648},{"c":172.59,"h":173.02,"l":172.1,"n":528,"o":172.395,"t":"2026-09-24T14:30:00Z","v":13220,"vw":172.626529},{"c":172.28,"h":172.7999,"l":172.11,"n":517,"o":172.5,"t":"2026-09-24T14:45:00Z","v":10983,"vw":172.391145},{"c":171.74,"h":172.29,"l":171.72,"n":580,"o":172.11,"t":"2026-09-24T15:00:00Z","v":15356,"vw":172.003607},{"c":171.74,"h":172.04,"l":171.64,"n":655,"o":171.71,"t":"2026-09-24T15:15:00Z","v":24908,"vw":171.841759},{"c":171.37,"h":172.165,"l":171.37,"n":866,"o":171.775,"t":"2026-09-24T15:30:00Z","v":30710,"vw":171.827089},{"c":170.96,"h":171.51,"l":170.77,"n":560,"o":171.275,"t":"2026-09-24T15:45:00Z","v":19835,"vw":171.048092},{"c":170.6,"h":170.97,"l":170.46,"n":470,"o":170.97,"t":"2026-09-24T16:00:00Z","v":13046,"vw":170.654207},{"c":170.965,"h":171.4417,"l":170.495,"n":609,"o":170.735,"t":"2026-09-24T16:15:00Z","v":18656,"vw":170.874287},{"c":170.36,"h":171.18,"l":170.3301,"n":546,"o":170.91,"t":"2026-09-24T16:30:00Z","v":17147,"vw":170.740002},{"c":170.515,"h":170.7985,"l":170.2,"n":549,"o":170.36,"t":"2026-09-24T16:45:00Z","v":20591,"vw":170.549326},{"c":170.075,"h":170.59,"l":169.91,"n":752,"o":170.48,"t":"2026-09-24T17:00:00Z","v":39161,"vw":170.341176},{"c":169.965,"h":170.24,"l":169.59,"n":736,"o":170.16,"t":"2026-09-24T17:15:00Z","v":38326,"vw":169.94182},{"c":169.85,"h":169.99,"l":169.27,"n":754,"o":169.88,"t":"2026-09-24T17:30:00Z","v":30353,"vw":169.492435},{"c":169.89,"h":170.1,"l":169.6301,"n":417,"o":169.88,"t":"2026-09-24T17:45:00Z","v":10221,"vw":169.82759},{"c":169.69,"h":170.11,"l":169.605,"n":569,"o":169.9754,"t":"2026-09-24T18:00:00Z","v":13586,"vw":169.923086},{"c":169.61,"h":169.88,"l":169.34,"n":679,"o":169.8,"t":"2026-09-24T18:15:00Z","v":25629,"vw":169.47704},{"c":169.285,"h":169.65,"l":169.075,"n":791,"o":169.53,"t":"2026-09-24T18:30:00Z","v":28073,"vw":169.397127},{"c":169.08,"h":169.59,"l":169.04,"n":690,"o":169.35,"t":"2026-09-24T18:45:00Z","v":24619,"vw":169.363635},{"c":168.39,"h":169.13,"l":168.01,"n":1484,"o":169.13,"t":"2026-09-24T19:00:00Z","v":64718,"vw":168.400053},{"c":168.305,"h":168.73,"l":167.6201,"n":1675,"o":168.42,"t":"2026-09-24T19:15:00Z","v":64417,"vw":168.284459},{"c":169.35,"h":169.37,"l":168.26,"n":1687,"o":168.38,"t":"2026-09-24T19:30:00Z","v":71468,"vw":168.980082},{"c":168.76,"h":169.52,"l":168.345,"n":5574,"o":169.2,"t":"2026-09-24T19:45:00Z","v":262565,"vw":168.788854},{"c":168.65,"h":168.65,"l":168.65,"n":66,"o":168.65,"t":"2026-09-24T20:00:00Z","v":282090,"vw":168.65},{"c":168.65,"h":168.65,"l":168.65,"n":1,"o":168.65,"t":"2026-09-24T20:30:00Z","v":100,"vw":168.65},{"c":169,"h":169,"l":169,"n":3,"o":169,"t":"2026-09-24T22:15:00Z","v":400,"vw":169},{"c":169,"h":169,"l":169,"n":1,"o":169,"t":"2026-09-24T23:45:00Z","v":1101,"vw":169},{"c":168.87,"h":169.33,"l":167.5,"n":392,"o":168.3,"t":"2026-09-25T13:30:00Z","v":14740,"vw":168.430065},{"c":169.235,"h":170.18,"l":168.89,"n":653,"o":169.113,"t":"2026-09-25T13:45:00Z","v":24944,"vw":169.394466},{"c":169.6675,"h":169.6675,"l":169.035,"n":609,"o":169.47,"t":"2026-09-25T14:00:00Z","v":20110,"vw":169.276918},{"c":169.98,"h":170.02,"l":169.5,"n":832,"o":169.84,"t":"2026-09-25T14:15:00Z","v":30516,"vw":169.662796},{"c":171.07,"h":171.115,"l":169.585,"n":1171,"o":169.94,"t":"2026-09-25T14:30:00Z","v":76815,"vw":170.591991},{"c":170.87,"h":171.11,"l":170.52,"n":897,"o":171.11,"t":"2026-09-25T14:45:00Z","v":39869,"vw":170.84602},{"c":170.205,"h":171.085,"l":169.96,"n":848,"o":170.87,"t":"2026-09-25T15:00:00Z","v":26864,"vw":170.389597},{"c":170.14,"h":170.74,"l":170.06,"n":961,"o":170.2,"t":"2026-09-25T15:15:00Z","v":29882,"vw":170.407571},{"c":169.665,"h":170.37,"l":169.66,"n":856,"o":170.27,"t":"2026-09-25T15:30:00Z","v":23469,"vw":170.095875},{"c":169.255,"h":169.835,"l":168.905,"n":904,"o":169.66,"t":"2026-09-25T15:45:00Z","v":31769,"vw":169.323408},{"c":169.4501,"h":169.655,"l":169.12,"n":727,"o":169.245,"t":"2026-09-25T16:00:00Z","v":26372,"vw":169.405072},{"c":169.61,"h":169.645,"l":169.235,"n":821,"o":169.45,"t":"2026-09-25T16:15:00Z","v":31155,"vw":169.462128},{"c":169.44,"h":170.12,"l":169.335,"n":882,"o":169.7275,"t":"2026-09-25T16:30:00Z","v":30736,"vw":169.744004},{"c":168.735,"h":169.69,"l":168.61,"n":1304,"o":169.53,"t":"2026-09-25T16:45:00Z","v":68595,"vw":169.025318},{"c":169.695,"h":169.76,"l":168.61,"n":840,"o":168.73,"t":"2026-09-25T17:00:00Z","v":50454,"vw":169.225877},{"c":169.9,"h":170.055,"l":169.655,"n":766,"o":169.765,"t":"2026-09-25T17:15:00Z","v":32783,"vw":169.79168},{"c":169.66,"h":169.995,"l":169.5,"n":764,"o":169.995,"t":"2026-09-25T17:30:00Z","v":27040,"vw":169.677695},{"c":168.94,"h":169.57,"l":168.94,"n":796,"o":169.57,"t":"2026-09-25T17:45:00Z","v":28551,"vw":169.272547},{"c":168.78,"h":169.245,"l":168.63,"n":832,"o":169.04,"t":"2026-09-25T18:00:00Z","v":30826,"vw":169.030497},{"c":169,"h":169.13,"l":168.663,"n":836,"o":168.82,"t":"2026-09-25T18:15:00Z","v":32639,"vw":168.851728},{"c":168.67,"h":169.21,"l":168.58,"n":1072,"o":169.045,"t":"2026-09-25T18:30:00Z","v":43327,"vw":168.817978},{"c":168.69,"h":168.99,"l":168.51,"n":1175,"o":168.67,"t":"2026-09-25T18:45:00Z","v":43369,"vw":168.740317},{"c":168.44,"h":168.875,"l":168.18,"n":1346,"o":168.67,"t":"2026-09-25T19:00:00Z","v":56706,"vw":168.539349},{"c":168.76,"h":168.9,"l":168.4,"n":1277,"o":168.44,"t":"2026-09-25T19:15:00Z","v":50639,"vw":168.719838},{"c":169.19,"h":169.58,"l":168.72,"n":1552,"o":168.765,"t":"2026-09-25T19:30:00Z","v":60466,"vw":169.176817},{"c":169.39,"h":169.42,"l":168.91,"n":4288,"o":169.24,"t":"2026-09-25T19:45:00Z","v":189045,"vw":169.225797},{"c":169.21,"h":169.42,"l":169.21,"n":69,"o":169.42,"t":"2026-09-25T20:00:00Z","v":201947,"vw":169.210114},{"c":166.92,"h":169.58,"l":166.3,"n":547,"o":168.82,"t":"2026-09-28T13:30:00Z","v":30973,"vw":167.625573},{"c":166.99,"h":167.56,"l":166.58,"n":597,"o":166.86,"t":"2026-09-28T13:45:00Z","v":19194,"vw":167.034403},{"c":167.305,"h":168.46,"l":166.805,"n":641,"o":167.09,"t":"2026-09-28T14:00:00Z","v":43781,"vw":167.811866},{"c":168.835,"h":168.835,"l":167.1542,"n":828,"o":167.26,"t":"2026-09-28T14:15:00Z","v":74488,"vw":167.921037},{"c":168.81,"h":169.17,"l":168.54,"n":561,"o":168.86,"t":"2026-09-28T14:30:00Z","v":18478,"vw":168.747435},{"c":168.455,"h":169.08,"l":168.4325,"n":643,"o":169.03,"t":"2026-09-28T14:45:00Z","v":18004,"vw":168.783602},{"c":168.5,"h":168.6,"l":168.06,"n":527,"o":168.45,"t":"2026-09-28T15:00:00Z","v":14863,"vw":168.253985},{"c":168.2,"h":168.965,"l":168.18,"n":645,"o":168.6,"t":"2026-09-28T15:15:00Z","v":14745,"vw":168.558421},{"c":168.655,"h":168.655,"l":168.38,"n":553,"o":168.38,"t":"2026-09-28T15:30:00Z","v":14342,"vw":168.474055},{"c":168.17,"h":168.7199,"l":167.9725,"n":460,"o":168.6,"t":"2026-09-28T15:45:00Z","v":14775,"vw":168.29598},{"c":167.595,"h":168.19,"l":167.18,"n":672,"o":168.08,"t":"2026-09-28T16:00:00Z","v":24240,"vw":167.67882},{"c":167.84,"h":168.28,"l":167.5,"n":993,"o":167.6329,"t":"2026-09-28T16:15:00Z","v":36196,"vw":167.776488},{"c":167.59,"h":168.08,"l":167.5,"n":534,"o":168.08,"t":"2026-09-28T16:30:00Z","v":14563,"vw":167.698903},{"c":167.68,"h":167.73,"l":167.57,"n":510,"o":167.67,"t":"2026-09-28T16:45:00Z","v":15204,"vw":167.667276},{"c":168.075,"h":168.3757,"l":167.645,"n":877,"o":167.76,"t":"2026-09-28T17:00:00Z","v":25991,"vw":167.873494},{"c":167.63,"h":168.08,"l":167.5,"n":734,"o":168.08,"t":"2026-09-28T17:15:00Z","v":28521,"vw":167.635581},{"c":166.9151,"h":167.63,"l":166.9066,"n":1083,"o":167.63,"t":"2026-09-28T17:30:00Z","v":53606,"vw":167.232197},{"c":166.91,"h":167.09,"l":166.75,"n":670,"o":167.025,"t":"2026-09-28T17:45:00Z","v":27626,"vw":166.89315},{"c":167.37,"h":167.37,"l":166.74,"n":985,"o":166.79,"t":"2026-09-28T18:00:00Z","v":48801,"vw":166.952348},{"c":167.325,"h":167.445,"l":167.19,"n":767,"o":167.37,"t":"2026-09-28T18:15:00Z","v":27765,"vw":167.301825},{"c":167.02,"h":167.3499,"l":166.99,"n":808,"o":167.24,"t":"2026-09-28T18:30:00Z","v":38675,"vw":167.163405},{"c":166.905,"h":167.17,"l":166.78,"n":1017,"o":167.17,"t":"2026-09-28T18:45:00Z","v":47229,"vw":166.926103},{"c":167,"h":167.17,"l":166.58,"n":1424,"o":166.95,"t":"2026-09-28T19:00:00Z","v":61427,"vw":166.930309},{"c":167.2036,"h":167.26,"l":166.8401,"n":1005,"o":166.995,"t":"2026-09-28T19:15:00Z","v":31884,"vw":167.068046},{"c":167.145,"h":167.32,"l":167.1,"n":1458,"o":167.2,"t":"2026-09-28T19:30:00Z","v":58161,"vw":167.216286},{"c":167.78,"h":167.85,"l":167.03,"n":3296,"o":167.14,"t":"2026-09-28T19:45:00Z","v":155143,"vw":167.635763},{"c":168,"h":168.01,"l":167.77,"n":79,"o":167.77,"t":"2026-09-28T20:00:00Z","v":168663,"vw":167.770629},{"c":168,"h":168,"l":168,"n":19,"o":168,"t":"2026-09-28T20:15:00Z","v":503,"vw":168},{"c":168,"h":168.02,"l":168,"n":2,"o":168.02,"t":"2026-09-28T20:45:00Z","v":386,"vw":168.005181},{"c":167.3,"h":167.3,"l":167.3,"n":2,"o":167.3,"t":"2026-09-29T08:15:00Z","v":192,"vw":167.3},{"c":166.9,"h":167.3,"l":166.9,"n":9,"o":167.3,"t":"2026-09-29T12:15:00Z","v":1030,"vw":167.138171},{"c":168,"h":168,"l":167.21,"n":15,"o":167.21,"t":"2026-09-29T13:00:00Z","v":454,"vw":167.785243},{"c":167.1,"h":167.1,"l":167.1,"n":1,"o":167.1,"t":"2026-09-29T13:15:00Z","v":100,"vw":167.1},{"c":165.41,"h":166.77,"l":165.29,"n":532,"o":166.21,"t":"2026-09-29T13:30:00Z","v":26852,"vw":166.00758},{"c":165.59,"h":166.22,"l":165.55,"n":564,"o":165.84,"t":"2026-09-29T13:45:00Z","v":29946,"vw":165.936828},{"c":167.43,"h":167.77,"l":165.41,"n":782,"o":165.64,"t":"2026-09-29T14:00:00Z","v":38903,"vw":166.700102},{"c":166.83,"h":167.64,"l":166.81,"n":624,"o":167.41,"t":"2026-09-29T14:15:00Z","v":19926,"vw":167.123682},{"c":167.38,"h":167.38,"l":166.6,"n":954,"o":166.855,"t":"2026-09-29T14:30:00Z","v":21472,"vw":166.870542},{"c":166.655,"h":167.38,"l":166.44,"n":576,"o":167.28,"t":"2026-09-29T14:45:00Z","v":20047,"vw":167.083056},{"c":164.2,"h":166.83,"l":164,"n":2107,"o":166.42,"t":"2026-09-29T15:00:00Z","v":247315,"vw":165.805863},{"c":164.93,"h":165.18,"l":164.195,"n":1044,"o":164.195,"t":"2026-09-29T15:15:00Z","v":77458,"vw":164.538818},{"c":165.29,"h":165.39,"l":164.52,"n":683,"o":164.885,"t":"2026-09-29T15:30:00Z","v":20006,"vw":164.907133},{"c":164.565,"h":165.33,"l":164.52,"n":650,"o":165.295,"t":"2026-09-29T15:45:00Z","v":25130,"vw":164.795273},{"c":164.447,"h":164.57,"l":163.745,"n":1141,"o":164.565,"t":"2026-09-29T16:00:00Z","v":109081,"vw":164.116779},{"c":164.33,"h":164.675,"l":164.1,"n":856,"o":164.44,"t":"2026-09-29T16:15:00Z","v":96352,"vw":164.373615},{"c":163.69,"h":164.44,"l":163.62,"n":1210,"o":164.24,"t":"2026-09-29T16:30:00Z","v":72340,"vw":163.887267},{"c":163.65,"h":164.06,"l":163.4099,"n":796,"o":163.68,"t":"2026-09-29T16:45:00Z","v":67073,"vw":163.753067},{"c":163.705,"h":163.9267,"l":163.575,"n":709,"o":163.655,"t":"2026-09-29T17:00:00Z","v":33857,"vw":163.690513},{"c":163.59,"h":163.8099,"l":163.41,"n":869,"o":163.695,"t":"2026-09-29T17:15:00Z","v":37070,"vw":163.55177},{"c":164.225,"h":164.49,"l":163.285,"n":1137,"o":163.59,"t":"2026-09-29T17:30:00Z","v":61002,"vw":163.910422},{"c":164.3208,"h":164.68,"l":164.175,"n":778,"o":164.25,"t":"2026-09-29T17:45:00Z","v":56624,"vw":164.320023},{"c":164.46,"h":164.77,"l":164.31,"n":868,"o":164.45,"t":"2026-09-29T18:00:00Z","v":34803,"vw":164.488241},{"c":164.66,"h":164.9771,"l":164.24,"n":775,"o":164.25,"t":"2026-09-29T18:15:00Z","v":23981,"vw":164.623625},{"c":164.94,"h":165.065,"l":164.5647,"n":1117,"o":164.66,"t":"2026-09-29T18:30:00Z","v":50574,"vw":164.887652},{"c":164.82,"h":165.76,"l":164.595,"n":1102,"o":164.885,"t":"2026-09-29T18:45:00Z","v":47566,"vw":164.918002},{"c":164.99,"h":164.995,"l":164.505,"n":1201,"o":164.82,"t":"2026-09-29T19:00:00Z","v":51346,"vw":164.699615},{"c":165.51,"h":165.51,"l":165.025,"n":1185,"o":165.025,"t":"2026-09-29T19:15:00Z","v":28124,"vw":165.228594},{"c":165.75,"h":165.97,"l":165.23,"n":1294,"o":165.43,"t":"2026-09-29T19:30:00Z","v":42564,"vw":165.576369},{"c":166.04,"h":166.11,"l":165.6,"n":3648,"o":165.88,"t":"2026-09-29T19:45:00Z","v":145402,"vw":165.897952},{"c":165.95,"h":165.95,"l":165.94,"n":78,"o":165.94,"t":"2026-09-29T20:00:00Z","v":178758,"vw":165.940011},{"c":165.94,"h":165.94,"l":165.94,"n":1,"o":165.94,"t":"2026-09-29T20:30:00Z","v":626,"vw":165.94},{"c":166.2,"h":166.2,"l":166.2,"n":5,"o":166.2,"t":"2026-09-30T10:30:00Z","v":202,"vw":166.2},{"c":166.2,"h":166.2,"l":166.2,"n":19,"o":166.2,"t":"2026-09-30T12:30:00Z","v":210,"vw":166.2},{"c":166.63,"h":166.69,"l":165.5,"n":231,"o":166.2,"t":"2026-09-30T13:30:00Z","v":11406,"vw":166.176921},{"c":165.49,"h":166.51,"l":165.49,"n":523,"o":166.13,"t":"2026-09-30T13:45:00Z","v":14406,"vw":165.942042},{"c":166.1,"h":166.45,"l":165.52,"n":639,"o":165.52,"t":"2026-09-30T14:00:00Z","v":15053,"vw":165.954793},{"c":166.025,"h":166.51,"l":165.87,"n":575,"o":166.1,"t":"2026-09-30T14:15:00Z","v":11690,"vw":166.132416},{"c":167.02,"h":167.18,"l":166.315,"n":530,"o":166.33,"t":"2026-09-30T14:30:00Z","v":12786,"vw":166.739282},{"c":166.41,"h":167.255,"l":166.41,"n":533,"o":167.03,"t":"2026-09-30T14:45:00Z","v":31318,"vw":166.9516},{"c":166.01,"h":166.375,"l":165.62,"n":642,"o":166.145,"t":"2026-09-30T15:00:00Z","v":17304,"vw":165.980364},{"c":166.12,"h":166.28,"l":165.9,"n":619,"o":165.9,"t":"2026-09-30T15:15:00Z","v":17758,"vw":166.110129},{"c":166.38,"h":166.659,"l":166.13,"n":774,"o":166.13,"t":"2026-09-30T15:30:00Z","v":24442,"vw":166.374245},{"c":167.31,"h":167.39,"l":166.39,"n":951,"o":166.535,"t":"2026-09-30T15:45:00Z","v":66766,"vw":166.785088},{"c":167.11,"h":167.41,"l":166.84,"n":1022,"o":167.29,"t":"2026-09-30T16:00:00Z","v":58495,"vw":167.219509},{"c":166.73,"h":167.255,"l":166.59,"n":561,"o":167.255,"t":"2026-09-30T16:15:00Z","v":14568,"vw":166.952757},{"c":166.945,"h":166.985,"l":166.55,"n":801,"o":166.73,"t":"2026-09-30T16:30:00Z","v":41872,"vw":166.837473},{"c":166.635,"h":167.02,"l":166.53,"n":671,"o":166.945,"t":"2026-09-30T16:45:00Z","v":18220,"vw":166.856534},{"c":166.54,"h":166.86,"l":166.455,"n":767,"o":166.72,"t":"2026-09-30T17:00:00Z","v":40330,"vw":166.692288},{"c":166.705,"h":166.95,"l":166.1,"n":818,"o":166.46,"t":"2026-09-30T17:15:00Z","v":50331,"vw":166.382071},{"c":167.49,"h":167.77,"l":166.72,"n":673,"o":166.8,"t":"2026-09-30T17:30:00Z","v":22828,"vw":167.250765},{"c":166.86,"h":167.6,"l":166.8,"n":779,"o":167.455,"t":"2026-09-30T17:45:00Z","v":47555,"vw":167.25463},{"c":166.77,"h":167.24,"l":166.63,"n":834,"o":166.86,"t":"2026-09-30T18:00:00Z","v":41320,"vw":166.797362},{"c":166.95,"h":166.97,"l":166.62,"n":841,"o":166.77,"t":"2026-09-30T18:15:00Z","v":28186,"vw":166.807804},{"c":166.92,"h":167.01,"l":166.635,"n":815,"o":166.97,"t":"2026-09-30T18:30:00Z","v":30102,"vw":166.845642},{"c":167.795,"h":167.96,"l":166.68,"n":1036,"o":166.89,"t":"2026-09-30T18:45:00Z","v":74266,"vw":167.014377},{"c":167.835,"h":168.1923,"l":167.71,"n":870,"o":167.795,"t":"2026-09-30T19:00:00Z","v":26432,"vw":167.877896},{"c":167.915,"h":168.07,"l":167.505,"n":1221,"o":167.83,"t":"2026-09-30T19:15:00Z","v":58998,"vw":167.770325},{"c":167.55,"h":167.98,"l":167.18,"n":1397,"o":167.915,"t":"2026-09-30T19:30:00Z","v":56776,"vw":167.425222},{"c":167.85,"h":168.18,"l":166.61,"n":4329,"o":167.5,"t":"2026-09-30T19:45:00Z","v":179992,"vw":167.830667},{"c":167.85,"h":167.85,"l":167.85,"n":72,"o":167.85,"t":"2026-09-30T20:00:00Z","v":485538,"vw":167.85},{"c":167.85,"h":167.85,"l":167.85,"n":1,"o":167.85,"t":"2026-09-30T20:30:00Z","v":100,"vw":167.85},{"c":169.01,"h":169.01,"l":168.26,"n":44,"o":168.26,"t":"2026-10-01T12:00:00Z","v":461,"vw":168.635},{"c":170.57,"h":170.57,"l":170.57,"n":8,"o":170.57,"t":"2026-10-01T13:15:00Z","v":261,"vw":170.57},{"c":169.7321,"h":171.305,"l":169.5525,"n":793,"o":170.7,"t":"2026-10-01T13:30:00Z","v":66849,"vw":170.67845},{"c":169.48,"h":170.35,"l":169.09,"n":680,"o":169.945,"t":"2026-10-01T13:45:00Z","v":19583,"vw":169.678224},{"c":171.015,"h":171.24,"l":169.475,"n":631,"o":169.685,"t":"2026-10-01T14:00:00Z","v":17994,"vw":170.230148},{"c":169.5,"h":171.24,"l":169.5,"n":739,"o":171.1,"t":"2026-10-01T14:15:00Z","v":63523,"vw":170.109893},{"c":168.665,"h":170.25,"l":168.665,"n":960,"o":169.9,"t":"2026-10-01T14:30:00Z","v":35248,"vw":169.307245},{"c":167.46,"h":168.6,"l":167.08,"n":678,"o":168.46,"t":"2026-10-01T14:45:00Z","v":20138,"vw":167.919654},{"c":167.84,"h":168.08,"l":167.44,"n":543,"o":167.44,"t":"2026-10-01T15:00:00Z","v":17785,"vw":167.646241},{"c":167.435,"h":167.88,"l":167.32,"n":656,"o":167.67,"t":"2026-10-01T15:15:00Z","v":20544,"vw":167.502066},{"c":167.45,"h":167.87,"l":167.29,"n":769,"o":167.47,"t":"2026-10-01T15:30:00Z","v":29222,"vw":167.487885},{"c":168.17,"h":168.41,"l":167.335,"n":650,"o":167.45,"t":"2026-10-01T15:45:00Z","v":15204,"vw":167.998068},{"c":168.515,"h":168.66,"l":168.2472,"n":493,"o":168.335,"t":"2026-10-01T16:00:00Z","v":13359,"vw":168.499834},{"c":168.575,"h":169.24,"l":168.575,"n":808,"o":168.71,"t":"2026-10-01T16:15:00Z","v":20899,"vw":169.044972},{"c":169.45,"h":169.65,"l":168.175,"n":783,"o":168.56,"t":"2026-10-01T16:30:00Z","v":26052,"vw":168.624347},{"c":169.325,"h":169.49,"l":168.9,"n":601,"o":169.29,"t":"2026-10-01T16:45:00Z","v":16071,"vw":169.226591},{"c":168.84,"h":169.54,"l":168.7503,"n":691,"o":169.325,"t":"2026-10-01T17:00:00Z","v":17342,"vw":169.289419},{"c":169.15,"h":169.44,"l":168.88,"n":763,"o":168.98,"t":"2026-10-01T17:15:00Z","v":25597,"vw":169.152661},{"c":169.64,"h":169.94,"l":169.15,"n":903,"o":169.15,"t":"2026-10-01T17:30:00Z","v":30303,"vw":169.481899},{"c":169.42,"h":169.7,"l":169.01,"n":672,"o":169.6,"t":"2026-10-01T17:45:00Z","v":15383,"vw":169.313609},{"c":169.42,"h":169.8,"l":169.255,"n":743,"o":169.42,"t":"2026-10-01T18:00:00Z","v":23407,"vw":169.480345},{"c":169.33,"h":169.54,"l":169.19,"n":683,"o":169.395,"t":"2026-10-01T18:15:00Z","v":25209,"vw":169.331285},{"c":169.795,"h":169.87,"l":169.26,"n":698,"o":169.36,"t":"2026-10-01T18:30:00Z","v":24184,"vw":169.656733},{"c":169.49,"h":169.76,"l":169.465,"n":760,"o":169.72,"t":"2026-10-01T18:45:00Z","v":17588,"vw":169.574945},{"c":169.395,"h":169.54,"l":169.08,"n":899,"o":169.4,"t":"2026-10-01T19:00:00Z","v":31305,"vw":169.337848},{"c":169.16,"h":169.395,"l":168.97,"n":748,"o":169.395,"t":"2026-10-01T19:15:00Z","v":27107,"vw":169.108795},{"c":168.84,"h":169.33,"l":168.755,"n":1461,"o":169.07,"t":"2026-10-01T19:30:00Z","v":60840,"vw":168.944545},{"c":168.35,"h":168.99,"l":168.28,"n":3765,"o":168.84,"t":"2026-10-01T19:45:00Z","v":158230,"vw":168.521499},{"c":168,"h":168.38,"l":168,"n":97,"o":168.38,"t":"2026-10-01T20:00:00Z","v":236576,"vw":168.379834},{"c":168.38,"h":168.38,"l":168.38,"n":1,"o":168.38,"t":"2026-10-01T20:45:00Z","v":496,"vw":168.38},{"c":167.37,"h":169.22,"l":166.21,"n":592,"o":168.12,"t":"2026-10-02T13:30:00Z","v":17709,"vw":168.025466},{"c":167.415,"h":168.23,"l":166.88,"n":673,"o":167.355,"t":"2026-10-02T13:45:00Z","v":14945,"vw":167.624546},{"c":167.165,"h":168.125,"l":167.0167,"n":654,"o":167.41,"t":"2026-10-02T14:00:00Z","v":29677,"vw":167.558919},{"c":166.08,"h":167.36,"l":166.04,"n":650,"o":167.1701,"t":"2026-10-02T14:15:00Z","v":19214,"vw":166.838186},{"c":166.245,"h":166.385,"l":166.07,"n":507,"o":166.125,"t":"2026-10-02T14:30:00Z","v":6762,"vw":166.22326},{"c":165.72,"h":166.35,"l":165.66,"n":539,"o":166.19,"t":"2026-10-02T14:45:00Z","v":13002,"vw":166.051338},{"c":165.16,"h":165.92,"l":164.955,"n":686,"o":165.92,"t":"2026-10-02T15:00:00Z","v":19081,"vw":165.508501},{"c":165.09,"h":165.44,"l":164.77,"n":568,"o":165.19,"t":"2026-10-02T15:15:00Z","v":23821,"vw":164.993079},{"c":164.735,"h":165.39,"l":164.7,"n":790,"o":165.18,"t":"2026-10-02T15:30:00Z","v":21156,"vw":165.059788},{"c":164.61,"h":164.84,"l":164.325,"n":516,"o":164.735,"t":"2026-10-02T15:45:00Z","v":20305,"vw":164.399315},{"c":164.84,"h":164.98,"l":164.73,"n":470,"o":164.73,"t":"2026-10-02T16:00:00Z","v":12945,"vw":164.809885},{"c":164.7,"h":164.87,"l":164.62,"n":384,"o":164.84,"t":"2026-10-02T16:15:00Z","v":5517,"vw":164.74568},{"c":164.485,"h":164.6675,"l":164.4,"n":591,"o":164.56,"t":"2026-10-02T16:30:00Z","v":11781,"vw":164.554978},{"c":164.55,"h":164.98,"l":164.494,"n":571,"o":164.56,"t":"2026-10-02T16:45:00Z","v":15044,"vw":164.773324},{"c":164.37,"h":164.68,"l":164.3,"n":524,"o":164.68,"t":"2026-10-02T17:00:00Z","v":13101,"vw":164.441696},{"c":163.82,"h":164.55,"l":163.81,"n":645,"o":164.33,"t":"2026-10-02T17:15:00Z","v":28168,"vw":164.187593},{"c":164.1,"h":164.3167,"l":163.735,"n":726,"o":163.84,"t":"2026-10-02T17:30:00Z","v":23818,"vw":164.04117},{"c":164.1001,"h":164.62,"l":164.075,"n":522,"o":164.075,"t":"2026-10-02T17:45:00Z","v":15192,"vw":164.263989},{"c":164.185,"h":164.34,"l":163.96,"n":634,"o":164.17,"t":"2026-10-02T18:00:00Z","v":16502,"vw":164.170601},{"c":164.08,"h":164.45,"l":164.08,"n":639,"o":164.41,"t":"2026-10-02T18:15:00Z","v":15277,"vw":164.301733},{"c":163.91,"h":164.25,"l":163.91,"n":517,"o":164.01,"t":"2026-10-02T18:30:00Z","v":11542,"vw":164.062813},{"c":163.99,"h":164.005,"l":163.745,"n":859,"o":163.915,"t":"2026-10-02T18:45:00Z","v":19261,"vw":163.883361},{"c":163.625,"h":164.12,"l":163.55,"n":1054,"o":163.99,"t":"2026-10-02T19:00:00Z","v":31868,"vw":163.77999},{"c":163.07,"h":163.64,"l":163.04,"n":1398,"o":163.5,"t":"2026-10-02T19:15:00Z","v":46752,"vw":163.391011},{"c":163.9,"h":164.085,"l":162.8001,"n":1623,"o":163.03,"t":"2026-10-02T19:30:00Z","v":72155,"vw":163.218845},{"c":163.93,"h":164.07,"l":163.61,"n":3000,"o":163.955,"t":"2026-10-02T19:45:00Z","v":108413,"vw":163.88309},{"c":163.88,"h":163.88,"l":163.88,"n":70,"o":163.88,"t":"2026-10-02T20:00:00Z","v":175616,"vw":163.88},{"c":163.88,"h":163.88,"l":163.88,"n":1,"o":163.88,"t":"2026-10-02T20:30:00Z","v":595,"vw":163.88},{"c":164.5,"h":164.5,"l":164.5,"n":1,"o":164.5,"t":"2026-10-05T12:15:00Z","v":115,"vw":164.5},{"c":164.5,"h":164.5,"l":164.5,"n":3,"o":164.5,"t":"2026-10-05T12:45:00Z","v":235,"vw":164.5},{"c":164.115,"h":164.195,"l":163.34,"n":278,"o":163.63,"t":"2026-10-05T13:30:00Z","v":11363,"vw":163.78058},{"c":163.55,"h":164.41,"l":163.06,"n":452,"o":163.965,"t":"2026-10-05T13:45:00Z","v":19729,"vw":163.536873},{"c":164.35,"h":164.49,"l":163.76,"n":539,"o":163.7632,"t":"2026-10-05T14:00:00Z","v":14657,"vw":164.158563},{"c":163.91,"h":164.395,"l":163.83,"n":545,"o":164.355,"t":"2026-10-05T14:15:00Z","v":17492,"vw":164.184474},{"c":163.02,"h":163.83,"l":163.02,"n":591,"o":163.67,"t":"2026-10-05T14:30:00Z","v":15220,"vw":163.491594},{"c":162.81,"h":163.39,"l":162.63,"n":541,"o":163.29,"t":"2026-10-05T14:45:00Z","v":18951,"vw":162.895248},{"c":162.235,"h":162.745,"l":162.215,"n":1027,"o":162.745,"t":"2026-10-05T15:00:00Z","v":41985,"vw":162.417372},{"c":162.32,"h":162.602,"l":162.16,"n":946,"o":162.235,"t":"2026-10-05T15:15:00Z","v":26948,"vw":162.351902},{"c":161.81,"h":162.36,"l":161.66,"n":898,"o":162.28,"t":"2026-10-05T15:30:00Z","v":29608,"vw":162.035519},{"c":161.855,"h":162.04,"l":161.66,"n":979,"o":161.85,"t":"2026-10-05T15:45:00Z","v":38174,"vw":161.836041},{"c":162.1301,"h":162.16,"l":161.52,"n":928,"o":161.78,"t":"2026-10-05T16:00:00Z","v":32633,"vw":161.805956},{"c":162.03,"h":162.18,"l":161.96,"n":712,"o":162.06,"t":"2026-10-05T16:15:00Z","v":23861,"vw":162.073931},{"c":162.35,"h":162.56,"l":162.06,"n":797,"o":162.155,"t":"2026-10-05T16:30:00Z","v":25525,"vw":162.33059},{"c":162.73,"h":162.76,"l":162.385,"n":611,"o":162.385,"t":"2026-10-05T16:45:00Z","v":16986,"vw":162.638247},{"c":162.46,"h":162.63,"l":162.335,"n":592,"o":162.63,"t":"2026-10-05T17:00:00Z","v":13274,"vw":162.469042},{"c":162.31,"h":162.48,"l":162.18,"n":676,"o":162.48,"t":"2026-10-05T17:15:00Z","v":18589,"vw":162.340893},{"c":161.97,"h":162.27,"l":161.69,"n":887,"o":162.19,"t":"2026-10-05T17:30:00Z","v":22937,"vw":162.049139},{"c":161.94,"h":162.06,"l":161.77,"n":726,"o":161.995,"t":"2026-10-05T17:45:00Z","v":20096,"vw":161.916919},{"c":161.95,"h":162.01,"l":161.51,"n":1229,"o":162.01,"t":"2026-10-05T18:00:00Z","v":43483,"vw":161.730427},{"c":162.18,"h":162.2,"l":161.63,"n":886,"o":162.01,"t":"2026-10-05T18:15:00Z","v":27795,"vw":161.927664},{"c":162.44,"h":162.61,"l":162.23,"n":764,"o":162.26,"t":"2026-10-05T18:30:00Z","v":23268,"vw":162.428017},{"c":163.015,"h":163.02,"l":162.34,"n":964,"o":162.45,"t":"2026-10-05T18:45:00Z","v":35275,"vw":162.62185},{"c":162.6802,"h":163.33,"l":162.54,"n":762,"o":163.145,"t":"2026-10-05T19:00:00Z","v":28817,"vw":162.922226},{"c":163.105,"h":163.105,"l":162.64,"n":1033,"o":162.69,"t":"2026-10-05T19:15:00Z","v":29812,"vw":162.86409},{"c":163.14,"h":163.37,"l":162.76,"n":1508,"o":163.13,"t":"2026-10-05T19:30:00Z","v":54932,"vw":162.946884},{"c":163.3,"h":163.4,"l":162.8,"n":3308,"o":163.12,"t":"2026-10-05T19:45:00Z","v":111775,"vw":163.15313},{"c":163.28,"h":163.28,"l":163.28,"n":72,"o":163.28,"t":"2026-10-05T20:00:00Z","v":297227,"vw":163.28},{"c":163.28,"h":163.28,"l":163.28,"n":1,"o":163.28,"t":"2026-10-05T20:30:00Z","v":1000,"vw":163.28},{"c":163.41,"h":163.41,"l":163.41,"n":2,"o":163.41,"t":"2026-10-05T22:30:00Z","v":493,"vw":163.41},{"c":163.01,"h":163.2918,"l":162.655,"n":336,"o":163.04,"t":"2026-10-06T13:30:00Z","v":19464,"vw":163.001141},{"c":162.81,"h":163.25,"l":162.71,"n":528,"o":163.2499,"t":"2026-10-06T13:45:00Z","v":28456,"vw":163.006167},{"c":163.63,"h":164.89,"l":163.04,"n":654,"o":163.04,"t":"2026-10-06T14:00:00Z","v":18934,"vw":164.134214},{"c":164.03,"h":164.03,"l":163.15,"n":639,"o":163.7,"t":"2026-10-06T14:15:00Z","v":27087,"vw":163.400525},{"c":164.99,"h":164.99,"l":164.075,"n":628,"o":164.11,"t":"2026-10-06T14:30:00Z","v":11936,"vw":164.457996},{"c":165.26,"h":165.965,"l":164.996,"n":807,"o":165.02,"t":"2026-10-06T14:45:00Z","v":28763,"vw":165.56489},{"c":165.32,"h":165.66,"l":164.93,"n":554,"o":165.5025,"t":"2026-10-06T15:00:00Z","v":13876,"vw":165.354826},{"c":165.2,"h":165.35,"l":164.729,"n":741,"o":165.315,"t":"2026-10-06T15:15:00Z","v":24011,"vw":165.03126},{"c":165.11,"h":165.64,"l":165.04,"n":726,"o":165.21,"t":"2026-10-06T15:30:00Z","v":24758,"vw":165.272773},{"c":164.99,"h":165.08,"l":164.8,"n":422,"o":164.88,"t":"2026-10-06T15:45:00Z","v":6560,"vw":164.932187},{"c":165.29,"h":165.29,"l":164.89,"n":674,"o":164.96,"t":"2026-10-06T16:00:00Z","v":19009,"vw":165.022674},{"c":165.06,"h":165.43,"l":164.99,"n":636,"o":165.325,"t":"2026-10-06T16:15:00Z","v":21637,"vw":165.071859},{"c":165.265,"h":165.3,"l":164.91,"n":659,"o":164.94,"t":"2026-10-06T16:30:00Z","v":21610,"vw":165.116732},{"c":164.89,"h":165.265,"l":164.89,"n":489,"o":165.265,"t":"2026-10-06T16:45:00Z","v":13349,"vw":165.041658},{"c":164.91,"h":164.98,"l":164.765,"n":445,"o":164.87,"t":"2026-10-06T17:00:00Z","v":12528,"vw":164.845966},{"c":164.76,"h":164.99,"l":164.72,"n":683,"o":164.855,"t":"2026-10-06T17:15:00Z","v":19039,"vw":164.82488},{"c":164.235,"h":164.795,"l":164.235,"n":575,"o":164.77,"t":"2026-10-06T17:30:00Z","v":19163,"vw":164.644217},{"c":164.36,"h":164.54,"l":164,"n":637,"o":164,"t":"2026-10-06T17:45:00Z","v":19253,"vw":164.257306},{"c":164.63,"h":164.71,"l":164.355,"n":642,"o":164.355,"t":"2026-10-06T18:00:00Z","v":13448,"vw":164.499316},{"c":164.39,"h":164.6799,"l":164.38,"n":621,"o":164.63,"t":"2026-10-06T18:15:00Z","v":18285,"vw":164.521393},{"c":164.27,"h":164.5599,"l":164.15,"n":660,"o":164.385,"t":"2026-10-06T18:30:00Z","v":22256,"vw":164.366904},{"c":164.33,"h":164.36,"l":163.91,"n":837,"o":164.36,"t":"2026-10-06T18:45:00Z","v":41301,"vw":164.154861},{"c":164.215,"h":164.45,"l":164.215,"n":640,"o":164.3699,"t":"2026-10-06T19:00:00Z","v":16270,"vw":164.322616},{"c":163.995,"h":164.52,"l":163.99,"n":1008,"o":164.26,"t":"2026-10-06T19:15:00Z","v":27048,"vw":164.269134},{"c":164.635,"h":164.7,"l":164.005,"n":1107,"o":164.01,"t":"2026-10-06T19:30:00Z","v":29745,"vw":164.317267},{"c":165.29,"h":165.39,"l":164.45,"n":3929,"o":164.58,"t":"2026-10-06T19:45:00Z","v":145354,"vw":165.018875},{"c":165.2,"h":165.2,"l":165.2,"n":114,"o":165.2,"t":"2026-10-06T20:00:00Z","v":203450,"vw":165.2},{"c":165.2,"h":165.2,"l":165.2,"n":1,"o":165.2,"t":"2026-10-06T20:30:00Z","v":139,"vw":165.2},{"c":166.01,"h":166.69,"l":165,"n":341,"o":166.48,"t":"2026-10-07T13:30:00Z","v":13344,"vw":166.202544},{"c":166.05,"h":166.854,"l":165.83,"n":400,"o":165.955,"t":"2026-10-07T13:45:00Z","v":8844,"vw":166.316257},{"c":167.71,"h":167.785,"l":166.19,"n":761,"o":166.19,"t":"2026-10-07T14:00:00Z","v":24931,"vw":167.245286},{"c":168.835,"h":169.81,"l":167.89,"n":1249,"o":167.89,"t":"2026-10-07T14:15:00Z","v":44511,"vw":169.203504},{"c":168.39,"h":169.48,"l":168.39,"n":790,"o":168.865,"t":"2026-10-07T14:30:00Z","v":23830,"vw":169.012275},{"c":168.9,"h":169.25,"l":168.36,"n":657,"o":168.36,"t":"2026-10-07T14:45:00Z","v":18630,"vw":168.761752},{"c":168.13,"h":168.905,"l":167.95,"n":653,"o":168.695,"t":"2026-10-07T15:00:00Z","v":17722,"vw":168.304299},{"c":168.305,"h":168.32,"l":167.93,"n":548,"o":168.13,"t":"2026-10-07T15:15:00Z","v":13253,"vw":168.08068},{"c":168.8,"h":168.8,"l":168.15,"n":820,"o":168.29,"t":"2026-10-07T15:30:00Z","v":24959,"vw":168.450197},{"c":169.25,"h":169.25,"l":168.47,"n":1358,"o":168.68,"t":"2026-10-07T15:45:00Z","v":50739,"vw":168.653746},{"c":169.17,"h":169.54,"l":168.95,"n":686,"o":169.04,"t":"2026-10-07T16:00:00Z","v":17936,"vw":169.230302},{"c":169.34,"h":169.51,"l":169.14,"n":381,"o":169.285,"t":"2026-10-07T16:15:00Z","v":11847,"vw":169.324234},{"c":169.37,"h":169.55,"l":169.23,"n":568,"o":169.31,"t":"2026-10-07T16:30:00Z","v":17595,"vw":169.410677},{"c":169.56,"h":169.56,"l":169.3021,"n":581,"o":169.48,"t":"2026-10-07T16:45:00Z","v":13552,"vw":169.449053},{"c":169.47,"h":169.644,"l":168.8749,"n":857,"o":169.56,"t":"2026-10-07T17:00:00Z","v":33523,"vw":169.29424},{"c":169,"h":169.555,"l":168.995,"n":519,"o":169.555,"t":"2026-10-07T17:15:00Z","v":22337,"vw":169.164412},{"c":168.7,"h":169.07,"l":168.655,"n":682,"o":168.995,"t":"2026-10-07T17:30:00Z","v":23514,"vw":168.81676},{"c":168.55,"h":168.845,"l":168.55,"n":366,"o":168.7,"t":"2026-10-07T17:45:00Z","v":13873,"vw":168.707753},{"c":168.95,"h":169.06,"l":168.5,"n":740,"o":168.55,"t":"2026-10-07T18:00:00Z","v":30405,"vw":168.729185},{"c":168.7675,"h":169.05,"l":168.72,"n":641,"o":168.95,"t":"2026-10-07T18:15:00Z","v":20252,"vw":168.862751},{"c":168.89,"h":168.965,"l":168.61,"n":604,"o":168.77,"t":"2026-10-07T18:30:00Z","v":14946,"vw":168.788496},{"c":169.37,"h":169.575,"l":168.71,"n":950,"o":168.71,"t":"2026-10-07T18:45:00Z","v":42639,"vw":169.275491},{"c":168.8,"h":169.405,"l":168.715,"n":992,"o":169.405,"t":"2026-10-07T19:00:00Z","v":35715,"vw":169.021798},{"c":168.505,"h":168.76,"l":168.505,"n":813,"o":168.76,"t":"2026-10-07T19:15:00Z","v":19309,"vw":168.630182},{"c":168.565,"h":168.77,"l":168.505,"n":1095,"o":168.505,"t":"2026-10-07T19:30:00Z","v":25193,"vw":168.635657},{"c":168.59,"h":169.07,"l":168.455,"n":3258,"o":168.63,"t":"2026-10-07T19:45:00Z","v":129453,"vw":168.656827},{"c":168.68,"h":168.68,"l":168.68,"n":95,"o":168.68,"t":"2026-10-07T20:00:00Z","v":163999,"vw":168.68},{"c":170.91,"h":171.2975,"l":169.39,"n":631,"o":169.39,"t":"2026-10-08T13:30:00Z","v":27628,"vw":170.209404},{"c":171.5,"h":171.5,"l":170.06,"n":661,"o":170.78,"t":"2026-10-08T13:45:00Z","v":23080,"vw":170.441945},{"c":172.45,"h":172.45,"l":171.26,"n":1427,"o":171.5125,"t":"2026-10-08T14:00:00Z","v":51717,"vw":171.65916},{"c":172.105,"h":172.46,"l":171.11,"n":1441,"o":172.46,"t":"2026-10-08T14:15:00Z","v":59004,"vw":171.654764},{"c":171.45,"h":171.955,"l":171.0801,"n":1275,"o":171.955,"t":"2026-10-08T14:30:00Z","v":51228,"vw":171.565505},{"c":170.82,"h":171.91,"l":170.69,"n":945,"o":171.47,"t":"2026-10-08T14:45:00Z","v":33555,"vw":171.538319},{"c":170.625,"h":170.99,"l":170.49,"n":807,"o":170.82,"t":"2026-10-08T15:00:00Z","v":19725,"vw":170.703032},{"c":171.2,"h":171.35,"l":170.295,"n":951,"o":170.58,"t":"2026-10-08T15:15:00Z","v":31212,"vw":170.907618},{"c":171.96,"h":172.02,"l":171,"n":829,"o":171,"t":"2026-10-08T15:30:00Z","v":28500,"vw":171.512775},{"c":172.11,"h":172.55,"l":171.88,"n":802,"o":171.88,"t":"2026-10-08T15:45:00Z","v":21159,"vw":172.19386},{"c":172.135,"h":172.32,"l":171.97,"n":480,"o":172.09,"t":"2026-10-08T16:00:00Z","v":10519,"vw":172.116936},{"c":172.4,"h":172.82,"l":171.98,"n":799,"o":172.28,"t":"2026-10-08T16:15:00Z","v":20577,"vw":172.302698},{"c":172.885,"h":172.885,"l":172.4101,"n":581,"o":172.55,"t":"2026-10-08T16:30:00Z","v":12622,"vw":172.683904},{"c":174.265,"h":174.38,"l":172.76,"n":1131,"o":172.93,"t":"2026-10-08T16:45:00Z","v":29332,"vw":173.686967},{"c":174.465,"h":174.7,"l":173.8578,"n":1278,"o":174.255,"t":"2026-10-08T17:00:00Z","v":38148,"vw":174.315757},{"c":175.05,"h":175.18,"l":174.3,"n":1025,"o":174.4,"t":"2026-10-08T17:15:00Z","v":26907,"vw":174.866776},{"c":175.99,"h":176.27,"l":174.96,"n":1083,"o":175.1,"t":"2026-10-08T17:30:00Z","v":36003,"vw":175.532371},{"c":175.14,"h":176.08,"l":174.825,"n":855,"o":176.03,"t":"2026-10-08T17:45:00Z","v":28897,"vw":175.310909},{"c":174.93,"h":175.125,"l":174.59,"n":691,"o":175.125,"t":"2026-10-08T18:00:00Z","v":21983,"vw":174.96507},{"c":174.405,"h":174.91,"l":174.12,"n":621,"o":174.91,"t":"2026-10-08T18:15:00Z","v":20304,"vw":174.414242},{"c":174.635,"h":174.84,"l":174.21,"n":667,"o":174.405,"t":"2026-10-08T18:30:00Z","v":15722,"vw":174.622531},{"c":174.7,"h":174.7,"l":174.27,"n":904,"o":174.6375,"t":"2026-10-08T18:45:00Z","v":34183,"vw":174.537293},{"c":175.175,"h":175.365,"l":174.77,"n":882,"o":174.82,"t":"2026-10-08T19:00:00Z","v":26886,"vw":175.04439},{"c":174.725,"h":175.2772,"l":174.635,"n":1129,"o":175.12,"t":"2026-10-08T19:15:00Z","v":42205,"vw":174.959007},{"c":175.565,"h":175.565,"l":174.55,"n":1703,"o":174.71,"t":"2026-10-08T19:30:00Z","v":66055,"vw":175.049974},{"c":175.57,"h":175.63,"l":175.14,"n":3722,"o":175.56,"t":"2026-10-08T19:45:00Z","v":172288,"vw":175.471182},{"c":175.49,"h":175.57,"l":175.49,"n":85,"o":175.57,"t":"2026-10-08T20:00:00Z","v":409682,"vw":175.490021},{"c":176.59,"h":176.59,"l":176.59,"n":2,"o":176.59,"t":"2026-10-09T08:00:00Z","v":101,"vw":176.59},{"c":177.08,"h":177.8,"l":175.19,"n":655,"o":176.37,"t":"2026-10-09T13:30:00Z","v":34692,"vw":176.461156},{"c":178.75,"h":179.095,"l":177.46,"n":1262,"o":177.46,"t":"2026-10-09T13:45:00Z","v":45848,"vw":178.535532},{"c":177.34,"h":178.91,"l":177.23,"n":1442,"o":178.6125,"t":"2026-10-09T14:00:00Z","v":51002,"vw":177.884369},{"c":177.32,"h":177.37,"l":176.87,"n":1114,"o":177.33,"t":"2026-10-09T14:15:00Z","v":42790,"vw":177.10974},{"c":178.44,"h":178.535,"l":176.96,"n":1775,"o":177.29,"t":"2026-10-09T14:30:00Z","v":88230,"vw":177.582841},{"c":177.4625,"h":178.9,"l":177.21,"n":1389,"o":178.44,"t":"2026-10-09T14:45:00Z","v":46914,"vw":178.022035},{"c":177.77,"h":177.92,"l":177.16,"n":1107,"o":177.52,"t":"2026-10-09T15:00:00Z","v":39217,"vw":177.356667},{"c":178.435,"h":178.48,"l":177.77,"n":1029,"o":177.77,"t":"2026-10-09T15:15:00Z","v":33738,"vw":178.199669},{"c":178,"h":178.55,"l":177.94,"n":1670,"o":178.435,"t":"2026-10-09T15:30:00Z","v":54147,"vw":178.273669},{"c":178.28,"h":178.39,"l":177.93,"n":1215,"o":177.99,"t":"2026-10-09T15:45:00Z","v":45851,"vw":178.087149},{"c":177.6919,"h":178.275,"l":177.6919,"n":906,"o":178.275,"t":"2026-10-09T16:00:00Z","v":34143,"vw":178.054784},{"c":177.795,"h":177.885,"l":177.615,"n":730,"o":177.77,"t":"2026-10-09T16:15:00Z","v":20757,"vw":177.772268},{"c":178.51,"h":178.51,"l":177.71,"n":954,"o":177.795,"t":"2026-10-09T16:30:00Z","v":37582,"vw":178.014074},{"c":178.18,"h":178.63,"l":177.965,"n":896,"o":178.62,"t":"2026-10-09T16:45:00Z","v":30933,"vw":178.263152},{"c":177.495,"h":178.22,"l":177.41,"n":936,"o":178.2,"t":"2026-10-09T17:00:00Z","v":53412,"vw":177.762104},{"c":177.06,"h":177.39,"l":176.89,"n":774,"o":177.39,"t":"2026-10-09T17:15:00Z","v":31661,"vw":177.119946},{"c":176.925,"h":177.28,"l":176.68,"n":768,"o":176.98,"t":"2026-10-09T17:30:00Z","v":27393,"vw":176.951344},{"c":176.645,"h":177,"l":176.53,"n":886,"o":176.955,"t":"2026-10-09T17:45:00Z","v":30841,"vw":176.715997},{"c":177.04,"h":177.05,"l":176.47,"n":1216,"o":176.655,"t":"2026-10-09T18:00:00Z","v":97459,"vw":176.781917},{"c":177.04,"h":177.16,"l":176.89,"n":778,"o":176.98,"t":"2026-10-09T18:15:00Z","v":27785,"vw":177.042748},{"c":176.95,"h":177.4,"l":176.9,"n":860,"o":177.1,"t":"2026-10-09T18:30:00Z","v":26615,"vw":177.184041},{"c":177.68,"h":177.69,"l":176.87,"n":991,"o":176.87,"t":"2026-10-09T18:45:00Z","v":39232,"vw":177.242529},{"c":177.22,"h":177.85,"l":177.19,"n":1188,"o":177.735,"t":"2026-10-09T19:00:00Z","v":48994,"vw":177.562601},{"c":177.45,"h":177.63,"l":177.2225,"n":995,"o":177.225,"t":"2026-10-09T19:15:00Z","v":41314,"vw":177.402682},{"c":177.48,"h":177.74,"l":177.285,"n":1466,"o":177.465,"t":"2026-10-09T19:30:00Z","v":54152,"vw":177.510409},{"c":177.55,"h":177.7,"l":177.15,"n":3342,"o":177.52,"t":"2026-10-09T19:45:00Z","v":145711,"vw":177.523403},{"c":177.63,"h":177.63,"l":177.63,"n":63,"o":177.63,"t":"2026-10-09T20:00:00Z","v":172347,"vw":177.63},{"c":178.915,"h":180.3,"l":178.17,"n":460,"o":179.25,"t":"2026-10-12T13:30:00Z","v":19590,"vw":179.282632},{"c":177.635,"h":178.58,"l":177.5775,"n":439,"o":178.5,"t":"2026-10-12T13:45:00Z","v":11362,"vw":177.983278},{"c":178.12,"h":178.4498,"l":177.31,"n":642,"o":177.6,"t":"2026-10-12T14:00:00Z","v":23443,"vw":177.782887},{"c":177.965,"h":178.19,"l":177.59,"n":635,"o":178.035,"t":"2026-10-12T14:15:00Z","v":17351,"vw":177.957095},{"c":177.43,"h":178.26,"l":177.43,"n":470,"o":178.12,"t":"2026-10-12T14:30:00Z","v":11666,"vw":177.813308},{"c":177.755,"h":177.93,"l":177.45,"n":580,"o":177.455,"t":"2026-10-12T14:45:00Z","v":12303,"vw":177.686979},{"c":178,"h":178.05,"l":177.7239,"n":417,"o":177.89,"t":"2026-10-12T15:00:00Z","v":9212,"vw":177.913263},{"c":177.835,"h":177.9,"l":177.64,"n":428,"o":177.81,"t":"2026-10-12T15:15:00Z","v":12002,"vw":177.772858},{"c":177.43,"h":177.84,"l":177.43,"n":557,"o":177.84,"t":"2026-10-12T15:30:00Z","v":11167,"vw":177.657635},{"c":177.09,"h":177.44,"l":177.09,"n":343,"o":177.435,"t":"2026-10-12T15:45:00Z","v":8128,"vw":177.316125},{"c":177.005,"h":177.15,"l":176.87,"n":625,"o":177.15,"t":"2026-10-12T16:00:00Z","v":13501,"vw":177.009257},{"c":177.11,"h":177.16,"l":176.96,"n":375,"o":176.96,"t":"2026-10-12T16:15:00Z","v":10333,"vw":177.093023},{"c":177.395,"h":177.405,"l":177.11,"n":376,"o":177.11,"t":"2026-10-12T16:30:00Z","v":11429,"vw":177.296541},{"c":177.64,"h":177.73,"l":177.34,"n":406,"o":177.46,"t":"2026-10-12T16:45:00Z","v":11032,"vw":177.550846},{"c":177.78,"h":177.78,"l":177.64,"n":268,"o":177.665,"t":"2026-10-12T17:00:00Z","v":5097,"vw":177.712847},{"c":177.82,"h":177.93,"l":177.72,"n":469,"o":177.805,"t":"2026-10-12T17:15:00Z","v":9898,"vw":177.833627},{"c":177.57,"h":177.8999,"l":177.57,"n":367,"o":177.77,"t":"2026-10-12T17:30:00Z","v":6007,"vw":177.729778},{"c":177.415,"h":177.615,"l":177.38,"n":395,"o":177.615,"t":"2026-10-12T17:45:00Z","v":10349,"vw":177.477622},{"c":177.47,"h":177.695,"l":177.37,"n":485,"o":177.37,"t":"2026-10-12T18:00:00Z","v":12267,"vw":177.489985},{"c":177.09,"h":177.5499,"l":176.88,"n":564,"o":177.4001,"t":"2026-10-12T18:15:00Z","v":16400,"vw":177.300521},{"c":177.4957,"h":177.62,"l":177.1819,"n":552,"o":177.1819,"t":"2026-10-12T18:30:00Z","v":16816,"vw":177.446467},{"c":177.445,"h":177.58,"l":177.35,"n":447,"o":177.57,"t":"2026-10-12T18:45:00Z","v":10315,"vw":177.448809},{"c":177.57,"h":177.69,"l":177.3,"n":800,"o":177.49,"t":"2026-10-12T19:00:00Z","v":23142,"vw":177.514881},{"c":177.07,"h":177.69,"l":176.96,"n":843,"o":177.545,"t":"2026-10-12T19:15:00Z","v":24963,"vw":177.360315},{"c":177.535,"h":177.585,"l":176.99,"n":1159,"o":177.05,"t":"2026-10-12T19:30:00Z","v":31354,"vw":177.389689},{"c":177.54,"h":177.8,"l":177.39,"n":2572,"o":177.58,"t":"2026-10-12T19:45:00Z","v":93265,"vw":177.558883},{"c":177.49,"h":177.49,"l":177.49,"n":75,"o":177.49,"t":"2026-10-12T20:00:00Z","v":159105,"vw":177.49},{"c":179.02,"h":179.02,"l":179.02,"n":3,"o":179.02,"t":"2026-10-13T12:00:00Z","v":132,"vw":179.02},{"c":177.77,"h":177.77,"l":177.77,"n":1,"o":177.77,"t":"2026-10-13T12:45:00Z","v":300,"vw":177.77},{"c":179.5,"h":179.5,"l":179.5,"n":1,"o":179.5,"t":"2026-10-13T13:15:00Z","v":100,"vw":179.5},{"c":179.61,"h":180.7652,"l":178.49,"n":461,"o":178.49,"t":"2026-10-13T13:30:00Z","v":18642,"vw":179.06313},{"c":179.04,"h":179.655,"l":178.45,"n":343,"o":179.42,"t":"2026-10-13T13:45:00Z","v":6848,"vw":179.215445},{"c":177.9,"h":178.67,"l":177.735,"n":449,"o":178.64,"t":"2026-10-13T14:00:00Z","v":12712,"vw":178.287823},{"c":178.325,"h":178.33,"l":177.76,"n":427,"o":177.76,"t":"2026-10-13T14:15:00Z","v":12709,"vw":178.153005},{"c":178.49,"h":178.77,"l":178.12,"n":472,"o":178.3,"t":"2026-10-13T14:30:00Z","v":17534,"vw":178.484395},{"c":178.81,"h":178.91,"l":178.41,"n":275,"o":178.48,"t":"2026-10-13T14:45:00Z","v":10413,"vw":178.557573},{"c":178.28,"h":179.135,"l":178.11,"n":512,"o":178.81,"t":"2026-10-13T15:00:00Z","v":24318,"vw":178.782243},{"c":178.19,"h":178.36,"l":178.03,"n":567,"o":178.15,"t":"2026-10-13T15:15:00Z","v":17182,"vw":178.173602},{"c":178.39,"h":178.725,"l":178.12,"n":574,"o":178.17,"t":"2026-10-13T15:30:00Z","v":22543,"vw":178.244956},{"c":177.65,"h":178.28,"l":177.65,"n":430,"o":178.23,"t":"2026-10-13T15:45:00Z","v":10504,"vw":178.078947},{"c":177.88,"h":178.22,"l":177.66,"n":376,"o":177.67,"t":"2026-10-13T16:00:00Z","v":10098,"vw":177.870297},{"c":177.83,"h":177.955,"l":177.73,"n":258,"o":177.955,"t":"2026-10-13T16:15:00Z","v":6528,"vw":177.855224},{"c":177.875,"h":177.9299,"l":177.66,"n":572,"o":177.82,"t":"2026-10-13T16:30:00Z","v":17282,"vw":177.780885},{"c":177.2,"h":177.82,"l":176.9,"n":600,"o":177.82,"t":"2026-10-13T16:45:00Z","v":19113,"vw":177.246751},{"c":176.045,"h":177.18,"l":176.045,"n":846,"o":177.17,"t":"2026-10-13T17:00:00Z","v":35394,"vw":176.507776},{"c":176.18,"h":176.42,"l":175.43,"n":763,"o":175.9,"t":"2026-10-13T17:15:00Z","v":34688,"vw":175.855359},{"c":176.33,"h":176.66,"l":176.05,"n":525,"o":176.495,"t":"2026-10-13T17:30:00Z","v":15565,"vw":176.395525},{"c":176.61,"h":176.61,"l":176.105,"n":480,"o":176.33,"t":"2026-10-13T17:45:00Z","v":12030,"vw":176.348567},{"c":176.34,"h":176.71,"l":176.34,"n":545,"o":176.6,"t":"2026-10-13T18:00:00Z","v":13015,"vw":176.524734},{"c":176.48,"h":176.48,"l":175.89,"n":550,"o":176.4201,"t":"2026-10-13T18:15:00Z","v":13829,"vw":176.327827},{"c":176.92,"h":176.92,"l":176.22,"n":574,"o":176.58,"t":"2026-10-13T18:30:00Z","v":13753,"vw":176.567233},{"c":176.875,"h":177.105,"l":176.7,"n":636,"o":176.915,"t":"2026-10-13T18:45:00Z","v":12773,"vw":176.899464},{"c":177.025,"h":177.03,"l":176.52,"n":641,"o":176.88,"t":"2026-10-13T19:00:00Z","v":15418,"vw":176.751155},{"c":177.09,"h":177.38,"l":176.94,"n":615,"o":177.15,"t":"2026-10-13T19:15:00Z","v":13643,"vw":177.149605},{"c":177.115,"h":177.5,"l":177.05,"n":773,"o":177.24,"t":"2026-10-13T19:30:00Z","v":20709,"vw":177.337},{"c":176.7,"h":177.23,"l":176.52,"n":2968,"o":177.115,"t":"2026-10-13T19:45:00Z","v":103890,"vw":176.743601},{"c":176.65,"h":176.65,"l":176.65,"n":103,"o":176.65,"t":"2026-10-13T20:00:00Z","v":190095,"vw":176.65},{"c":178.02,"h":178.32,"l":176.325,"n":327,"o":177.13,"t":"2026-10-14T13:30:00Z","v":16531,"vw":177.578533},{"c":177.81,"h":177.91,"l":177.44,"n":356,"o":177.61,"t":"2026-10-14T13:45:00Z","v":11340,"vw":177.651688},{"c":177.4652,"h":177.71,"l":177.105,"n":536,"o":177.22,"t":"2026-10-14T14:00:00Z","v":14278,"vw":177.456782},{"c":178.23,"h":178.28,"l":176.83,"n":782,"o":177.26,"t":"2026-10-14T14:15:00Z","v":47705,"vw":177.483607},{"c":177.02,"h":178.31,"l":176.835,"n":772,"o":178.3,"t":"2026-10-14T14:30:00Z","v":28796,"vw":177.203187},{"c":177.57,"h":177.58,"l":176.85,"n":596,"o":177.1,"t":"2026-10-14T14:45:00Z","v":21691,"vw":177.16972},{"c":178.41,"h":178.41,"l":177.4,"n":529,"o":177.4,"t":"2026-10-14T15:00:00Z","v":11497,"vw":177.835662},{"c":178.46,"h":178.71,"l":178.2925,"n":358,"o":178.2925,"t":"2026-10-14T15:15:00Z","v":8967,"vw":178.527235},{"c":178.91,"h":178.995,"l":178.36,"n":495,"o":178.42,"t":"2026-10-14T15:30:00Z","v":11684,"vw":178.719975},{"c":178.84,"h":178.9779,"l":178.58,"n":468,"o":178.855,"t":"2026-10-14T15:45:00Z","v":20206,"vw":178.861385},{"c":179.315,"h":179.315,"l":178.83,"n":637,"o":178.845,"t":"2026-10-14T16:00:00Z","v":37661,"vw":178.997853},{"c":179.72,"h":179.72,"l":179.24,"n":598,"o":179.31,"t":"2026-10-14T16:15:00Z","v":15371,"vw":179.463945},{"c":178.76,"h":179.81,"l":178.73,"n":655,"o":179.78,"t":"2026-10-14T16:30:00Z","v":19613,"vw":179.207446},{"c":178.22,"h":178.725,"l":178.07,"n":388,"o":178.71,"t":"2026-10-14T16:45:00Z","v":8160,"vw":178.510984},{"c":178.09,"h":178.38,"l":177.95,"n":399,"o":178.3,"t":"2026-10-14T17:00:00Z","v":13786,"vw":178.178597},{"c":179.21,"h":179.29,"l":178.04,"n":639,"o":178.095,"t":"2026-10-14T17:15:00Z","v":17630,"vw":178.708338},{"c":179.44,"h":179.735,"l":179.14,"n":825,"o":179.19,"t":"2026-10-14T17:30:00Z","v":35008,"vw":179.483076},{"c":179.8125,"h":179.9,"l":179.43,"n":907,"o":179.49,"t":"2026-10-14T17:45:00Z","v":30960,"vw":179.662084},{"c":180.095,"h":180.17,"l":179.56,"n":829,"o":179.8075,"t":"2026-10-14T18:00:00Z","v":24241,"vw":179.845343},{"c":180.05,"h":180.19,"l":179.97,"n":849,"o":180.1,"t":"2026-10-14T18:15:00Z","v":30745,"vw":180.070734},{"c":180.79,"h":180.83,"l":179.84,"n":1032,"o":180.09,"t":"2026-10-14T18:30:00Z","v":29893,"vw":180.15751},{"c":180.26,"h":180.855,"l":180.22,"n":1311,"o":180.74,"t":"2026-10-14T18:45:00Z","v":58480,"vw":180.526651},{"c":180.68,"h":180.95,"l":180.225,"n":974,"o":180.255,"t":"2026-10-14T19:00:00Z","v":49350,"vw":180.607891},{"c":180.57,"h":181.27,"l":180.38,"n":1368,"o":181.03,"t":"2026-10-14T19:15:00Z","v":106366,"vw":180.964169},{"c":180.54,"h":180.81,"l":180.21,"n":1766,"o":180.59,"t":"2026-10-14T19:30:00Z","v":64467,"vw":180.514784},{"c":180.635,"h":180.95,"l":180.18,"n":4689,"o":180.67,"t":"2026-10-14T19:45:00Z","v":185013,"vw":180.536364},{"c":180.58,"h":180.72,"l":180.58,"n":83,"o":180.72,"t":"2026-10-14T20:00:00Z","v":296607,"vw":180.580051},{"c":185.09,"h":185.09,"l":183.51,"n":41,"o":184.56,"t":"2026-10-15T13:15:00Z","v":3625,"vw":184.598317},{"c":186.7,"h":187.66,"l":184.72,"n":943,"o":185.455,"t":"2026-10-15T13:30:00Z","v":61951,"vw":186.116571},{"c":188.685,"h":189.45,"l":186.88,"n":1669,"o":186.88,"t":"2026-10-15T13:45:00Z","v":86919,"vw":188.5232},{"c":190.53,"h":190.715,"l":188.39,"n":1916,"o":188.595,"t":"2026-10-15T14:00:00Z","v":144672,"vw":189.474462},{"c":190.88,"h":191.3,"l":190.09,"n":1554,"o":190.53,"t":"2026-10-15T14:15:00Z","v":59796,"vw":190.819738},{"c":191.57,"h":192.405,"l":191.21,"n":1484,"o":191.3,"t":"2026-10-15T14:30:00Z","v":77745,"vw":191.952822},{"c":191.13,"h":191.57,"l":190.59,"n":1304,"o":191.57,"t":"2026-10-15T14:45:00Z","v":73229,"vw":191.129609},{"c":190.395,"h":191.37,"l":190.3501,"n":1335,"o":191.08,"t":"2026-10-15T15:00:00Z","v":98801,"vw":190.874902},{"c":190.07,"h":190.56,"l":189.65,"n":1108,"o":190.2,"t":"2026-10-15T15:15:00Z","v":62208,"vw":190.098709},{"c":190.465,"h":190.68,"l":189.965,"n":1477,"o":190.075,"t":"2026-10-15T15:30:00Z","v":85802,"vw":190.271864},{"c":190.31,"h":190.76,"l":190.26,"n":1076,"o":190.55,"t":"2026-10-15T15:45:00Z","v":53667,"vw":190.43266},{"c":189.98,"h":190.445,"l":189.98,"n":755,"o":190.445,"t":"2026-10-15T16:00:00Z","v":27712,"vw":190.279964},{"c":189.745,"h":190.19,"l":189.61,"n":875,"o":190.13,"t":"2026-10-15T16:15:00Z","v":32563,"vw":190.015414},{"c":189.65,"h":189.78,"l":189.265,"n":456,"o":189.57,"t":"2026-10-15T16:30:00Z","v":10984,"vw":189.495535},{"c":189.805,"h":189.805,"l":189.03,"n":746,"o":189.48,"t":"2026-10-15T16:45:00Z","v":19916,"vw":189.42027},{"c":189.12,"h":190.15,"l":189.07,"n":997,"o":189.845,"t":"2026-10-15T17:00:00Z","v":42767,"vw":189.73646},{"c":188.08,"h":189.12,"l":187.82,"n":1733,"o":189.12,"t":"2026-10-15T17:15:00Z","v":71411,"vw":188.211143},{"c":188.145,"h":188.145,"l":187.755,"n":878,"o":188.08,"t":"2026-10-15T17:30:00Z","v":28568,"vw":187.978198},{"c":187.94,"h":188.45,"l":187.77,"n":929,"o":188.24,"t":"2026-10-15T17:45:00Z","v":33526,"vw":188.116527},{"c":187.83,"h":188.0175,"l":187.62,"n":1075,"o":187.9545,"t":"2026-10-15T18:00:00Z","v":47861,"vw":187.837967},{"c":187.79,"h":188.18,"l":187.55,"n":781,"o":187.98,"t":"2026-10-15T18:15:00Z","v":21718,"vw":187.936004},{"c":187.585,"h":187.9,"l":187.49,"n":811,"o":187.9,"t":"2026-10-15T18:30:00Z","v":18411,"vw":187.667217},{"c":187.78,"h":187.93,"l":187.58,"n":873,"o":187.58,"t":"2026-10-15T18:45:00Z","v":16651,"vw":187.751759},{"c":188,"h":188.31,"l":187.58,"n":1109,"o":187.76,"t":"2026-10-15T19:00:00Z","v":32066,"vw":187.963402},{"c":187.78,"h":188.11,"l":187.615,"n":1281,"o":188.1,"t":"2026-10-15T19:15:00Z","v":50477,"vw":187.889876},{"c":186.65,"h":187.8575,"l":186.45,"n":2013,"o":187.855,"t":"2026-10-15T19:30:00Z","v":56565,"vw":187.016436},{"c":187.32,"h":187.55,"l":186.08,"n":6033,"o":186.69,"t":"2026-10-15T19:45:00Z","v":320786,"vw":186.959249},{"c":187.33,"h":187.33,"l":187.33,"n":78,"o":187.33,"t":"2026-10-15T20:00:00Z","v":387892,"vw":187.33},{"c":187.56,"h":187.56,"l":187.51,"n":4,"o":187.54,"t":"2026-10-15T20:15:00Z","v":307,"vw":187.536667},{"c":190.1,"h":192,"l":189.41,"n":749,"o":189.41,"t":"2026-10-16T13:30:00Z","v":69609,"vw":190.15343},{"c":190.77,"h":191.49,"l":189.3737,"n":749,"o":190.2,"t":"2026-10-16T13:45:00Z","v":32003,"vw":190.273754},{"c":188.65,"h":190.315,"l":188.425,"n":573,"o":190.195,"t":"2026-10-16T14:00:00Z","v":26391,"vw":188.975338},{"c":188.39,"h":188.82,"l":187.96,"n":706,"o":188.345,"t":"2026-10-16T14:15:00Z","v":24028,"vw":188.226379},{"c":187.8108,"h":188.32,"l":187.66,"n":690,"o":188.18,"t":"2026-10-16T14:30:00Z","v":22155,"vw":188.036739},{"c":187.675,"h":188.38,"l":187.56,"n":532,"o":187.6,"t":"2026-10-16T14:45:00Z","v":22122,"vw":187.97856},{"c":188,"h":188.06,"l":187.315,"n":621,"o":187.66,"t":"2026-10-16T15:00:00Z","v":13892,"vw":187.679524},{"c":187.735,"h":187.92,"l":187.58,"n":386,"o":187.85,"t":"2026-10-16T15:15:00Z","v":6965,"vw":187.720683},{"c":187.495,"h":187.96,"l":187.43,"n":465,"o":187.57,"t":"2026-10-16T15:30:00Z","v":14502,"vw":187.745799},{"c":187.46,"h":188.02,"l":187.41,"n":592,"o":187.54,"t":"2026-10-16T15:45:00Z","v":22018,"vw":187.709901},{"c":187.67,"h":188.01,"l":187.305,"n":761,"o":187.44,"t":"2026-10-16T16:00:00Z","v":27973,"vw":187.751943},{"c":187.435,"h":187.8332,"l":187.3775,"n":738,"o":187.645,"t":"2026-10-16T16:15:00Z","v":36327,"vw":187.566049},{"c":187.395,"h":187.6,"l":187.27,"n":844,"o":187.45,"t":"2026-10-16T16:30:00Z","v":35068,"vw":187.468973},{"c":187.305,"h":187.68,"l":187.19,"n":590,"o":187.62,"t":"2026-10-16T16:45:00Z","v":13386,"vw":187.389088},{"c":186.81,"h":187.41,"l":186.6,"n":854,"o":187.41,"t":"2026-10-16T17:00:00Z","v":32553,"vw":187.037007},{"c":188.35,"h":188.35,"l":186.73,"n":1082,"o":186.84,"t":"2026-10-16T17:15:00Z","v":47683,"vw":187.384832},{"c":188.85,"h":189.22,"l":188.3,"n":915,"o":188.35,"t":"2026-10-16T17:30:00Z","v":29760,"vw":188.704678},{"c":188.985,"h":189.195,"l":188.64,"n":838,"o":188.83,"t":"2026-10-16T17:45:00Z","v":36071,"vw":188.979819},{"c":188.29,"h":188.97,"l":188.27,"n":855,"o":188.95,"t":"2026-10-16T18:00:00Z","v":27343,"vw":188.65671},{"c":188.49,"h":188.76,"l":188.38,"n":782,"o":188.38,"t":"2026-10-16T18:15:00Z","v":26044,"vw":188.593044},{"c":188.675,"h":188.81,"l":188.2,"n":943,"o":188.43,"t":"2026-10-16T18:30:00Z","v":36138,"vw":188.541668},{"c":189.08,"h":189.09,"l":188.66,"n":948,"o":188.74,"t":"2026-10-16T18:45:00Z","v":32630,"vw":188.822051},{"c":189.17,"h":189.32,"l":189.03,"n":952,"o":189.075,"t":"2026-10-16T19:00:00Z","v":28763,"vw":189.175185},{"c":189.545,"h":189.6,"l":189.135,"n":1362,"o":189.1501,"t":"2026-10-16T19:15:00Z","v":37940,"vw":189.322205},{"c":189.72,"h":190.104,"l":189.37,"n":1685,"o":189.55,"t":"2026-10-16T19:30:00Z","v":52245,"vw":189.688341},{"c":190.88,"h":191.11,"l":189.78,"n":6463,"o":189.845,"t":"2026-10-16T19:45:00Z","v":358088,"vw":190.677557},{"c":190.5,"h":190.9,"l":190.5,"n":92,"o":190.86,"t":"2026-10-16T20:00:00Z","v":309335,"vw":190.899846},{"c":190.92,"h":190.92,"l":190.92,"n":5,"o":190.92,"t":"2026-10-16T22:15:00Z","v":158,"vw":190.92},{"c":186.62,"h":188.95,"l":185.28,"n":407,"o":187.87,"t":"2026-10-19T13:30:00Z","v":19462,"vw":187.993875},{"c":187.15,"h":187.97,"l":186.39,"n":591,"o":186.645,"t":"2026-10-19T13:45:00Z","v":25713,"vw":187.258424},{"c":187.79,"h":188.1899,"l":186.95,"n":450,"o":187.17,"t":"2026-10-19T14:00:00Z","v":19556,"vw":187.763062},{"c":187.44,"h":188.119,"l":187.13,"n":435,"o":187.82,"t":"2026-10-19T14:15:00Z","v":13489,"vw":187.622508},{"c":187.72,"h":187.845,"l":187.12,"n":626,"o":187.35,"t":"2026-10-19T14:30:00Z","v":15160,"vw":187.529803},{"c":187.49,"h":187.775,"l":187.24,"n":580,"o":187.59,"t":"2026-10-19T14:45:00Z","v":14591,"vw":187.544842},{"c":187.71,"h":187.92,"l":187.38,"n":461,"o":187.63,"t":"2026-10-19T15:00:00Z","v":15356,"vw":187.671608},{"c":188.115,"h":188.125,"l":187.7,"n":454,"o":187.85,"t":"2026-10-19T15:15:00Z","v":9912,"vw":187.91965},{"c":187.975,"h":188.17,"l":187.7397,"n":575,"o":188.01,"t":"2026-10-19T15:30:00Z","v":14256,"vw":187.961493},{"c":188.49,"h":188.49,"l":187.67,"n":643,"o":188.03,"t":"2026-10-19T15:45:00Z","v":14752,"vw":187.995989},{"c":188.4,"h":188.5,"l":188.09,"n":631,"o":188.4739,"t":"2026-10-19T16:00:00Z","v":15387,"vw":188.348034},{"c":188.52,"h":188.8,"l":188.38,"n":358,"o":188.41,"t":"2026-10-19T16:15:00Z","v":9544,"vw":188.58303},{"c":189.03,"h":189.03,"l":188.58,"n":514,"o":188.7,"t":"2026-10-19T16:30:00Z","v":17019,"vw":188.838548},{"c":189.22,"h":189.22,"l":188.9,"n":445,"o":188.975,"t":"2026-10-19T16:45:00Z","v":9310,"vw":189.093073},{"c":189.18,"h":189.31,"l":189.02,"n":490,"o":189.26,"t":"2026-10-19T17:00:00Z","v":14475,"vw":189.162681},{"c":189.07,"h":189.2,"l":188.97,"n":508,"o":189.18,"t":"2026-10-19T17:15:00Z","v":11761,"vw":189.084314},{"c":189.19,"h":189.21,"l":188.82,"n":579,"o":189.07,"t":"2026-10-19T17:30:00Z","v":15599,"vw":189.018073},{"c":189.55,"h":189.825,"l":189.18,"n":615,"o":189.255,"t":"2026-10-19T17:45:00Z","v":20665,"vw":189.512592},{"c":189.385,"h":189.75,"l":189.22,"n":597,"o":189.61,"t":"2026-10-19T18:00:00Z","v":24600,"vw":189.430801},{"c":189.2,"h":189.54,"l":189.08,"n":614,"o":189.31,"t":"2026-10-19T18:15:00Z","v":18085,"vw":189.349196},{"c":189.04,"h":189.3099,"l":189.04,"n":571,"o":189.22,"t":"2026-10-19T18:30:00Z","v":10879,"vw":189.197399},{"c":189.39,"h":189.47,"l":189.02,"n":952,"o":189.1,"t":"2026-10-19T18:45:00Z","v":39168,"vw":189.293329},{"c":189.12,"h":189.405,"l":189.045,"n":917,"o":189.405,"t":"2026-10-19T19:00:00Z","v":27606,"vw":189.257141},{"c":189.16,"h":189.275,"l":189.06,"n":827,"o":189.15,"t":"2026-10-19T19:15:00Z","v":22020,"vw":189.15148},{"c":188.925,"h":189.28,"l":188.81,"n":1386,"o":189.2,"t":"2026-10-19T19:30:00Z","v":40634,"vw":189.044276},{"c":189.16,"h":189.37,"l":188.54,"n":3170,"o":188.86,"t":"2026-10-19T19:45:00Z","v":114472,"vw":189.09944},{"c":189.21,"h":189.21,"l":189.21,"n":80,"o":189.21,"t":"2026-10-19T20:00:00Z","v":152190,"vw":189.21},{"c":194.73,"h":194.83,"l":191.195,"n":766,"o":191.33,"t":"2026-10-20T13:30:00Z","v":40455,"vw":193.038708},{"c":194.09,"h":195.9381,"l":193.46,"n":943,"o":194.99,"t":"2026-10-20T13:45:00Z","v":50696,"vw":194.467704},{"c":192.65,"h":193.91,"l":192.23,"n":658,"o":193.91,"t":"2026-10-20T14:00:00Z","v":26440,"vw":192.80345},{"c":192.5,"h":192.93,"l":192.26,"n":893,"o":192.56,"t":"2026-10-20T14:15:00Z","v":46329,"vw":192.679485},{"c":192,"h":192.91,"l":191.97,"n":888,"o":192.28,"t":"2026-10-20T14:30:00Z","v":37563,"vw":192.412051},{"c":192.39,"h":192.55,"l":191.7838,"n":649,"o":191.925,"t":"2026-10-20T14:45:00Z","v":18981,"vw":192.311008},{"c":192.98,"h":193.015,"l":192.33,"n":883,"o":192.37,"t":"2026-10-20T15:00:00Z","v":28775,"vw":192.611123},{"c":192.87,"h":193.09,"l":192.415,"n":689,"o":193.09,"t":"2026-10-20T15:15:00Z","v":20489,"vw":192.736383},{"c":193.355,"h":193.57,"l":192.69,"n":972,"o":193.12,"t":"2026-10-20T15:30:00Z","v":41353,"vw":193.083049},{"c":193.21,"h":193.47,"l":192.86,"n":1058,"o":193.25,"t":"2026-10-20T15:45:00Z","v":48657,"vw":193.230602},{"c":192.3,"h":193.2,"l":192.11,"n":853,"o":193.2,"t":"2026-10-20T16:00:00Z","v":27672,"vw":192.52866},{"c":191.8,"h":192.51,"l":191.8,"n":731,"o":192.425,"t":"2026-10-20T16:15:00Z","v":28170,"vw":192.288328},{"c":191.45,"h":192.23,"l":191.2,"n":827,"o":191.69,"t":"2026-10-20T16:30:00Z","v":28204,"vw":191.685885},{"c":191.51,"h":191.73,"l":191.205,"n":811,"o":191.3175,"t":"2026-10-20T16:45:00Z","v":43821,"vw":191.533526},{"c":191.33,"h":191.56,"l":191.19,"n":499,"o":191.49,"t":"2026-10-20T17:00:00Z","v":13150,"vw":191.380587},{"c":191.03,"h":191.345,"l":191.02,"n":590,"o":191.345,"t":"2026-10-20T17:15:00Z","v":15023,"vw":191.153977},{"c":191.54,"h":191.56,"l":191.13,"n":516,"o":191.13,"t":"2026-10-20T17:30:00Z","v":14048,"vw":191.26086},{"c":191.57,"h":191.68,"l":191.25,"n":523,"o":191.54,"t":"2026-10-20T17:45:00Z","v":17491,"vw":191.408109},{"c":191.225,"h":191.54,"l":191.225,"n":657,"o":191.54,"t":"2026-10-20T18:00:00Z","v":20868,"vw":191.358299},{"c":190.89,"h":191.31,"l":190.89,"n":565,"o":191.31,"t":"2026-10-20T18:15:00Z","v":15543,"vw":191.083577},{"c":191.09,"h":191.21,"l":190.85,"n":889,"o":190.915,"t":"2026-10-20T18:30:00Z","v":27596,"vw":191.001971},{"c":190.41,"h":191.28,"l":190.33,"n":1125,"o":191.17,"t":"2026-10-20T18:45:00Z","v":40248,"vw":190.871113},{"c":190.455,"h":190.57,"l":190.3,"n":1021,"o":190.41,"t":"2026-10-20T19:00:00Z","v":40716,"vw":190.46164},{"c":190.24,"h":190.68,"l":190.16,"n":1174,"o":190.465,"t":"2026-10-20T19:15:00Z","v":38577,"vw":190.373908},{"c":190.525,"h":190.53,"l":190.09,"n":1608,"o":190.24,"t":"2026-10-20T19:30:00Z","v":52528,"vw":190.31741},{"c":190.86,"h":191.04,"l":190.24,"n":5564,"o":190.41,"t":"2026-10-20T19:45:00Z","v":283164,"vw":190.722855},{"c":190.87,"h":190.87,"l":190.87,"n":82,"o":190.87,"t":"2026-10-20T20:00:00Z","v":159260,"vw":190.87},{"c":190.72,"h":190.72,"l":190.72,"n":8,"o":190.72,"t":"2026-10-20T20:15:00Z","v":320,"vw":190.72},{"c":190.88,"h":191.045,"l":188.16,"n":672,"o":188.5,"t":"2026-10-21T13:30:00Z","v":33165,"vw":189.12343},{"c":191.9693,"h":192.16,"l":191,"n":715,"o":191.07,"t":"2026-10-21T13:45:00Z","v":37195,"vw":191.474389},{"c":192.415,"h":192.415,"l":191.34,"n":681,"o":191.8725,"t":"2026-10-21T14:00:00Z","v":22559,"vw":191.807047},{"c":192.255,"h":192.4,"l":192.015,"n":792,"o":192.365,"t":"2026-10-21T14:15:00Z","v":24780,"vw":192.176658},{"c":192.64,"h":192.83,"l":191.98,"n":542,"o":192.15,"t":"2026-10-21T14:30:00Z","v":14061,"vw":192.307133},{"c":193.11,"h":193.21,"l":192.6,"n":358,"o":192.705,"t":"2026-10-21T14:45:00Z","v":11742,"vw":192.817768},{"c":192.5,"h":193.06,"l":192.39,"n":526,"o":193.055,"t":"2026-10-21T15:00:00Z","v":11356,"vw":192.735613},{"c":194.2,"h":194.2,"l":192.515,"n":565,"o":192.515,"t":"2026-10-21T15:15:00Z","v":25095,"vw":192.936233},{"c":193.73,"h":194.14,"l":193.58,"n":715,"o":193.925,"t":"2026-10-21T15:30:00Z","v":23670,"vw":193.789571},{"c":193.93,"h":194.34,"l":193.6201,"n":804,"o":193.82,"t":"2026-10-21T15:45:00Z","v":32852,"vw":194.066309},{"c":193.63,"h":194.31,"l":193.63,"n":584,"o":194.1,"t":"2026-10-21T16:00:00Z","v":16434,"vw":194.020392},{"c":193.79,"h":194.005,"l":193.48,"n":855,"o":193.725,"t":"2026-10-21T16:15:00Z","v":50015,"vw":193.74021},{"c":193.48,"h":193.885,"l":193.2,"n":873,"o":193.685,"t":"2026-10-21T16:30:00Z","v":47931,"vw":193.604877},{"c":193.375,"h":193.59,"l":193.21,"n":721,"o":193.28,"t":"2026-10-21T16:45:00Z","v":30859,"vw":193.371506},{"c":193.085,"h":193.38,"l":192.9,"n":948,"o":193.3775,"t":"2026-10-21T17:00:00Z","v":44026,"vw":193.191491},{"c":192.33,"h":192.99,"l":192.28,"n":786,"o":192.99,"t":"2026-10-21T17:15:00Z","v":33478,"vw":192.667505},{"c":191.58,"h":192.25,"l":191.41,"n":1034,"o":192.25,"t":"2026-10-21T17:30:00Z","v":48171,"vw":191.870549},{"c":191.29,"h":191.6,"l":191.15,"n":577,"o":191.43,"t":"2026-10-21T17:45:00Z","v":15168,"vw":191.384112},{"c":191.855,"h":191.885,"l":191.27,"n":487,"o":191.38,"t":"2026-10-21T18:00:00Z","v":14867,"vw":191.582945},{"c":191.8674,"h":192.04,"l":191.76,"n":455,"o":191.76,"t":"2026-10-21T18:15:00Z","v":14327,"vw":191.915167},{"c":191.87,"h":192.06,"l":191.84,"n":580,"o":191.935,"t":"2026-10-21T18:30:00Z","v":13699,"vw":191.961237},{"c":191.735,"h":191.865,"l":191.55,"n":716,"o":191.835,"t":"2026-10-21T18:45:00Z","v":15440,"vw":191.744757},{"c":191.87,"h":191.945,"l":191.585,"n":860,"o":191.695,"t":"2026-10-21T19:00:00Z","v":17257,"vw":191.738889},{"c":192.02,"h":192.15,"l":191.75,"n":1098,"o":191.875,"t":"2026-10-21T19:15:00Z","v":31426,"vw":191.95858},{"c":191.82,"h":192.075,"l":191.57,"n":1133,"o":192,"t":"2026-10-21T19:30:00Z","v":33406,"vw":191.887463},{"c":192.31,"h":192.41,"l":191.7,"n":2829,"o":191.79,"t":"2026-10-21T19:45:00Z","v":99726,"vw":192.224043},{"c":192.34,"h":192.34,"l":192.34,"n":91,"o":192.34,"t":"2026-10-21T20:00:00Z","v":151682,"vw":192.34},{"c":192.98,"h":192.98,"l":192.98,"n":3,"o":192.98,"t":"2026-10-22T08:00:00Z","v":129,"vw":192.98},{"c":194.35,"h":194.35,"l":194.35,"n":2,"o":194.35,"t":"2026-10-22T12:45:00Z","v":128,"vw":194.35},{"c":196.75,"h":196.75,"l":196.47,"n":4,"o":196.47,"t":"2026-10-22T13:15:00Z","v":402,"vw":196.578746},{"c":196.34,"h":197.64,"l":195.58,"n":678,"o":196.33,"t":"2026-10-22T13:30:00Z","v":58364,"vw":196.69515},{"c":196.63,"h":197.44,"l":195.985,"n":921,"o":195.985,"t":"2026-10-22T13:45:00Z","v":35398,"vw":196.917696},{"c":197.734,"h":197.734,"l":195.95,"n":883,"o":196.52,"t":"2026-10-22T14:00:00Z","v":22613,"vw":196.644084},{"c":198.3,"h":198.46,"l":197.4,"n":1008,"o":197.44,"t":"2026-10-22T14:15:00Z","v":48552,"vw":197.947131},{"c":198.905,"h":199.03,"l":197.99,"n":950,"o":198.53,"t":"2026-10-22T14:30:00Z","v":34605,"vw":198.535609},{"c":200.35,"h":200.515,"l":199.02,"n":1054,"o":199.02,"t":"2026-10-22T14:45:00Z","v":36564,"vw":200.120125},{"c":202.215,"h":202.37,"l":200.21,"n":805,"o":200.54,"t":"2026-10-22T15:00:00Z","v":24456,"vw":201.252048},{"c":202.68,"h":202.68,"l":201.49,"n":598,"o":202.215,"t":"2026-10-22T15:15:00Z","v":16050,"vw":201.960065},{"c":202.255,"h":202.69,"l":201.9688,"n":942,"o":202.635,"t":"2026-10-22T15:30:00Z","v":28569,"vw":202.356079},{"c":202.04,"h":202.52,"l":201.55,"n":1085,"o":202.255,"t":"2026-10-22T15:45:00Z","v":48830,"vw":202.207148},{"c":200.905,"h":201.985,"l":200.89,"n":681,"o":201.9613,"t":"2026-10-22T16:00:00Z","v":18851,"vw":201.531147},{"c":202.09,"h":202.1,"l":200.8962,"n":662,"o":200.8962,"t":"2026-10-22T16:15:00Z","v":22318,"vw":201.475398},{"c":201.55,"h":202.095,"l":201.32,"n":525,"o":202.095,"t":"2026-10-22T16:30:00Z","v":17491,"vw":201.730269},{"c":201.49,"h":201.75,"l":201.19,"n":630,"o":201.68,"t":"2026-10-22T16:45:00Z","v":20872,"vw":201.464741},{"c":200.885,"h":201.49,"l":200.74,"n":733,"o":201.49,"t":"2026-10-22T17:00:00Z","v":21089,"vw":200.983749},{"c":200.925,"h":201.195,"l":200.615,"n":795,"o":200.935,"t":"2026-10-22T17:15:00Z","v":29758,"vw":200.927308},{"c":201.665,"h":202.01,"l":201.055,"n":866,"o":201.055,"t":"2026-10-22T17:30:00Z","v":32031,"vw":201.63913},{"c":202,"h":202.26,"l":201.225,"n":943,"o":201.74,"t":"2026-10-22T17:45:00Z","v":32558,"vw":201.864402},{"c":202.78,"h":202.79,"l":201.5548,"n":1411,"o":202.01,"t":"2026-10-22T18:00:00Z","v":67435,"vw":202.173877},{"c":202.955,"h":203.07,"l":202.655,"n":1294,"o":202.78,"t":"2026-10-22T18:15:00Z","v":69320,"vw":202.931929},{"c":202.535,"h":202.99,"l":202.535,"n":1192,"o":202.99,"t":"2026-10-22T18:30:00Z","v":66301,"vw":202.850431},{"c":202.945,"h":203.29,"l":202.545,"n":1058,"o":202.6299,"t":"2026-10-22T18:45:00Z","v":58669,"vw":202.838581},{"c":202.95,"h":203.47,"l":202.84,"n":992,"o":202.96,"t":"2026-10-22T19:00:00Z","v":29559,"vw":203.052095},{"c":202.81,"h":203.37,"l":202.67,"n":1164,"o":203.28,"t":"2026-10-22T19:15:00Z","v":44189,"vw":202.934725},{"c":202.82,"h":203.26,"l":202.64,"n":1658,"o":202.73,"t":"2026-10-22T19:30:00Z","v":49357,"vw":202.884917},{"c":203.29,"h":203.47,"l":202.81,"n":4106,"o":202.83,"t":"2026-10-22T19:45:00Z","v":176245,"vw":203.202391},{"c":203.33,"h":203.33,"l":203.33,"n":94,"o":203.33,"t":"2026-10-22T20:00:00Z","v":275298,"vw":203.33},{"c":203.33,"h":203.33,"l":203.33,"n":2,"o":203.33,"t":"2026-10-22T20:30:00Z","v":184,"vw":203.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2957518001966584,"strike":251.07841712600072,"iv":0.5246440052523771,"gamma":0.006085959939434223,"theta":-0.09006653362518117,"vega":0.09976735337700748,"rho":0.014457449813996773,"breakevenPct":24.120478496137977},{"delta":0.15,"premium":1.752244206294778,"strike":232.30013632247582,"iv":0.41620853909786226,"gamma":0.009813414550821308,"theta":-0.09867396414524751,"vega":0.13323479460106824,"rho":0.021764105620632388,"breakevenPct":15.109615171775229},{"delta":0.2,"premium":2.4282266464411917,"strike":226.0122300245435,"iv":0.3964398680675902,"gamma":0.012182314242384178,"theta":-0.11205075275751517,"vega":0.15802184581624054,"rho":0.029134931761480694,"breakevenPct":12.349607372736282},{"delta":0.25,"premium":3.1487004923575617,"strike":221.04344488029267,"iv":0.3875639440447884,"gamma":0.014263046273471634,"theta":-0.12614103973477536,"vega":0.18122693191852107,"rho":0.036523840147189235,"breakevenPct":10.260239695396761},{"delta":0.3,"premium":4.116217908578584,"strike":217.52661239824673,"iv":0.38950901690670003,"gamma":0.015268879148403256,"theta":-0.13758371947401377,"vega":0.19549887288666248,"rho":0.04376283672327254,"breakevenPct":9.006457633809715},{"delta":0.35,"premium":5.149405134627425,"strike":214.39574201628054,"iv":0.394330557294928,"gamma":0.01598897933625548,"theta":-0.14832260488415777,"vega":0.20739618033813398,"rho":0.05096198332464533,"breakevenPct":7.974793267549276},{"delta":0.4,"premium":6.182592360676267,"strike":211.26487163431435,"iv":0.3991520976831559,"gamma":0.016709079524107703,"theta":-0.1590614902943018,"vega":0.2192934877896055,"rho":0.05816112992601813,"breakevenPct":6.943128901288837},{"delta":0.45,"premium":7.442402826855123,"strike":208.2449941107185,"iv":0.40276725559481746,"gamma":0.016912249705535926,"theta":-0.1644530035335689,"vega":0.2238718492343934,"rho":0.06523302713703434,"breakevenPct":6.077507961232283},{"delta":0.5,"premium":8.855830388692578,"strike":205.30035335689047,"iv":0.40556466431095406,"gamma":0.016765017667844523,"theta":-0.16621978798586573,"vega":0.22348904593639576,"rho":0.0722186680498894,"breakevenPct":5.324439947662926},{"delta":0.55,"premium":10.269257950530037,"strike":202.35571260306241,"iv":0.4083620730270907,"gamma":0.016617785630153124,"theta":-0.16798657243816253,"vega":0.22310624263839812,"rho":0.07920430896274447,"breakevenPct":4.571371934093568},{"delta":0.6,"premium":11.778411910669973,"strike":199.37965260545906,"iv":0.41133200992555835,"gamma":0.016338709677419357,"theta":-0.1684818858560794,"vega":0.2208893300248139,"rho":0.08612892047339915,"breakevenPct":3.849930908439002},{"delta":0.65,"premium":13.670471464019851,"strike":196.27791563275434,"iv":0.4149920595533499,"gamma":0.015532258064516129,"theta":-0.16389131513647642,"vega":0.21133598014888336,"rho":0.09280941437525239,"breakevenPct":3.2549978344436004},{"delta":0.7,"premium":15.92415254237288,"strike":192.92372881355934,"iv":0.42148305084745763,"gamma":0.014369491525423729,"theta":-0.15755677966101694,"vega":0.19826440677966103,"rho":0.09923313305032447,"breakevenPct":2.7137566300753377},{"delta":0.75,"premium":18.390909090909094,"strike":189.42513368983958,"iv":0.4264534759358289,"gamma":0.012981550802139035,"theta":-0.1480922459893048,"vega":0.18160588235294117,"rho":0.10550664605661161,"breakevenPct":2.2062867165438695},{"delta":0.8,"premium":20.663636363636364,"strike":186.08288770053477,"iv":0.41455508021390375,"gamma":0.011711497326203208,"theta":-0.12944251336898394,"vega":0.1595470588235294,"rho":0.11192318964583564,"breakevenPct":1.6802852821379601},{"delta":0.85,"premium":25.310025706940873,"strike":180.65552699228792,"iv":0.44067686375321335,"gamma":0.0092146529562982,"theta":-0.11705706940874036,"vega":0.1333712082262211,"rho":0.11658468802000527,"breakevenPct":1.2961947077306768},{"delta":0.9,"premium":31.387272727272734,"strike":173.8181818181818,"iv":0.4652454545454546,"gamma":0.0065981818181818155,"theta":-0.0967090909090909,"vega":0.10035999999999998,"rho":0.12010224204140456,"breakevenPct":0.9223698153024847}],"put":[{"delta":0.1,"premium":1.6,"strike":169.14128890933458,"iv":0.5525743394791097,"gamma":0.005562053849734674,"theta":-0.09304515218707023,"vega":0.10057923366341077,"rho":-0.018121090608245554,"breakevenPct":17.6012940002289},{"delta":0.15,"premium":2.029230769230769,"strike":181.65384615384616,"iv":0.4191176923076923,"gamma":0.009494615384615384,"theta":-0.09266076923076923,"vega":0.13205384615384616,"rho":-0.02690363969387605,"breakevenPct":11.658577000631794},{"delta":0.2,"premium":3.0548717948717954,"strike":184.85897435897436,"iv":0.4480279487179487,"gamma":0.01084076923076923,"theta":-0.11913512820512823,"vega":0.16025897435897438,"rho":-0.03594787506407263,"breakevenPct":10.586680487826412},{"delta":0.25,"premium":4.118992248062016,"strike":188.70542635658916,"iv":0.4495964341085271,"gamma":0.012233953488372093,"theta":-0.13467705426356588,"vega":0.18136108527131783,"rho":-0.045038499224562656,"breakevenPct":9.218298279384683},{"delta":0.3,"premium":5.331481481481481,"strike":192.28395061728395,"iv":0.45285185185185184,"gamma":0.013293827160493828,"theta":-0.14764814814814814,"vega":0.19816666666666666,"rho":-0.054211240099795915,"breakevenPct":8.05465541936632},{"delta":0.35,"premium":6.617750677506774,"strike":195.70460704607046,"iv":0.4551766937669377,"gamma":0.014169105691056911,"theta":-0.15777642276422763,"vega":0.21177425474254744,"rho":-0.06342282308852218,"breakevenPct":7.00493957184691},{"delta":0.4,"premium":7.905013550135502,"strike":199.09214092140923,"iv":0.4483338753387534,"gamma":0.014982113821138211,"theta":-0.16102845528455284,"vega":0.22078509485094852,"rho":-0.07262957483152899,"breakevenPct":5.972002473184624},{"delta":0.45,"premium":9.455179028132992,"strike":202.34015345268543,"iv":0.4440194373401535,"gamma":0.01531700767263427,"theta":-0.16035549872122762,"vega":0.22364462915601024,"rho":-0.08199918178967279,"breakevenPct":5.13698203681089},{"delta":0.5,"premium":11.101598465473145,"strike":205.537084398977,"iv":0.4406306905370844,"gamma":0.015476854219948849,"theta":-0.15824552429667518,"vega":0.22425204603580562,"rho":-0.09142841333477932,"breakevenPct":4.374422892094712},{"delta":0.55,"premium":12.7480179028133,"strike":208.73401534526855,"iv":0.43724194373401537,"gamma":0.015636700767263426,"theta":-0.15613554987212275,"vega":0.22485946291560102,"rho":-0.10085764487988585,"breakevenPct":3.6118637473785333},{"delta":0.6,"premium":14.706054557551562,"strike":212.00931470392547,"iv":0.4323435129740519,"gamma":0.015358416500332667,"theta":-0.1484482368596141,"vega":0.21863000665335994,"rho":-0.11048822716499103,"breakevenPct":2.964019010291693},{"delta":0.65,"premium":16.868396540252828,"strike":215.33599467731204,"iv":0.4264552894211577,"gamma":0.014792880904856951,"theta":-0.13710425815036592,"vega":0.2079180971390552,"rho":-0.1202508208624132,"breakevenPct":2.391384381518124},{"delta":0.7,"premium":19.03073852295409,"strike":218.6626746506986,"iv":0.4205670658682635,"gamma":0.014227345309381238,"theta":-0.12576027944111778,"vega":0.1972061876247505,"rho":-0.13001341455983537,"breakevenPct":1.8187497527445566},{"delta":0.75,"premium":22.669718309859157,"strike":223.2394366197183,"iv":0.42804788732394367,"gamma":0.012866197183098591,"theta":-0.11384647887323944,"vega":0.1803957746478873,"rho":-0.14087164021533083,"breakevenPct":1.3575378400338647},{"delta":0.8,"premium":27.301354279523295,"strike":228.65655471289276,"iv":0.44451592632719394,"gamma":0.01097020585048754,"theta":-0.10154962080173346,"vega":0.159485698808234,"rho":-0.1524663943777585,"breakevenPct":0.9712288234055747},{"delta":0.85,"premium":31.905135135135133,"strike":234.06486486486486,"iv":0.43758421621621624,"gamma":0.0090772972972973,"theta":-0.07744400000000003,"vega":0.13100832432432435,"rho":-0.1640388224114352,"breakevenPct":0.5755521911524477},{"delta":0.9,"premium":36.49972972972973,"strike":239.47027027027028,"iv":0.42293556756756756,"gamma":0.007185405405405406,"theta":-0.049444,"vega":0.10003535135135136,"rho":-0.17560388757286427,"breakevenPct":0.17678623885283073}]},"raw":{"call":[{"delta":0.1,"premium":1.2957518001966584,"strike":251.07841712600072,"iv":0.5246440052523771,"gamma":0.006085959939434223,"theta":-0.09006653362518117,"vega":0.09976735337700748,"rho":0.014457449813996773,"breakevenPct":24.120478496137977},{"delta":0.15,"premium":1.752244206294778,"strike":232.30013632247582,"iv":0.41620853909786226,"gamma":0.009813414550821308,"theta":-0.09867396414524751,"vega":0.13323479460106824,"rho":0.021764105620632388,"breakevenPct":15.109615171775229},{"delta":0.2,"premium":2.4282266464411917,"strike":226.0122300245435,"iv":0.3964398680675902,"gamma":0.012182314242384178,"theta":-0.11205075275751517,"vega":0.15802184581624054,"rho":0.029134931761480694,"breakevenPct":12.349607372736282},{"delta":0.25,"premium":3.1487004923575617,"strike":221.04344488029267,"iv":0.3875639440447884,"gamma":0.014263046273471634,"theta":-0.12614103973477536,"vega":0.18122693191852107,"rho":0.036523840147189235,"breakevenPct":10.260239695396761},{"delta":0.3,"premium":4.116217908578584,"strike":217.52661239824673,"iv":0.38950901690670003,"gamma":0.015268879148403256,"theta":-0.13758371947401377,"vega":0.19549887288666248,"rho":0.04376283672327254,"breakevenPct":9.006457633809715},{"delta":0.35,"premium":5.149405134627425,"strike":214.39574201628054,"iv":0.394330557294928,"gamma":0.01598897933625548,"theta":-0.14832260488415777,"vega":0.20739618033813398,"rho":0.05096198332464533,"breakevenPct":7.974793267549276},{"delta":0.4,"premium":6.182592360676267,"strike":211.26487163431435,"iv":0.3991520976831559,"gamma":0.016709079524107703,"theta":-0.1590614902943018,"vega":0.2192934877896055,"rho":0.05816112992601813,"breakevenPct":6.943128901288837},{"delta":0.45,"premium":7.442402826855123,"strike":208.2449941107185,"iv":0.40276725559481746,"gamma":0.016912249705535926,"theta":-0.1644530035335689,"vega":0.2238718492343934,"rho":0.06523302713703434,"breakevenPct":6.077507961232283},{"delta":0.5,"premium":8.855830388692578,"strike":205.30035335689047,"iv":0.40556466431095406,"gamma":0.016765017667844523,"theta":-0.16621978798586573,"vega":0.22348904593639576,"rho":0.0722186680498894,"breakevenPct":5.324439947662926},{"delta":0.55,"premium":10.269257950530037,"strike":202.35571260306241,"iv":0.4083620730270907,"gamma":0.016617785630153124,"theta":-0.16798657243816253,"vega":0.22310624263839812,"rho":0.07920430896274447,"breakevenPct":4.571371934093568},{"delta":0.6,"premium":11.778411910669973,"strike":199.37965260545906,"iv":0.41133200992555835,"gamma":0.016338709677419357,"theta":-0.1684818858560794,"vega":0.2208893300248139,"rho":0.08612892047339915,"breakevenPct":3.849930908439002},{"delta":0.65,"premium":13.670471464019851,"strike":196.27791563275434,"iv":0.4149920595533499,"gamma":0.015532258064516129,"theta":-0.16389131513647642,"vega":0.21133598014888336,"rho":0.09280941437525239,"breakevenPct":3.2549978344436004},{"delta":0.7,"premium":15.92415254237288,"strike":192.92372881355934,"iv":0.42148305084745763,"gamma":0.014369491525423729,"theta":-0.15755677966101694,"vega":0.19826440677966103,"rho":0.09923313305032447,"breakevenPct":2.7137566300753377},{"delta":0.75,"premium":18.390909090909094,"strike":189.42513368983958,"iv":0.4264534759358289,"gamma":0.012981550802139035,"theta":-0.1480922459893048,"vega":0.18160588235294117,"rho":0.10550664605661161,"breakevenPct":2.2062867165438695},{"delta":0.8,"premium":20.663636363636364,"strike":186.08288770053477,"iv":0.41455508021390375,"gamma":0.011711497326203208,"theta":-0.12944251336898394,"vega":0.1595470588235294,"rho":0.11192318964583564,"breakevenPct":1.6802852821379601},{"delta":0.85,"premium":25.310025706940873,"strike":180.65552699228792,"iv":0.44067686375321335,"gamma":0.0092146529562982,"theta":-0.11705706940874036,"vega":0.1333712082262211,"rho":0.11658468802000527,"breakevenPct":1.2961947077306768},{"delta":0.9,"premium":31.387272727272734,"strike":173.8181818181818,"iv":0.4652454545454546,"gamma":0.0065981818181818155,"theta":-0.0967090909090909,"vega":0.10035999999999998,"rho":0.12010224204140456,"breakevenPct":0.9223698153024847}],"put":[{"delta":0.1,"premium":1.6,"strike":169.14128890933458,"iv":0.5525743394791097,"gamma":0.005562053849734674,"theta":-0.09304515218707023,"vega":0.10057923366341077,"rho":-0.018121090608245554,"breakevenPct":17.6012940002289},{"delta":0.15,"premium":2.029230769230769,"strike":181.65384615384616,"iv":0.4191176923076923,"gamma":0.009494615384615384,"theta":-0.09266076923076923,"vega":0.13205384615384616,"rho":-0.02690363969387605,"breakevenPct":11.658577000631794},{"delta":0.2,"premium":3.0548717948717954,"strike":184.85897435897436,"iv":0.4480279487179487,"gamma":0.01084076923076923,"theta":-0.11913512820512823,"vega":0.16025897435897438,"rho":-0.03594787506407263,"breakevenPct":10.586680487826412},{"delta":0.25,"premium":4.118992248062016,"strike":188.70542635658916,"iv":0.4495964341085271,"gamma":0.012233953488372093,"theta":-0.13467705426356588,"vega":0.18136108527131783,"rho":-0.045038499224562656,"breakevenPct":9.218298279384683},{"delta":0.3,"premium":5.331481481481481,"strike":192.28395061728395,"iv":0.45285185185185184,"gamma":0.013293827160493828,"theta":-0.14764814814814814,"vega":0.19816666666666666,"rho":-0.054211240099795915,"breakevenPct":8.05465541936632},{"delta":0.35,"premium":6.617750677506774,"strike":195.70460704607046,"iv":0.4551766937669377,"gamma":0.014169105691056911,"theta":-0.15777642276422763,"vega":0.21177425474254744,"rho":-0.06342282308852218,"breakevenPct":7.00493957184691},{"delta":0.4,"premium":7.905013550135502,"strike":199.09214092140923,"iv":0.4483338753387534,"gamma":0.014982113821138211,"theta":-0.16102845528455284,"vega":0.22078509485094852,"rho":-0.07262957483152899,"breakevenPct":5.972002473184624},{"delta":0.45,"premium":9.455179028132992,"strike":202.34015345268543,"iv":0.4440194373401535,"gamma":0.01531700767263427,"theta":-0.16035549872122762,"vega":0.22364462915601024,"rho":-0.08199918178967279,"breakevenPct":5.13698203681089},{"delta":0.5,"premium":11.101598465473145,"strike":205.537084398977,"iv":0.4406306905370844,"gamma":0.015476854219948849,"theta":-0.15824552429667518,"vega":0.22425204603580562,"rho":-0.09142841333477932,"breakevenPct":4.374422892094712},{"delta":0.55,"premium":12.7480179028133,"strike":208.73401534526855,"iv":0.43724194373401537,"gamma":0.015636700767263426,"theta":-0.15613554987212275,"vega":0.22485946291560102,"rho":-0.10085764487988585,"breakevenPct":3.6118637473785333},{"delta":0.6,"premium":14.706054557551562,"strike":212.00931470392547,"iv":0.4323435129740519,"gamma":0.015358416500332667,"theta":-0.1484482368596141,"vega":0.21863000665335994,"rho":-0.11048822716499103,"breakevenPct":2.964019010291693},{"delta":0.65,"premium":16.868396540252828,"strike":215.33599467731204,"iv":0.4264552894211577,"gamma":0.014792880904856951,"theta":-0.13710425815036592,"vega":0.2079180971390552,"rho":-0.1202508208624132,"breakevenPct":2.391384381518124},{"delta":0.7,"premium":19.03073852295409,"strike":218.6626746506986,"iv":0.4205670658682635,"gamma":0.014227345309381238,"theta":-0.12576027944111778,"vega":0.1972061876247505,"rho":-0.13001341455983537,"breakevenPct":1.8187497527445566},{"delta":0.75,"premium":22.669718309859157,"strike":223.2394366197183,"iv":0.42804788732394367,"gamma":0.012866197183098591,"theta":-0.11384647887323944,"vega":0.1803957746478873,"rho":-0.14087164021533083,"breakevenPct":1.3575378400338647},{"delta":0.8,"premium":27.301354279523295,"strike":228.65655471289276,"iv":0.44451592632719394,"gamma":0.01097020585048754,"theta":-0.10154962080173346,"vega":0.159485698808234,"rho":-0.1524663943777585,"breakevenPct":0.9712288234055747},{"delta":0.85,"premium":31.905135135135133,"strike":234.06486486486486,"iv":0.43758421621621624,"gamma":0.0090772972972973,"theta":-0.07744400000000003,"vega":0.13100832432432435,"rho":-0.1640388224114352,"breakevenPct":0.5755521911524477},{"delta":0.9,"premium":36.49972972972973,"strike":239.47027027027028,"iv":0.42293556756756756,"gamma":0.007185405405405406,"theta":-0.049444,"vega":0.10003535135135136,"rho":-0.17560388757286427,"breakevenPct":0.17678623885283073}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}