{"symbol":"WEX","url":"https://intraalpha.com/companies/WEX","capturedAt":"2026-10-22T23:47:28.894Z","state":"ready","quote":{"symbol":"WEX","last_price":198.14,"prev_close":187.54,"regular_close":198.14,"change":10.6,"change_pct":5.6521,"regular_change":10.6,"regular_change_pct":5.6521,"extended_change":0,"extended_change_pct":0,"bid":124.96,"ask":200,"bid_size":100,"ask_size":100,"volume":475332,"vwap":196.033611,"open":189.05,"high":198.315,"low":186.95,"close":198.14,"trade_count":13970,"last_trade_at":"2026-10-22T23:00:00.000365863Z","last_quote_at":"2026-10-22T20:25:06.155979373Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:22.909246988-04:00","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":{"symbol":"WEX","fetched_at":"2026-10-22T23:47:28.206894+00:00","name":"Wex Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"WEX Inc. offers financial technology services in North America, Asia Pacific, and Europe. The company is headquartered in Portland, Maine.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6391665000,"ebitda":920800000,"pe_ratio":18.46,"peg_ratio":0.958,"book_value":39.2,"dividend_per_share":null,"dividend_yield":null,"eps":10.16,"revenue_ttm":2792100000,"gross_profit_ttm":2044700000,"profit_margin":0.126,"operating_margin_ttm":0.269,"return_on_assets_ttm":0.0289,"return_on_equity_ttm":0.302,"quarterly_earnings_growth":0.571,"quarterly_revenue_growth":0.142,"analyst_target_price":195.36,"analyst_number":1,"beta":0.845,"fifty_two_week_high":203.99,"fifty_two_week_low":125.29,"fifty_day_ma":186.56,"two_hundred_day_ma":163.33,"shares_outstanding":34081600,"forward_pe":8.63,"price_to_sales":2.289,"price_to_book":4.594,"ev_to_revenue":1.946,"ev_to_ebitda":5.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:47:28.206894+00:00"},"optionObservedAt":"2026-10-22T19:54:59.415Z","bars":[{"c":175.01,"h":175.01,"l":175.01,"n":2,"o":175.01,"t":"2026-10-15T10:15:00Z","v":101,"vw":175.01},{"c":175.5,"h":175.51,"l":175.5,"n":9,"o":175.51,"t":"2026-10-15T11:30:00Z","v":321,"vw":175.503867},{"c":175.83,"h":175.83,"l":175.83,"n":5,"o":175.83,"t":"2026-10-15T11:35:00Z","v":219,"vw":175.83},{"c":176.75,"h":176.75,"l":176.75,"n":3,"o":176.75,"t":"2026-10-15T11:40:00Z","v":229,"vw":176.75},{"c":175.8,"h":175.8,"l":175.8,"n":4,"o":175.8,"t":"2026-10-15T11:45:00Z","v":322,"vw":175.8},{"c":175.8,"h":176.51,"l":175.7,"n":21,"o":176.51,"t":"2026-10-15T12:35:00Z","v":813,"vw":176.130978},{"c":174.64,"h":178.5,"l":174.45,"n":20,"o":178.5,"t":"2026-10-15T13:30:00Z","v":5284,"vw":178.328216},{"c":179.405,"h":179.405,"l":179.09,"n":156,"o":179.09,"t":"2026-10-15T13:35:00Z","v":593,"vw":179.255711},{"c":179.695,"h":179.695,"l":179.68,"n":20,"o":179.68,"t":"2026-10-15T13:40:00Z","v":1142,"vw":179.688214},{"c":179.32,"h":180.41,"l":179.05,"n":82,"o":180.33,"t":"2026-10-15T13:45:00Z","v":3525,"vw":179.840173},{"c":179.36,"h":179.36,"l":179.265,"n":21,"o":179.265,"t":"2026-10-15T13:50:00Z","v":689,"vw":179.296667},{"c":179.355,"h":179.355,"l":179.355,"n":5,"o":179.355,"t":"2026-10-15T13:55:00Z","v":131,"vw":179.355},{"c":180.655005,"h":180.655005,"l":180.06,"n":74,"o":180.06,"t":"2026-10-15T14:00:00Z","v":2047,"vw":180.371539},{"c":180.75,"h":180.83,"l":179.93,"n":143,"o":180.65,"t":"2026-10-15T14:05:00Z","v":4988,"vw":180.381746},{"c":181.685,"h":181.685,"l":180.7878,"n":44,"o":180.7878,"t":"2026-10-15T14:10:00Z","v":1198,"vw":181.319822},{"c":180.335,"h":181.57,"l":180.335,"n":65,"o":181.57,"t":"2026-10-15T14:15:00Z","v":1736,"vw":181.148717},{"c":180.06,"h":180.25,"l":180.06,"n":24,"o":180.25,"t":"2026-10-15T14:20:00Z","v":635,"vw":180.155},{"c":179.8925,"h":179.94,"l":179.84,"n":36,"o":179.92,"t":"2026-10-15T14:30:00Z","v":1349,"vw":179.905659},{"c":179.93,"h":179.93,"l":179.92,"n":16,"o":179.92,"t":"2026-10-15T14:35:00Z","v":336,"vw":179.925169},{"c":180.32,"h":180.32,"l":179.97,"n":165,"o":180.22,"t":"2026-10-15T14:40:00Z","v":5433,"vw":180.21917},{"c":179.73,"h":180.21,"l":179.73,"n":81,"o":180.09,"t":"2026-10-15T14:45:00Z","v":3572,"vw":180.087269},{"c":180.42,"h":180.59,"l":180.125,"n":52,"o":180.125,"t":"2026-10-15T14:50:00Z","v":1170,"vw":180.35727},{"c":180.73,"h":180.77,"l":180.67,"n":103,"o":180.67,"t":"2026-10-15T14:55:00Z","v":1809,"vw":180.735576},{"c":180.78,"h":180.78,"l":180.56,"n":147,"o":180.6,"t":"2026-10-15T15:00:00Z","v":9915,"vw":180.694966},{"c":180.32,"h":180.79,"l":180.32,"n":163,"o":180.775,"t":"2026-10-15T15:05:00Z","v":5452,"vw":180.661056},{"c":180.035,"h":180.34,"l":179.96,"n":255,"o":180.325,"t":"2026-10-15T15:10:00Z","v":14137,"vw":180.234438},{"c":179.815,"h":180.19,"l":179.815,"n":71,"o":179.885,"t":"2026-10-15T15:15:00Z","v":8544,"vw":179.973904},{"c":180.29,"h":180.6,"l":179.7,"n":466,"o":180.065,"t":"2026-10-15T15:20:00Z","v":56429,"vw":179.917702},{"c":180.5594,"h":180.5594,"l":179.87,"n":168,"o":179.93,"t":"2026-10-15T15:25:00Z","v":5624,"vw":180.114565},{"c":180.77,"h":180.79,"l":180.365,"n":136,"o":180.45,"t":"2026-10-15T15:30:00Z","v":2680,"vw":180.524415},{"c":180.42,"h":180.655,"l":180.42,"n":95,"o":180.61,"t":"2026-10-15T15:35:00Z","v":2437,"vw":180.565769},{"c":180.8,"h":180.8,"l":180.79,"n":42,"o":180.79,"t":"2026-10-15T15:40:00Z","v":600,"vw":180.795},{"c":180.49,"h":180.723876,"l":180.49,"n":78,"o":180.723876,"t":"2026-10-15T15:45:00Z","v":1901,"vw":180.593594},{"c":180.545,"h":180.66,"l":180.36,"n":100,"o":180.66,"t":"2026-10-15T15:50:00Z","v":5656,"vw":180.485941},{"c":180.64,"h":180.75,"l":180.54,"n":126,"o":180.75,"t":"2026-10-15T15:55:00Z","v":4320,"vw":180.644045},{"c":180.465,"h":180.51,"l":180.4,"n":38,"o":180.51,"t":"2026-10-15T16:00:00Z","v":1603,"vw":180.483321},{"c":180.41,"h":180.42,"l":180.41,"n":26,"o":180.42,"t":"2026-10-15T16:05:00Z","v":392,"vw":180.415},{"c":180.09,"h":180.3075,"l":180.09,"n":47,"o":180.3075,"t":"2026-10-15T16:10:00Z","v":907,"vw":180.19875},{"c":180.305,"h":180.305,"l":179.905,"n":109,"o":180.03,"t":"2026-10-15T16:15:00Z","v":4129,"vw":180.048125},{"c":180.1,"h":180.12,"l":180.1,"n":31,"o":180.12,"t":"2026-10-15T16:20:00Z","v":2174,"vw":180.101815},{"c":180.15,"h":180.25,"l":179.935,"n":74,"o":180.045,"t":"2026-10-15T16:25:00Z","v":3422,"vw":180.049565},{"c":180.205,"h":180.25,"l":180.205,"n":56,"o":180.25,"t":"2026-10-15T16:30:00Z","v":1329,"vw":180.217},{"c":180.485,"h":180.485,"l":180.36,"n":47,"o":180.36,"t":"2026-10-15T16:35:00Z","v":1122,"vw":180.393313},{"c":180.67,"h":180.67,"l":180.485,"n":36,"o":180.485,"t":"2026-10-15T16:40:00Z","v":783,"vw":180.571244},{"c":180.15,"h":180.42,"l":180.15,"n":99,"o":180.3,"t":"2026-10-15T16:45:00Z","v":3823,"vw":180.276176},{"c":180.5325,"h":180.61,"l":180.145,"n":145,"o":180.145,"t":"2026-10-15T16:50:00Z","v":5361,"vw":180.362219},{"c":180.7,"h":180.7,"l":180.58,"n":55,"o":180.69,"t":"2026-10-15T16:55:00Z","v":1507,"vw":180.677857},{"c":180.52,"h":180.77,"l":180.52,"n":17,"o":180.77,"t":"2026-10-15T17:00:00Z","v":671,"vw":180.723445},{"c":180.79,"h":180.79,"l":180.79,"n":18,"o":180.79,"t":"2026-10-15T17:05:00Z","v":207,"vw":180.79},{"c":180.815,"h":180.9,"l":180.78,"n":42,"o":180.78,"t":"2026-10-15T17:10:00Z","v":1570,"vw":180.859236},{"c":180.87,"h":180.96,"l":180.6,"n":91,"o":180.7,"t":"2026-10-15T17:20:00Z","v":3423,"vw":180.75554},{"c":181.21,"h":181.21,"l":180.94,"n":62,"o":180.94,"t":"2026-10-15T17:25:00Z","v":1877,"vw":181.189421},{"c":181.39,"h":181.39,"l":181.08,"n":133,"o":181.105,"t":"2026-10-15T17:30:00Z","v":1759,"vw":181.287561},{"c":181.4,"h":181.4,"l":181.4,"n":32,"o":181.4,"t":"2026-10-15T17:35:00Z","v":455,"vw":181.4},{"c":181.21,"h":181.33,"l":181.21,"n":90,"o":181.27,"t":"2026-10-15T17:40:00Z","v":3585,"vw":181.239742},{"c":180.99,"h":181.32,"l":180.99,"n":74,"o":181.32,"t":"2026-10-15T17:45:00Z","v":1519,"vw":181.046312},{"c":181.5925,"h":181.5925,"l":181.125,"n":242,"o":181.125,"t":"2026-10-15T17:50:00Z","v":4601,"vw":181.339817},{"c":181.6,"h":181.85,"l":181.57,"n":89,"o":181.57,"t":"2026-10-15T17:55:00Z","v":2650,"vw":181.71818},{"c":181.93,"h":182.15,"l":181.7275,"n":166,"o":181.7275,"t":"2026-10-15T18:00:00Z","v":2592,"vw":181.897665},{"c":181.935,"h":181.98,"l":181.935,"n":95,"o":181.97,"t":"2026-10-15T18:05:00Z","v":1135,"vw":181.969},{"c":181.77,"h":181.77,"l":181.66,"n":221,"o":181.66,"t":"2026-10-15T18:10:00Z","v":4163,"vw":181.714091},{"c":181.73,"h":181.775,"l":181.73,"n":29,"o":181.775,"t":"2026-10-15T18:15:00Z","v":656,"vw":181.7525},{"c":181.5,"h":181.685,"l":181.42,"n":134,"o":181.685,"t":"2026-10-15T18:20:00Z","v":4589,"vw":181.568961},{"c":181.1175,"h":181.38,"l":181.09,"n":79,"o":181.38,"t":"2026-10-15T18:25:00Z","v":1855,"vw":181.184544},{"c":181.47,"h":181.6185,"l":181.36,"n":131,"o":181.36,"t":"2026-10-15T18:30:00Z","v":5161,"vw":181.454905},{"c":181.595,"h":181.765,"l":181.595,"n":42,"o":181.755,"t":"2026-10-15T18:35:00Z","v":1558,"vw":181.727525},{"c":181.81,"h":181.81,"l":181.53,"n":77,"o":181.64,"t":"2026-10-15T18:40:00Z","v":1483,"vw":181.648947},{"c":181.54,"h":181.6125,"l":181.54,"n":55,"o":181.6125,"t":"2026-10-15T18:45:00Z","v":1054,"vw":181.594803},{"c":181.48,"h":181.5,"l":181.05,"n":324,"o":181.285,"t":"2026-10-15T18:50:00Z","v":18939,"vw":181.331842},{"c":181.275,"h":181.49,"l":181.27,"n":123,"o":181.3,"t":"2026-10-15T18:55:00Z","v":5378,"vw":181.356273},{"c":181.51,"h":181.51,"l":181.05,"n":218,"o":181.05,"t":"2026-10-15T19:00:00Z","v":6688,"vw":181.149418},{"c":181.79,"h":181.79,"l":181.45,"n":462,"o":181.45,"t":"2026-10-15T19:05:00Z","v":6252,"vw":181.542751},{"c":181.695,"h":181.8,"l":181.6825,"n":148,"o":181.8,"t":"2026-10-15T19:10:00Z","v":1716,"vw":181.707857},{"c":181.69,"h":181.69,"l":181.69,"n":127,"o":181.69,"t":"2026-10-15T19:15:00Z","v":1077,"vw":181.69},{"c":181.72,"h":181.72,"l":181.58,"n":133,"o":181.58,"t":"2026-10-15T19:20:00Z","v":1998,"vw":181.677328},{"c":181.84,"h":181.84,"l":181.66,"n":285,"o":181.81,"t":"2026-10-15T19:25:00Z","v":6473,"vw":181.715868},{"c":182.11,"h":182.26,"l":181.96,"n":153,"o":181.98,"t":"2026-10-15T19:30:00Z","v":3892,"vw":182.129835},{"c":181.995,"h":182.1,"l":181.8,"n":347,"o":182,"t":"2026-10-15T19:35:00Z","v":15793,"vw":181.932658},{"c":181.45,"h":181.995,"l":181.2,"n":408,"o":181.995,"t":"2026-10-15T19:40:00Z","v":8370,"vw":181.548012},{"c":181.48,"h":181.58,"l":181.17,"n":434,"o":181.45,"t":"2026-10-15T19:45:00Z","v":13588,"vw":181.390407},{"c":181.635,"h":181.635,"l":181.18,"n":407,"o":181.43,"t":"2026-10-15T19:50:00Z","v":12184,"vw":181.363204},{"c":180.91,"h":181.7,"l":180.855,"n":1603,"o":181.655,"t":"2026-10-15T19:55:00Z","v":59751,"vw":181.192887},{"c":180.98,"h":180.98,"l":180.89,"n":27,"o":180.89,"t":"2026-10-15T20:00:00Z","v":97025,"vw":180.979895},{"c":180.98,"h":180.98,"l":180.98,"n":1,"o":180.98,"t":"2026-10-15T20:25:00Z","v":1632,"vw":180.98},{"c":182.91,"h":182.91,"l":182.5,"n":13,"o":182.5,"t":"2026-10-16T13:20:00Z","v":422,"vw":182.767639},{"c":182.56,"h":183.015,"l":181.54,"n":43,"o":182.87,"t":"2026-10-16T13:30:00Z","v":3974,"vw":182.717064},{"c":182.09,"h":182.96,"l":182.09,"n":27,"o":182.96,"t":"2026-10-16T13:35:00Z","v":1171,"vw":182.755715},{"c":181.75,"h":182.475,"l":181.75,"n":44,"o":182.475,"t":"2026-10-16T13:40:00Z","v":989,"vw":182.010714},{"c":180.875,"h":181.745,"l":180.445,"n":113,"o":181.745,"t":"2026-10-16T13:45:00Z","v":4498,"vw":180.745452},{"c":181.84,"h":181.84,"l":181.54,"n":28,"o":181.54,"t":"2026-10-16T13:50:00Z","v":551,"vw":181.664451},{"c":181.65,"h":181.69,"l":181.65,"n":42,"o":181.665,"t":"2026-10-16T13:55:00Z","v":938,"vw":181.671678},{"c":181.03,"h":181.64,"l":181.03,"n":80,"o":181.635,"t":"2026-10-16T14:00:00Z","v":2464,"vw":181.568571},{"c":180.39,"h":180.74,"l":179.81,"n":166,"o":180.74,"t":"2026-10-16T14:05:00Z","v":9572,"vw":180.655146},{"c":180.4,"h":180.4,"l":180.37,"n":58,"o":180.37,"t":"2026-10-16T14:10:00Z","v":1145,"vw":180.38},{"c":180.59,"h":180.59,"l":180.225,"n":133,"o":180.39,"t":"2026-10-16T14:15:00Z","v":6619,"vw":180.403008},{"c":181.25,"h":181.25,"l":180.68,"n":73,"o":180.68,"t":"2026-10-16T14:20:00Z","v":1618,"vw":180.92},{"c":180.96,"h":181.38,"l":180.96,"n":83,"o":181.38,"t":"2026-10-16T14:25:00Z","v":2284,"vw":181.056745},{"c":180.905,"h":180.91,"l":180.7,"n":71,"o":180.7,"t":"2026-10-16T14:30:00Z","v":1436,"vw":180.876428},{"c":180.86,"h":180.89,"l":180.51,"n":77,"o":180.78,"t":"2026-10-16T14:40:00Z","v":1123,"vw":180.782087},{"c":180.8,"h":180.8,"l":180.8,"n":15,"o":180.8,"t":"2026-10-16T14:45:00Z","v":349,"vw":180.8},{"c":181.09,"h":181.69,"l":181.09,"n":114,"o":181.35,"t":"2026-10-16T14:50:00Z","v":3843,"vw":181.278182},{"c":182.325,"h":182.325,"l":181.6,"n":179,"o":181.6,"t":"2026-10-16T15:00:00Z","v":3843,"vw":181.908531},{"c":181.96,"h":182.31,"l":181.96,"n":131,"o":182.305,"t":"2026-10-16T15:05:00Z","v":3337,"vw":182.122647},{"c":182.385,"h":182.385,"l":181.955,"n":85,"o":181.955,"t":"2026-10-16T15:10:00Z","v":1185,"vw":182.17},{"c":182.14,"h":182.735,"l":182.14,"n":125,"o":182.735,"t":"2026-10-16T15:15:00Z","v":3194,"vw":182.455083},{"c":182.44,"h":182.44,"l":182.12,"n":121,"o":182.12,"t":"2026-10-16T15:20:00Z","v":2227,"vw":182.3135},{"c":182.23,"h":182.435,"l":182.23,"n":78,"o":182.435,"t":"2026-10-16T15:25:00Z","v":2264,"vw":182.364354},{"c":182.11,"h":182.46,"l":182.11,"n":77,"o":182.25,"t":"2026-10-16T15:30:00Z","v":2210,"vw":182.291018},{"c":182.09,"h":182.27,"l":181.955,"n":170,"o":182.27,"t":"2026-10-16T15:35:00Z","v":5820,"vw":182.027287},{"c":181.9,"h":182.05,"l":181.445,"n":325,"o":181.955,"t":"2026-10-16T15:40:00Z","v":18457,"vw":181.669665},{"c":182.07,"h":182.24,"l":181.87,"n":157,"o":181.925,"t":"2026-10-16T15:45:00Z","v":3489,"vw":182.014236},{"c":182.09,"h":182.13,"l":181.925,"n":72,"o":181.925,"t":"2026-10-16T15:50:00Z","v":2222,"vw":182.083227},{"c":181.69,"h":182.1,"l":181.69,"n":269,"o":182.1,"t":"2026-10-16T15:55:00Z","v":6693,"vw":181.826948},{"c":181.94,"h":182.28,"l":181.59,"n":194,"o":181.695,"t":"2026-10-16T16:00:00Z","v":6005,"vw":181.868178},{"c":181.92,"h":181.925,"l":181.92,"n":38,"o":181.925,"t":"2026-10-16T16:05:00Z","v":588,"vw":181.9225},{"c":181.9,"h":181.9,"l":181.9,"n":30,"o":181.9,"t":"2026-10-16T16:10:00Z","v":582,"vw":181.9},{"c":181.13,"h":182.04,"l":181.12,"n":226,"o":182.04,"t":"2026-10-16T16:15:00Z","v":5158,"vw":181.642685},{"c":181.38,"h":181.39,"l":181.23,"n":87,"o":181.39,"t":"2026-10-16T16:20:00Z","v":1458,"vw":181.2725},{"c":181.39,"h":181.39,"l":181.2425,"n":83,"o":181.2425,"t":"2026-10-16T16:25:00Z","v":1261,"vw":181.347083},{"c":180.98,"h":181.27,"l":180.97,"n":97,"o":181.27,"t":"2026-10-16T16:30:00Z","v":2563,"vw":181.029091},{"c":180.665,"h":180.665,"l":180.665,"n":11,"o":180.665,"t":"2026-10-16T16:35:00Z","v":234,"vw":180.665},{"c":180.695,"h":180.72,"l":180.58,"n":79,"o":180.58,"t":"2026-10-16T16:40:00Z","v":1617,"vw":180.696111},{"c":181.02,"h":181.24,"l":180.98,"n":126,"o":180.98,"t":"2026-10-16T16:45:00Z","v":4173,"vw":181.124698},{"c":180.8725,"h":180.925,"l":180.85,"n":83,"o":180.925,"t":"2026-10-16T16:50:00Z","v":1547,"vw":180.879937},{"c":181.04,"h":181.08,"l":180.885,"n":82,"o":180.89,"t":"2026-10-16T16:55:00Z","v":2010,"vw":181.026277},{"c":180.9,"h":181.26,"l":180.69,"n":278,"o":180.985,"t":"2026-10-16T17:00:00Z","v":10887,"vw":180.808263},{"c":180.86,"h":181.05,"l":180.84,"n":62,"o":181.05,"t":"2026-10-16T17:05:00Z","v":2032,"vw":180.888418},{"c":180.8325,"h":180.91,"l":180.8325,"n":29,"o":180.91,"t":"2026-10-16T17:10:00Z","v":511,"vw":180.87125},{"c":180.83,"h":180.965,"l":180.83,"n":112,"o":180.91,"t":"2026-10-16T17:15:00Z","v":3762,"vw":180.895892},{"c":181.04,"h":181.04,"l":180.66,"n":193,"o":180.83,"t":"2026-10-16T17:20:00Z","v":4029,"vw":180.853639},{"c":181.03,"h":181.1,"l":180.8,"n":152,"o":181.02,"t":"2026-10-16T17:25:00Z","v":4856,"vw":181.005834},{"c":181.305,"h":181.305,"l":180.995,"n":76,"o":180.995,"t":"2026-10-16T17:30:00Z","v":1513,"vw":181.057294},{"c":181.585,"h":181.65,"l":181.34,"n":157,"o":181.34,"t":"2026-10-16T17:35:00Z","v":3560,"vw":181.528586},{"c":182.03,"h":182.03,"l":181.4631,"n":267,"o":181.58,"t":"2026-10-16T17:40:00Z","v":7894,"vw":181.841805},{"c":181.63,"h":182.03,"l":181.63,"n":220,"o":181.865,"t":"2026-10-16T17:45:00Z","v":6840,"vw":181.84177},{"c":181.99,"h":181.99,"l":181.61,"n":63,"o":181.61,"t":"2026-10-16T17:50:00Z","v":1649,"vw":181.791154},{"c":181.96,"h":182.32,"l":181.96,"n":254,"o":182.04,"t":"2026-10-16T17:55:00Z","v":7964,"vw":182.187112},{"c":182.005,"h":182.11,"l":181.73,"n":361,"o":181.83,"t":"2026-10-16T18:00:00Z","v":9214,"vw":181.899367},{"c":182.26,"h":182.33,"l":182.025,"n":181,"o":182.07,"t":"2026-10-16T18:05:00Z","v":4418,"vw":182.209367},{"c":182,"h":182.29,"l":182,"n":120,"o":182.13,"t":"2026-10-16T18:10:00Z","v":2954,"vw":182.170782},{"c":182.3,"h":182.3,"l":181.92,"n":163,"o":182.005,"t":"2026-10-16T18:15:00Z","v":5163,"vw":182.061727},{"c":182.33,"h":182.39,"l":182.19,"n":182,"o":182.34,"t":"2026-10-16T18:20:00Z","v":4168,"vw":182.298554},{"c":181.97,"h":182.275,"l":181.85,"n":174,"o":182.275,"t":"2026-10-16T18:25:00Z","v":7186,"vw":182.153465},{"c":182.495,"h":182.63,"l":181.97,"n":322,"o":181.97,"t":"2026-10-16T18:30:00Z","v":13628,"vw":182.195095},{"c":182.72,"h":182.72,"l":182.265,"n":302,"o":182.485,"t":"2026-10-16T18:35:00Z","v":10612,"vw":182.449364},{"c":182.815,"h":183,"l":182.6,"n":302,"o":182.72,"t":"2026-10-16T18:40:00Z","v":10930,"vw":182.793242},{"c":183.17,"h":183.18,"l":182.9,"n":208,"o":182.9,"t":"2026-10-16T18:45:00Z","v":5053,"vw":183.055144},{"c":183.52,"h":183.58,"l":183.125,"n":277,"o":183.125,"t":"2026-10-16T18:50:00Z","v":9251,"vw":183.265298},{"c":182.77,"h":183.43,"l":182.4,"n":418,"o":183.43,"t":"2026-10-16T18:55:00Z","v":29034,"vw":183.063231},{"c":182.725,"h":183.01,"l":182.55,"n":152,"o":182.84,"t":"2026-10-16T19:00:00Z","v":6102,"vw":182.775796},{"c":182.405,"h":182.91,"l":182.37,"n":394,"o":182.76,"t":"2026-10-16T19:05:00Z","v":20665,"vw":182.698639},{"c":182.24,"h":182.61,"l":182.24,"n":339,"o":182.4,"t":"2026-10-16T19:10:00Z","v":13595,"vw":182.480905},{"c":182.075,"h":182.42,"l":182.075,"n":125,"o":182.19,"t":"2026-10-16T19:15:00Z","v":3541,"vw":182.257956},{"c":181.745,"h":182.05,"l":181.28,"n":414,"o":181.815,"t":"2026-10-16T19:20:00Z","v":12159,"vw":181.624649},{"c":181.6,"h":181.835,"l":181.6,"n":201,"o":181.73,"t":"2026-10-16T19:25:00Z","v":5242,"vw":181.736327},{"c":181.67,"h":181.81,"l":181.5824,"n":463,"o":181.63,"t":"2026-10-16T19:30:00Z","v":13583,"vw":181.692687},{"c":181.875,"h":181.94,"l":181.63,"n":429,"o":181.66,"t":"2026-10-16T19:35:00Z","v":9266,"vw":181.749124},{"c":181.32,"h":181.93,"l":181.29,"n":510,"o":181.93,"t":"2026-10-16T19:40:00Z","v":20648,"vw":181.546937},{"c":181.235,"h":181.43,"l":180.99,"n":423,"o":181.345,"t":"2026-10-16T19:45:00Z","v":12111,"vw":181.306853},{"c":181.655,"h":181.655,"l":180.87,"n":587,"o":181.02,"t":"2026-10-16T19:50:00Z","v":20680,"vw":181.338324},{"c":182.09,"h":182.26,"l":181.2,"n":2077,"o":181.655,"t":"2026-10-16T19:55:00Z","v":80861,"vw":181.719302},{"c":182.69,"h":182.69,"l":182.01,"n":46,"o":182.01,"t":"2026-10-16T20:00:00Z","v":105577,"vw":182.011788},{"c":181.05,"h":181.05,"l":179.04,"n":26,"o":180.97,"t":"2026-10-19T13:30:00Z","v":2302,"vw":180.848413},{"c":181.95,"h":182.16,"l":181.95,"n":33,"o":182.13,"t":"2026-10-19T13:35:00Z","v":1262,"vw":182.108333},{"c":181,"h":182.25,"l":181,"n":74,"o":182.23,"t":"2026-10-19T13:40:00Z","v":4041,"vw":181.624864},{"c":181.386,"h":181.386,"l":181.386,"n":6,"o":181.386,"t":"2026-10-19T13:45:00Z","v":185,"vw":181.386},{"c":180.96,"h":180.96,"l":180.96,"n":17,"o":180.96,"t":"2026-10-19T13:50:00Z","v":513,"vw":180.96},{"c":181.425,"h":181.99,"l":180.91,"n":91,"o":181.045,"t":"2026-10-19T13:55:00Z","v":4529,"vw":181.300554},{"c":181.535,"h":181.535,"l":181.365,"n":41,"o":181.365,"t":"2026-10-19T14:00:00Z","v":3090,"vw":181.375215},{"c":181.285,"h":181.285,"l":180.99,"n":59,"o":181.02,"t":"2026-10-19T14:05:00Z","v":2452,"vw":181.028056},{"c":181.36,"h":181.36,"l":181.035,"n":38,"o":181.08,"t":"2026-10-19T14:10:00Z","v":1430,"vw":181.132066},{"c":181.24,"h":181.36,"l":181.24,"n":21,"o":181.36,"t":"2026-10-19T14:15:00Z","v":3952,"vw":181.353607},{"c":181.0225,"h":181.52,"l":181.0225,"n":92,"o":181.03,"t":"2026-10-19T14:20:00Z","v":2873,"vw":181.128382},{"c":181.25,"h":181.42,"l":181.015,"n":69,"o":181.015,"t":"2026-10-19T14:25:00Z","v":3672,"vw":181.2371},{"c":182.57,"h":182.57,"l":182.19,"n":17,"o":182.19,"t":"2026-10-19T14:30:00Z","v":485,"vw":182.30875},{"c":182.11,"h":182.12,"l":182.11,"n":21,"o":182.12,"t":"2026-10-19T14:35:00Z","v":564,"vw":182.115781},{"c":181.245,"h":181.805,"l":181.245,"n":99,"o":181.805,"t":"2026-10-19T14:40:00Z","v":3633,"vw":181.70885},{"c":181.4,"h":181.4,"l":181.07,"n":22,"o":181.07,"t":"2026-10-19T14:50:00Z","v":536,"vw":181.18},{"c":180.89,"h":181.25,"l":180.89,"n":53,"o":181.25,"t":"2026-10-19T14:55:00Z","v":1527,"vw":181.022149},{"c":181.09,"h":181.1275,"l":180.92,"n":59,"o":181.045,"t":"2026-10-19T15:00:00Z","v":1112,"vw":181.055417},{"c":181.24,"h":181.24,"l":180.93,"n":30,"o":180.93,"t":"2026-10-19T15:05:00Z","v":1444,"vw":180.996939},{"c":181.76,"h":181.79,"l":181.24,"n":101,"o":181.24,"t":"2026-10-19T15:10:00Z","v":2538,"vw":181.679306},{"c":181.73,"h":181.96,"l":181.48,"n":162,"o":181.78,"t":"2026-10-19T15:15:00Z","v":7598,"vw":181.71953},{"c":181.655,"h":181.66,"l":181.655,"n":16,"o":181.655,"t":"2026-10-19T15:20:00Z","v":887,"vw":181.655914},{"c":181.97,"h":181.97,"l":181.76,"n":77,"o":181.78,"t":"2026-10-19T15:25:00Z","v":1929,"vw":181.801111},{"c":181.885,"h":181.97,"l":181.885,"n":97,"o":181.96,"t":"2026-10-19T15:30:00Z","v":1639,"vw":181.938333},{"c":181.99,"h":181.99,"l":181.87,"n":69,"o":181.895,"t":"2026-10-19T15:35:00Z","v":1442,"vw":181.935},{"c":181.68,"h":182.01,"l":181.56,"n":80,"o":182.01,"t":"2026-10-19T15:40:00Z","v":3234,"vw":181.772058},{"c":181.7,"h":181.7,"l":181.7,"n":46,"o":181.7,"t":"2026-10-19T15:45:00Z","v":680,"vw":181.7},{"c":181.5688,"h":181.58,"l":181.5688,"n":29,"o":181.57,"t":"2026-10-19T15:55:00Z","v":568,"vw":181.572675},{"c":181.29,"h":181.32,"l":181.245,"n":90,"o":181.32,"t":"2026-10-19T16:00:00Z","v":2820,"vw":181.275924},{"c":181.39,"h":181.39,"l":181.39,"n":7,"o":181.39,"t":"2026-10-19T16:05:00Z","v":130,"vw":181.39},{"c":181.35,"h":181.41,"l":181.23,"n":121,"o":181.41,"t":"2026-10-19T16:10:00Z","v":4420,"vw":181.277152},{"c":181.235,"h":181.42,"l":181.235,"n":20,"o":181.42,"t":"2026-10-19T16:15:00Z","v":374,"vw":181.3275},{"c":180.8,"h":181.32,"l":180.75,"n":111,"o":181.32,"t":"2026-10-19T16:20:00Z","v":3202,"vw":181.042951},{"c":181.185,"h":181.23,"l":181.11,"n":73,"o":181.11,"t":"2026-10-19T16:25:00Z","v":1404,"vw":181.18625},{"c":181.23,"h":181.23,"l":181.23,"n":16,"o":181.23,"t":"2026-10-19T16:30:00Z","v":202,"vw":181.23},{"c":180.84,"h":180.91,"l":180.84,"n":96,"o":180.91,"t":"2026-10-19T16:35:00Z","v":2465,"vw":180.899167},{"c":180.98,"h":180.99,"l":180.75,"n":88,"o":180.75,"t":"2026-10-19T16:40:00Z","v":2407,"vw":180.873448},{"c":181.31,"h":181.31,"l":181.16,"n":53,"o":181.22,"t":"2026-10-19T16:45:00Z","v":909,"vw":181.238432},{"c":181.245,"h":181.36,"l":181.245,"n":41,"o":181.36,"t":"2026-10-19T16:50:00Z","v":712,"vw":181.3025},{"c":181.41,"h":181.41,"l":181.41,"n":9,"o":181.41,"t":"2026-10-19T16:55:00Z","v":224,"vw":181.41},{"c":181.545,"h":181.745,"l":181.42,"n":119,"o":181.71,"t":"2026-10-19T17:00:00Z","v":3819,"vw":181.474348},{"c":181.545,"h":181.67,"l":181.32,"n":173,"o":181.4,"t":"2026-10-19T17:05:00Z","v":7481,"vw":181.370513},{"c":181.7,"h":181.7,"l":181.545,"n":72,"o":181.545,"t":"2026-10-19T17:10:00Z","v":2059,"vw":181.579547},{"c":182.12,"h":182.12,"l":181.555,"n":217,"o":181.76,"t":"2026-10-19T17:15:00Z","v":5803,"vw":181.806295},{"c":182.11,"h":182.31,"l":181.93,"n":150,"o":182.12,"t":"2026-10-19T17:20:00Z","v":6793,"vw":182.097653},{"c":182.27,"h":182.27,"l":182.11,"n":74,"o":182.11,"t":"2026-10-19T17:25:00Z","v":1116,"vw":182.216667},{"c":182.24,"h":182.4,"l":182.21,"n":189,"o":182.27,"t":"2026-10-19T17:30:00Z","v":3657,"vw":182.261071},{"c":182.1,"h":182.24,"l":181.92,"n":92,"o":182.24,"t":"2026-10-19T17:35:00Z","v":3757,"vw":182.020163},{"c":182.15,"h":182.18,"l":182.01,"n":68,"o":182.01,"t":"2026-10-19T17:40:00Z","v":1205,"vw":182.065172},{"c":182.18,"h":182.19,"l":182.015,"n":62,"o":182.19,"t":"2026-10-19T17:45:00Z","v":814,"vw":182.128333},{"c":181.96,"h":182.22,"l":181.96,"n":171,"o":182.2,"t":"2026-10-19T17:50:00Z","v":2668,"vw":182.116429},{"c":182.18,"h":182.18,"l":182.035,"n":35,"o":182.035,"t":"2026-10-19T17:55:00Z","v":420,"vw":182.092087},{"c":182.255,"h":182.3,"l":182.18,"n":197,"o":182.18,"t":"2026-10-19T18:00:00Z","v":2972,"vw":182.257778},{"c":182.03,"h":182.26,"l":182.03,"n":168,"o":182.26,"t":"2026-10-19T18:05:00Z","v":3133,"vw":182.097292},{"c":182.24,"h":182.24,"l":182.045,"n":175,"o":182.05,"t":"2026-10-19T18:10:00Z","v":3258,"vw":182.178156},{"c":182.375,"h":182.54,"l":182.2101,"n":143,"o":182.25,"t":"2026-10-19T18:15:00Z","v":2944,"vw":182.335154},{"c":182.19,"h":182.53,"l":182.19,"n":208,"o":182.37,"t":"2026-10-19T18:20:00Z","v":5384,"vw":182.265781},{"c":182.12,"h":182.305,"l":182.12,"n":169,"o":182.305,"t":"2026-10-19T18:25:00Z","v":4446,"vw":182.198661},{"c":182.22,"h":182.315,"l":182.175,"n":175,"o":182.25,"t":"2026-10-19T18:30:00Z","v":4264,"vw":182.224063},{"c":182.11,"h":182.16,"l":182.05,"n":34,"o":182.16,"t":"2026-10-19T18:35:00Z","v":1266,"vw":182.125592},{"c":182.56,"h":182.57,"l":182.365,"n":185,"o":182.365,"t":"2026-10-19T18:40:00Z","v":2903,"vw":182.470635},{"c":182.66,"h":182.71,"l":182.54,"n":257,"o":182.55,"t":"2026-10-19T18:45:00Z","v":3607,"vw":182.61775},{"c":182.82,"h":182.82,"l":182.49,"n":191,"o":182.66,"t":"2026-10-19T18:50:00Z","v":4018,"vw":182.658667},{"c":182.775,"h":182.89,"l":182.775,"n":200,"o":182.82,"t":"2026-10-19T18:55:00Z","v":3590,"vw":182.80828},{"c":182.75,"h":182.91,"l":182.72,"n":280,"o":182.88,"t":"2026-10-19T19:00:00Z","v":6543,"vw":182.802819},{"c":182.82,"h":182.86,"l":182.755,"n":110,"o":182.755,"t":"2026-10-19T19:05:00Z","v":1729,"vw":182.799952},{"c":182.97,"h":183.16,"l":182.87,"n":201,"o":182.88,"t":"2026-10-19T19:10:00Z","v":4509,"vw":182.978683},{"c":183.02,"h":183.22,"l":182.96,"n":187,"o":183.14,"t":"2026-10-19T19:15:00Z","v":4233,"vw":183.105714},{"c":182.96,"h":183.11,"l":182.8,"n":305,"o":183.11,"t":"2026-10-19T19:20:00Z","v":10195,"vw":182.914937},{"c":182.945,"h":183.04,"l":182.89,"n":358,"o":182.96,"t":"2026-10-19T19:25:00Z","v":8570,"vw":182.956324},{"c":182.73,"h":183.03,"l":182.68,"n":365,"o":182.92,"t":"2026-10-19T19:30:00Z","v":9639,"vw":182.873511},{"c":182.33,"h":182.73,"l":182.33,"n":259,"o":182.73,"t":"2026-10-19T19:35:00Z","v":5381,"vw":182.439762},{"c":182.48,"h":182.48,"l":182.335,"n":308,"o":182.335,"t":"2026-10-19T19:40:00Z","v":6931,"vw":182.448004},{"c":182.375,"h":182.67,"l":182.35,"n":441,"o":182.475,"t":"2026-10-19T19:45:00Z","v":13637,"vw":182.515699},{"c":182.69,"h":182.74,"l":182.08,"n":739,"o":182.33,"t":"2026-10-19T19:50:00Z","v":27287,"vw":182.430889},{"c":183.43,"h":183.64,"l":182.48,"n":1960,"o":182.57,"t":"2026-10-19T19:55:00Z","v":75092,"vw":183.077837},{"c":183.26,"h":183.26,"l":183.18,"n":48,"o":183.23,"t":"2026-10-19T20:00:00Z","v":118570,"vw":183.259862},{"c":183.4,"h":183.4,"l":183.4,"n":3,"o":183.4,"t":"2026-10-20T09:00:00Z","v":380,"vw":183.4},{"c":184.51,"h":184.51,"l":184.51,"n":3,"o":184.51,"t":"2026-10-20T13:05:00Z","v":202,"vw":184.51},{"c":183,"h":183,"l":183,"n":2,"o":183,"t":"2026-10-20T13:10:00Z","v":111,"vw":183},{"c":184.9125,"h":187.32,"l":184.66,"n":95,"o":185.37,"t":"2026-10-20T13:30:00Z","v":7409,"vw":185.578845},{"c":183.795,"h":185.01,"l":183.32,"n":27,"o":185.01,"t":"2026-10-20T13:35:00Z","v":815,"vw":183.8775},{"c":185.6,"h":185.6,"l":184.32,"n":96,"o":185.02,"t":"2026-10-20T13:40:00Z","v":3468,"vw":184.765349},{"c":186.355,"h":186.355,"l":185.95,"n":61,"o":185.95,"t":"2026-10-20T13:45:00Z","v":1872,"vw":186.099583},{"c":186.77,"h":187.34,"l":186.77,"n":104,"o":186.96,"t":"2026-10-20T13:50:00Z","v":3011,"vw":186.910288},{"c":186.815,"h":187.37,"l":186.54,"n":47,"o":187.235,"t":"2026-10-20T13:55:00Z","v":1102,"vw":186.842042},{"c":185.865,"h":186.52,"l":185.865,"n":95,"o":186.34,"t":"2026-10-20T14:00:00Z","v":1569,"vw":186.146917},{"c":185.2,"h":185.4,"l":185.2,"n":45,"o":185.4,"t":"2026-10-20T14:10:00Z","v":2391,"vw":185.247767},{"c":185.27,"h":185.425,"l":185.27,"n":27,"o":185.425,"t":"2026-10-20T14:15:00Z","v":673,"vw":185.314798},{"c":185.4275,"h":185.4275,"l":185.25,"n":16,"o":185.27,"t":"2026-10-20T14:20:00Z","v":486,"vw":185.306789},{"c":184.7,"h":185.43,"l":184.7,"n":142,"o":185.26,"t":"2026-10-20T14:25:00Z","v":6157,"vw":185.210006},{"c":185.44,"h":185.44,"l":185.24,"n":47,"o":185.24,"t":"2026-10-20T14:30:00Z","v":1296,"vw":185.354346},{"c":185.5,"h":185.5,"l":185.32,"n":40,"o":185.36,"t":"2026-10-20T14:35:00Z","v":3178,"vw":185.433897},{"c":185.38,"h":185.52,"l":185.38,"n":78,"o":185.52,"t":"2026-10-20T14:40:00Z","v":3415,"vw":185.402869},{"c":185.12,"h":185.22,"l":185.115,"n":53,"o":185.22,"t":"2026-10-20T14:45:00Z","v":1654,"vw":185.166111},{"c":185.04,"h":185.36,"l":184.87,"n":240,"o":185.17,"t":"2026-10-20T14:50:00Z","v":19689,"vw":185.188004},{"c":184.395,"h":184.855,"l":184.365,"n":154,"o":184.855,"t":"2026-10-20T14:55:00Z","v":5520,"vw":184.674632},{"c":183.79,"h":184.27,"l":183.47,"n":214,"o":184.27,"t":"2026-10-20T15:00:00Z","v":5400,"vw":183.824651},{"c":184.18,"h":184.26,"l":184.07,"n":50,"o":184.07,"t":"2026-10-20T15:05:00Z","v":1999,"vw":184.110354},{"c":184.73,"h":184.73,"l":184.31,"n":177,"o":184.59,"t":"2026-10-20T15:10:00Z","v":7575,"vw":184.475753},{"c":184.67,"h":184.97,"l":184.5,"n":136,"o":184.5,"t":"2026-10-20T15:15:00Z","v":5233,"vw":184.709091},{"c":184.555,"h":184.75,"l":184.52,"n":92,"o":184.58,"t":"2026-10-20T15:20:00Z","v":3571,"vw":184.620207},{"c":184.59,"h":184.66,"l":184.3373,"n":126,"o":184.55,"t":"2026-10-20T15:25:00Z","v":5392,"vw":184.497246},{"c":184.57,"h":184.72,"l":184.51,"n":99,"o":184.64,"t":"2026-10-20T15:30:00Z","v":2158,"vw":184.651756},{"c":184.95,"h":184.95,"l":184.53,"n":124,"o":184.53,"t":"2026-10-20T15:35:00Z","v":2343,"vw":184.664955},{"c":184.955,"h":184.96,"l":184.84,"n":63,"o":184.96,"t":"2026-10-20T15:40:00Z","v":1516,"vw":184.935714},{"c":184.71,"h":184.955,"l":184.71,"n":69,"o":184.955,"t":"2026-10-20T15:45:00Z","v":2632,"vw":184.801875},{"c":184.73,"h":184.73,"l":184.72,"n":75,"o":184.72,"t":"2026-10-20T15:50:00Z","v":1741,"vw":184.721667},{"c":184.715,"h":184.715,"l":184.7125,"n":24,"o":184.715,"t":"2026-10-20T15:55:00Z","v":485,"vw":184.714167},{"c":184.62,"h":184.69,"l":184.62,"n":15,"o":184.69,"t":"2026-10-20T16:00:00Z","v":449,"vw":184.645926},{"c":184.49,"h":184.87,"l":184.49,"n":239,"o":184.76,"t":"2026-10-20T16:05:00Z","v":6312,"vw":184.749091},{"c":184.495,"h":184.495,"l":184.495,"n":7,"o":184.495,"t":"2026-10-20T16:10:00Z","v":224,"vw":184.495},{"c":184.52,"h":184.52,"l":184.42,"n":52,"o":184.43,"t":"2026-10-20T16:15:00Z","v":1910,"vw":184.458945},{"c":184.19,"h":184.52,"l":184.19,"n":97,"o":184.52,"t":"2026-10-20T16:20:00Z","v":2625,"vw":184.343565},{"c":184.67,"h":184.67,"l":184.385,"n":54,"o":184.385,"t":"2026-10-20T16:25:00Z","v":1651,"vw":184.506818},{"c":184.76,"h":184.76,"l":184.76,"n":22,"o":184.76,"t":"2026-10-20T16:30:00Z","v":515,"vw":184.76},{"c":184.44,"h":184.74,"l":184.44,"n":61,"o":184.74,"t":"2026-10-20T16:35:00Z","v":2463,"vw":184.534706},{"c":184.6,"h":184.6,"l":184.6,"n":14,"o":184.6,"t":"2026-10-20T16:40:00Z","v":153,"vw":184.6},{"c":184.6399,"h":184.88,"l":184.6399,"n":57,"o":184.84,"t":"2026-10-20T16:45:00Z","v":2014,"vw":184.780267},{"c":184.28,"h":184.87,"l":184.28,"n":121,"o":184.87,"t":"2026-10-20T16:50:00Z","v":4070,"vw":184.61521},{"c":184.63,"h":184.63,"l":184.4,"n":28,"o":184.4,"t":"2026-10-20T16:55:00Z","v":643,"vw":184.446},{"c":184.4,"h":184.69,"l":184.4,"n":110,"o":184.475,"t":"2026-10-20T17:00:00Z","v":2920,"vw":184.542817},{"c":184.22,"h":184.26,"l":184.2,"n":99,"o":184.26,"t":"2026-10-20T17:10:00Z","v":3377,"vw":184.220161},{"c":184.29,"h":184.29,"l":184.17,"n":41,"o":184.29,"t":"2026-10-20T17:15:00Z","v":945,"vw":184.266},{"c":183.82,"h":184.46,"l":183.82,"n":190,"o":184.43,"t":"2026-10-20T17:20:00Z","v":4720,"vw":184.302847},{"c":184.06,"h":184.2,"l":184.06,"n":21,"o":184.2,"t":"2026-10-20T17:25:00Z","v":722,"vw":184.109645},{"c":184.07,"h":184.07,"l":184.07,"n":12,"o":184.07,"t":"2026-10-20T17:30:00Z","v":515,"vw":184.07},{"c":184.24,"h":184.25,"l":184.15,"n":106,"o":184.21,"t":"2026-10-20T17:35:00Z","v":3426,"vw":184.180978},{"c":184.42,"h":184.42,"l":184.35,"n":44,"o":184.35,"t":"2026-10-20T17:40:00Z","v":1045,"vw":184.39321},{"c":184.28,"h":184.28,"l":184.28,"n":28,"o":184.28,"t":"2026-10-20T17:45:00Z","v":728,"vw":184.28},{"c":184.135,"h":184.135,"l":184.135,"n":22,"o":184.135,"t":"2026-10-20T17:50:00Z","v":356,"vw":184.135},{"c":184.28,"h":184.28,"l":184.155,"n":37,"o":184.155,"t":"2026-10-20T17:55:00Z","v":1053,"vw":184.2175},{"c":184.2651,"h":184.47,"l":184.2651,"n":200,"o":184.45,"t":"2026-10-20T18:00:00Z","v":6616,"vw":184.420824},{"c":184.365,"h":184.38,"l":184.365,"n":33,"o":184.38,"t":"2026-10-20T18:10:00Z","v":502,"vw":184.371303},{"c":184.41,"h":184.52,"l":184.33,"n":106,"o":184.52,"t":"2026-10-20T18:15:00Z","v":3935,"vw":184.439548},{"c":184.39,"h":184.53,"l":184.26,"n":49,"o":184.405,"t":"2026-10-20T18:20:00Z","v":1039,"vw":184.412143},{"c":184.225,"h":184.52,"l":184.225,"n":126,"o":184.52,"t":"2026-10-20T18:25:00Z","v":3847,"vw":184.359048},{"c":184.59,"h":184.59,"l":184.105,"n":147,"o":184.22,"t":"2026-10-20T18:30:00Z","v":3917,"vw":184.251591},{"c":184.33,"h":184.47,"l":184.33,"n":61,"o":184.465,"t":"2026-10-20T18:35:00Z","v":2108,"vw":184.393182},{"c":184.435,"h":184.435,"l":184.435,"n":8,"o":184.435,"t":"2026-10-20T18:40:00Z","v":316,"vw":184.435},{"c":184.4525,"h":184.69,"l":184.38,"n":150,"o":184.61,"t":"2026-10-20T18:45:00Z","v":3979,"vw":184.578671},{"c":184.42,"h":184.49,"l":184.42,"n":18,"o":184.49,"t":"2026-10-20T18:50:00Z","v":510,"vw":184.4725},{"c":184.645,"h":184.73,"l":184.51,"n":146,"o":184.69,"t":"2026-10-20T18:55:00Z","v":3837,"vw":184.661944},{"c":184.81,"h":184.81,"l":184.65,"n":112,"o":184.75,"t":"2026-10-20T19:00:00Z","v":4614,"vw":184.721384},{"c":184.66,"h":184.89,"l":184.66,"n":97,"o":184.89,"t":"2026-10-20T19:05:00Z","v":3308,"vw":184.692935},{"c":184.24,"h":184.475,"l":184.2,"n":126,"o":184.445,"t":"2026-10-20T19:10:00Z","v":4359,"vw":184.277966},{"c":184.23,"h":184.23,"l":184.23,"n":17,"o":184.23,"t":"2026-10-20T19:15:00Z","v":861,"vw":184.23},{"c":184.41,"h":184.42,"l":184.3,"n":93,"o":184.42,"t":"2026-10-20T19:20:00Z","v":2552,"vw":184.395173},{"c":184.2825,"h":184.38,"l":184.19,"n":223,"o":184.285,"t":"2026-10-20T19:25:00Z","v":5877,"vw":184.24105},{"c":184.67,"h":184.67,"l":184.275,"n":346,"o":184.33,"t":"2026-10-20T19:30:00Z","v":12495,"vw":184.396233},{"c":184.5,"h":184.63,"l":184.5,"n":144,"o":184.59,"t":"2026-10-20T19:35:00Z","v":4705,"vw":184.558528},{"c":184.755,"h":184.755,"l":184.53,"n":250,"o":184.53,"t":"2026-10-20T19:40:00Z","v":6300,"vw":184.6622},{"c":184.57,"h":184.84,"l":184.57,"n":343,"o":184.76,"t":"2026-10-20T19:45:00Z","v":15113,"vw":184.676233},{"c":184.61,"h":185,"l":184.56,"n":517,"o":184.66,"t":"2026-10-20T19:50:00Z","v":21572,"vw":184.746425},{"c":184.91,"h":185.79,"l":184.6825,"n":1664,"o":184.6825,"t":"2026-10-20T19:55:00Z","v":70342,"vw":185.186013},{"c":185.12,"h":185.12,"l":185.12,"n":44,"o":185.12,"t":"2026-10-20T20:00:00Z","v":81957,"vw":185.12},{"c":185.5,"h":185.5,"l":185.5,"n":21,"o":185.5,"t":"2026-10-21T08:15:00Z","v":674,"vw":185.5},{"c":185.5,"h":185.5,"l":185.5,"n":5,"o":185.5,"t":"2026-10-21T08:20:00Z","v":234,"vw":185.5},{"c":184.74,"h":185.255,"l":184.74,"n":12,"o":184.91,"t":"2026-10-21T13:30:00Z","v":3787,"vw":184.906559},{"c":185.12,"h":185.36,"l":185.12,"n":10,"o":185.36,"t":"2026-10-21T13:35:00Z","v":341,"vw":185.225263},{"c":185.5725,"h":185.7,"l":185.5725,"n":31,"o":185.7,"t":"2026-10-21T13:40:00Z","v":593,"vw":185.635833},{"c":186.52,"h":186.52,"l":186.52,"n":9,"o":186.52,"t":"2026-10-21T13:45:00Z","v":230,"vw":186.52},{"c":186.725,"h":186.985,"l":186.44,"n":31,"o":186.53,"t":"2026-10-21T13:50:00Z","v":1108,"vw":186.752806},{"c":186.715,"h":186.715,"l":186.715,"n":10,"o":186.715,"t":"2026-10-21T13:55:00Z","v":261,"vw":186.715},{"c":185.33,"h":186.57,"l":185.21,"n":136,"o":186.57,"t":"2026-10-21T14:00:00Z","v":6587,"vw":186.058689},{"c":185.69,"h":185.805,"l":185.575,"n":33,"o":185.575,"t":"2026-10-21T14:05:00Z","v":748,"vw":185.676667},{"c":186.5,"h":186.54,"l":186,"n":96,"o":186,"t":"2026-10-21T14:10:00Z","v":3341,"vw":186.489417},{"c":186.27,"h":186.56,"l":186.24,"n":120,"o":186.56,"t":"2026-10-21T14:15:00Z","v":3065,"vw":186.365527},{"c":186.94,"h":186.97,"l":186.45,"n":226,"o":186.45,"t":"2026-10-21T14:20:00Z","v":5176,"vw":186.60297},{"c":186.9525,"h":186.9525,"l":186.9525,"n":10,"o":186.9525,"t":"2026-10-21T14:25:00Z","v":245,"vw":186.9525},{"c":187,"h":187.15,"l":187,"n":61,"o":187.15,"t":"2026-10-21T14:30:00Z","v":1153,"vw":187.12},{"c":187.43,"h":187.43,"l":187.42,"n":36,"o":187.42,"t":"2026-10-21T14:35:00Z","v":584,"vw":187.425},{"c":187.65,"h":187.65,"l":187.455,"n":31,"o":187.455,"t":"2026-10-21T14:40:00Z","v":741,"vw":187.5525},{"c":187.89,"h":187.89,"l":187.64,"n":58,"o":187.64,"t":"2026-10-21T14:45:00Z","v":2068,"vw":187.764628},{"c":187.93,"h":188.02,"l":187.92,"n":91,"o":187.97,"t":"2026-10-21T14:50:00Z","v":2918,"vw":187.954331},{"c":188,"h":188.11,"l":187.91,"n":84,"o":188.1,"t":"2026-10-21T14:55:00Z","v":2006,"vw":187.986104},{"c":187.865,"h":188.12,"l":187.82,"n":129,"o":187.83,"t":"2026-10-21T15:00:00Z","v":4939,"vw":187.906786},{"c":187.625,"h":187.915,"l":187.625,"n":78,"o":187.915,"t":"2026-10-21T15:05:00Z","v":2510,"vw":187.772},{"c":187.53,"h":187.61,"l":187.53,"n":46,"o":187.61,"t":"2026-10-21T15:10:00Z","v":1193,"vw":187.596717},{"c":187.545,"h":187.555,"l":187.545,"n":13,"o":187.555,"t":"2026-10-21T15:15:00Z","v":321,"vw":187.55},{"c":187.515,"h":187.57,"l":187.515,"n":37,"o":187.57,"t":"2026-10-21T15:20:00Z","v":536,"vw":187.533333},{"c":187.79,"h":187.79,"l":187.54,"n":149,"o":187.54,"t":"2026-10-21T15:25:00Z","v":4474,"vw":187.625053},{"c":187.78,"h":187.795,"l":187.78,"n":48,"o":187.795,"t":"2026-10-21T15:30:00Z","v":1233,"vw":187.788457},{"c":187.775,"h":187.775,"l":187.775,"n":14,"o":187.775,"t":"2026-10-21T15:35:00Z","v":437,"vw":187.775},{"c":187.775,"h":187.775,"l":187.775,"n":22,"o":187.775,"t":"2026-10-21T15:40:00Z","v":592,"vw":187.775},{"c":187.59,"h":187.73,"l":187.3801,"n":148,"o":187.73,"t":"2026-10-21T15:45:00Z","v":5013,"vw":187.597458},{"c":187.9,"h":187.9,"l":187.86,"n":70,"o":187.86,"t":"2026-10-21T15:50:00Z","v":1247,"vw":187.88},{"c":187.95,"h":187.95,"l":187.91,"n":12,"o":187.91,"t":"2026-10-21T16:00:00Z","v":364,"vw":187.93},{"c":187.66,"h":187.745,"l":187.62,"n":75,"o":187.745,"t":"2026-10-21T16:05:00Z","v":2188,"vw":187.703926},{"c":187.92,"h":187.92,"l":187.6,"n":183,"o":187.7,"t":"2026-10-21T16:10:00Z","v":5964,"vw":187.653869},{"c":187.99,"h":187.99,"l":187.85,"n":72,"o":187.85,"t":"2026-10-21T16:20:00Z","v":1644,"vw":187.916017},{"c":187.925,"h":187.945,"l":187.925,"n":23,"o":187.94,"t":"2026-10-21T16:25:00Z","v":1176,"vw":187.94181},{"c":188.21,"h":188.21,"l":188.18,"n":75,"o":188.18,"t":"2026-10-21T16:30:00Z","v":1932,"vw":188.204487},{"c":188.06,"h":188.06,"l":188.06,"n":11,"o":188.06,"t":"2026-10-21T16:35:00Z","v":774,"vw":188.06},{"c":187.9925,"h":188.025,"l":187.9925,"n":64,"o":188.025,"t":"2026-10-21T16:40:00Z","v":940,"vw":188.00875},{"c":187.91,"h":187.995,"l":187.81,"n":208,"o":187.995,"t":"2026-10-21T16:45:00Z","v":6279,"vw":187.860803},{"c":187.72,"h":187.72,"l":187.72,"n":7,"o":187.72,"t":"2026-10-21T16:50:00Z","v":127,"vw":187.72},{"c":187.705,"h":187.72,"l":187.7,"n":36,"o":187.72,"t":"2026-10-21T16:55:00Z","v":1421,"vw":187.710408},{"c":187.69,"h":187.705,"l":187.69,"n":31,"o":187.69,"t":"2026-10-21T17:00:00Z","v":1613,"vw":187.692308},{"c":187.6,"h":187.6,"l":187.52,"n":63,"o":187.53,"t":"2026-10-21T17:05:00Z","v":1667,"vw":187.545},{"c":187.75,"h":187.75,"l":187.75,"n":55,"o":187.75,"t":"2026-10-21T17:10:00Z","v":792,"vw":187.75},{"c":187.685,"h":187.865,"l":187.68,"n":121,"o":187.715,"t":"2026-10-21T17:15:00Z","v":3622,"vw":187.704375},{"c":187.715,"h":187.715,"l":187.715,"n":19,"o":187.715,"t":"2026-10-21T17:30:00Z","v":249,"vw":187.715},{"c":187.535,"h":187.81,"l":187.535,"n":176,"o":187.65,"t":"2026-10-21T17:35:00Z","v":6623,"vw":187.723172},{"c":187.525,"h":187.575,"l":187.525,"n":58,"o":187.575,"t":"2026-10-21T17:40:00Z","v":1560,"vw":187.55597},{"c":187.445,"h":187.45,"l":187.445,"n":33,"o":187.45,"t":"2026-10-21T17:45:00Z","v":1629,"vw":187.445402},{"c":187.535,"h":187.535,"l":187.535,"n":27,"o":187.535,"t":"2026-10-21T17:50:00Z","v":986,"vw":187.535},{"c":187.43,"h":187.81,"l":187.43,"n":183,"o":187.68,"t":"2026-10-21T17:55:00Z","v":6017,"vw":187.615625},{"c":187.4,"h":187.41,"l":187.4,"n":21,"o":187.41,"t":"2026-10-21T18:00:00Z","v":662,"vw":187.4025},{"c":187.305,"h":187.39,"l":187.305,"n":42,"o":187.39,"t":"2026-10-21T18:05:00Z","v":1342,"vw":187.326111},{"c":187.41,"h":187.41,"l":187.41,"n":13,"o":187.41,"t":"2026-10-21T18:10:00Z","v":188,"vw":187.41},{"c":187.38,"h":187.63,"l":187.31,"n":280,"o":187.5,"t":"2026-10-21T18:15:00Z","v":16748,"vw":187.496339},{"c":187.61,"h":187.61,"l":187.44,"n":57,"o":187.44,"t":"2026-10-21T18:20:00Z","v":979,"vw":187.553333},{"c":187.825,"h":187.825,"l":187.605,"n":159,"o":187.71,"t":"2026-10-21T18:25:00Z","v":4782,"vw":187.77204},{"c":187.83,"h":187.83,"l":187.8125,"n":43,"o":187.825,"t":"2026-10-21T18:30:00Z","v":1149,"vw":187.824063},{"c":187.8,"h":187.8,"l":187.8,"n":9,"o":187.8,"t":"2026-10-21T18:35:00Z","v":201,"vw":187.8},{"c":187.805,"h":187.805,"l":187.8,"n":52,"o":187.8,"t":"2026-10-21T18:40:00Z","v":1884,"vw":187.800417},{"c":187.49,"h":187.805,"l":187.475,"n":196,"o":187.805,"t":"2026-10-21T18:45:00Z","v":8389,"vw":187.71968},{"c":187.74,"h":187.74,"l":187.48,"n":114,"o":187.49,"t":"2026-10-21T18:50:00Z","v":2236,"vw":187.574},{"c":187.5,"h":187.78,"l":187.5,"n":154,"o":187.745,"t":"2026-10-21T18:55:00Z","v":3812,"vw":187.680357},{"c":186.955,"h":187.22,"l":186.94,"n":118,"o":187.22,"t":"2026-10-21T19:00:00Z","v":2255,"vw":187.07875},{"c":186.94,"h":187.1,"l":186.93,"n":48,"o":187.1,"t":"2026-10-21T19:05:00Z","v":1269,"vw":186.99},{"c":187.02,"h":187.02,"l":186.7,"n":112,"o":186.7,"t":"2026-10-21T19:10:00Z","v":3278,"vw":186.789463},{"c":187.21,"h":187.3,"l":186.91,"n":120,"o":186.91,"t":"2026-10-21T19:15:00Z","v":3602,"vw":187.154003},{"c":187.905,"h":188.285,"l":187.57,"n":232,"o":187.57,"t":"2026-10-21T19:20:00Z","v":8017,"vw":187.911844},{"c":187.935,"h":188.05,"l":187.84,"n":76,"o":188.02,"t":"2026-10-21T19:25:00Z","v":2101,"vw":187.9705},{"c":188.11,"h":188.215,"l":188.11,"n":181,"o":188.11,"t":"2026-10-21T19:30:00Z","v":6143,"vw":188.143897},{"c":187.845,"h":188.2,"l":187.845,"n":227,"o":188.11,"t":"2026-10-21T19:35:00Z","v":7074,"vw":188.103391},{"c":187.945,"h":188.33,"l":187.94,"n":343,"o":188.01,"t":"2026-10-21T19:45:00Z","v":10266,"vw":188.124109},{"c":188.025,"h":188.11,"l":187.94,"n":74,"o":187.94,"t":"2026-10-21T19:50:00Z","v":1735,"vw":188.025},{"c":187.65,"h":188.035,"l":187.47,"n":1327,"o":188.025,"t":"2026-10-21T19:55:00Z","v":50772,"vw":187.804007},{"c":187.54,"h":187.54,"l":187.54,"n":33,"o":187.54,"t":"2026-10-21T20:00:00Z","v":66777,"vw":187.54},{"c":187.31,"h":187.31,"l":187.31,"n":7,"o":187.31,"t":"2026-10-22T10:20:00Z","v":121,"vw":187.31},{"c":186.91,"h":186.91,"l":186.91,"n":26,"o":186.91,"t":"2026-10-22T10:30:00Z","v":414,"vw":186.91},{"c":186.8,"h":186.8,"l":186.8,"n":8,"o":186.8,"t":"2026-10-22T10:40:00Z","v":107,"vw":186.8},{"c":186.5,"h":186.5,"l":186.5,"n":5,"o":186.5,"t":"2026-10-22T11:25:00Z","v":116,"vw":186.5},{"c":187.55,"h":187.55,"l":187.55,"n":6,"o":187.55,"t":"2026-10-22T13:25:00Z","v":514,"vw":187.55},{"c":189.665,"h":189.665,"l":186.95,"n":49,"o":189.05,"t":"2026-10-22T13:30:00Z","v":3789,"vw":188.950702},{"c":189.16,"h":189.16,"l":189.15,"n":13,"o":189.15,"t":"2026-10-22T13:35:00Z","v":541,"vw":189.15751},{"c":189.74,"h":190,"l":189.74,"n":57,"o":190,"t":"2026-10-22T13:40:00Z","v":2185,"vw":189.792941},{"c":189.47,"h":189.7895,"l":189.47,"n":38,"o":189.675,"t":"2026-10-22T13:45:00Z","v":777,"vw":189.663703},{"c":189.54,"h":190.12,"l":189.54,"n":56,"o":190.12,"t":"2026-10-22T13:50:00Z","v":1092,"vw":189.6925},{"c":189.525,"h":189.685,"l":189.525,"n":9,"o":189.685,"t":"2026-10-22T13:55:00Z","v":291,"vw":189.605},{"c":190.5,"h":190.5,"l":189.6,"n":55,"o":189.6,"t":"2026-10-22T14:00:00Z","v":1393,"vw":190.180458},{"c":190.25,"h":190.4925,"l":190.055,"n":59,"o":190.4925,"t":"2026-10-22T14:05:00Z","v":1151,"vw":190.253042},{"c":190.42,"h":190.665,"l":190.42,"n":75,"o":190.665,"t":"2026-10-22T14:10:00Z","v":2120,"vw":190.52375},{"c":190.57,"h":190.81,"l":190.22,"n":78,"o":190.39,"t":"2026-10-22T14:15:00Z","v":3285,"vw":190.589167},{"c":190.07,"h":190.48,"l":190.07,"n":78,"o":190.48,"t":"2026-10-22T14:20:00Z","v":1794,"vw":190.343621},{"c":190.1,"h":190.32,"l":189.93,"n":49,"o":190.32,"t":"2026-10-22T14:25:00Z","v":1433,"vw":190.070671},{"c":189.9,"h":190.255,"l":189.7,"n":69,"o":190.255,"t":"2026-10-22T14:30:00Z","v":3199,"vw":190.103597},{"c":189.47,"h":189.47,"l":189.38,"n":46,"o":189.38,"t":"2026-10-22T14:35:00Z","v":979,"vw":189.41},{"c":189.955,"h":190,"l":189.86,"n":94,"o":189.86,"t":"2026-10-22T14:40:00Z","v":2191,"vw":189.947273},{"c":190.44,"h":190.44,"l":189.98,"n":54,"o":189.98,"t":"2026-10-22T14:45:00Z","v":1144,"vw":190.126667},{"c":190.76,"h":190.76,"l":190.76,"n":53,"o":190.76,"t":"2026-10-22T14:50:00Z","v":1062,"vw":190.76},{"c":190.925,"h":190.925,"l":190.925,"n":20,"o":190.925,"t":"2026-10-22T15:00:00Z","v":670,"vw":190.925},{"c":191.33,"h":191.35,"l":191.0325,"n":162,"o":191.04,"t":"2026-10-22T15:05:00Z","v":4400,"vw":191.164035},{"c":191.56,"h":191.56,"l":191.34,"n":62,"o":191.34,"t":"2026-10-22T15:10:00Z","v":949,"vw":191.485},{"c":191.29,"h":191.56,"l":191.29,"n":100,"o":191.56,"t":"2026-10-22T15:15:00Z","v":3174,"vw":191.40657},{"c":191.31,"h":191.52,"l":191.31,"n":59,"o":191.52,"t":"2026-10-22T15:20:00Z","v":1246,"vw":191.363333},{"c":191.705,"h":191.71,"l":191.31,"n":105,"o":191.31,"t":"2026-10-22T15:25:00Z","v":2082,"vw":191.591063},{"c":191.665,"h":191.73,"l":191.54,"n":102,"o":191.72,"t":"2026-10-22T15:35:00Z","v":3055,"vw":191.596524},{"c":191.27,"h":191.48,"l":191.27,"n":65,"o":191.48,"t":"2026-10-22T15:40:00Z","v":2024,"vw":191.370144},{"c":191.57,"h":191.57,"l":191.31,"n":118,"o":191.31,"t":"2026-10-22T15:45:00Z","v":2091,"vw":191.49875},{"c":191.69,"h":191.81,"l":191.6,"n":105,"o":191.74,"t":"2026-10-22T15:50:00Z","v":2988,"vw":191.71185},{"c":192.025,"h":192.025,"l":191.555,"n":125,"o":191.555,"t":"2026-10-22T15:55:00Z","v":2090,"vw":191.904032},{"c":192.175,"h":192.21,"l":191.98,"n":114,"o":192.03,"t":"2026-10-22T16:00:00Z","v":3637,"vw":192.121917},{"c":192.13,"h":192.155,"l":192,"n":91,"o":192.01,"t":"2026-10-22T16:05:00Z","v":1954,"vw":192.081136},{"c":191.82,"h":192.5222,"l":191.82,"n":106,"o":192.38,"t":"2026-10-22T16:10:00Z","v":2621,"vw":192.188419},{"c":192.02,"h":192.0675,"l":191.96,"n":61,"o":191.99,"t":"2026-10-22T16:15:00Z","v":2512,"vw":191.991133},{"c":192.09,"h":192.2525,"l":192.09,"n":97,"o":192.19,"t":"2026-10-22T16:20:00Z","v":1808,"vw":192.157469},{"c":192.09,"h":192.09,"l":192.09,"n":23,"o":192.09,"t":"2026-10-22T16:25:00Z","v":557,"vw":192.09},{"c":192.395,"h":192.435,"l":192.34,"n":129,"o":192.34,"t":"2026-10-22T16:30:00Z","v":2659,"vw":192.3959},{"c":192.18,"h":192.42,"l":192.18,"n":162,"o":192.26,"t":"2026-10-22T16:35:00Z","v":7906,"vw":192.341683},{"c":192.45,"h":192.45,"l":192.04,"n":125,"o":192.12,"t":"2026-10-22T16:40:00Z","v":2172,"vw":192.213525},{"c":192.46,"h":192.595,"l":192.35,"n":98,"o":192.54,"t":"2026-10-22T16:45:00Z","v":3852,"vw":192.426},{"c":192.66,"h":192.79,"l":192.57,"n":130,"o":192.57,"t":"2026-10-22T16:50:00Z","v":3642,"vw":192.711358},{"c":192.85,"h":192.915,"l":192.72,"n":95,"o":192.915,"t":"2026-10-22T17:00:00Z","v":1795,"vw":192.8375},{"c":193.19,"h":193.19,"l":192.85,"n":154,"o":192.85,"t":"2026-10-22T17:05:00Z","v":3187,"vw":193.013554},{"c":193.33,"h":193.33,"l":193,"n":171,"o":193.235,"t":"2026-10-22T17:10:00Z","v":4161,"vw":193.161498},{"c":193.69,"h":193.69,"l":193.49,"n":144,"o":193.49,"t":"2026-10-22T17:15:00Z","v":2319,"vw":193.628},{"c":193.83,"h":193.84,"l":193.785,"n":135,"o":193.785,"t":"2026-10-22T17:20:00Z","v":3989,"vw":193.818038},{"c":193.825,"h":193.99,"l":193.66,"n":155,"o":193.98,"t":"2026-10-22T17:25:00Z","v":4314,"vw":193.832007},{"c":194.12,"h":194.12,"l":193.82,"n":131,"o":193.82,"t":"2026-10-22T17:30:00Z","v":1783,"vw":194.00661},{"c":194.17,"h":194.17,"l":194.17,"n":55,"o":194.17,"t":"2026-10-22T17:35:00Z","v":961,"vw":194.17},{"c":194.325,"h":194.41,"l":194.23,"n":179,"o":194.27,"t":"2026-10-22T17:40:00Z","v":4795,"vw":194.301016},{"c":194.34,"h":194.505,"l":194.22,"n":151,"o":194.22,"t":"2026-10-22T17:45:00Z","v":2541,"vw":194.368889},{"c":194.39,"h":194.49,"l":194.3,"n":126,"o":194.3,"t":"2026-10-22T17:50:00Z","v":4163,"vw":194.406899},{"c":194.125,"h":194.29,"l":194.125,"n":73,"o":194.2,"t":"2026-10-22T17:55:00Z","v":1597,"vw":194.1875},{"c":194.04,"h":194.2,"l":194.04,"n":98,"o":194.165,"t":"2026-10-22T18:00:00Z","v":2071,"vw":194.16229},{"c":194.275,"h":194.3,"l":194.19,"n":113,"o":194.235,"t":"2026-10-22T18:05:00Z","v":2597,"vw":194.215834},{"c":194.52,"h":194.52,"l":194.325,"n":159,"o":194.39,"t":"2026-10-22T18:10:00Z","v":3673,"vw":194.397282},{"c":194.56,"h":194.64,"l":194.5,"n":173,"o":194.52,"t":"2026-10-22T18:15:00Z","v":6546,"vw":194.558996},{"c":194.77,"h":194.81,"l":194.77,"n":134,"o":194.77,"t":"2026-10-22T18:20:00Z","v":2254,"vw":194.783},{"c":194.725,"h":194.93,"l":194.725,"n":179,"o":194.8,"t":"2026-10-22T18:25:00Z","v":4554,"vw":194.841984},{"c":194.44,"h":194.685,"l":194.23,"n":175,"o":194.685,"t":"2026-10-22T18:30:00Z","v":5304,"vw":194.466151},{"c":194.36,"h":194.405,"l":194.2975,"n":52,"o":194.405,"t":"2026-10-22T18:35:00Z","v":1113,"vw":194.344348},{"c":194.59,"h":194.59,"l":194.355,"n":100,"o":194.355,"t":"2026-10-22T18:40:00Z","v":2392,"vw":194.500625},{"c":195.15,"h":195.175,"l":194.58,"n":218,"o":194.58,"t":"2026-10-22T18:45:00Z","v":6973,"vw":194.818715},{"c":195.03,"h":195.16,"l":194.91,"n":133,"o":195.16,"t":"2026-10-22T18:50:00Z","v":4855,"vw":195.032639},{"c":195.17,"h":195.17,"l":194.91,"n":112,"o":194.91,"t":"2026-10-22T18:55:00Z","v":3111,"vw":195.060073},{"c":195.245,"h":195.31,"l":195.02,"n":286,"o":195.165,"t":"2026-10-22T19:00:00Z","v":8561,"vw":195.17723},{"c":195.84,"h":195.84,"l":195.39,"n":168,"o":195.39,"t":"2026-10-22T19:05:00Z","v":3791,"vw":195.719341},{"c":196.185,"h":196.2,"l":196.07,"n":140,"o":196.09,"t":"2026-10-22T19:10:00Z","v":3174,"vw":196.140012},{"c":196.33,"h":196.35,"l":196.09,"n":243,"o":196.225,"t":"2026-10-22T19:15:00Z","v":8341,"vw":196.19167},{"c":196.415,"h":196.53,"l":196.32,"n":219,"o":196.44,"t":"2026-10-22T19:20:00Z","v":6354,"vw":196.416876},{"c":196.36,"h":196.52,"l":196.29,"n":246,"o":196.41,"t":"2026-10-22T19:25:00Z","v":6736,"vw":196.400143},{"c":197.37,"h":197.42,"l":196.42,"n":487,"o":196.42,"t":"2026-10-22T19:30:00Z","v":16207,"vw":196.930654},{"c":197.38,"h":197.455,"l":197.23,"n":319,"o":197.345,"t":"2026-10-22T19:35:00Z","v":10127,"vw":197.322769},{"c":197.8225,"h":197.98,"l":197.41,"n":460,"o":197.41,"t":"2026-10-22T19:40:00Z","v":11434,"vw":197.747619},{"c":197.79,"h":198,"l":197.58,"n":452,"o":197.84,"t":"2026-10-22T19:45:00Z","v":11700,"vw":197.747705},{"c":198.15,"h":198.205,"l":197.735,"n":474,"o":197.865,"t":"2026-10-22T19:50:00Z","v":15873,"vw":197.980231},{"c":198.14,"h":198.315,"l":197.57,"n":1676,"o":198.22,"t":"2026-10-22T19:55:00Z","v":73545,"vw":197.917565},{"c":198.14,"h":198.14,"l":198.14,"n":42,"o":198.14,"t":"2026-10-22T20:00:00Z","v":105210,"vw":198.14}],"history":[{"c":212.93,"h":217.47,"l":212.52,"n":7636,"o":216.03,"t":"2024-10-21T04:00:00Z","v":386923,"vw":213.770271},{"c":211.33,"h":213.46,"l":211.04,"n":11354,"o":211.97,"t":"2024-10-22T04:00:00Z","v":498232,"vw":211.680545},{"c":213.04,"h":214.3,"l":209.925,"n":9953,"o":210.45,"t":"2024-10-23T04:00:00Z","v":449400,"vw":213.109924},{"c":181.13,"h":189.62,"l":179.46,"n":40955,"o":180,"t":"2024-10-24T04:00:00Z","v":2471740,"vw":182.913577},{"c":178.85,"h":184.41,"l":178.72,"n":16843,"o":182.17,"t":"2024-10-25T04:00:00Z","v":773768,"vw":180.596417},{"c":178.76,"h":180.86,"l":177.81,"n":12119,"o":178.22,"t":"2024-10-28T04:00:00Z","v":457063,"vw":179.315117},{"c":173.16,"h":178.8,"l":173.16,"n":12803,"o":176.97,"t":"2024-10-29T04:00:00Z","v":441690,"vw":175.024423},{"c":173.76,"h":176.6197,"l":172.3,"n":14620,"o":172.3,"t":"2024-10-30T04:00:00Z","v":500358,"vw":174.428917},{"c":172.6,"h":175.5,"l":171.57,"n":10533,"o":174.43,"t":"2024-10-31T04:00:00Z","v":440428,"vw":173.265339},{"c":173.79,"h":175.05,"l":172.22,"n":10039,"o":172.85,"t":"2024-11-01T04:00:00Z","v":437827,"vw":174.080799},{"c":172.05,"h":175.01,"l":172.02,"n":8598,"o":173.79,"t":"2024-11-04T05:00:00Z","v":403048,"vw":172.791964},{"c":173.51,"h":174.8019,"l":171.89,"n":9028,"o":171.89,"t":"2024-11-05T05:00:00Z","v":366483,"vw":173.696357},{"c":187.56,"h":190.71,"l":179.5267,"n":20240,"o":180.47,"t":"2024-11-06T05:00:00Z","v":920789,"vw":186.899891},{"c":183.9,"h":187.8,"l":183.51,"n":9866,"o":186.99,"t":"2024-11-07T05:00:00Z","v":344550,"vw":185.031618},{"c":184.06,"h":186.47,"l":182.96,"n":8751,"o":184.77,"t":"2024-11-08T05:00:00Z","v":295976,"vw":184.463265},{"c":182.99,"h":185.77,"l":181.96,"n":11880,"o":185.77,"t":"2024-11-11T05:00:00Z","v":447938,"vw":183.307665},{"c":181.36,"h":185.145,"l":180.94,"n":9194,"o":183.85,"t":"2024-11-12T05:00:00Z","v":373071,"vw":182.39063},{"c":180.08,"h":182.6019,"l":179.92,"n":7973,"o":182.29,"t":"2024-11-13T05:00:00Z","v":253698,"vw":180.802343},{"c":180.91,"h":182.14,"l":178.622,"n":10546,"o":180.04,"t":"2024-11-14T05:00:00Z","v":448340,"vw":180.72043},{"c":179.08,"h":181.94,"l":176.4325,"n":7752,"o":180.99,"t":"2024-11-15T05:00:00Z","v":439705,"vw":178.466521},{"c":178.01,"h":181,"l":177.4,"n":9589,"o":179.45,"t":"2024-11-18T05:00:00Z","v":343258,"vw":178.276042},{"c":178.38,"h":178.865,"l":175.46,"n":7109,"o":176.59,"t":"2024-11-19T05:00:00Z","v":322588,"vw":177.890846},{"c":180.32,"h":180.69,"l":177.085,"n":7381,"o":178.64,"t":"2024-11-20T05:00:00Z","v":509174,"vw":179.384424},{"c":181.73,"h":183.96,"l":180.93,"n":8797,"o":181.68,"t":"2024-11-21T05:00:00Z","v":352495,"vw":182.301511},{"c":185.38,"h":186.21,"l":182.37,"n":8022,"o":183.18,"t":"2024-11-22T05:00:00Z","v":290634,"vw":185.12324},{"c":188.19,"h":189.67,"l":186.67,"n":9300,"o":187.02,"t":"2024-11-25T05:00:00Z","v":445596,"vw":187.973105},{"c":185.94,"h":187.24,"l":183.35,"n":8269,"o":187.24,"t":"2024-11-26T05:00:00Z","v":268652,"vw":185.395472},{"c":189.8,"h":189.91,"l":186.87,"n":9509,"o":187,"t":"2024-11-27T05:00:00Z","v":297165,"vw":188.855032},{"c":188.66,"h":191.425,"l":188.35,"n":5243,"o":189.64,"t":"2024-11-29T05:00:00Z","v":170438,"vw":189.405898},{"c":189.29,"h":189.78,"l":186.96,"n":8964,"o":188.81,"t":"2024-12-02T05:00:00Z","v":267841,"vw":188.769549},{"c":186,"h":189.8359,"l":185.92,"n":8106,"o":189.54,"t":"2024-12-03T05:00:00Z","v":228766,"vw":186.723255},{"c":183.9,"h":186.18,"l":182.67,"n":8106,"o":185.15,"t":"2024-12-04T05:00:00Z","v":266055,"vw":183.864508},{"c":182.7,"h":184.21,"l":181.62,"n":10060,"o":183.61,"t":"2024-12-05T05:00:00Z","v":435890,"vw":182.626871},{"c":183.01,"h":186.035,"l":182.43,"n":8586,"o":184.28,"t":"2024-12-06T05:00:00Z","v":216557,"vw":183.950397},{"c":182.97,"h":185.69,"l":182.39,"n":14299,"o":184.49,"t":"2024-12-09T05:00:00Z","v":558943,"vw":183.493898},{"c":178.94,"h":183.57,"l":178.34,"n":10322,"o":183.57,"t":"2024-12-10T05:00:00Z","v":370354,"vw":179.843355},{"c":178.8,"h":180.2183,"l":177.57,"n":12383,"o":179.2,"t":"2024-12-11T05:00:00Z","v":382702,"vw":178.621243},{"c":178.11,"h":179.4173,"l":177.62,"n":10688,"o":179.18,"t":"2024-12-12T05:00:00Z","v":380380,"vw":178.420314},{"c":176.2,"h":177.84,"l":174.85,"n":10326,"o":177.57,"t":"2024-12-13T05:00:00Z","v":554703,"vw":176.344871},{"c":177.27,"h":179.01,"l":175.08,"n":10611,"o":175.57,"t":"2024-12-16T05:00:00Z","v":353546,"vw":177.387711},{"c":173.79,"h":177.92,"l":173.42,"n":11354,"o":175.15,"t":"2024-12-17T05:00:00Z","v":571464,"vw":175.177933},{"c":167.9,"h":175,"l":167.65,"n":11146,"o":173.9,"t":"2024-12-18T05:00:00Z","v":379409,"vw":170.231599},{"c":167.45,"h":169.47,"l":166.1,"n":11107,"o":168.9,"t":"2024-12-19T05:00:00Z","v":334053,"vw":167.758316},{"c":169.39,"h":170.58,"l":166.41,"n":11109,"o":166.41,"t":"2024-12-20T05:00:00Z","v":1010372,"vw":169.325315},{"c":170.99,"h":171.08,"l":167.31,"n":9380,"o":168.97,"t":"2024-12-23T05:00:00Z","v":283146,"vw":170.091088},{"c":171.67,"h":172.415,"l":170.55,"n":3704,"o":171.64,"t":"2024-12-24T05:00:00Z","v":88936,"vw":171.621913},{"c":174.72,"h":175.19,"l":169.88,"n":8299,"o":171.13,"t":"2024-12-26T05:00:00Z","v":274248,"vw":174.201659},{"c":173.05,"h":175.03,"l":171.62,"n":6939,"o":173.75,"t":"2024-12-27T05:00:00Z","v":199590,"vw":172.964662},{"c":170.68,"h":171.52,"l":169,"n":8348,"o":171.04,"t":"2024-12-30T05:00:00Z","v":277333,"vw":170.59046},{"c":175.32,"h":176.99,"l":171.01,"n":11180,"o":171.01,"t":"2024-12-31T05:00:00Z","v":456006,"vw":175.330726},{"c":175.1,"h":179.25,"l":174.45,"n":8904,"o":177.21,"t":"2025-01-02T05:00:00Z","v":302531,"vw":175.902028},{"c":177,"h":177.565,"l":174.055,"n":8456,"o":176.08,"t":"2025-01-03T05:00:00Z","v":261348,"vw":176.375786},{"c":178.32,"h":181.94,"l":177.52,"n":10539,"o":177.72,"t":"2025-01-06T05:00:00Z","v":398341,"vw":179.303063},{"c":177.23,"h":180.44,"l":176.2431,"n":8083,"o":179.67,"t":"2025-01-07T05:00:00Z","v":295016,"vw":177.599611},{"c":174.83,"h":176.0159,"l":171.84,"n":10037,"o":175.07,"t":"2025-01-08T05:00:00Z","v":407757,"vw":174.277053},{"c":170.32,"h":173.1845,"l":169.23,"n":8571,"o":173.02,"t":"2025-01-10T05:00:00Z","v":308410,"vw":170.520706},{"c":175.27,"h":175.4,"l":168.75,"n":11659,"o":168.75,"t":"2025-01-13T05:00:00Z","v":577136,"vw":172.989946},{"c":177.68,"h":179.3599,"l":174.37,"n":12812,"o":176.17,"t":"2025-01-14T05:00:00Z","v":543276,"vw":177.451871},{"c":179.74,"h":181.94,"l":179.59,"n":9739,"o":180.68,"t":"2025-01-15T05:00:00Z","v":508766,"vw":180.409738},{"c":183.72,"h":184.26,"l":179.38,"n":10787,"o":179.38,"t":"2025-01-16T05:00:00Z","v":411172,"vw":182.994967},{"c":183.79,"h":185.82,"l":183.2,"n":8061,"o":183.87,"t":"2025-01-17T05:00:00Z","v":304658,"vw":184.040633},{"c":183.44,"h":185.845,"l":181.65,"n":8546,"o":184.79,"t":"2025-01-21T05:00:00Z","v":297262,"vw":183.060016},{"c":182.82,"h":184.24,"l":180.605,"n":7238,"o":182.74,"t":"2025-01-22T05:00:00Z","v":319208,"vw":182.644927},{"c":182.99,"h":184.23,"l":181.52,"n":8092,"o":183.04,"t":"2025-01-23T05:00:00Z","v":294829,"vw":182.637324},{"c":181.5,"h":183.9,"l":180.55,"n":8708,"o":182.1,"t":"2025-01-24T05:00:00Z","v":335996,"vw":181.568984},{"c":184.1,"h":185.46,"l":181.635,"n":9800,"o":182,"t":"2025-01-27T05:00:00Z","v":383110,"vw":183.475558},{"c":181.5,"h":183.815,"l":180.97,"n":8228,"o":182.73,"t":"2025-01-28T05:00:00Z","v":268295,"vw":182.069614},{"c":182.86,"h":183.49,"l":180.92,"n":8607,"o":181,"t":"2025-01-29T05:00:00Z","v":320461,"vw":182.544135},{"c":186.3,"h":188.7,"l":183.33,"n":8918,"o":184.34,"t":"2025-01-30T05:00:00Z","v":342171,"vw":186.713778},{"c":183.89,"h":186.34,"l":183.02,"n":8684,"o":186.34,"t":"2025-01-31T05:00:00Z","v":338245,"vw":184.274663},{"c":182.06,"h":183.44,"l":179.35,"n":10855,"o":181.04,"t":"2025-02-03T05:00:00Z","v":394544,"vw":182.12956},{"c":184.06,"h":184.64,"l":181.83,"n":10476,"o":182.68,"t":"2025-02-04T05:00:00Z","v":334083,"vw":183.384441},{"c":186.78,"h":187.44,"l":184.34,"n":12459,"o":185.24,"t":"2025-02-05T05:00:00Z","v":515837,"vw":186.284168},{"c":151.93,"h":168.69,"l":149.295,"n":45388,"o":161.78,"t":"2025-02-06T05:00:00Z","v":2233683,"vw":154.730719},{"c":152.08,"h":153.895,"l":146.03,"n":30281,"o":152,"t":"2025-02-07T05:00:00Z","v":1432428,"vw":150.401802},{"c":154.3,"h":154.81,"l":150.1575,"n":16317,"o":152.71,"t":"2025-02-10T05:00:00Z","v":830402,"vw":152.997855},{"c":154.83,"h":156.72,"l":149.69,"n":15810,"o":152.65,"t":"2025-02-11T05:00:00Z","v":976835,"vw":153.768058},{"c":150.89,"h":154.64,"l":150.85,"n":11933,"o":153.23,"t":"2025-02-12T05:00:00Z","v":536297,"vw":152.2171},{"c":155.12,"h":155.4,"l":149.8232,"n":13062,"o":151.1,"t":"2025-02-13T05:00:00Z","v":521937,"vw":153.412221},{"c":154.69,"h":156.3,"l":152.89,"n":9234,"o":156.05,"t":"2025-02-14T05:00:00Z","v":595239,"vw":154.379348},{"c":159.37,"h":159.42,"l":154.57,"n":12211,"o":154.67,"t":"2025-02-18T05:00:00Z","v":562056,"vw":158.052893},{"c":154.66,"h":158.7,"l":152.07,"n":14752,"o":158.7,"t":"2025-02-19T05:00:00Z","v":582958,"vw":154.035611},{"c":152.88,"h":155.11,"l":151.36,"n":9329,"o":154.84,"t":"2025-02-20T05:00:00Z","v":347227,"vw":152.9858},{"c":150.5,"h":153.3,"l":148.995,"n":12161,"o":153.3,"t":"2025-02-21T05:00:00Z","v":514129,"vw":150.636748},{"c":148.29,"h":151.07,"l":148.23,"n":12315,"o":150.49,"t":"2025-02-24T05:00:00Z","v":427994,"vw":149.15768},{"c":158,"h":161.63,"l":156.24,"n":21195,"o":160.51,"t":"2025-02-25T05:00:00Z","v":1139189,"vw":158.209186},{"c":157.87,"h":160.62,"l":157.47,"n":14120,"o":158.76,"t":"2025-02-26T05:00:00Z","v":643415,"vw":158.711533},{"c":157.72,"h":158.6,"l":156.71,"n":13620,"o":157.54,"t":"2025-02-27T05:00:00Z","v":513449,"vw":157.751762},{"c":157.1,"h":158.62,"l":155.5,"n":13516,"o":157.32,"t":"2025-02-28T05:00:00Z","v":617998,"vw":156.825872},{"c":154.82,"h":158.13,"l":154.475,"n":14517,"o":157.82,"t":"2025-03-03T05:00:00Z","v":671701,"vw":155.918992},{"c":154.68,"h":156.64,"l":151,"n":20594,"o":152.66,"t":"2025-03-04T05:00:00Z","v":1115638,"vw":154.619934},{"c":154.49,"h":155.88,"l":152.99,"n":13977,"o":154.55,"t":"2025-03-05T05:00:00Z","v":589413,"vw":154.487597},{"c":154.2,"h":155.34,"l":152.23,"n":13905,"o":152.78,"t":"2025-03-06T05:00:00Z","v":641713,"vw":154.490968},{"c":158.76,"h":158.84,"l":152.81,"n":14710,"o":152.81,"t":"2025-03-07T05:00:00Z","v":724111,"vw":156.656172},{"c":156.35,"h":159.82,"l":155.21,"n":18648,"o":159.12,"t":"2025-03-10T04:00:00Z","v":926666,"vw":157.506006},{"c":153.02,"h":157.33,"l":151.23,"n":19230,"o":156,"t":"2025-03-11T04:00:00Z","v":1209361,"vw":153.30548},{"c":150.36,"h":153.71,"l":150.1,"n":18760,"o":153.59,"t":"2025-03-12T04:00:00Z","v":1010115,"vw":150.76662},{"c":150.37,"h":152.42,"l":149.17,"n":12470,"o":150.51,"t":"2025-03-13T04:00:00Z","v":651173,"vw":150.674813},{"c":154.09,"h":155.44,"l":151.03,"n":14386,"o":151.1,"t":"2025-03-14T04:00:00Z","v":873625,"vw":154.05039},{"c":158.06,"h":158.63,"l":154.09,"n":17799,"o":154.09,"t":"2025-03-17T04:00:00Z","v":994875,"vw":157.606673},{"c":155.59,"h":159.49,"l":154.98,"n":23062,"o":158.01,"t":"2025-03-18T04:00:00Z","v":1794444,"vw":156.589435},{"c":154.73,"h":158.06,"l":154.42,"n":24227,"o":156.36,"t":"2025-03-19T04:00:00Z","v":2182777,"vw":155.467067},{"c":156.34,"h":157.16,"l":154.43,"n":17452,"o":154.43,"t":"2025-03-20T04:00:00Z","v":1545117,"vw":156.156326},{"c":157.05,"h":158.42,"l":155.19,"n":21362,"o":156.74,"t":"2025-03-21T04:00:00Z","v":2778653,"vw":156.873219},{"c":157.59,"h":160.2,"l":155.81,"n":24452,"o":158.01,"t":"2025-03-24T04:00:00Z","v":2479085,"vw":157.487679},{"c":154.08,"h":158.245,"l":152.52,"n":33751,"o":157.99,"t":"2025-03-25T04:00:00Z","v":3251820,"vw":154.343708},{"c":152.73,"h":155.5,"l":150.59,"n":35537,"o":155.07,"t":"2025-03-26T04:00:00Z","v":3500542,"vw":152.559464},{"c":155.32,"h":157.4,"l":151.1801,"n":23263,"o":152.61,"t":"2025-03-27T04:00:00Z","v":1959778,"vw":155.518167},{"c":154.56,"h":156.03,"l":153,"n":17186,"o":154.34,"t":"2025-03-28T04:00:00Z","v":1311350,"vw":154.474748},{"c":157.02,"h":158.474,"l":153.06,"n":13467,"o":153.63,"t":"2025-03-31T04:00:00Z","v":1016223,"vw":156.649344},{"c":160.92,"h":161.55,"l":155.19,"n":19117,"o":157,"t":"2025-04-01T04:00:00Z","v":1553850,"vw":160.524155},{"c":161.8,"h":164.04,"l":158.655,"n":14456,"o":158.93,"t":"2025-04-02T04:00:00Z","v":1032760,"vw":162.034629},{"c":142.61,"h":157.59,"l":142.605,"n":26842,"o":155.75,"t":"2025-04-03T04:00:00Z","v":2236687,"vw":145.696977},{"c":126.92,"h":137.47,"l":124.295,"n":45732,"o":137.47,"t":"2025-04-04T04:00:00Z","v":2078515,"vw":127.336084},{"c":120.16,"h":128.96,"l":117,"n":34456,"o":121.79,"t":"2025-04-07T04:00:00Z","v":1695668,"vw":121.396152},{"c":113.47,"h":124.49,"l":111.97,"n":28731,"o":122.62,"t":"2025-04-08T04:00:00Z","v":1411209,"vw":116.211535},{"c":133.05,"h":134.21,"l":110.45,"n":29589,"o":111.22,"t":"2025-04-09T04:00:00Z","v":1681749,"vw":126.981329},{"c":124.37,"h":129.673,"l":121.7,"n":22877,"o":128.54,"t":"2025-04-10T04:00:00Z","v":1102023,"vw":124.35227},{"c":125.96,"h":127.32,"l":120.59,"n":16801,"o":124.7,"t":"2025-04-11T04:00:00Z","v":806403,"vw":125.173502},{"c":127.68,"h":129.8182,"l":125.005,"n":12428,"o":128.78,"t":"2025-04-14T04:00:00Z","v":641552,"vw":127.634868},{"c":127.24,"h":129.68,"l":125.74,"n":9491,"o":128.15,"t":"2025-04-15T04:00:00Z","v":380717,"vw":127.263694},{"c":122.6,"h":127.56,"l":121.36,"n":13813,"o":126.91,"t":"2025-04-16T04:00:00Z","v":617825,"vw":123.264529},{"c":123.21,"h":125.16,"l":121.59,"n":10782,"o":121.77,"t":"2025-04-17T04:00:00Z","v":535365,"vw":123.5256},{"c":120.47,"h":122.345,"l":118.67,"n":13457,"o":121.4,"t":"2025-04-21T04:00:00Z","v":660846,"vw":120.122209},{"c":124.02,"h":124.75,"l":121.68,"n":11748,"o":122.22,"t":"2025-04-22T04:00:00Z","v":662091,"vw":123.906189},{"c":126.5,"h":131.48,"l":125.27,"n":10499,"o":127.98,"t":"2025-04-23T04:00:00Z","v":549007,"vw":126.780503},{"c":130.06,"h":130.35,"l":125.55,"n":9855,"o":127.29,"t":"2025-04-24T04:00:00Z","v":420925,"vw":129.308483},{"c":129.91,"h":130.7899,"l":127.51,"n":11549,"o":128.84,"t":"2025-04-25T04:00:00Z","v":502580,"vw":129.470297},{"c":130.47,"h":134.34,"l":128.945,"n":15122,"o":130.78,"t":"2025-04-28T04:00:00Z","v":570460,"vw":130.725311},{"c":131.75,"h":132.635,"l":130.205,"n":12411,"o":131.38,"t":"2025-04-29T04:00:00Z","v":447879,"vw":131.770668},{"c":130.37,"h":130.9525,"l":126.54,"n":16241,"o":129.35,"t":"2025-04-30T04:00:00Z","v":800785,"vw":129.913836},{"c":121.44,"h":131.86,"l":121.265,"n":21002,"o":130.53,"t":"2025-05-01T04:00:00Z","v":978924,"vw":123.793268},{"c":124.46,"h":126.16,"l":122.53,"n":15688,"o":124.6,"t":"2025-05-02T04:00:00Z","v":633303,"vw":124.304927},{"c":123.61,"h":126.33,"l":122.115,"n":13722,"o":123.56,"t":"2025-05-05T04:00:00Z","v":487340,"vw":124.041487},{"c":122.34,"h":123.605,"l":121.2625,"n":12034,"o":122.18,"t":"2025-05-06T04:00:00Z","v":507236,"vw":122.445065},{"c":121.22,"h":124.075,"l":120.03,"n":13060,"o":123.18,"t":"2025-05-07T04:00:00Z","v":528130,"vw":121.488386},{"c":126.72,"h":127.39,"l":122.22,"n":13246,"o":122.22,"t":"2025-05-08T04:00:00Z","v":467554,"vw":125.979947},{"c":126.91,"h":128.73,"l":126.63,"n":9691,"o":127.41,"t":"2025-05-09T04:00:00Z","v":408028,"vw":127.215663},{"c":135.19,"h":137.87,"l":131.41,"n":13224,"o":131.73,"t":"2025-05-12T04:00:00Z","v":474127,"vw":134.631673},{"c":138.13,"h":139.68,"l":135.19,"n":15629,"o":135.61,"t":"2025-05-13T04:00:00Z","v":634659,"vw":138.161342},{"c":137.56,"h":138.87,"l":135.4371,"n":14206,"o":136.91,"t":"2025-05-14T04:00:00Z","v":599629,"vw":137.479182},{"c":137.25,"h":138,"l":135.31,"n":13533,"o":136,"t":"2025-05-15T04:00:00Z","v":635902,"vw":137.056534},{"c":139.41,"h":139.76,"l":136.4037,"n":10070,"o":138.06,"t":"2025-05-16T04:00:00Z","v":375700,"vw":139.068366},{"c":137.66,"h":139.14,"l":137.305,"n":9574,"o":137.42,"t":"2025-05-19T04:00:00Z","v":312415,"vw":137.965975},{"c":137.13,"h":138.43,"l":135.0265,"n":9633,"o":136.78,"t":"2025-05-20T04:00:00Z","v":362263,"vw":137.30456},{"c":133,"h":136.48,"l":132.88,"n":11431,"o":135.2,"t":"2025-05-21T04:00:00Z","v":578696,"vw":134.031732},{"c":137.28,"h":138.4,"l":132.27,"n":15591,"o":132.27,"t":"2025-05-22T04:00:00Z","v":664725,"vw":136.533748},{"c":133.34,"h":135.1299,"l":132.8,"n":11851,"o":133.57,"t":"2025-05-23T04:00:00Z","v":399752,"vw":133.493107},{"c":137.32,"h":137.92,"l":134.835,"n":9626,"o":136.21,"t":"2025-05-27T04:00:00Z","v":371477,"vw":137.006011},{"c":136.57,"h":137.89,"l":135.68,"n":8400,"o":137.81,"t":"2025-05-28T04:00:00Z","v":305404,"vw":136.514689},{"c":134.45,"h":137.43,"l":133.54,"n":10038,"o":137.43,"t":"2025-05-29T04:00:00Z","v":361202,"vw":134.628287},{"c":132.93,"h":134.3,"l":131.595,"n":9402,"o":134.3,"t":"2025-05-30T04:00:00Z","v":400032,"vw":132.888707},{"c":131.63,"h":132.86,"l":128.91,"n":8690,"o":132.69,"t":"2025-06-02T04:00:00Z","v":326970,"vw":131.229996},{"c":136.62,"h":137.4717,"l":133.4468,"n":13540,"o":135.62,"t":"2025-06-03T04:00:00Z","v":545515,"vw":136.380745},{"c":138.28,"h":139.25,"l":136.11,"n":15051,"o":136.63,"t":"2025-06-04T04:00:00Z","v":695888,"vw":138.252482},{"c":136.44,"h":138.235,"l":135.4,"n":12286,"o":138,"t":"2025-06-05T04:00:00Z","v":482773,"vw":136.69846},{"c":138.58,"h":139.7399,"l":136.62,"n":10369,"o":139.16,"t":"2025-06-06T04:00:00Z","v":452841,"vw":137.977781},{"c":139,"h":139.98,"l":136.87,"n":13171,"o":139.72,"t":"2025-06-09T04:00:00Z","v":493645,"vw":138.764379},{"c":142.11,"h":142.46,"l":139.08,"n":10610,"o":139.62,"t":"2025-06-10T04:00:00Z","v":427363,"vw":141.790564},{"c":140.61,"h":144.34,"l":139.205,"n":12162,"o":143.22,"t":"2025-06-11T04:00:00Z","v":381689,"vw":140.732015},{"c":140.03,"h":140.91,"l":137.11,"n":13003,"o":137.95,"t":"2025-06-12T04:00:00Z","v":462665,"vw":139.995629},{"c":137.65,"h":140.87,"l":136.925,"n":18175,"o":137.75,"t":"2025-06-13T04:00:00Z","v":866653,"vw":138.540877},{"c":143.39,"h":145.64,"l":138.84,"n":16014,"o":139.13,"t":"2025-06-16T04:00:00Z","v":618430,"vw":143.566831},{"c":142.34,"h":144.27,"l":141.68,"n":14031,"o":141.88,"t":"2025-06-17T04:00:00Z","v":635001,"vw":142.542547},{"c":139.21,"h":143.62,"l":138.08,"n":18760,"o":142.43,"t":"2025-06-18T04:00:00Z","v":833459,"vw":139.55785},{"c":140.67,"h":141.46,"l":139.28,"n":11501,"o":140.53,"t":"2025-06-20T04:00:00Z","v":730610,"vw":140.597943},{"c":141.56,"h":143.656,"l":138.84,"n":12045,"o":140.79,"t":"2025-06-23T04:00:00Z","v":545730,"vw":141.46991},{"c":144.49,"h":144.73,"l":142.835,"n":11215,"o":143.06,"t":"2025-06-24T04:00:00Z","v":491240,"vw":144.067809},{"c":144.66,"h":145,"l":141.33,"n":12291,"o":144.54,"t":"2025-06-25T04:00:00Z","v":552741,"vw":143.702424},{"c":149.39,"h":149.66,"l":145.3,"n":13582,"o":145.54,"t":"2025-06-26T04:00:00Z","v":536011,"vw":148.742881},{"c":146.88,"h":151.325,"l":145.49,"n":14055,"o":150,"t":"2025-06-27T04:00:00Z","v":1069745,"vw":147.607874},{"c":146.89,"h":147.63,"l":144.57,"n":11063,"o":147.63,"t":"2025-06-30T04:00:00Z","v":386227,"vw":146.697371},{"c":150.59,"h":152.0875,"l":145.59,"n":11441,"o":145.59,"t":"2025-07-01T04:00:00Z","v":398526,"vw":150.282443},{"c":151.72,"h":152.11,"l":149.56,"n":10899,"o":150.28,"t":"2025-07-02T04:00:00Z","v":407007,"vw":151.073438},{"c":151.23,"h":153.43,"l":150.59,"n":6930,"o":152.24,"t":"2025-07-03T04:00:00Z","v":210668,"vw":151.398279},{"c":149.53,"h":152.28,"l":148.36,"n":9198,"o":150.49,"t":"2025-07-07T04:00:00Z","v":722269,"vw":149.74734},{"c":152.54,"h":154.54,"l":149.36,"n":9625,"o":150.5,"t":"2025-07-08T04:00:00Z","v":334439,"vw":152.555641},{"c":151.1,"h":153.49,"l":150.62,"n":8019,"o":152.03,"t":"2025-07-09T04:00:00Z","v":289840,"vw":151.378082},{"c":154.19,"h":155.39,"l":151.125,"n":9113,"o":151.64,"t":"2025-07-10T04:00:00Z","v":257579,"vw":153.842998},{"c":150.64,"h":153.02,"l":150.4094,"n":8602,"o":153.02,"t":"2025-07-11T04:00:00Z","v":332896,"vw":150.969249},{"c":151.44,"h":152.94,"l":148.39,"n":8967,"o":151.18,"t":"2025-07-14T04:00:00Z","v":266383,"vw":151.561387},{"c":149.2,"h":151.82,"l":149.2,"n":8906,"o":151.82,"t":"2025-07-15T04:00:00Z","v":288045,"vw":149.741918},{"c":150.95,"h":151.695,"l":146.98,"n":11001,"o":149.72,"t":"2025-07-16T04:00:00Z","v":348004,"vw":150.336061},{"c":153.55,"h":154.76,"l":150.24,"n":10592,"o":150.24,"t":"2025-07-17T04:00:00Z","v":315367,"vw":153.400358},{"c":153.14,"h":155.295,"l":152.38,"n":13259,"o":154.12,"t":"2025-07-18T04:00:00Z","v":404661,"vw":153.288135},{"c":154.18,"h":156.685,"l":152.76,"n":12648,"o":154.66,"t":"2025-07-21T04:00:00Z","v":400041,"vw":154.893037},{"c":160.68,"h":161.88,"l":154.635,"n":15171,"o":155.05,"t":"2025-07-22T04:00:00Z","v":730282,"vw":160.145775},{"c":163.4,"h":164.38,"l":160.26,"n":18183,"o":162.27,"t":"2025-07-23T04:00:00Z","v":695026,"vw":162.927367},{"c":174.1,"h":180.7067,"l":165.08,"n":31606,"o":170.63,"t":"2025-07-24T04:00:00Z","v":1421699,"vw":175.164673},{"c":175.62,"h":177.11,"l":169.655,"n":19060,"o":173.67,"t":"2025-07-25T04:00:00Z","v":745194,"vw":175.242306},{"c":175.95,"h":176.91,"l":173.62,"n":13591,"o":175.83,"t":"2025-07-28T04:00:00Z","v":558025,"vw":175.600645},{"c":174.06,"h":177.37,"l":171.31,"n":16650,"o":174.97,"t":"2025-07-29T04:00:00Z","v":713725,"vw":173.113287},{"c":171.74,"h":174.74,"l":170.36,"n":13464,"o":174.44,"t":"2025-07-30T04:00:00Z","v":464614,"vw":172.155508},{"c":169.68,"h":172.65,"l":168.67,"n":11524,"o":170.64,"t":"2025-07-31T04:00:00Z","v":468342,"vw":170.079797},{"c":166.37,"h":167.96,"l":163.03,"n":12236,"o":167.96,"t":"2025-08-01T04:00:00Z","v":384082,"vw":166.293757},{"c":168.69,"h":169.29,"l":165.11,"n":9197,"o":167.28,"t":"2025-08-04T04:00:00Z","v":270971,"vw":168.488426},{"c":170.45,"h":171.41,"l":165.03,"n":14086,"o":169.21,"t":"2025-08-05T04:00:00Z","v":463173,"vw":170.000618},{"c":171.95,"h":172.24,"l":168.92,"n":12212,"o":172.17,"t":"2025-08-06T04:00:00Z","v":407557,"vw":171.464469},{"c":169.82,"h":173.43,"l":167.99,"n":12911,"o":173.43,"t":"2025-08-07T04:00:00Z","v":426501,"vw":169.941919},{"c":168.26,"h":171.07,"l":167.52,"n":8609,"o":170.16,"t":"2025-08-08T04:00:00Z","v":348993,"vw":168.639323},{"c":167.11,"h":169.89,"l":165.49,"n":8507,"o":168.3,"t":"2025-08-11T04:00:00Z","v":283766,"vw":167.079857},{"c":170.78,"h":171.2,"l":166.98,"n":8774,"o":168.3,"t":"2025-08-12T04:00:00Z","v":318309,"vw":170.488075},{"c":176.26,"h":176.5,"l":170.9,"n":10003,"o":171.31,"t":"2025-08-13T04:00:00Z","v":384832,"vw":175.457489},{"c":175.13,"h":175.97,"l":172.98,"n":9625,"o":174.64,"t":"2025-08-14T04:00:00Z","v":312438,"vw":174.950651},{"c":174.38,"h":177,"l":173.54,"n":9404,"o":175.35,"t":"2025-08-15T04:00:00Z","v":347356,"vw":174.461424},{"c":172.68,"h":174.48,"l":171.55,"n":10146,"o":174.25,"t":"2025-08-18T04:00:00Z","v":297442,"vw":172.789654},{"c":171.15,"h":174.275,"l":170.44,"n":9783,"o":173.13,"t":"2025-08-19T04:00:00Z","v":344325,"vw":171.45314},{"c":169.05,"h":171.38,"l":167.43,"n":12516,"o":171.38,"t":"2025-08-20T04:00:00Z","v":565618,"vw":169.095388},{"c":169.61,"h":169.65,"l":166.93,"n":9275,"o":168.45,"t":"2025-08-21T04:00:00Z","v":294609,"vw":168.976403},{"c":172.87,"h":174.68,"l":170.25,"n":10270,"o":171.24,"t":"2025-08-22T04:00:00Z","v":299895,"vw":173.290847},{"c":170.83,"h":172.78,"l":170.4,"n":10591,"o":172.78,"t":"2025-08-25T04:00:00Z","v":311767,"vw":171.265728},{"c":171.29,"h":172.7,"l":170.81,"n":10100,"o":170.81,"t":"2025-08-26T04:00:00Z","v":391619,"vw":171.621405},{"c":172.96,"h":173.61,"l":170.625,"n":9061,"o":170.63,"t":"2025-08-27T04:00:00Z","v":326445,"vw":172.980527},{"c":170.45,"h":173.18,"l":170.35,"n":9035,"o":173.18,"t":"2025-08-28T04:00:00Z","v":245919,"vw":170.912098},{"c":171.35,"h":172.235,"l":169.735,"n":11640,"o":170.75,"t":"2025-08-29T04:00:00Z","v":386910,"vw":171.440227},{"c":169.12,"h":170.4,"l":167.37,"n":11716,"o":169.69,"t":"2025-09-02T04:00:00Z","v":314952,"vw":169.020154},{"c":167.17,"h":168.9375,"l":166.17,"n":9714,"o":167.5,"t":"2025-09-03T04:00:00Z","v":304613,"vw":167.250768},{"c":173.36,"h":173.435,"l":165.54,"n":11684,"o":167.46,"t":"2025-09-04T04:00:00Z","v":397028,"vw":171.611708},{"c":171.19,"h":175.03,"l":169.49,"n":8894,"o":172.85,"t":"2025-09-05T04:00:00Z","v":328816,"vw":171.199012},{"c":172.48,"h":173.34,"l":169.18,"n":10453,"o":171.66,"t":"2025-09-08T04:00:00Z","v":277432,"vw":172.137299},{"c":172.64,"h":173.63,"l":171.36,"n":8245,"o":172.5,"t":"2025-09-09T04:00:00Z","v":259889,"vw":172.686086},{"c":169.57,"h":173.255,"l":168.715,"n":9666,"o":171.75,"t":"2025-09-10T04:00:00Z","v":303143,"vw":169.929892},{"c":176.16,"h":176.945,"l":169.32,"n":11772,"o":169.32,"t":"2025-09-11T04:00:00Z","v":318999,"vw":175.532497},{"c":169.73,"h":175.99,"l":169.63,"n":9384,"o":175.89,"t":"2025-09-12T04:00:00Z","v":258775,"vw":171.359916},{"c":171.69,"h":172.75,"l":170.61,"n":10838,"o":170.91,"t":"2025-09-15T04:00:00Z","v":300526,"vw":171.537111},{"c":171.96,"h":172.45,"l":169.5,"n":9717,"o":171.25,"t":"2025-09-16T04:00:00Z","v":260258,"vw":171.561587},{"c":167.35,"h":174.7,"l":166.845,"n":12582,"o":172.79,"t":"2025-09-17T04:00:00Z","v":547527,"vw":169.471087},{"c":168.33,"h":170.51,"l":167.97,"n":11584,"o":169.62,"t":"2025-09-18T04:00:00Z","v":397428,"vw":168.748583},{"c":163.44,"h":169.02,"l":161.79,"n":14841,"o":169.02,"t":"2025-09-19T04:00:00Z","v":909669,"vw":164.103503},{"c":163.92,"h":164.3,"l":160.96,"n":12781,"o":162.03,"t":"2025-09-22T04:00:00Z","v":517903,"vw":162.908269},{"c":159.08,"h":166.425,"l":157.4827,"n":11074,"o":164.7,"t":"2025-09-23T04:00:00Z","v":443002,"vw":159.555852},{"c":161.42,"h":162.23,"l":159.53,"n":10122,"o":159.53,"t":"2025-09-24T04:00:00Z","v":348285,"vw":161.222662},{"c":158.06,"h":160.26,"l":157.5,"n":9331,"o":160.26,"t":"2025-09-25T04:00:00Z","v":205717,"vw":158.455453},{"c":160.56,"h":160.925,"l":157.43,"n":8205,"o":158.01,"t":"2025-09-26T04:00:00Z","v":221381,"vw":159.891795},{"c":160.44,"h":162.03,"l":159.61,"n":7557,"o":162.03,"t":"2025-09-29T04:00:00Z","v":186773,"vw":160.497863},{"c":157.53,"h":159.76,"l":156.085,"n":7636,"o":159.65,"t":"2025-09-30T04:00:00Z","v":213357,"vw":157.320275},{"c":159.62,"h":161.01,"l":156.93,"n":10797,"o":156.93,"t":"2025-10-01T04:00:00Z","v":343309,"vw":158.911549},{"c":158.93,"h":160.978,"l":157.26,"n":7849,"o":159.42,"t":"2025-10-02T04:00:00Z","v":233691,"vw":158.868226},{"c":159.65,"h":161.95,"l":159,"n":9045,"o":159.63,"t":"2025-10-03T04:00:00Z","v":260186,"vw":160.065743},{"c":158.4,"h":160.655,"l":158.2,"n":8704,"o":159.52,"t":"2025-10-06T04:00:00Z","v":244655,"vw":158.835924},{"c":157.39,"h":160.77,"l":157.36,"n":8045,"o":159.36,"t":"2025-10-07T04:00:00Z","v":182149,"vw":157.970301},{"c":159.09,"h":159.31,"l":157.09,"n":8890,"o":158.53,"t":"2025-10-08T04:00:00Z","v":326387,"vw":158.861484},{"c":156.78,"h":160.845,"l":155.73,"n":8932,"o":159.69,"t":"2025-10-09T04:00:00Z","v":264174,"vw":157.010121},{"c":150.25,"h":157.815,"l":149.58,"n":10171,"o":155.89,"t":"2025-10-10T04:00:00Z","v":323838,"vw":151.314572},{"c":150.6,"h":153.77,"l":150.24,"n":8124,"o":153.05,"t":"2025-10-13T04:00:00Z","v":187080,"vw":151.356063},{"c":152.24,"h":153.88,"l":147.35,"n":10444,"o":147.53,"t":"2025-10-14T04:00:00Z","v":286016,"vw":152.109461},{"c":149.96,"h":153.41,"l":149.01,"n":8829,"o":152.61,"t":"2025-10-15T04:00:00Z","v":246919,"vw":150.304092},{"c":147.64,"h":151.59,"l":146.8,"n":14090,"o":149.82,"t":"2025-10-16T04:00:00Z","v":526163,"vw":148.298385},{"c":150.51,"h":150.93,"l":146.74,"n":10770,"o":147.63,"t":"2025-10-17T04:00:00Z","v":410564,"vw":149.988794},{"c":152.91,"h":153.855,"l":150.94,"n":8075,"o":151.37,"t":"2025-10-20T04:00:00Z","v":271239,"vw":152.947794},{"c":155.01,"h":156.365,"l":152.7,"n":8046,"o":152.7,"t":"2025-10-21T04:00:00Z","v":213794,"vw":155.386511},{"c":155.79,"h":159.9,"l":155.53,"n":12050,"o":158.71,"t":"2025-10-22T04:00:00Z","v":389208,"vw":157.428915},{"c":160.06,"h":160.5,"l":156.4,"n":9891,"o":156.6,"t":"2025-10-23T04:00:00Z","v":290946,"vw":159.607561},{"c":159.88,"h":162.495,"l":159,"n":11046,"o":161.89,"t":"2025-10-24T04:00:00Z","v":243388,"vw":160.164026},{"c":160.92,"h":163.5082,"l":160.68,"n":10715,"o":161.44,"t":"2025-10-27T04:00:00Z","v":312734,"vw":161.275796},{"c":158.82,"h":163.275,"l":157.61,"n":9949,"o":161,"t":"2025-10-28T04:00:00Z","v":350626,"vw":160.42129},{"c":154.06,"h":159.82,"l":153.7,"n":17042,"o":157.29,"t":"2025-10-29T04:00:00Z","v":588810,"vw":155.527987},{"c":151.54,"h":162.72,"l":150.61,"n":16907,"o":162.72,"t":"2025-10-30T04:00:00Z","v":707706,"vw":154.115996},{"c":145.88,"h":150.285,"l":142.185,"n":16036,"o":148.85,"t":"2025-10-31T04:00:00Z","v":602463,"vw":145.816575},{"c":150.71,"h":152.02,"l":143.34,"n":20246,"o":145.52,"t":"2025-11-03T05:00:00Z","v":890968,"vw":148.370781},{"c":148.03,"h":150.33,"l":145.875,"n":10751,"o":149.87,"t":"2025-11-04T05:00:00Z","v":311287,"vw":147.955929},{"c":148.54,"h":149.02,"l":145.77,"n":9766,"o":148.1,"t":"2025-11-05T05:00:00Z","v":323012,"vw":148.205441},{"c":144.82,"h":150.84,"l":144.54,"n":13256,"o":150,"t":"2025-11-06T05:00:00Z","v":449661,"vw":145.579107},{"c":145.68,"h":146.4999,"l":143.67,"n":11734,"o":144,"t":"2025-11-07T05:00:00Z","v":434324,"vw":145.168667},{"c":146.68,"h":147.735,"l":143.91,"n":10598,"o":146.38,"t":"2025-11-10T05:00:00Z","v":335513,"vw":146.195159},{"c":147.83,"h":149.295,"l":146.225,"n":11067,"o":147.72,"t":"2025-11-11T05:00:00Z","v":470349,"vw":148.402126},{"c":144.25,"h":149.905,"l":143.13,"n":15426,"o":147.75,"t":"2025-11-12T05:00:00Z","v":548636,"vw":144.64678},{"c":140.89,"h":145.66,"l":140.19,"n":13627,"o":143.9,"t":"2025-11-13T05:00:00Z","v":574767,"vw":142.174306},{"c":136.91,"h":140.59,"l":136.1,"n":14960,"o":140.5,"t":"2025-11-14T05:00:00Z","v":758075,"vw":138.122771},{"c":136.4,"h":138.89,"l":134.63,"n":16260,"o":136.85,"t":"2025-11-17T05:00:00Z","v":693049,"vw":136.482609},{"c":136.57,"h":138.85,"l":133.65,"n":11996,"o":138.47,"t":"2025-11-18T05:00:00Z","v":477440,"vw":136.19462},{"c":139.08,"h":139.4,"l":135.85,"n":11045,"o":136.42,"t":"2025-11-19T05:00:00Z","v":385275,"vw":138.138313},{"c":139.86,"h":144.81,"l":139.185,"n":11896,"o":139.88,"t":"2025-11-20T05:00:00Z","v":426627,"vw":141.141074},{"c":146.05,"h":147.47,"l":140.4094,"n":11281,"o":140.43,"t":"2025-11-21T05:00:00Z","v":411987,"vw":145.822097},{"c":146.65,"h":147.73,"l":143.89,"n":9404,"o":144.82,"t":"2025-11-24T05:00:00Z","v":314755,"vw":146.616069},{"c":149.62,"h":149.74,"l":145.225,"n":10454,"o":147.37,"t":"2025-11-25T05:00:00Z","v":349473,"vw":148.708839},{"c":148.66,"h":150.81,"l":148.19,"n":9053,"o":148.62,"t":"2025-11-26T05:00:00Z","v":300611,"vw":149.272988},{"c":148.36,"h":149.8,"l":147.21,"n":5263,"o":149.2,"t":"2025-11-28T05:00:00Z","v":148227,"vw":148.478636},{"c":146.48,"h":151.23,"l":145.44,"n":15045,"o":147.14,"t":"2025-12-01T05:00:00Z","v":760941,"vw":148.376878},{"c":146.57,"h":150,"l":142.86,"n":9488,"o":147.25,"t":"2025-12-02T05:00:00Z","v":460053,"vw":147.163946},{"c":149.37,"h":149.665,"l":146.09,"n":10536,"o":147.06,"t":"2025-12-03T05:00:00Z","v":384771,"vw":148.719557},{"c":151.28,"h":151.805,"l":148.045,"n":10185,"o":149.53,"t":"2025-12-04T05:00:00Z","v":415438,"vw":150.643841},{"c":153.8,"h":155.14,"l":150.55,"n":8714,"o":150.87,"t":"2025-12-05T05:00:00Z","v":267800,"vw":153.921754},{"c":151.4,"h":154.74,"l":150.79,"n":7859,"o":153.31,"t":"2025-12-08T05:00:00Z","v":350460,"vw":151.627787},{"c":150.04,"h":153.12,"l":149.95,"n":7249,"o":150.77,"t":"2025-12-09T05:00:00Z","v":242032,"vw":150.859925},{"c":154.63,"h":156.15,"l":150,"n":8392,"o":150,"t":"2025-12-10T05:00:00Z","v":285380,"vw":153.625839},{"c":154.69,"h":157.23,"l":152.83,"n":9790,"o":154.97,"t":"2025-12-11T05:00:00Z","v":343982,"vw":154.476217},{"c":153.78,"h":156.045,"l":152.77,"n":7101,"o":155.09,"t":"2025-12-12T05:00:00Z","v":274275,"vw":153.728715},{"c":151.05,"h":154.575,"l":150.92,"n":9022,"o":154.52,"t":"2025-12-15T05:00:00Z","v":400869,"vw":151.374923},{"c":152.55,"h":152.8,"l":150.19,"n":9249,"o":150.99,"t":"2025-12-16T05:00:00Z","v":379547,"vw":152.084858},{"c":150.03,"h":154.82,"l":149.93,"n":10281,"o":152.34,"t":"2025-12-17T05:00:00Z","v":363231,"vw":151.090473},{"c":150.47,"h":152.88,"l":150.245,"n":10105,"o":151.4,"t":"2025-12-18T05:00:00Z","v":279592,"vw":150.991769},{"c":150.9,"h":151.5599,"l":149.03,"n":7207,"o":150.26,"t":"2025-12-19T05:00:00Z","v":415848,"vw":150.800364},{"c":153.81,"h":155.4028,"l":151.01,"n":9636,"o":151.01,"t":"2025-12-22T05:00:00Z","v":329478,"vw":153.584621},{"c":152.14,"h":154.28,"l":151.535,"n":8244,"o":153.7,"t":"2025-12-23T05:00:00Z","v":269374,"vw":152.346532},{"c":152.71,"h":153.985,"l":151.31,"n":3715,"o":152,"t":"2025-12-24T05:00:00Z","v":112054,"vw":152.814116},{"c":153.12,"h":153.51,"l":151.12,"n":6004,"o":152.4,"t":"2025-12-26T05:00:00Z","v":143418,"vw":152.853367},{"c":152.81,"h":154.405,"l":152.17,"n":6174,"o":153.29,"t":"2025-12-29T05:00:00Z","v":218689,"vw":152.895626},{"c":151.29,"h":152.81,"l":151.005,"n":7310,"o":152.23,"t":"2025-12-30T05:00:00Z","v":216898,"vw":151.491196},{"c":148.98,"h":151.8,"l":148.51,"n":8388,"o":150.7,"t":"2025-12-31T05:00:00Z","v":288309,"vw":149.469},{"c":148.39,"h":150.3025,"l":146.87,"n":8626,"o":149.54,"t":"2026-01-02T05:00:00Z","v":295974,"vw":148.457735},{"c":152.2,"h":154.5,"l":147.85,"n":11318,"o":147.85,"t":"2026-01-05T05:00:00Z","v":421018,"vw":152.358318},{"c":151.78,"h":152.6299,"l":149.33,"n":10560,"o":151.21,"t":"2026-01-06T05:00:00Z","v":405545,"vw":151.577322},{"c":153.74,"h":154.8,"l":150.375,"n":11283,"o":152.72,"t":"2026-01-07T05:00:00Z","v":341807,"vw":152.987329},{"c":158.97,"h":159.36,"l":153.14,"n":8796,"o":153.14,"t":"2026-01-08T05:00:00Z","v":338796,"vw":158.145233},{"c":161.88,"h":162.7,"l":158.29,"n":9927,"o":159.2,"t":"2026-01-09T05:00:00Z","v":369455,"vw":161.464969},{"c":160.83,"h":163.57,"l":157.47,"n":14309,"o":159,"t":"2026-01-12T05:00:00Z","v":549329,"vw":160.838229},{"c":159.03,"h":161.295,"l":158,"n":9241,"o":161.18,"t":"2026-01-13T05:00:00Z","v":347174,"vw":159.540551},{"c":161.35,"h":164.005,"l":158.55,"n":12428,"o":159,"t":"2026-01-14T05:00:00Z","v":439190,"vw":161.690382},{"c":160.57,"h":161.91,"l":159.41,"n":14702,"o":161.91,"t":"2026-01-15T05:00:00Z","v":656272,"vw":160.543321},{"c":157.69,"h":160.965,"l":157.1,"n":8811,"o":159.94,"t":"2026-01-16T05:00:00Z","v":251489,"vw":158.214093},{"c":151.84,"h":158.19,"l":151.73,"n":9295,"o":155.26,"t":"2026-01-20T05:00:00Z","v":268109,"vw":153.171131},{"c":157.78,"h":159.595,"l":154.035,"n":9787,"o":154.38,"t":"2026-01-21T05:00:00Z","v":224303,"vw":157.377446},{"c":161.85,"h":161.98,"l":158.595,"n":9959,"o":158.66,"t":"2026-01-22T05:00:00Z","v":251579,"vw":161.039049},{"c":159.97,"h":163.07,"l":158.17,"n":8518,"o":161.26,"t":"2026-01-23T05:00:00Z","v":279941,"vw":159.845198},{"c":158.94,"h":160.575,"l":158.03,"n":8196,"o":159.27,"t":"2026-01-26T05:00:00Z","v":183752,"vw":158.870213},{"c":156.7,"h":158.3,"l":154.13,"n":8304,"o":158.3,"t":"2026-01-27T05:00:00Z","v":255982,"vw":156.597872},{"c":154.68,"h":157.7,"l":153.7,"n":7444,"o":155.54,"t":"2026-01-28T05:00:00Z","v":223987,"vw":155.09376},{"c":157.63,"h":158.19,"l":154.68,"n":11868,"o":156.34,"t":"2026-01-29T05:00:00Z","v":322519,"vw":157.112243},{"c":153.9,"h":157.6,"l":150.64,"n":11379,"o":156.51,"t":"2026-01-30T05:00:00Z","v":421864,"vw":153.821946},{"c":153.13,"h":155.67,"l":148.48,"n":13364,"o":149.5,"t":"2026-02-02T05:00:00Z","v":639203,"vw":152.87645},{"c":144.28,"h":151.49,"l":143.76,"n":15167,"o":151.49,"t":"2026-02-03T05:00:00Z","v":581738,"vw":145.392006},{"c":148.91,"h":155.13,"l":143.58,"n":27060,"o":144.09,"t":"2026-02-04T05:00:00Z","v":1437339,"vw":149.260565},{"c":148.54,"h":150.59,"l":141.835,"n":23719,"o":145.08,"t":"2026-02-05T05:00:00Z","v":1530057,"vw":146.953009},{"c":158.95,"h":160.455,"l":148.13,"n":17482,"o":148.13,"t":"2026-02-06T05:00:00Z","v":966904,"vw":156.700307},{"c":162.44,"h":164.6,"l":157.84,"n":14441,"o":159.38,"t":"2026-02-09T05:00:00Z","v":744888,"vw":162.077292},{"c":166,"h":166.21,"l":161.6,"n":10494,"o":162.61,"t":"2026-02-10T05:00:00Z","v":459182,"vw":165.096607},{"c":165.67,"h":167.61,"l":163.12,"n":11734,"o":166,"t":"2026-02-11T05:00:00Z","v":418243,"vw":165.067767},{"c":152.65,"h":166.115,"l":152.2,"n":12134,"o":165.74,"t":"2026-02-12T05:00:00Z","v":510308,"vw":154.297264},{"c":157.67,"h":158.41,"l":151,"n":9493,"o":153.01,"t":"2026-02-13T05:00:00Z","v":381442,"vw":157.207064},{"c":153.88,"h":159.39,"l":152.39,"n":10172,"o":157.94,"t":"2026-02-17T05:00:00Z","v":389910,"vw":154.359711},{"c":158.99,"h":160.605,"l":154.26,"n":9708,"o":155.27,"t":"2026-02-18T05:00:00Z","v":394271,"vw":158.92842},{"c":154.72,"h":156.5,"l":153.125,"n":8260,"o":156.5,"t":"2026-02-19T05:00:00Z","v":279049,"vw":154.576254},{"c":157.37,"h":157.66,"l":153.9,"n":6942,"o":154,"t":"2026-02-20T05:00:00Z","v":197001,"vw":156.643304},{"c":151.67,"h":157.83,"l":149.5,"n":11575,"o":156.78,"t":"2026-02-23T05:00:00Z","v":410560,"vw":151.778546},{"c":150.1,"h":152.52,"l":149.27,"n":8886,"o":149.91,"t":"2026-02-24T05:00:00Z","v":424768,"vw":150.469963},{"c":150.03,"h":150.545,"l":148.21,"n":9702,"o":150.54,"t":"2026-02-25T05:00:00Z","v":428160,"vw":149.626726},{"c":151.29,"h":153.835,"l":148.985,"n":9304,"o":150.76,"t":"2026-02-26T05:00:00Z","v":357636,"vw":151.40508},{"c":149.19,"h":149.51,"l":144.485,"n":10573,"o":148.26,"t":"2026-02-27T05:00:00Z","v":386538,"vw":148.404347},{"c":158,"h":158.17,"l":147.205,"n":14384,"o":147.5,"t":"2026-03-02T05:00:00Z","v":723238,"vw":156.268851},{"c":163.68,"h":163.78,"l":153.45,"n":14384,"o":154.24,"t":"2026-03-03T05:00:00Z","v":545672,"vw":161.7136},{"c":164.79,"h":165.59,"l":161.755,"n":11432,"o":164.36,"t":"2026-03-04T05:00:00Z","v":366509,"vw":164.286289},{"c":166.1,"h":167,"l":161.94,"n":12504,"o":162.72,"t":"2026-03-05T05:00:00Z","v":456497,"vw":165.222546},{"c":167.07,"h":167.54,"l":159.13,"n":13801,"o":164.19,"t":"2026-03-06T05:00:00Z","v":611819,"vw":165.86893},{"c":161.98,"h":167.44,"l":161.6,"n":17715,"o":165.62,"t":"2026-03-09T04:00:00Z","v":681333,"vw":163.620292},{"c":158.77,"h":161.5,"l":152.24,"n":12662,"o":160.73,"t":"2026-03-10T04:00:00Z","v":427594,"vw":157.991745},{"c":160.47,"h":163.12,"l":156.47,"n":11651,"o":159.29,"t":"2026-03-11T04:00:00Z","v":359707,"vw":160.515751},{"c":160.33,"h":166.27,"l":157.93,"n":15332,"o":158.95,"t":"2026-03-12T04:00:00Z","v":530352,"vw":162.660978},{"c":159.95,"h":161.6,"l":157.72,"n":14162,"o":160.66,"t":"2026-03-13T04:00:00Z","v":434318,"vw":159.907618},{"c":156.79,"h":161.635,"l":156.57,"n":10986,"o":160.73,"t":"2026-03-16T04:00:00Z","v":330271,"vw":157.860599},{"c":152.53,"h":160.52,"l":152.5,"n":12069,"o":157.82,"t":"2026-03-17T04:00:00Z","v":430875,"vw":154.097969},{"c":148.9,"h":152.7601,"l":147.85,"n":12717,"o":150.5,"t":"2026-03-18T04:00:00Z","v":378629,"vw":149.592511},{"c":151.69,"h":153.17,"l":147.66,"n":14290,"o":147.66,"t":"2026-03-19T04:00:00Z","v":498682,"vw":151.096612},{"c":156.89,"h":157.02,"l":148.175,"n":17862,"o":150.14,"t":"2026-03-20T04:00:00Z","v":845898,"vw":155.522313},{"c":155.91,"h":159.15,"l":155.38,"n":15277,"o":158.51,"t":"2026-03-23T04:00:00Z","v":619938,"vw":156.727053},{"c":155.37,"h":158.16,"l":153.84,"n":9118,"o":154.95,"t":"2026-03-24T04:00:00Z","v":418059,"vw":155.709819},{"c":151.32,"h":158.32,"l":148.94,"n":11431,"o":156.71,"t":"2026-03-25T04:00:00Z","v":306649,"vw":152.100134},{"c":155.1,"h":155.24,"l":150.25,"n":9146,"o":150.25,"t":"2026-03-26T04:00:00Z","v":323558,"vw":154.331626},{"c":147.55,"h":153.94,"l":147.38,"n":11410,"o":153.41,"t":"2026-03-27T04:00:00Z","v":291748,"vw":148.884731},{"c":153.38,"h":155.715,"l":149.18,"n":11876,"o":149.18,"t":"2026-03-30T04:00:00Z","v":428178,"vw":153.340568},{"c":153.04,"h":157.22,"l":147.33,"n":14156,"o":155.62,"t":"2026-03-31T04:00:00Z","v":558364,"vw":152.263903},{"c":150.36,"h":155.01,"l":147.66,"n":14586,"o":152.71,"t":"2026-04-01T04:00:00Z","v":561091,"vw":150.628566},{"c":154.69,"h":158.17,"l":148.09,"n":13011,"o":150.21,"t":"2026-04-02T04:00:00Z","v":458987,"vw":154.347452},{"c":157.1,"h":158.85,"l":147.84,"n":8906,"o":154.73,"t":"2026-04-06T04:00:00Z","v":276084,"vw":157.218975},{"c":157.78,"h":159.78,"l":155.76,"n":11885,"o":156.9,"t":"2026-04-07T04:00:00Z","v":363023,"vw":158.312852},{"c":158.32,"h":159.77,"l":153.17,"n":13784,"o":158.2,"t":"2026-04-08T04:00:00Z","v":576851,"vw":157.375046},{"c":159.5,"h":159.67,"l":153.5,"n":13095,"o":159.55,"t":"2026-04-09T04:00:00Z","v":397210,"vw":157.959202},{"c":159.29,"h":159.79,"l":157.4,"n":9656,"o":158.67,"t":"2026-04-10T04:00:00Z","v":327705,"vw":158.809125},{"c":165.94,"h":166.125,"l":158.905,"n":12070,"o":159.43,"t":"2026-04-13T04:00:00Z","v":350620,"vw":164.335957},{"c":167.99,"h":170.3,"l":166.345,"n":13462,"o":166.96,"t":"2026-04-14T04:00:00Z","v":461439,"vw":168.580591},{"c":171.45,"h":174.01,"l":169.715,"n":11205,"o":170.2,"t":"2026-04-15T04:00:00Z","v":368144,"vw":171.939444},{"c":175.5,"h":176.08,"l":170.915,"n":12154,"o":172.21,"t":"2026-04-16T04:00:00Z","v":405697,"vw":173.99681},{"c":173.5,"h":177.89,"l":168.01,"n":18941,"o":175.08,"t":"2026-04-17T04:00:00Z","v":564833,"vw":172.353184},{"c":177.13,"h":179.5,"l":173.69,"n":17218,"o":173.69,"t":"2026-04-20T04:00:00Z","v":631717,"vw":177.468761},{"c":177.53,"h":178.62,"l":175.465,"n":14863,"o":177.45,"t":"2026-04-21T04:00:00Z","v":548854,"vw":177.490744},{"c":184.93,"h":186.855,"l":177.855,"n":24234,"o":178.23,"t":"2026-04-22T04:00:00Z","v":1108202,"vw":184.437294},{"c":154.76,"h":176.55,"l":151.13,"n":46336,"o":176.53,"t":"2026-04-23T04:00:00Z","v":2079624,"vw":157.941513},{"c":150.45,"h":157.69,"l":150.135,"n":22919,"o":154.45,"t":"2026-04-24T04:00:00Z","v":874595,"vw":153.189816},{"c":149.1,"h":154.3599,"l":147.78,"n":19183,"o":150.66,"t":"2026-04-27T04:00:00Z","v":659173,"vw":150.049807},{"c":152.46,"h":154.5,"l":149.77,"n":17506,"o":151.63,"t":"2026-04-28T04:00:00Z","v":797606,"vw":152.592506},{"c":154.66,"h":156.945,"l":151.7,"n":13751,"o":152.21,"t":"2026-04-29T04:00:00Z","v":502194,"vw":154.133114},{"c":150.33,"h":153.51,"l":147.515,"n":16809,"o":153.03,"t":"2026-04-30T04:00:00Z","v":648906,"vw":150.324725},{"c":151.14,"h":153.55,"l":148.97,"n":13030,"o":151.77,"t":"2026-05-01T04:00:00Z","v":467237,"vw":151.130117},{"c":154.18,"h":155.135,"l":150.78,"n":13591,"o":151.67,"t":"2026-05-04T04:00:00Z","v":539436,"vw":153.861215},{"c":147.23,"h":154,"l":144.94,"n":12877,"o":152.73,"t":"2026-05-05T04:00:00Z","v":455755,"vw":147.180387},{"c":144,"h":146.751,"l":141.795,"n":19013,"o":145.27,"t":"2026-05-06T04:00:00Z","v":671818,"vw":143.865571},{"c":144.26,"h":146.69,"l":143.13,"n":15545,"o":144.6,"t":"2026-05-07T04:00:00Z","v":556974,"vw":144.46427},{"c":141.64,"h":144.385,"l":137.96,"n":17044,"o":142.95,"t":"2026-05-08T04:00:00Z","v":682901,"vw":141.068962},{"c":140.5,"h":142.9,"l":138.31,"n":14441,"o":141.46,"t":"2026-05-11T04:00:00Z","v":500734,"vw":139.992431},{"c":135.78,"h":142.17,"l":135.515,"n":15176,"o":141.13,"t":"2026-05-12T04:00:00Z","v":662155,"vw":137.354165},{"c":135.79,"h":136.22,"l":132.345,"n":19843,"o":134.99,"t":"2026-05-13T04:00:00Z","v":774980,"vw":134.724091},{"c":134.02,"h":138.33,"l":133.59,"n":13491,"o":136.93,"t":"2026-05-14T04:00:00Z","v":443184,"vw":135.03653},{"c":141.42,"h":143.08,"l":138.36,"n":18055,"o":139.37,"t":"2026-05-15T04:00:00Z","v":681845,"vw":141.130467},{"c":142.6,"h":145.25,"l":140.03,"n":16143,"o":141.01,"t":"2026-05-18T04:00:00Z","v":602860,"vw":142.856687},{"c":141.08,"h":144.49,"l":139.5,"n":13355,"o":144.49,"t":"2026-05-19T04:00:00Z","v":567563,"vw":141.111191},{"c":144.24,"h":145.82,"l":138.365,"n":12737,"o":140.71,"t":"2026-05-20T04:00:00Z","v":485930,"vw":143.952515},{"c":149.21,"h":149.76,"l":143.35,"n":14953,"o":146.4,"t":"2026-05-21T04:00:00Z","v":615349,"vw":148.612526},{"c":150.56,"h":151,"l":148.1,"n":11555,"o":149.58,"t":"2026-05-22T04:00:00Z","v":370126,"vw":150.061316},{"c":148.01,"h":149.49,"l":145.72,"n":12854,"o":148.17,"t":"2026-05-26T04:00:00Z","v":533319,"vw":148.172605},{"c":142.9,"h":150.99,"l":142.79,"n":13360,"o":146.11,"t":"2026-05-27T04:00:00Z","v":540354,"vw":144.735074},{"c":144.38,"h":147,"l":141.64,"n":12215,"o":142.59,"t":"2026-05-28T04:00:00Z","v":500014,"vw":144.600354},{"c":144.96,"h":146.1068,"l":143.61,"n":11268,"o":143.97,"t":"2026-05-29T04:00:00Z","v":392633,"vw":144.807523},{"c":149.42,"h":150.775,"l":145.08,"n":15899,"o":145.77,"t":"2026-06-01T04:00:00Z","v":568918,"vw":148.774965},{"c":148.35,"h":148.56,"l":143.81,"n":13175,"o":147.46,"t":"2026-06-02T04:00:00Z","v":498411,"vw":147.70552},{"c":145.87,"h":148.255,"l":143.265,"n":14946,"o":147.09,"t":"2026-06-03T04:00:00Z","v":526271,"vw":145.370384},{"c":146.87,"h":149.015,"l":146.27,"n":10672,"o":147.15,"t":"2026-06-04T04:00:00Z","v":359337,"vw":147.215701},{"c":148.21,"h":148.97,"l":146.83,"n":12710,"o":147.29,"t":"2026-06-05T04:00:00Z","v":505122,"vw":147.86139},{"c":147.55,"h":150.695,"l":144.86,"n":11654,"o":147.64,"t":"2026-06-08T04:00:00Z","v":458374,"vw":148.384413},{"c":148.32,"h":151.14,"l":145.7,"n":12848,"o":146.86,"t":"2026-06-09T04:00:00Z","v":481214,"vw":148.78626},{"c":137.35,"h":147.92,"l":137.32,"n":17751,"o":147.63,"t":"2026-06-10T04:00:00Z","v":622914,"vw":139.422307},{"c":136.36,"h":138.3,"l":133.2,"n":15893,"o":136.79,"t":"2026-06-11T04:00:00Z","v":648509,"vw":136.226585},{"c":135.5,"h":136.755,"l":133.925,"n":17096,"o":135.84,"t":"2026-06-12T04:00:00Z","v":713382,"vw":135.382282},{"c":131.66,"h":136.23,"l":129.595,"n":19372,"o":134.96,"t":"2026-06-15T04:00:00Z","v":728315,"vw":131.950138},{"c":131.27,"h":134.8,"l":128.52,"n":24750,"o":132.46,"t":"2026-06-16T04:00:00Z","v":1234812,"vw":130.94936},{"c":126.86,"h":132.61,"l":125.63,"n":16075,"o":130.08,"t":"2026-06-17T04:00:00Z","v":730070,"vw":128.196697},{"c":127.53,"h":128.1,"l":125.29,"n":13212,"o":126.56,"t":"2026-06-18T04:00:00Z","v":698753,"vw":127.290293},{"c":130.05,"h":130.49,"l":126.26,"n":14086,"o":126.26,"t":"2026-06-22T04:00:00Z","v":616684,"vw":129.534191},{"c":130.27,"h":132.98,"l":127.915,"n":12849,"o":131.65,"t":"2026-06-23T04:00:00Z","v":550571,"vw":129.762535},{"c":134.48,"h":134.56,"l":129.86,"n":16035,"o":130.38,"t":"2026-06-24T04:00:00Z","v":766174,"vw":133.119863},{"c":133.08,"h":136.3,"l":131.55,"n":13756,"o":134.57,"t":"2026-06-25T04:00:00Z","v":551002,"vw":133.407415},{"c":138.01,"h":138.2,"l":133.11,"n":15232,"o":133.28,"t":"2026-06-26T04:00:00Z","v":737087,"vw":136.884755},{"c":136.73,"h":139.43,"l":135.36,"n":13633,"o":138.39,"t":"2026-06-29T04:00:00Z","v":569366,"vw":137.09903},{"c":141.09,"h":141.36,"l":133.18,"n":13762,"o":136.17,"t":"2026-06-30T04:00:00Z","v":852633,"vw":137.862211},{"c":142.59,"h":146.5875,"l":141.515,"n":18766,"o":142.8,"t":"2026-07-01T04:00:00Z","v":787744,"vw":144.273015},{"c":146.48,"h":146.75,"l":142.885,"n":14944,"o":145.1,"t":"2026-07-02T04:00:00Z","v":491012,"vw":145.394187},{"c":149.67,"h":149.98,"l":143.89,"n":12783,"o":145.65,"t":"2026-07-06T04:00:00Z","v":510178,"vw":148.604271},{"c":153.14,"h":154.38,"l":149.57,"n":16261,"o":150,"t":"2026-07-07T04:00:00Z","v":642877,"vw":152.823024},{"c":148.7,"h":157.64,"l":148.42,"n":15513,"o":153.62,"t":"2026-07-08T04:00:00Z","v":679341,"vw":150.449279},{"c":153.83,"h":154.03,"l":146.03,"n":10258,"o":147.14,"t":"2026-07-09T04:00:00Z","v":395438,"vw":152.267576},{"c":157.5,"h":157.52,"l":153.74,"n":11436,"o":156.19,"t":"2026-07-10T04:00:00Z","v":460322,"vw":156.066399},{"c":160.07,"h":161.5,"l":157.58,"n":15062,"o":159.07,"t":"2026-07-13T04:00:00Z","v":662365,"vw":160.044325},{"c":155.09,"h":160.41,"l":154.76,"n":14843,"o":157.48,"t":"2026-07-14T04:00:00Z","v":603027,"vw":156.375869},{"c":157.88,"h":164,"l":156.73,"n":17438,"o":156.73,"t":"2026-07-15T04:00:00Z","v":679253,"vw":159.411044},{"c":164.24,"h":164.35,"l":158.495,"n":14917,"o":160.02,"t":"2026-07-16T04:00:00Z","v":461901,"vw":163.184573},{"c":164.3,"h":166.62,"l":162.6625,"n":15927,"o":164.11,"t":"2026-07-17T04:00:00Z","v":457085,"vw":164.432469},{"c":163.49,"h":165,"l":160.585,"n":14108,"o":164.34,"t":"2026-07-20T04:00:00Z","v":458842,"vw":163.42056},{"c":160.96,"h":164.43,"l":160.4984,"n":15851,"o":163.96,"t":"2026-07-21T04:00:00Z","v":528897,"vw":161.555542},{"c":155.68,"h":163.36,"l":152.66,"n":23956,"o":162.67,"t":"2026-07-22T04:00:00Z","v":1067471,"vw":156.770886},{"c":171.47,"h":174.07,"l":157,"n":35384,"o":160.21,"t":"2026-07-23T04:00:00Z","v":1574656,"vw":168.944214},{"c":176.15,"h":178.79,"l":169.32,"n":39030,"o":172.59,"t":"2026-07-24T04:00:00Z","v":2186339,"vw":175.607868},{"c":177.98,"h":179.02,"l":172.05,"n":31011,"o":175.79,"t":"2026-07-27T04:00:00Z","v":1601145,"vw":176.213765},{"c":182.88,"h":184.53,"l":178.685,"n":18996,"o":179.76,"t":"2026-07-28T04:00:00Z","v":1547481,"vw":182.402799},{"c":188.41,"h":191.38,"l":180.58,"n":16333,"o":182.88,"t":"2026-07-29T04:00:00Z","v":767265,"vw":188.967799},{"c":186.4,"h":187.02,"l":182.5,"n":19586,"o":184.71,"t":"2026-07-30T04:00:00Z","v":994257,"vw":185.165954},{"c":186.96,"h":187.42,"l":183.32,"n":13680,"o":185.19,"t":"2026-07-31T04:00:00Z","v":697831,"vw":186.25582},{"c":187.29,"h":191.33,"l":186.145,"n":14980,"o":187.51,"t":"2026-08-03T04:00:00Z","v":690686,"vw":187.985275},{"c":189.19,"h":189.47,"l":182.45,"n":16098,"o":184.55,"t":"2026-08-04T04:00:00Z","v":1171967,"vw":187.881498},{"c":188.4,"h":192.3711,"l":187.6,"n":13345,"o":190,"t":"2026-08-05T04:00:00Z","v":503595,"vw":189.208626},{"c":189.54,"h":190,"l":187.285,"n":13989,"o":188,"t":"2026-08-06T04:00:00Z","v":524808,"vw":189.072199},{"c":185.22,"h":191.88,"l":184.68,"n":12880,"o":190.77,"t":"2026-08-07T04:00:00Z","v":498780,"vw":187.046829},{"c":186.45,"h":188.65,"l":181.87,"n":13247,"o":188.29,"t":"2026-08-10T04:00:00Z","v":524344,"vw":186.269694},{"c":189.06,"h":190.32,"l":184.245,"n":11559,"o":184.79,"t":"2026-08-11T04:00:00Z","v":450972,"vw":189.040805},{"c":190.06,"h":192.03,"l":186.05,"n":12543,"o":186.75,"t":"2026-08-12T04:00:00Z","v":524999,"vw":189.97509},{"c":199.01,"h":199.69,"l":190.78,"n":18417,"o":191.58,"t":"2026-08-13T04:00:00Z","v":721480,"vw":197.483022},{"c":191.78,"h":199,"l":191.42,"n":12429,"o":199,"t":"2026-08-14T04:00:00Z","v":440886,"vw":193.211175},{"c":188.87,"h":192.27,"l":188.0162,"n":14407,"o":190.25,"t":"2026-08-17T04:00:00Z","v":428213,"vw":189.111909},{"c":191.73,"h":194.85,"l":189.92,"n":12603,"o":191.16,"t":"2026-08-18T04:00:00Z","v":418866,"vw":192.721842},{"c":195.42,"h":196.55,"l":192.06,"n":12445,"o":192.06,"t":"2026-08-19T04:00:00Z","v":425014,"vw":195.338347},{"c":197.85,"h":200.0875,"l":194.18,"n":14875,"o":195,"t":"2026-08-20T04:00:00Z","v":473360,"vw":198.400218},{"c":199.93,"h":200.5475,"l":195.91,"n":11118,"o":198.01,"t":"2026-08-21T04:00:00Z","v":425059,"vw":199.205763},{"c":203.25,"h":203.99,"l":199.265,"n":13165,"o":199.97,"t":"2026-08-24T04:00:00Z","v":447344,"vw":202.899226},{"c":199.71,"h":203.99,"l":199.06,"n":12759,"o":202.4,"t":"2026-08-25T04:00:00Z","v":419603,"vw":200.324281},{"c":198.58,"h":201.085,"l":197.79,"n":11310,"o":197.93,"t":"2026-08-26T04:00:00Z","v":502888,"vw":198.787044},{"c":198.43,"h":201.9499,"l":198.14,"n":9913,"o":199.38,"t":"2026-08-27T04:00:00Z","v":454320,"vw":198.921089},{"c":197.32,"h":201.465,"l":195.47,"n":15761,"o":198.23,"t":"2026-08-28T04:00:00Z","v":980330,"vw":197.48929},{"c":190.58,"h":197.09,"l":190.17,"n":15598,"o":196.47,"t":"2026-08-31T04:00:00Z","v":920017,"vw":191.580026},{"c":188.7,"h":191.33,"l":186.11,"n":14164,"o":191.11,"t":"2026-09-01T04:00:00Z","v":474570,"vw":189.140736},{"c":192.84,"h":193.47,"l":186.4826,"n":13982,"o":188.04,"t":"2026-09-02T04:00:00Z","v":433749,"vw":192.391765},{"c":195,"h":196.785,"l":190.26,"n":13465,"o":194.53,"t":"2026-09-03T04:00:00Z","v":376656,"vw":194.129991},{"c":193.91,"h":196.0897,"l":190.92,"n":11928,"o":192.09,"t":"2026-09-04T04:00:00Z","v":369121,"vw":194.093097},{"c":187.34,"h":191.83,"l":185.17,"n":14636,"o":191.56,"t":"2026-09-08T04:00:00Z","v":408009,"vw":187.260037},{"c":185.89,"h":187.58,"l":185.39,"n":13770,"o":186.68,"t":"2026-09-09T04:00:00Z","v":365848,"vw":186.285044},{"c":190.03,"h":191.05,"l":186.49,"n":14510,"o":186.49,"t":"2026-09-10T04:00:00Z","v":488263,"vw":189.801324},{"c":191.52,"h":192.393,"l":190.22,"n":13713,"o":190.43,"t":"2026-09-11T04:00:00Z","v":378039,"vw":191.580942},{"c":200.75,"h":200.8,"l":193.97,"n":17876,"o":194.73,"t":"2026-09-14T04:00:00Z","v":688482,"vw":198.600312},{"c":200.08,"h":203.97,"l":198.52,"n":15579,"o":198.87,"t":"2026-09-15T04:00:00Z","v":543184,"vw":201.271436},{"c":197.17,"h":200.22,"l":194.49,"n":18419,"o":198.75,"t":"2026-09-16T04:00:00Z","v":568276,"vw":197.729422},{"c":195.18,"h":196.895,"l":192.885,"n":12412,"o":196.23,"t":"2026-09-17T04:00:00Z","v":498164,"vw":195.403817},{"c":193.57,"h":195.23,"l":192.115,"n":10961,"o":195.23,"t":"2026-09-18T04:00:00Z","v":1057783,"vw":193.641363},{"c":187.31,"h":194.825,"l":186.97,"n":14305,"o":193.35,"t":"2026-09-21T04:00:00Z","v":499564,"vw":188.556794},{"c":181.23,"h":190.17,"l":179.68,"n":16590,"o":189.07,"t":"2026-09-22T04:00:00Z","v":635974,"vw":181.968388},{"c":184.54,"h":187.12,"l":180.51,"n":14530,"o":181.41,"t":"2026-09-23T04:00:00Z","v":484091,"vw":184.904492},{"c":185.43,"h":186.79,"l":182.47,"n":14585,"o":185.77,"t":"2026-09-24T04:00:00Z","v":413508,"vw":185.175635},{"c":178.28,"h":188.705,"l":177.935,"n":17688,"o":185.1,"t":"2026-09-25T04:00:00Z","v":699108,"vw":180.946998},{"c":177.06,"h":181.21,"l":176.79,"n":15352,"o":177.57,"t":"2026-09-28T04:00:00Z","v":568292,"vw":178.060812},{"c":171.46,"h":177.9,"l":171.01,"n":16108,"o":175.7,"t":"2026-09-29T04:00:00Z","v":658661,"vw":173.093295},{"c":168.7,"h":172.31,"l":166.6001,"n":17279,"o":171.14,"t":"2026-09-30T04:00:00Z","v":754795,"vw":168.649573},{"c":168.66,"h":172.85,"l":167.85,"n":15497,"o":170.36,"t":"2026-10-01T04:00:00Z","v":731173,"vw":169.306665},{"c":169.1,"h":171.84,"l":167.32,"n":12294,"o":168.48,"t":"2026-10-02T04:00:00Z","v":532383,"vw":169.676764},{"c":172.48,"h":176.03,"l":169.67,"n":15597,"o":169.67,"t":"2026-10-05T04:00:00Z","v":588879,"vw":173.214058},{"c":171.48,"h":172.95,"l":169.684,"n":12186,"o":172.62,"t":"2026-10-06T04:00:00Z","v":437612,"vw":171.608313},{"c":169.96,"h":172.85,"l":169.03,"n":12008,"o":171.35,"t":"2026-10-07T04:00:00Z","v":521795,"vw":170.491048},{"c":174.41,"h":174.49,"l":168.88,"n":14343,"o":170.54,"t":"2026-10-08T04:00:00Z","v":499764,"vw":172.738765},{"c":172.43,"h":175.31,"l":170.545,"n":15226,"o":175.31,"t":"2026-10-09T04:00:00Z","v":434212,"vw":172.272452},{"c":172.66,"h":175.34,"l":172.43,"n":11269,"o":173.28,"t":"2026-10-12T04:00:00Z","v":400140,"vw":173.261727},{"c":174.71,"h":176.14,"l":173.27,"n":10870,"o":173.27,"t":"2026-10-13T04:00:00Z","v":573890,"vw":174.712625},{"c":174.59,"h":176.48,"l":173.865,"n":12491,"o":174.85,"t":"2026-10-14T04:00:00Z","v":570803,"vw":174.821827},{"c":180.98,"h":182.26,"l":174.45,"n":14384,"o":178.5,"t":"2026-10-15T04:00:00Z","v":517477,"vw":180.767057},{"c":182.01,"h":183.58,"l":179.81,"n":17150,"o":182.87,"t":"2026-10-16T04:00:00Z","v":635131,"vw":181.90367},{"c":183.26,"h":183.64,"l":179.04,"n":13679,"o":180.97,"t":"2026-10-19T04:00:00Z","v":482865,"vw":182.632438},{"c":185.12,"h":187.37,"l":183.32,"n":11519,"o":185.37,"t":"2026-10-20T04:00:00Z","v":485520,"vw":184.92675},{"c":187.54,"h":188.33,"l":184.74,"n":9641,"o":184.91,"t":"2026-10-21T04:00:00Z","v":375043,"vw":187.52587},{"c":198.14,"h":198.315,"l":186.95,"n":13970,"o":189.05,"t":"2026-10-22T04:00:00Z","v":475332,"vw":196.033611}],"volatilityBars":[{"c":192.91,"h":194.825,"l":192.91,"n":168,"o":193.35,"t":"2026-09-21T13:30:00Z","v":8985,"vw":193.571533},{"c":191.22,"h":192.68,"l":191.21,"n":203,"o":192.68,"t":"2026-09-21T13:45:00Z","v":6054,"vw":191.970752},{"c":190.5,"h":191.51,"l":190.47,"n":347,"o":191.48,"t":"2026-09-21T14:00:00Z","v":10904,"vw":190.900837},{"c":190.235,"h":190.85,"l":189.895,"n":360,"o":190.08,"t":"2026-09-21T14:15:00Z","v":9283,"vw":190.262951},{"c":190.18,"h":190.44,"l":189.81,"n":278,"o":189.86,"t":"2026-09-21T14:30:00Z","v":7838,"vw":190.160404},{"c":190.14,"h":190.6,"l":190,"n":269,"o":190.22,"t":"2026-09-21T14:45:00Z","v":7700,"vw":190.234069},{"c":189.09,"h":189.8,"l":189.09,"n":328,"o":189.8,"t":"2026-09-21T15:00:00Z","v":7197,"vw":189.383322},{"c":189.17,"h":189.17,"l":188.87,"n":115,"o":189.02,"t":"2026-09-21T15:15:00Z","v":2138,"vw":189.026678},{"c":189.4875,"h":189.55,"l":189.12,"n":283,"o":189.29,"t":"2026-09-21T15:30:00Z","v":6360,"vw":189.2505},{"c":189.53,"h":190.26,"l":189.53,"n":295,"o":189.77,"t":"2026-09-21T15:45:00Z","v":8173,"vw":189.981396},{"c":189.18,"h":189.57,"l":189.18,"n":333,"o":189.41,"t":"2026-09-21T16:00:00Z","v":8715,"vw":189.408496},{"c":189.98,"h":189.98,"l":188.8,"n":447,"o":189.52,"t":"2026-09-21T16:15:00Z","v":12037,"vw":189.247934},{"c":190.65,"h":190.88,"l":190.065,"n":224,"o":190.065,"t":"2026-09-21T16:30:00Z","v":17884,"vw":190.587345},{"c":189.67,"h":190.43,"l":189.62,"n":207,"o":190.27,"t":"2026-09-21T16:45:00Z","v":4816,"vw":190.071154},{"c":189.78,"h":189.78,"l":189.4301,"n":202,"o":189.63,"t":"2026-09-21T17:00:00Z","v":5668,"vw":189.677503},{"c":189.905,"h":189.97,"l":189.79,"n":141,"o":189.84,"t":"2026-09-21T17:15:00Z","v":4405,"vw":189.881936},{"c":189.36,"h":189.8,"l":189.24,"n":309,"o":189.8,"t":"2026-09-21T17:30:00Z","v":6224,"vw":189.564276},{"c":189.285,"h":189.38,"l":189.16,"n":321,"o":189.365,"t":"2026-09-21T17:45:00Z","v":5964,"vw":189.286667},{"c":188.6,"h":189.46,"l":188.6,"n":424,"o":189.41,"t":"2026-09-21T18:00:00Z","v":8422,"vw":189.080355},{"c":189,"h":189.01,"l":188.55,"n":356,"o":188.6625,"t":"2026-09-21T18:15:00Z","v":6882,"vw":188.819003},{"c":188.66,"h":188.96,"l":188.5,"n":618,"o":188.9,"t":"2026-09-21T18:30:00Z","v":12112,"vw":188.772223},{"c":189.27,"h":189.345,"l":189.01,"n":296,"o":189.01,"t":"2026-09-21T18:45:00Z","v":4682,"vw":189.234538},{"c":189.53,"h":189.565,"l":189.13,"n":364,"o":189.13,"t":"2026-09-21T19:00:00Z","v":9514,"vw":189.449347},{"c":188.97,"h":189.45,"l":188.96,"n":601,"o":189.45,"t":"2026-09-21T19:15:00Z","v":13738,"vw":189.180646},{"c":188.255,"h":188.94,"l":188.19,"n":1032,"o":188.89,"t":"2026-09-21T19:30:00Z","v":27471,"vw":188.572743},{"c":187.3,"h":188.235,"l":186.97,"n":2614,"o":188.235,"t":"2026-09-21T19:45:00Z","v":84104,"vw":187.550087},{"c":187.31,"h":187.31,"l":187.31,"n":45,"o":187.31,"t":"2026-09-21T20:00:00Z","v":116546,"vw":187.31},{"c":187.54,"h":190,"l":187.3,"n":58,"o":187.3,"t":"2026-09-21T21:00:00Z","v":2204,"vw":188.090712},{"c":187.4,"h":187.4,"l":187.4,"n":14,"o":187.4,"t":"2026-09-21T21:15:00Z","v":1016,"vw":187.4},{"c":187.9,"h":187.96,"l":187.9,"n":9,"o":187.96,"t":"2026-09-21T21:30:00Z","v":527,"vw":187.919194},{"c":187.97,"h":187.97,"l":187.97,"n":8,"o":187.97,"t":"2026-09-21T21:45:00Z","v":285,"vw":187.97},{"c":187.5,"h":187.5,"l":187.5,"n":15,"o":187.5,"t":"2026-09-21T23:30:00Z","v":2003,"vw":187.5},{"c":189.045,"h":190.17,"l":188.98,"n":37,"o":189.07,"t":"2026-09-22T13:30:00Z","v":4397,"vw":189.117024},{"c":186.35,"h":188.03,"l":186.09,"n":295,"o":188.03,"t":"2026-09-22T13:45:00Z","v":11655,"vw":187.078197},{"c":186.4225,"h":187.31,"l":185.95,"n":212,"o":186.35,"t":"2026-09-22T14:00:00Z","v":5726,"vw":186.533551},{"c":185.55,"h":186.9199,"l":185.45,"n":351,"o":186.9199,"t":"2026-09-22T14:15:00Z","v":13320,"vw":186.32653},{"c":183.355,"h":184.96,"l":183.355,"n":299,"o":184.96,"t":"2026-09-22T14:30:00Z","v":8569,"vw":183.954719},{"c":183.36,"h":183.54,"l":183.08,"n":391,"o":183.265,"t":"2026-09-22T14:45:00Z","v":9999,"vw":183.285487},{"c":182.09,"h":183.39,"l":181.91,"n":657,"o":183.365,"t":"2026-09-22T15:00:00Z","v":16947,"vw":182.851427},{"c":181.9,"h":182.61,"l":181.875,"n":492,"o":181.93,"t":"2026-09-22T15:15:00Z","v":10880,"vw":182.15232},{"c":180.64,"h":181.92,"l":179.68,"n":579,"o":181.92,"t":"2026-09-22T15:30:00Z","v":16281,"vw":180.925645},{"c":181.1,"h":181.1,"l":180.32,"n":264,"o":180.53,"t":"2026-09-22T15:45:00Z","v":7043,"vw":180.765829},{"c":181.85,"h":182.11,"l":181.165,"n":542,"o":181.17,"t":"2026-09-22T16:00:00Z","v":14970,"vw":181.504582},{"c":182.06,"h":182.38,"l":181.75,"n":358,"o":182.06,"t":"2026-09-22T16:15:00Z","v":12814,"vw":182.116879},{"c":181.795,"h":181.835,"l":181.61,"n":220,"o":181.82,"t":"2026-09-22T16:30:00Z","v":5455,"vw":181.741625},{"c":181.36,"h":182.145,"l":181.36,"n":448,"o":181.79,"t":"2026-09-22T16:45:00Z","v":9658,"vw":181.795701},{"c":180.3025,"h":181.2,"l":179.98,"n":437,"o":181.2,"t":"2026-09-22T17:00:00Z","v":10146,"vw":180.606886},{"c":180.33,"h":180.525,"l":180.055,"n":370,"o":180.295,"t":"2026-09-22T17:15:00Z","v":8897,"vw":180.320633},{"c":180.5801,"h":181.21,"l":180.215,"n":583,"o":180.325,"t":"2026-09-22T17:30:00Z","v":12592,"vw":180.724878},{"c":181.21,"h":181.21,"l":180.35,"n":632,"o":180.42,"t":"2026-09-22T17:45:00Z","v":14877,"vw":180.744007},{"c":181.015,"h":181.395,"l":180.8305,"n":617,"o":181.015,"t":"2026-09-22T18:00:00Z","v":14347,"vw":181.149722},{"c":180.91,"h":181.02,"l":180.5,"n":416,"o":180.925,"t":"2026-09-22T18:15:00Z","v":11133,"vw":180.762891},{"c":180.68,"h":181.115,"l":180.52,"n":497,"o":180.79,"t":"2026-09-22T18:30:00Z","v":11789,"vw":180.724732},{"c":181.03,"h":181.245,"l":180.75,"n":524,"o":180.75,"t":"2026-09-22T18:45:00Z","v":14875,"vw":181.046235},{"c":182.15,"h":182.2,"l":180.945,"n":683,"o":181.11,"t":"2026-09-22T19:00:00Z","v":16822,"vw":181.714956},{"c":182.665,"h":182.665,"l":181.63,"n":760,"o":182,"t":"2026-09-22T19:15:00Z","v":24381,"vw":181.934299},{"c":182.645,"h":182.9,"l":182.31,"n":1037,"o":182.46,"t":"2026-09-22T19:30:00Z","v":30887,"vw":182.52298},{"c":181.4,"h":182.93,"l":181.09,"n":2956,"o":182.65,"t":"2026-09-22T19:45:00Z","v":128633,"vw":182.062863},{"c":181.23,"h":181.4,"l":181.23,"n":30,"o":181.4,"t":"2026-09-22T20:00:00Z","v":137084,"vw":181.230133},{"c":181.3,"h":181.3,"l":181.3,"n":91,"o":181.3,"t":"2026-09-23T09:00:00Z","v":2236,"vw":181.3},{"c":181.13,"h":181.3,"l":180,"n":81,"o":180,"t":"2026-09-23T10:45:00Z","v":3919,"vw":181.176143},{"c":181.3,"h":181.3,"l":181.3,"n":2,"o":181.3,"t":"2026-09-23T11:00:00Z","v":3001,"vw":181.3},{"c":179.73,"h":180.73,"l":179.73,"n":53,"o":180.23,"t":"2026-09-23T13:00:00Z","v":5584,"vw":180.178784},{"c":180.23,"h":180.33,"l":180.23,"n":11,"o":180.33,"t":"2026-09-23T13:15:00Z","v":444,"vw":180.253474},{"c":181.99,"h":183.39,"l":180.51,"n":322,"o":181.41,"t":"2026-09-23T13:30:00Z","v":19715,"vw":181.655615},{"c":182.38,"h":183.46,"l":181.73,"n":380,"o":181.73,"t":"2026-09-23T13:45:00Z","v":17092,"vw":182.71971},{"c":183.17,"h":183.17,"l":181.625,"n":305,"o":181.84,"t":"2026-09-23T14:00:00Z","v":8913,"vw":182.310295},{"c":182.85,"h":183.805,"l":182.85,"n":246,"o":183.255,"t":"2026-09-23T14:15:00Z","v":9685,"vw":183.351526},{"c":183.56,"h":183.56,"l":182.655,"n":210,"o":183.1,"t":"2026-09-23T14:30:00Z","v":6246,"vw":182.900276},{"c":184.09,"h":184.09,"l":183.095,"n":316,"o":183.5425,"t":"2026-09-23T14:45:00Z","v":7554,"vw":183.541362},{"c":185.265,"h":185.64,"l":184.3,"n":369,"o":184.5,"t":"2026-09-23T15:00:00Z","v":9373,"vw":185.192756},{"c":186.295,"h":186.55,"l":185.085,"n":544,"o":185.6,"t":"2026-09-23T15:15:00Z","v":15521,"vw":185.860158},{"c":185.93,"h":186.8,"l":185.71,"n":427,"o":186.295,"t":"2026-09-23T15:30:00Z","v":19766,"vw":186.275101},{"c":186.42,"h":186.42,"l":185.6,"n":145,"o":185.83,"t":"2026-09-23T15:45:00Z","v":8384,"vw":185.761871},{"c":186.715,"h":186.715,"l":185.95,"n":175,"o":186.185,"t":"2026-09-23T16:00:00Z","v":4150,"vw":186.322248},{"c":186.865,"h":186.88,"l":186.395,"n":331,"o":186.56,"t":"2026-09-23T16:15:00Z","v":11932,"vw":186.662295},{"c":186.6375,"h":187.12,"l":186.57,"n":220,"o":187.12,"t":"2026-09-23T16:30:00Z","v":5127,"vw":186.711429},{"c":186.825,"h":186.86,"l":186.46,"n":197,"o":186.47,"t":"2026-09-23T16:45:00Z","v":4503,"vw":186.639167},{"c":186.435,"h":186.825,"l":186.28,"n":194,"o":186.825,"t":"2026-09-23T17:00:00Z","v":5482,"vw":186.491471},{"c":186.445,"h":186.655,"l":186.13,"n":424,"o":186.6,"t":"2026-09-23T17:15:00Z","v":20640,"vw":186.45675},{"c":186.245,"h":186.42,"l":186.06,"n":238,"o":186.285,"t":"2026-09-23T17:30:00Z","v":7259,"vw":186.258986},{"c":186.635,"h":186.78,"l":186.44,"n":258,"o":186.44,"t":"2026-09-23T17:45:00Z","v":5056,"vw":186.567306},{"c":186.52,"h":186.82,"l":186.45,"n":253,"o":186.82,"t":"2026-09-23T18:00:00Z","v":8624,"vw":186.601342},{"c":186.16,"h":186.53,"l":185.99,"n":466,"o":186.44,"t":"2026-09-23T18:15:00Z","v":13386,"vw":186.339955},{"c":185.54,"h":185.93,"l":185.54,"n":272,"o":185.93,"t":"2026-09-23T18:30:00Z","v":5778,"vw":185.647907},{"c":185.89,"h":186.1,"l":185.34,"n":475,"o":185.44,"t":"2026-09-23T18:45:00Z","v":11352,"vw":185.817837},{"c":185.98,"h":185.98,"l":185.49,"n":393,"o":185.77,"t":"2026-09-23T19:00:00Z","v":8132,"vw":185.628729},{"c":185.75,"h":185.955,"l":185.725,"n":374,"o":185.955,"t":"2026-09-23T19:15:00Z","v":9091,"vw":185.849701},{"c":185.29,"h":185.7,"l":185.29,"n":890,"o":185.7,"t":"2026-09-23T19:30:00Z","v":21387,"vw":185.491804},{"c":184.64,"h":185.46,"l":184.43,"n":2334,"o":185.31,"t":"2026-09-23T19:45:00Z","v":75213,"vw":184.848486},{"c":184.55,"h":186,"l":184.54,"n":113,"o":184.64,"t":"2026-09-23T20:00:00Z","v":78179,"vw":184.553181},{"c":184.55,"h":184.55,"l":184.55,"n":1,"o":184.55,"t":"2026-09-23T20:15:00Z","v":1995,"vw":184.55},{"c":184.9,"h":185.76,"l":184.09,"n":32,"o":184.09,"t":"2026-09-23T22:15:00Z","v":3190,"vw":184.391534},{"c":185.02,"h":185.02,"l":184.96,"n":29,"o":184.99,"t":"2026-09-23T23:45:00Z","v":4233,"vw":185.0039},{"c":184.4,"h":184.4,"l":184.4,"n":26,"o":184.4,"t":"2026-09-24T12:00:00Z","v":127,"vw":184.4},{"c":184.4,"h":184.4,"l":184.2,"n":14,"o":184.2,"t":"2026-09-24T13:00:00Z","v":225,"vw":184.3},{"c":184.6,"h":186.01,"l":184.5,"n":89,"o":184.5,"t":"2026-09-24T13:15:00Z","v":3574,"vw":185.045591},{"c":185.515,"h":186.79,"l":182.91,"n":290,"o":185.77,"t":"2026-09-24T13:30:00Z","v":14803,"vw":185.663949},{"c":185.16,"h":185.9885,"l":185.045,"n":128,"o":185.13,"t":"2026-09-24T13:45:00Z","v":5415,"vw":185.448505},{"c":185.365,"h":185.8,"l":185.365,"n":175,"o":185.48,"t":"2026-09-24T14:00:00Z","v":6182,"vw":185.676362},{"c":185.285,"h":185.725,"l":184.98,"n":201,"o":184.98,"t":"2026-09-24T14:15:00Z","v":5067,"vw":185.372679},{"c":185.81,"h":185.81,"l":185.1725,"n":206,"o":185.36,"t":"2026-09-24T14:30:00Z","v":5023,"vw":185.409759},{"c":185.48,"h":185.84,"l":185.41,"n":96,"o":185.76,"t":"2026-09-24T14:45:00Z","v":2382,"vw":185.582315},{"c":185.66,"h":185.67,"l":185.35,"n":252,"o":185.485,"t":"2026-09-24T15:00:00Z","v":6632,"vw":185.482977},{"c":185.195,"h":185.8,"l":184.86,"n":338,"o":185.74,"t":"2026-09-24T15:15:00Z","v":7951,"vw":185.245754},{"c":185.52,"h":185.71,"l":185.26,"n":223,"o":185.3,"t":"2026-09-24T15:30:00Z","v":6184,"vw":185.644286},{"c":185.245,"h":185.74,"l":185.17,"n":257,"o":185.61,"t":"2026-09-24T15:45:00Z","v":10096,"vw":185.45169},{"c":185.18,"h":185.31,"l":185.09,"n":201,"o":185.31,"t":"2026-09-24T16:00:00Z","v":4537,"vw":185.1962},{"c":184.5375,"h":185.69,"l":184.28,"n":784,"o":185.23,"t":"2026-09-24T16:15:00Z","v":30884,"vw":184.814445},{"c":183.93,"h":184.59,"l":183.93,"n":210,"o":184.31,"t":"2026-09-24T16:30:00Z","v":6174,"vw":184.275866},{"c":184.3,"h":184.485,"l":183.84,"n":204,"o":183.84,"t":"2026-09-24T16:45:00Z","v":5207,"vw":184.162115},{"c":183.265,"h":184.21,"l":183.085,"n":298,"o":184.21,"t":"2026-09-24T17:00:00Z","v":8377,"vw":183.611218},{"c":182.48,"h":183.5918,"l":182.48,"n":315,"o":183.26,"t":"2026-09-24T17:15:00Z","v":6991,"vw":182.994226},{"c":183.13,"h":183.13,"l":182.47,"n":289,"o":182.64,"t":"2026-09-24T17:30:00Z","v":7242,"vw":182.877329},{"c":183.965,"h":184.11,"l":183.53,"n":235,"o":183.53,"t":"2026-09-24T17:45:00Z","v":4788,"vw":183.963966},{"c":184.23,"h":184.34,"l":183.305,"n":401,"o":183.83,"t":"2026-09-24T18:00:00Z","v":12146,"vw":183.787274},{"c":184.35,"h":184.585,"l":184.13,"n":271,"o":184.42,"t":"2026-09-24T18:15:00Z","v":5530,"vw":184.406193},{"c":184.27,"h":184.485,"l":184.1,"n":301,"o":184.17,"t":"2026-09-24T18:30:00Z","v":5507,"vw":184.224807},{"c":184.53,"h":184.735,"l":184.32,"n":249,"o":184.32,"t":"2026-09-24T18:45:00Z","v":4881,"vw":184.520374},{"c":184.88,"h":185.015,"l":184.435,"n":405,"o":184.61,"t":"2026-09-24T19:00:00Z","v":8869,"vw":184.7575},{"c":185.26,"h":185.26,"l":184.29,"n":616,"o":184.79,"t":"2026-09-24T19:15:00Z","v":11580,"vw":184.717101},{"c":186.395,"h":186.42,"l":185.145,"n":1090,"o":185.24,"t":"2026-09-24T19:30:00Z","v":30436,"vw":185.773154},{"c":185.42,"h":186.325,"l":185.38,"n":2548,"o":186.31,"t":"2026-09-24T19:45:00Z","v":69389,"vw":185.796869},{"c":185.43,"h":185.43,"l":185.43,"n":39,"o":185.43,"t":"2026-09-24T20:00:00Z","v":58348,"vw":185.43},{"c":185.43,"h":185.43,"l":185.43,"n":1,"o":185.43,"t":"2026-09-24T21:15:00Z","v":816,"vw":185.43},{"c":185.93,"h":186.53,"l":185.1,"n":87,"o":185.1,"t":"2026-09-25T13:30:00Z","v":6671,"vw":185.537134},{"c":186.48,"h":186.58,"l":185.56,"n":117,"o":185.92,"t":"2026-09-25T13:45:00Z","v":5069,"vw":186.195799},{"c":186.6,"h":187.33,"l":186.41,"n":468,"o":186.56,"t":"2026-09-25T14:00:00Z","v":12899,"vw":186.849478},{"c":187.16,"h":187.18,"l":186.57,"n":233,"o":186.99,"t":"2026-09-25T14:15:00Z","v":7517,"vw":186.767328},{"c":188.4525,"h":188.4525,"l":187.34,"n":245,"o":187.64,"t":"2026-09-25T14:30:00Z","v":6224,"vw":187.809139},{"c":187.84,"h":188.705,"l":187.695,"n":269,"o":188.485,"t":"2026-09-25T14:45:00Z","v":7611,"vw":188.229441},{"c":188.07,"h":188.23,"l":188.02,"n":152,"o":188.23,"t":"2026-09-25T15:00:00Z","v":4179,"vw":188.146822},{"c":188.02,"h":188.38,"l":187.86,"n":374,"o":188.04,"t":"2026-09-25T15:15:00Z","v":10439,"vw":188.156005},{"c":187.1,"h":188.125,"l":187.1,"n":319,"o":187.99,"t":"2026-09-25T15:30:00Z","v":7880,"vw":187.759389},{"c":186.775,"h":187.41,"l":186.67,"n":230,"o":187.07,"t":"2026-09-25T15:45:00Z","v":5871,"vw":187.090275},{"c":186.64,"h":187.21,"l":186.575,"n":326,"o":186.98,"t":"2026-09-25T16:00:00Z","v":15980,"vw":186.793228},{"c":185.75,"h":186.48,"l":185.75,"n":247,"o":186.48,"t":"2026-09-25T16:15:00Z","v":10054,"vw":186.123466},{"c":185.035,"h":185.805,"l":184.85,"n":564,"o":185.75,"t":"2026-09-25T16:30:00Z","v":21532,"vw":185.296812},{"c":184.8,"h":185.11,"l":184.53,"n":328,"o":184.995,"t":"2026-09-25T16:45:00Z","v":9110,"vw":184.862882},{"c":185.59,"h":185.62,"l":184.73,"n":236,"o":184.76,"t":"2026-09-25T17:00:00Z","v":6614,"vw":185.167027},{"c":184.21,"h":185.42,"l":183.2,"n":541,"o":185.42,"t":"2026-09-25T17:15:00Z","v":18179,"vw":184.014176},{"c":184.405,"h":184.93,"l":183.9,"n":447,"o":184.63,"t":"2026-09-25T17:30:00Z","v":16417,"vw":184.491263},{"c":183.34,"h":184.32,"l":182.94,"n":522,"o":184.19,"t":"2026-09-25T17:45:00Z","v":21526,"vw":183.60784},{"c":180.04,"h":183.34,"l":179.19,"n":1506,"o":183.1375,"t":"2026-09-25T18:00:00Z","v":67938,"vw":180.86058},{"c":180.76,"h":181.14,"l":179.5,"n":747,"o":180.49,"t":"2026-09-25T18:15:00Z","v":23860,"vw":180.260848},{"c":178.58,"h":180.505,"l":178.5,"n":886,"o":180.505,"t":"2026-09-25T18:30:00Z","v":29184,"vw":179.779296},{"c":179.1325,"h":179.47,"l":178.55,"n":921,"o":178.77,"t":"2026-09-25T18:45:00Z","v":25660,"vw":178.970643},{"c":179.2,"h":179.88,"l":178.7,"n":833,"o":179.11,"t":"2026-09-25T19:00:00Z","v":30148,"vw":179.184065},{"c":179.325,"h":179.83,"l":178.865,"n":774,"o":178.99,"t":"2026-09-25T19:15:00Z","v":27915,"vw":179.360926},{"c":178.51,"h":179.93,"l":178.51,"n":1335,"o":179.455,"t":"2026-09-25T19:30:00Z","v":47644,"vw":179.340828},{"c":178.28,"h":179.03,"l":177.935,"n":3179,"o":178.74,"t":"2026-09-25T19:45:00Z","v":110907,"vw":178.363538},{"c":178,"h":178.28,"l":178,"n":47,"o":178.28,"t":"2026-09-25T20:00:00Z","v":106147,"vw":178.279449},{"c":178.73,"h":179.11,"l":176.85,"n":202,"o":177.57,"t":"2026-09-28T13:30:00Z","v":8650,"vw":177.952274},{"c":179.04,"h":179.18,"l":177.85,"n":244,"o":178.835,"t":"2026-09-28T13:45:00Z","v":6952,"vw":178.67154},{"c":180.22,"h":180.22,"l":179.02,"n":197,"o":179.46,"t":"2026-09-28T14:00:00Z","v":4271,"vw":179.357506},{"c":179.79,"h":180.6826,"l":179.46,"n":247,"o":180.35,"t":"2026-09-28T14:15:00Z","v":6579,"vw":180.03987},{"c":180.03,"h":180.32,"l":179.67,"n":109,"o":179.94,"t":"2026-09-28T14:30:00Z","v":2427,"vw":180.007692},{"c":179.75,"h":180.29,"l":179.69,"n":467,"o":180.29,"t":"2026-09-28T14:45:00Z","v":15479,"vw":180.013284},{"c":180.65,"h":181.025,"l":179.72,"n":357,"o":179.73,"t":"2026-09-28T15:00:00Z","v":15717,"vw":180.350676},{"c":180.06,"h":181.21,"l":179.73,"n":353,"o":180.68,"t":"2026-09-28T15:15:00Z","v":8203,"vw":180.562308},{"c":180.26,"h":180.525,"l":179.86,"n":272,"o":179.99,"t":"2026-09-28T15:30:00Z","v":8097,"vw":180.288553},{"c":179.6725,"h":180.21,"l":179.5,"n":290,"o":180.21,"t":"2026-09-28T15:45:00Z","v":8097,"vw":179.957328},{"c":179.82,"h":180.07,"l":179.6,"n":274,"o":179.84,"t":"2026-09-28T16:00:00Z","v":5735,"vw":179.8454},{"c":179.94,"h":180.32,"l":179.83,"n":519,"o":179.83,"t":"2026-09-28T16:15:00Z","v":28020,"vw":180.13665},{"c":179.29,"h":179.93,"l":179.21,"n":288,"o":179.93,"t":"2026-09-28T16:30:00Z","v":9730,"vw":179.668241},{"c":179.16,"h":179.48,"l":179.03,"n":175,"o":179.39,"t":"2026-09-28T16:45:00Z","v":3844,"vw":179.238262},{"c":179.905,"h":179.96,"l":178.99,"n":397,"o":179.07,"t":"2026-09-28T17:00:00Z","v":10726,"vw":179.336141},{"c":179.585,"h":179.85,"l":179.43,"n":223,"o":179.7,"t":"2026-09-28T17:15:00Z","v":5403,"vw":179.650667},{"c":178.72,"h":179.73,"l":178.45,"n":413,"o":179.585,"t":"2026-09-28T17:30:00Z","v":9253,"vw":179.247051},{"c":178.25,"h":178.8,"l":178.25,"n":269,"o":178.72,"t":"2026-09-28T17:45:00Z","v":5976,"vw":178.602604},{"c":177.99,"h":178.4,"l":177.98,"n":524,"o":178.05,"t":"2026-09-28T18:00:00Z","v":12443,"vw":178.242606},{"c":178.09,"h":178.28,"l":177.97,"n":658,"o":177.99,"t":"2026-09-28T18:15:00Z","v":20385,"vw":178.072821},{"c":178.22,"h":178.27,"l":177.92,"n":430,"o":177.92,"t":"2026-09-28T18:30:00Z","v":11219,"vw":178.099872},{"c":177.61,"h":178.225,"l":177.56,"n":772,"o":178.22,"t":"2026-09-28T18:45:00Z","v":20521,"vw":177.979311},{"c":178.12,"h":178.2,"l":177.53,"n":466,"o":177.58,"t":"2026-09-28T19:00:00Z","v":13853,"vw":177.965932},{"c":178.16,"h":178.4,"l":178.01,"n":835,"o":178.1,"t":"2026-09-28T19:15:00Z","v":22377,"vw":178.184954},{"c":177.8,"h":178.34,"l":177.77,"n":1122,"o":178.18,"t":"2026-09-28T19:30:00Z","v":31335,"vw":178.051273},{"c":176.98,"h":177.83,"l":176.79,"n":2767,"o":177.83,"t":"2026-09-28T19:45:00Z","v":100864,"vw":177.24683},{"c":177.06,"h":177.23,"l":177.06,"n":36,"o":177.19,"t":"2026-09-28T20:00:00Z","v":134342,"vw":177.060368},{"c":177.1,"h":180,"l":177.1,"n":122,"o":177.1,"t":"2026-09-28T21:30:00Z","v":4749,"vw":177.578413},{"c":176.2825,"h":176.82,"l":175.66,"n":42,"o":175.7,"t":"2026-09-29T13:30:00Z","v":3809,"vw":175.938336},{"c":176.185,"h":176.515,"l":175.54,"n":250,"o":176.31,"t":"2026-09-29T13:45:00Z","v":7759,"vw":176.057634},{"c":177.6925,"h":177.9,"l":176.535,"n":396,"o":176.92,"t":"2026-09-29T14:00:00Z","v":11867,"vw":177.041098},{"c":176.655,"h":177.89,"l":176.35,"n":489,"o":177.89,"t":"2026-09-29T14:15:00Z","v":19848,"vw":176.987138},{"c":176.19,"h":177.17,"l":175.7191,"n":195,"o":176.92,"t":"2026-09-29T14:30:00Z","v":6195,"vw":176.538889},{"c":175.76,"h":176.41,"l":175.74,"n":206,"o":175.88,"t":"2026-09-29T14:45:00Z","v":6317,"vw":176.09829},{"c":174.765,"h":176.18,"l":174.69,"n":354,"o":175.77,"t":"2026-09-29T15:00:00Z","v":9564,"vw":175.307252},{"c":174.63,"h":174.92,"l":174,"n":627,"o":174.69,"t":"2026-09-29T15:15:00Z","v":24221,"vw":174.484874},{"c":175.52,"h":175.66,"l":174.51,"n":434,"o":174.515,"t":"2026-09-29T15:30:00Z","v":21126,"vw":175.027645},{"c":174.77,"h":175.94,"l":174.53,"n":437,"o":175.94,"t":"2026-09-29T15:45:00Z","v":13627,"vw":175.2224},{"c":174.6425,"h":174.77,"l":174,"n":756,"o":174.545,"t":"2026-09-29T16:00:00Z","v":23315,"vw":174.320418},{"c":174.23,"h":174.85,"l":174.13,"n":434,"o":174.62,"t":"2026-09-29T16:15:00Z","v":11370,"vw":174.49327},{"c":173.74,"h":174.0725,"l":173.52,"n":338,"o":174.02,"t":"2026-09-29T16:30:00Z","v":20102,"vw":173.707617},{"c":173.915,"h":174.02,"l":173.7,"n":243,"o":173.765,"t":"2026-09-29T16:45:00Z","v":16836,"vw":173.893728},{"c":174.02,"h":174.25,"l":173.685,"n":399,"o":173.92,"t":"2026-09-29T17:00:00Z","v":30967,"vw":174.098517},{"c":172.915,"h":174.25,"l":172.855,"n":559,"o":174.105,"t":"2026-09-29T17:15:00Z","v":44979,"vw":174.070556},{"c":172.91,"h":173.14,"l":172.67,"n":247,"o":172.875,"t":"2026-09-29T17:30:00Z","v":5434,"vw":172.886166},{"c":173.075,"h":173.18,"l":172.85,"n":243,"o":172.92,"t":"2026-09-29T17:45:00Z","v":6332,"vw":172.982978},{"c":172.38,"h":173.56,"l":172.285,"n":377,"o":173.075,"t":"2026-09-29T18:00:00Z","v":11247,"vw":172.964878},{"c":172.89,"h":173.05,"l":172.325,"n":378,"o":172.335,"t":"2026-09-29T18:15:00Z","v":11089,"vw":172.707491},{"c":173.13,"h":173.5,"l":172.83,"n":558,"o":172.83,"t":"2026-09-29T18:30:00Z","v":14816,"vw":173.06109},{"c":172.56,"h":173.06,"l":172.54,"n":531,"o":173.06,"t":"2026-09-29T18:45:00Z","v":13188,"vw":172.876204},{"c":171.01,"h":172.88,"l":171.01,"n":1435,"o":172.555,"t":"2026-09-29T19:00:00Z","v":46075,"vw":172.223309},{"c":171.42,"h":171.73,"l":171.05,"n":789,"o":171.255,"t":"2026-09-29T19:15:00Z","v":24528,"vw":171.339561},{"c":171.58,"h":171.98,"l":171.33,"n":1195,"o":171.48,"t":"2026-09-29T19:30:00Z","v":41545,"vw":171.562166},{"c":171.49,"h":171.99,"l":171.37,"n":2936,"o":171.59,"t":"2026-09-29T19:45:00Z","v":104636,"vw":171.608736},{"c":171.46,"h":171.51,"l":171.46,"n":39,"o":171.51,"t":"2026-09-29T20:00:00Z","v":85632,"vw":171.460461},{"c":171.21,"h":171.21,"l":171.21,"n":21,"o":171.21,"t":"2026-09-30T11:15:00Z","v":161,"vw":171.21},{"c":170.59,"h":172.31,"l":169.52,"n":142,"o":171.14,"t":"2026-09-30T13:30:00Z","v":6045,"vw":171.011934},{"c":170.41,"h":171.81,"l":170.41,"n":200,"o":170.58,"t":"2026-09-30T13:45:00Z","v":7380,"vw":170.942005},{"c":170.035,"h":170.645,"l":170.035,"n":272,"o":170.28,"t":"2026-09-30T14:00:00Z","v":10426,"vw":170.370628},{"c":169.855,"h":170.845,"l":169.855,"n":294,"o":170.38,"t":"2026-09-30T14:15:00Z","v":7160,"vw":170.346388},{"c":170.36,"h":170.515,"l":169.39,"n":492,"o":169.59,"t":"2026-09-30T14:30:00Z","v":27951,"vw":169.972344},{"c":170.13,"h":170.56,"l":169.46,"n":643,"o":170.155,"t":"2026-09-30T14:45:00Z","v":26462,"vw":169.840572},{"c":169.54,"h":170.02,"l":169.4,"n":359,"o":169.93,"t":"2026-09-30T15:00:00Z","v":8685,"vw":169.787439},{"c":169.25,"h":170.01,"l":169.24,"n":406,"o":169.485,"t":"2026-09-30T15:15:00Z","v":11249,"vw":169.600939},{"c":168.84,"h":169.41,"l":168.84,"n":285,"o":169.41,"t":"2026-09-30T15:30:00Z","v":7889,"vw":169.239108},{"c":168.615,"h":168.89,"l":168.43,"n":369,"o":168.89,"t":"2026-09-30T15:45:00Z","v":6425,"vw":168.625358},{"c":169.37,"h":169.65,"l":168.44,"n":458,"o":168.55,"t":"2026-09-30T16:00:00Z","v":12689,"vw":169.025985},{"c":169.37,"h":169.39,"l":169.0195,"n":319,"o":169.33,"t":"2026-09-30T16:15:00Z","v":10602,"vw":169.209447},{"c":167.16,"h":169.09,"l":167.06,"n":672,"o":169.09,"t":"2026-09-30T16:30:00Z","v":21063,"vw":167.989399},{"c":166.62,"h":167.41,"l":166.6001,"n":334,"o":167.24,"t":"2026-09-30T16:45:00Z","v":11751,"vw":166.905975},{"c":167.585,"h":167.78,"l":166.76,"n":314,"o":166.83,"t":"2026-09-30T17:00:00Z","v":10899,"vw":167.131878},{"c":167.76,"h":167.76,"l":166.8475,"n":542,"o":167.6051,"t":"2026-09-30T17:15:00Z","v":24096,"vw":167.319265},{"c":168.025,"h":168.14,"l":167.54,"n":376,"o":167.54,"t":"2026-09-30T17:30:00Z","v":13428,"vw":167.881955},{"c":168.12,"h":168.16,"l":167.78,"n":344,"o":167.85,"t":"2026-09-30T17:45:00Z","v":6349,"vw":168.020649},{"c":168.12,"h":168.76,"l":168.12,"n":497,"o":168.15,"t":"2026-09-30T18:00:00Z","v":12603,"vw":168.371926},{"c":167.39,"h":168.105,"l":167.355,"n":482,"o":168.105,"t":"2026-09-30T18:15:00Z","v":12507,"vw":167.682044},{"c":167.705,"h":167.81,"l":167.31,"n":394,"o":167.38,"t":"2026-09-30T18:30:00Z","v":13807,"vw":167.502811},{"c":167.995,"h":168,"l":167.57,"n":523,"o":167.61,"t":"2026-09-30T18:45:00Z","v":17815,"vw":167.725016},{"c":167.77,"h":168.01,"l":167.72,"n":552,"o":167.95,"t":"2026-09-30T19:00:00Z","v":16574,"vw":167.88324},{"c":167.99,"h":168.3,"l":167.77,"n":544,"o":167.77,"t":"2026-09-30T19:15:00Z","v":19308,"vw":167.995147},{"c":168.06,"h":168.505,"l":167.74,"n":873,"o":167.86,"t":"2026-09-30T19:30:00Z","v":28907,"vw":168.18814},{"c":168.82,"h":169.17,"l":167.795,"n":3740,"o":168.06,"t":"2026-09-30T19:45:00Z","v":181373,"vw":168.652987},{"c":168.7,"h":168.7,"l":167.76,"n":67,"o":168.7,"t":"2026-09-30T20:00:00Z","v":178946,"vw":168.687398},{"c":168.65,"h":168.65,"l":168.65,"n":1,"o":168.65,"t":"2026-09-30T20:15:00Z","v":100,"vw":168.65},{"c":168.65,"h":168.65,"l":168.65,"n":1,"o":168.65,"t":"2026-09-30T20:45:00Z","v":100,"vw":168.65},{"c":168.01,"h":168.65,"l":168.01,"n":11,"o":168.65,"t":"2026-09-30T22:00:00Z","v":900,"vw":168.354286},{"c":169.5,"h":170.51,"l":167.51,"n":40,"o":168.65,"t":"2026-10-01T11:30:00Z","v":2842,"vw":169.490054},{"c":169,"h":169.25,"l":169,"n":19,"o":169.21,"t":"2026-10-01T12:30:00Z","v":1349,"vw":169.18171},{"c":169.1,"h":170.2,"l":169.01,"n":60,"o":170.2,"t":"2026-10-01T13:15:00Z","v":3557,"vw":169.560747},{"c":171.66,"h":172.85,"l":169.585,"n":246,"o":170.36,"t":"2026-10-01T13:30:00Z","v":16529,"vw":170.699981},{"c":171.57,"h":172.35,"l":169.73,"n":214,"o":171,"t":"2026-10-01T13:45:00Z","v":8568,"vw":171.396353},{"c":171.76,"h":172.24,"l":170.16,"n":424,"o":171.31,"t":"2026-10-01T14:00:00Z","v":12841,"vw":171.270702},{"c":171.72,"h":171.91,"l":171.095,"n":333,"o":171.91,"t":"2026-10-01T14:15:00Z","v":7117,"vw":171.461103},{"c":171.755,"h":172.01,"l":171.215,"n":278,"o":172.01,"t":"2026-10-01T14:30:00Z","v":8527,"vw":171.468554},{"c":170.335,"h":171.46,"l":169.9575,"n":286,"o":171.4,"t":"2026-10-01T14:45:00Z","v":6747,"vw":170.676569},{"c":170.15,"h":170.46,"l":169.92,"n":321,"o":170.34,"t":"2026-10-01T15:00:00Z","v":8083,"vw":170.241191},{"c":169.76,"h":170.34,"l":169.76,"n":314,"o":169.94,"t":"2026-10-01T15:15:00Z","v":11287,"vw":170.022248},{"c":170.43,"h":170.71,"l":169.83,"n":218,"o":169.91,"t":"2026-10-01T15:30:00Z","v":7732,"vw":170.135986},{"c":171.2,"h":171.21,"l":170.13,"n":408,"o":170.525,"t":"2026-10-01T15:45:00Z","v":12935,"vw":170.859887},{"c":171.17,"h":171.41,"l":171.02,"n":367,"o":171.18,"t":"2026-10-01T16:00:00Z","v":14680,"vw":171.202651},{"c":169.79,"h":171.225,"l":169.79,"n":500,"o":171.2,"t":"2026-10-01T16:15:00Z","v":17957,"vw":170.756753},{"c":169.88,"h":170.21,"l":169.37,"n":375,"o":169.79,"t":"2026-10-01T16:30:00Z","v":9329,"vw":169.680565},{"c":170.1,"h":170.14,"l":169.52,"n":413,"o":169.97,"t":"2026-10-01T16:45:00Z","v":11268,"vw":169.805594},{"c":169.15,"h":170.14,"l":169.15,"n":394,"o":169.73,"t":"2026-10-01T17:00:00Z","v":10228,"vw":169.650866},{"c":168.83,"h":169.22,"l":168.585,"n":459,"o":169.15,"t":"2026-10-01T17:15:00Z","v":11907,"vw":169.002414},{"c":169.385,"h":169.41,"l":168.915,"n":320,"o":168.915,"t":"2026-10-01T17:30:00Z","v":5345,"vw":169.169137},{"c":169.19,"h":169.61,"l":168.83,"n":367,"o":169.61,"t":"2026-10-01T17:45:00Z","v":6347,"vw":169.189414},{"c":169.035,"h":169.2,"l":168.81,"n":350,"o":168.9751,"t":"2026-10-01T18:00:00Z","v":6429,"vw":168.992043},{"c":168.765,"h":169.21,"l":168.56,"n":246,"o":169.21,"t":"2026-10-01T18:15:00Z","v":5272,"vw":168.816923},{"c":168.75,"h":168.95,"l":168.55,"n":358,"o":168.71,"t":"2026-10-01T18:30:00Z","v":9020,"vw":168.721007},{"c":168.585,"h":168.765,"l":168.34,"n":440,"o":168.765,"t":"2026-10-01T18:45:00Z","v":12037,"vw":168.56685},{"c":168.52,"h":168.9,"l":168.43,"n":364,"o":168.675,"t":"2026-10-01T19:00:00Z","v":8707,"vw":168.652125},{"c":169.135,"h":169.325,"l":168.56,"n":817,"o":168.61,"t":"2026-10-01T19:15:00Z","v":17145,"vw":168.900831},{"c":168.74,"h":169.51,"l":168.59,"n":1201,"o":169.14,"t":"2026-10-01T19:30:00Z","v":31597,"vw":168.98562},{"c":168.71,"h":168.74,"l":167.85,"n":3120,"o":168.74,"t":"2026-10-01T19:45:00Z","v":120648,"vw":168.282389},{"c":168.66,"h":168.66,"l":168.66,"n":44,"o":168.66,"t":"2026-10-01T20:00:00Z","v":86312,"vw":168.66},{"c":167.43,"h":168.6,"l":167.32,"n":44,"o":168.48,"t":"2026-10-02T13:30:00Z","v":2748,"vw":168.351669},{"c":168.045,"h":168.88,"l":167.71,"n":221,"o":167.73,"t":"2026-10-02T13:45:00Z","v":7663,"vw":167.993691},{"c":170.015,"h":170.44,"l":168.56,"n":295,"o":168.56,"t":"2026-10-02T14:00:00Z","v":9817,"vw":169.433436},{"c":170.121,"h":170.75,"l":169.7,"n":222,"o":169.95,"t":"2026-10-02T14:15:00Z","v":12108,"vw":169.925015},{"c":170.34,"h":170.65,"l":169.885,"n":152,"o":170.09,"t":"2026-10-02T14:30:00Z","v":8464,"vw":170.133054},{"c":169.94,"h":170.35,"l":169.71,"n":163,"o":170.35,"t":"2026-10-02T14:45:00Z","v":4828,"vw":170.050547},{"c":168.355,"h":169.88,"l":168.34,"n":280,"o":169.88,"t":"2026-10-02T15:00:00Z","v":11417,"vw":169.104727},{"c":168.43,"h":168.43,"l":167.815,"n":228,"o":168.01,"t":"2026-10-02T15:15:00Z","v":7681,"vw":168.029127},{"c":169.125,"h":169.18,"l":168.575,"n":242,"o":168.75,"t":"2026-10-02T15:30:00Z","v":8889,"vw":168.848949},{"c":168.865,"h":169.01,"l":168.6,"n":315,"o":168.92,"t":"2026-10-02T15:45:00Z","v":10210,"vw":168.814279},{"c":168.8,"h":169.25,"l":168.68,"n":399,"o":169.06,"t":"2026-10-02T16:00:00Z","v":17233,"vw":169.003301},{"c":168.86,"h":168.93,"l":168.68,"n":230,"o":168.77,"t":"2026-10-02T16:15:00Z","v":7569,"vw":168.780846},{"c":169.435,"h":169.435,"l":168.77,"n":194,"o":168.88,"t":"2026-10-02T16:30:00Z","v":5098,"vw":168.961795},{"c":169.805,"h":170.0789,"l":169.51,"n":193,"o":169.51,"t":"2026-10-02T16:45:00Z","v":6222,"vw":169.802764},{"c":169.845,"h":169.85,"l":169.675,"n":202,"o":169.69,"t":"2026-10-02T17:00:00Z","v":8771,"vw":169.72055},{"c":169.795,"h":169.95,"l":169.48,"n":292,"o":169.71,"t":"2026-10-02T17:15:00Z","v":16213,"vw":169.682144},{"c":169.64,"h":169.86,"l":169.635,"n":264,"o":169.8,"t":"2026-10-02T17:30:00Z","v":7366,"vw":169.762674},{"c":170.1417,"h":170.27,"l":169.555,"n":247,"o":169.555,"t":"2026-10-02T17:45:00Z","v":10662,"vw":169.921065},{"c":171.43,"h":171.44,"l":170.31,"n":347,"o":170.31,"t":"2026-10-02T18:00:00Z","v":30978,"vw":170.712727},{"c":170.85,"h":171.84,"l":170.85,"n":471,"o":171.44,"t":"2026-10-02T18:15:00Z","v":14297,"vw":171.470961},{"c":171.31,"h":171.31,"l":170.825,"n":472,"o":170.945,"t":"2026-10-02T18:30:00Z","v":16844,"vw":171.01648},{"c":170.71,"h":171.27,"l":170.63,"n":507,"o":171.21,"t":"2026-10-02T18:45:00Z","v":14740,"vw":171.034923},{"c":171.03,"h":171.09,"l":170.79,"n":509,"o":170.79,"t":"2026-10-02T19:00:00Z","v":15934,"vw":170.913683},{"c":170.53,"h":171.13,"l":170.48,"n":486,"o":171.025,"t":"2026-10-02T19:15:00Z","v":16184,"vw":170.851517},{"c":169.95,"h":170.81,"l":169.95,"n":935,"o":170.63,"t":"2026-10-02T19:30:00Z","v":33392,"vw":170.394918},{"c":169.05,"h":169.89,"l":168.38,"n":2420,"o":169.89,"t":"2026-10-02T19:45:00Z","v":84332,"vw":169.053244},{"c":170.252,"h":170.252,"l":169.1,"n":28,"o":169.1,"t":"2026-10-02T20:00:00Z","v":116690,"vw":169.559366},{"c":171.05,"h":171.095,"l":169.67,"n":71,"o":169.67,"t":"2026-10-05T13:30:00Z","v":5172,"vw":170.409367},{"c":171.71,"h":171.71,"l":170.66,"n":243,"o":170.9125,"t":"2026-10-05T13:45:00Z","v":10930,"vw":171.115991},{"c":173.145,"h":173.145,"l":171.935,"n":421,"o":172.23,"t":"2026-10-05T14:00:00Z","v":41363,"vw":172.351119},{"c":173.585,"h":173.68,"l":172.67,"n":178,"o":172.71,"t":"2026-10-05T14:15:00Z","v":4840,"vw":173.049709},{"c":173.3925,"h":174.33,"l":172.93,"n":351,"o":173.39,"t":"2026-10-05T14:30:00Z","v":14685,"vw":173.276932},{"c":172.895,"h":173.65,"l":172.78,"n":219,"o":173.475,"t":"2026-10-05T14:45:00Z","v":6093,"vw":173.278653},{"c":173.06,"h":173.06,"l":172.475,"n":312,"o":172.65,"t":"2026-10-05T15:00:00Z","v":7344,"vw":172.693365},{"c":173.345,"h":173.61,"l":173.05,"n":195,"o":173.05,"t":"2026-10-05T15:15:00Z","v":4245,"vw":173.26079},{"c":173.8,"h":173.98,"l":173.355,"n":194,"o":173.355,"t":"2026-10-05T15:30:00Z","v":4411,"vw":173.594491},{"c":173.92,"h":174.06,"l":173.865,"n":252,"o":173.96,"t":"2026-10-05T15:45:00Z","v":6952,"vw":173.98127},{"c":174.43,"h":174.45,"l":173.92,"n":346,"o":174.03,"t":"2026-10-05T16:00:00Z","v":9071,"vw":174.093549},{"c":175.09,"h":175.09,"l":174.17,"n":407,"o":174.405,"t":"2026-10-05T16:15:00Z","v":12791,"vw":174.601688},{"c":175.075,"h":175.215,"l":174.76,"n":329,"o":175.035,"t":"2026-10-05T16:30:00Z","v":10487,"vw":175.054926},{"c":175.175,"h":175.32,"l":174.91,"n":237,"o":174.995,"t":"2026-10-05T16:45:00Z","v":6445,"vw":175.08136},{"c":174.98,"h":175.175,"l":174.91,"n":331,"o":175.175,"t":"2026-10-05T17:00:00Z","v":8019,"vw":175.078698},{"c":174.895,"h":175.2799,"l":174.74,"n":509,"o":175.02,"t":"2026-10-05T17:15:00Z","v":17316,"vw":175.012379},{"c":175.03,"h":175.15,"l":174.92,"n":250,"o":175.06,"t":"2026-10-05T17:30:00Z","v":8951,"vw":175.024246},{"c":175.41,"h":175.4925,"l":174.81,"n":355,"o":175.03,"t":"2026-10-05T17:45:00Z","v":6780,"vw":175.093137},{"c":175.19,"h":175.31,"l":174.905,"n":405,"o":175.31,"t":"2026-10-05T18:00:00Z","v":9314,"vw":175.148583},{"c":175.905,"h":175.905,"l":175.23,"n":212,"o":175.23,"t":"2026-10-05T18:15:00Z","v":4942,"vw":175.489017},{"c":175.72,"h":176.03,"l":175.67,"n":446,"o":175.77,"t":"2026-10-05T18:30:00Z","v":10583,"vw":175.823955},{"c":175,"h":175.6275,"l":174.68,"n":576,"o":175.62,"t":"2026-10-05T18:45:00Z","v":21247,"vw":175.145643},{"c":174.835,"h":175.42,"l":174.815,"n":631,"o":175.14,"t":"2026-10-05T19:00:00Z","v":22597,"vw":175.055846},{"c":174.37,"h":174.97,"l":174.37,"n":732,"o":174.835,"t":"2026-10-05T19:15:00Z","v":21099,"vw":174.657417},{"c":173.29,"h":174.485,"l":173.29,"n":1118,"o":174.485,"t":"2026-10-05T19:30:00Z","v":33224,"vw":173.838102},{"c":172.46,"h":173.565,"l":172.25,"n":3259,"o":173.265,"t":"2026-10-05T19:45:00Z","v":114051,"vw":172.615888},{"c":172.48,"h":172.48,"l":172.46,"n":33,"o":172.46,"t":"2026-10-05T20:00:00Z","v":136835,"vw":172.479966},{"c":172.85,"h":172.85,"l":172.75,"n":40,"o":172.75,"t":"2026-10-06T11:00:00Z","v":441,"vw":172.800249},{"c":172.49,"h":172.49,"l":172.49,"n":4,"o":172.49,"t":"2026-10-06T11:15:00Z","v":103,"vw":172.49},{"c":172.8,"h":173.5,"l":172.8,"n":26,"o":172.8,"t":"2026-10-06T11:30:00Z","v":857,"vw":173.167213},{"c":173.21,"h":173.46,"l":173.21,"n":13,"o":173.46,"t":"2026-10-06T11:45:00Z","v":581,"vw":173.310877},{"c":171.82,"h":172.62,"l":171.65,"n":35,"o":172.62,"t":"2026-10-06T13:30:00Z","v":5796,"vw":172.586922},{"c":171.805,"h":172,"l":171.565,"n":123,"o":171.565,"t":"2026-10-06T13:45:00Z","v":4131,"vw":171.630583},{"c":172.93,"h":172.95,"l":171.63,"n":222,"o":171.8,"t":"2026-10-06T14:00:00Z","v":9039,"vw":172.276332},{"c":171.92,"h":172.63,"l":171.92,"n":213,"o":172.63,"t":"2026-10-06T14:15:00Z","v":6971,"vw":172.335684},{"c":172.505,"h":172.505,"l":172.22,"n":140,"o":172.49,"t":"2026-10-06T14:30:00Z","v":4847,"vw":172.34125},{"c":172.1,"h":172.73,"l":172.095,"n":171,"o":172.73,"t":"2026-10-06T14:45:00Z","v":5892,"vw":172.488475},{"c":172.73,"h":172.73,"l":172.155,"n":336,"o":172.37,"t":"2026-10-06T15:00:00Z","v":11141,"vw":172.432994},{"c":172.7,"h":172.925,"l":172.565,"n":204,"o":172.865,"t":"2026-10-06T15:15:00Z","v":5814,"vw":172.72685},{"c":172.525,"h":172.54,"l":172.48,"n":122,"o":172.54,"t":"2026-10-06T15:30:00Z","v":1591,"vw":172.531495},{"c":172.56,"h":172.56,"l":172.39,"n":285,"o":172.43,"t":"2026-10-06T15:45:00Z","v":7708,"vw":172.477745},{"c":172.445,"h":172.52,"l":172.22,"n":207,"o":172.44,"t":"2026-10-06T16:00:00Z","v":9777,"vw":172.474787},{"c":172.16,"h":172.53,"l":172.16,"n":373,"o":172.51,"t":"2026-10-06T16:15:00Z","v":12908,"vw":172.319553},{"c":171.5,"h":172.11,"l":171.38,"n":231,"o":172.07,"t":"2026-10-06T16:30:00Z","v":7333,"vw":171.740536},{"c":171,"h":171.23,"l":170.9645,"n":114,"o":171.23,"t":"2026-10-06T16:45:00Z","v":3609,"vw":171.123607},{"c":170.775,"h":171.115,"l":170.63,"n":210,"o":171.115,"t":"2026-10-06T17:00:00Z","v":6091,"vw":170.863545},{"c":170.16,"h":170.57,"l":170.1,"n":297,"o":170.57,"t":"2026-10-06T17:15:00Z","v":8240,"vw":170.291712},{"c":169.875,"h":170.35,"l":169.8,"n":197,"o":170.205,"t":"2026-10-06T17:30:00Z","v":5029,"vw":170.052069},{"c":169.875,"h":170.12,"l":169.684,"n":194,"o":169.89,"t":"2026-10-06T17:45:00Z","v":4934,"vw":169.928765},{"c":170.52,"h":170.685,"l":169.875,"n":337,"o":169.875,"t":"2026-10-06T18:00:00Z","v":8963,"vw":170.147465},{"c":171.1,"h":171.24,"l":170.44,"n":419,"o":170.55,"t":"2026-10-06T18:15:00Z","v":12135,"vw":170.89277},{"c":171.09,"h":171.23,"l":170.86,"n":299,"o":170.86,"t":"2026-10-06T18:30:00Z","v":6430,"vw":171.073347},{"c":171.535,"h":171.575,"l":170.98,"n":294,"o":170.98,"t":"2026-10-06T18:45:00Z","v":7928,"vw":171.27939},{"c":171.54,"h":171.9,"l":171.49,"n":435,"o":171.49,"t":"2026-10-06T19:00:00Z","v":11567,"vw":171.680244},{"c":171.295,"h":171.82,"l":171.06,"n":748,"o":171.47,"t":"2026-10-06T19:15:00Z","v":23429,"vw":171.504792},{"c":171.545,"h":171.63,"l":171.15,"n":667,"o":171.4,"t":"2026-10-06T19:30:00Z","v":15510,"vw":171.412703},{"c":171.39,"h":172.02,"l":171.27,"n":2627,"o":171.42,"t":"2026-10-06T19:45:00Z","v":99457,"vw":171.663622},{"c":171.48,"h":171.48,"l":171.48,"n":34,"o":171.48,"t":"2026-10-06T20:00:00Z","v":109298,"vw":171.48},{"c":170.5,"h":170.5,"l":170.5,"n":8,"o":170.5,"t":"2026-10-07T12:30:00Z","v":197,"vw":170.5},{"c":171.48,"h":171.81,"l":171.39,"n":18,"o":171.81,"t":"2026-10-07T13:00:00Z","v":1274,"vw":171.469091},{"c":171.39,"h":172.51,"l":171.28,"n":16,"o":171.28,"t":"2026-10-07T13:15:00Z","v":1368,"vw":172.308169},{"c":171.16,"h":172.85,"l":169.68,"n":143,"o":171.35,"t":"2026-10-07T13:30:00Z","v":8411,"vw":171.385076},{"c":170.4701,"h":170.77,"l":170.18,"n":91,"o":170.715,"t":"2026-10-07T13:45:00Z","v":4975,"vw":170.521778},{"c":170.775,"h":171.435,"l":170.6,"n":160,"o":170.8,"t":"2026-10-07T14:00:00Z","v":7588,"vw":170.928673},{"c":170.53,"h":171.55,"l":170.53,"n":227,"o":171.32,"t":"2026-10-07T14:15:00Z","v":6248,"vw":171.083926},{"c":170.2,"h":170.77,"l":170.2,"n":121,"o":170.55,"t":"2026-10-07T14:30:00Z","v":3401,"vw":170.554197},{"c":170.4,"h":170.43,"l":169.97,"n":208,"o":170.25,"t":"2026-10-07T14:45:00Z","v":7055,"vw":170.222262},{"c":171.02,"h":171.02,"l":170.52,"n":490,"o":170.53,"t":"2026-10-07T15:00:00Z","v":21462,"vw":170.793673},{"c":170.46,"h":171.065,"l":170.46,"n":278,"o":171.065,"t":"2026-10-07T15:15:00Z","v":12745,"vw":170.895095},{"c":169.3,"h":170.435,"l":169.3,"n":281,"o":170.435,"t":"2026-10-07T15:30:00Z","v":17008,"vw":169.551866},{"c":170.35,"h":170.44,"l":169.03,"n":412,"o":169.09,"t":"2026-10-07T15:45:00Z","v":32514,"vw":169.802517},{"c":170.645,"h":170.77,"l":170.35,"n":412,"o":170.35,"t":"2026-10-07T16:00:00Z","v":12450,"vw":170.577427},{"c":170.71,"h":171,"l":170.65,"n":320,"o":170.65,"t":"2026-10-07T16:15:00Z","v":18205,"vw":170.849292},{"c":170.77,"h":170.98,"l":170.36,"n":176,"o":170.36,"t":"2026-10-07T16:30:00Z","v":8342,"vw":170.894472},{"c":171.66,"h":171.66,"l":170.87,"n":264,"o":170.93,"t":"2026-10-07T16:45:00Z","v":21851,"vw":171.011127},{"c":171.605,"h":171.8,"l":171.3701,"n":140,"o":171.62,"t":"2026-10-07T17:00:00Z","v":12494,"vw":171.668903},{"c":170.73,"h":171.625,"l":170.73,"n":383,"o":171.625,"t":"2026-10-07T17:15:00Z","v":22859,"vw":171.303224},{"c":170.74,"h":170.76,"l":170.475,"n":231,"o":170.5,"t":"2026-10-07T17:30:00Z","v":4432,"vw":170.557142},{"c":171.42,"h":171.42,"l":170.68,"n":320,"o":170.68,"t":"2026-10-07T17:45:00Z","v":11678,"vw":170.972001},{"c":171.37,"h":171.665,"l":171.175,"n":418,"o":171.18,"t":"2026-10-07T18:00:00Z","v":36342,"vw":171.375672},{"c":171.225,"h":171.6,"l":171.215,"n":247,"o":171.445,"t":"2026-10-07T18:15:00Z","v":7686,"vw":171.432845},{"c":170.23,"h":171.22,"l":170.22,"n":266,"o":171.09,"t":"2026-10-07T18:30:00Z","v":8502,"vw":170.843082},{"c":170.81,"h":170.83,"l":170.05,"n":328,"o":170.25,"t":"2026-10-07T18:45:00Z","v":10398,"vw":170.336155},{"c":170.19,"h":171.13,"l":170.185,"n":297,"o":170.95,"t":"2026-10-07T19:00:00Z","v":8243,"vw":170.732472},{"c":170.2999,"h":170.56,"l":169.98,"n":432,"o":170.175,"t":"2026-10-07T19:15:00Z","v":11416,"vw":170.214513},{"c":169.65,"h":170.63,"l":169.57,"n":870,"o":170.395,"t":"2026-10-07T19:30:00Z","v":26391,"vw":170.108072},{"c":169.96,"h":170.05,"l":169.385,"n":2179,"o":169.83,"t":"2026-10-07T19:45:00Z","v":64102,"vw":169.784416},{"c":169.96,"h":169.96,"l":169.96,"n":39,"o":169.96,"t":"2026-10-07T20:00:00Z","v":90982,"vw":169.96},{"c":169.6,"h":169.6,"l":169.51,"n":18,"o":169.51,"t":"2026-10-08T11:00:00Z","v":424,"vw":169.555225},{"c":170.91,"h":170.91,"l":170.435,"n":51,"o":170.54,"t":"2026-10-08T13:30:00Z","v":3697,"vw":170.610926},{"c":170.555,"h":170.935,"l":170.37,"n":215,"o":170.48,"t":"2026-10-08T13:45:00Z","v":13060,"vw":170.662899},{"c":171.24,"h":171.24,"l":170.31,"n":174,"o":170.59,"t":"2026-10-08T14:00:00Z","v":7780,"vw":170.625762},{"c":169.95,"h":171.24,"l":169.78,"n":199,"o":171.24,"t":"2026-10-08T14:15:00Z","v":5697,"vw":170.553245},{"c":169.98,"h":170.04,"l":169.78,"n":110,"o":169.99,"t":"2026-10-08T14:30:00Z","v":4561,"vw":169.898282},{"c":170.1,"h":170.19,"l":169.97,"n":85,"o":170.0988,"t":"2026-10-08T14:45:00Z","v":2331,"vw":170.08155},{"c":169.83,"h":171.065,"l":169.83,"n":616,"o":170.09,"t":"2026-10-08T15:00:00Z","v":39294,"vw":170.543139},{"c":169.455,"h":169.56,"l":168.88,"n":330,"o":169.56,"t":"2026-10-08T15:15:00Z","v":12411,"vw":169.181212},{"c":170.26,"h":170.4,"l":169.79,"n":88,"o":169.83,"t":"2026-10-08T15:30:00Z","v":2722,"vw":169.921765},{"c":170.95,"h":170.95,"l":170.38,"n":175,"o":170.54,"t":"2026-10-08T15:45:00Z","v":3399,"vw":170.717321},{"c":171.365,"h":171.365,"l":170.73,"n":375,"o":170.83,"t":"2026-10-08T16:00:00Z","v":10184,"vw":170.894054},{"c":171.41,"h":172.145,"l":171.28,"n":375,"o":171.52,"t":"2026-10-08T16:15:00Z","v":9721,"vw":171.716148},{"c":171.4,"h":171.87,"l":171.39,"n":394,"o":171.6,"t":"2026-10-08T16:30:00Z","v":16641,"vw":171.654098},{"c":171.9,"h":171.9,"l":170.55,"n":471,"o":171.49,"t":"2026-10-08T16:45:00Z","v":16267,"vw":171.177466},{"c":172.27,"h":172.31,"l":171.79,"n":457,"o":171.9,"t":"2026-10-08T17:00:00Z","v":13354,"vw":172.016379},{"c":172.3679,"h":172.78,"l":172.0505,"n":325,"o":172.22,"t":"2026-10-08T17:15:00Z","v":10846,"vw":172.424797},{"c":172.6,"h":173,"l":172.56,"n":401,"o":173,"t":"2026-10-08T17:30:00Z","v":14365,"vw":172.826722},{"c":172.365,"h":173.12,"l":172.09,"n":374,"o":173.06,"t":"2026-10-08T17:45:00Z","v":11461,"vw":172.476793},{"c":172.68,"h":172.925,"l":172.37,"n":337,"o":172.39,"t":"2026-10-08T18:00:00Z","v":9745,"vw":172.528399},{"c":172.18,"h":172.48,"l":172.18,"n":228,"o":172.48,"t":"2026-10-08T18:15:00Z","v":6126,"vw":172.281242},{"c":172.685,"h":172.82,"l":172.095,"n":423,"o":172.12,"t":"2026-10-08T18:30:00Z","v":11658,"vw":172.387983},{"c":172.78,"h":172.89,"l":172.635,"n":325,"o":172.71,"t":"2026-10-08T18:45:00Z","v":12339,"vw":172.817243},{"c":173.895,"h":173.93,"l":172.565,"n":623,"o":172.765,"t":"2026-10-08T19:00:00Z","v":18787,"vw":173.082166},{"c":173.735,"h":174.17,"l":173.735,"n":554,"o":173.965,"t":"2026-10-08T19:15:00Z","v":14778,"vw":174.003459},{"c":173.77,"h":173.88,"l":173.16,"n":937,"o":173.735,"t":"2026-10-08T19:30:00Z","v":25549,"vw":173.621717},{"c":174.41,"h":174.49,"l":173.64,"n":3058,"o":173.68,"t":"2026-10-08T19:45:00Z","v":105198,"vw":174.15066},{"c":174.41,"h":174.41,"l":174.41,"n":24,"o":174.41,"t":"2026-10-08T20:00:00Z","v":70964,"vw":174.41},{"c":175.21,"h":175.21,"l":174.61,"n":22,"o":174.61,"t":"2026-10-09T11:45:00Z","v":840,"vw":174.941624},{"c":175.91,"h":175.91,"l":174.8,"n":30,"o":174.8,"t":"2026-10-09T13:00:00Z","v":1163,"vw":175.509418},{"c":175.91,"h":175.91,"l":174.91,"n":21,"o":175.06,"t":"2026-10-09T13:15:00Z","v":1320,"vw":175.461071},{"c":172.88,"h":175.31,"l":172.24,"n":146,"o":175.31,"t":"2026-10-09T13:30:00Z","v":7875,"vw":173.882657},{"c":173.17,"h":173.32,"l":172.135,"n":370,"o":172.895,"t":"2026-10-09T13:45:00Z","v":24830,"vw":172.901291},{"c":171.955,"h":173.27,"l":171.66,"n":372,"o":173.27,"t":"2026-10-09T14:00:00Z","v":9571,"vw":172.362757},{"c":171.2,"h":171.815,"l":170.96,"n":290,"o":171.775,"t":"2026-10-09T14:15:00Z","v":9056,"vw":171.320362},{"c":171.83,"h":171.88,"l":171,"n":338,"o":171.18,"t":"2026-10-09T14:30:00Z","v":11888,"vw":171.274547},{"c":170.89,"h":172.02,"l":170.545,"n":396,"o":171.82,"t":"2026-10-09T14:45:00Z","v":9897,"vw":171.644504},{"c":170.85,"h":171.17,"l":170.79,"n":519,"o":170.79,"t":"2026-10-09T15:00:00Z","v":9306,"vw":170.915751},{"c":171.43,"h":171.44,"l":170.85,"n":448,"o":170.88,"t":"2026-10-09T15:15:00Z","v":9521,"vw":171.136579},{"c":171.33,"h":171.75,"l":171.05,"n":376,"o":171.73,"t":"2026-10-09T15:30:00Z","v":9401,"vw":171.318366},{"c":171.565,"h":171.75,"l":171.13,"n":157,"o":171.13,"t":"2026-10-09T15:45:00Z","v":5261,"vw":171.376146},{"c":171.79,"h":171.91,"l":171.55,"n":442,"o":171.81,"t":"2026-10-09T16:00:00Z","v":20565,"vw":171.749616},{"c":172.215,"h":172.37,"l":171.85,"n":241,"o":171.85,"t":"2026-10-09T16:15:00Z","v":10404,"vw":172.187613},{"c":172.18,"h":172.26,"l":171.855,"n":309,"o":172.215,"t":"2026-10-09T16:30:00Z","v":13849,"vw":172.047547},{"c":172.45,"h":172.615,"l":172.22,"n":285,"o":172.22,"t":"2026-10-09T16:45:00Z","v":8465,"vw":172.330832},{"c":172.79,"h":172.91,"l":172.29,"n":333,"o":172.345,"t":"2026-10-09T17:00:00Z","v":6471,"vw":172.639163},{"c":172.85,"h":172.96,"l":172.6,"n":520,"o":172.61,"t":"2026-10-09T17:15:00Z","v":8657,"vw":172.762794},{"c":172.69,"h":172.885,"l":172.34,"n":313,"o":172.885,"t":"2026-10-09T17:30:00Z","v":8151,"vw":172.604565},{"c":172.49,"h":172.6,"l":172.41,"n":314,"o":172.6,"t":"2026-10-09T17:45:00Z","v":6649,"vw":172.48971},{"c":172.46,"h":172.59,"l":172.41,"n":526,"o":172.59,"t":"2026-10-09T18:00:00Z","v":10025,"vw":172.487996},{"c":172.51,"h":172.715,"l":172.36,"n":392,"o":172.41,"t":"2026-10-09T18:15:00Z","v":7606,"vw":172.51821},{"c":172.17,"h":172.38,"l":172.11,"n":230,"o":172.35,"t":"2026-10-09T18:30:00Z","v":5526,"vw":172.229002},{"c":172.18,"h":172.32,"l":172.18,"n":288,"o":172.26,"t":"2026-10-09T18:45:00Z","v":6059,"vw":172.259674},{"c":171.7875,"h":172.37,"l":171.77,"n":286,"o":172.25,"t":"2026-10-09T19:00:00Z","v":6698,"vw":172.069323},{"c":171.98,"h":172,"l":171.52,"n":641,"o":171.76,"t":"2026-10-09T19:15:00Z","v":16279,"vw":171.771235},{"c":172.13,"h":172.305,"l":171.97,"n":673,"o":171.98,"t":"2026-10-09T19:30:00Z","v":17030,"vw":172.139627},{"c":172.4,"h":173.08,"l":171.96,"n":2334,"o":172.13,"t":"2026-10-09T19:45:00Z","v":84516,"vw":172.593193},{"c":172.43,"h":172.43,"l":172.43,"n":38,"o":172.43,"t":"2026-10-09T20:00:00Z","v":59221,"vw":172.43},{"c":173,"h":173,"l":173,"n":6,"o":173,"t":"2026-10-12T10:00:00Z","v":403,"vw":173},{"c":173.4,"h":173.4,"l":173.4,"n":11,"o":173.4,"t":"2026-10-12T10:15:00Z","v":168,"vw":173.4},{"c":173.01,"h":173.01,"l":172.9,"n":8,"o":172.96,"t":"2026-10-12T11:00:00Z","v":775,"vw":172.972846},{"c":173.96,"h":175.34,"l":173.28,"n":36,"o":173.28,"t":"2026-10-12T13:30:00Z","v":3202,"vw":173.700938},{"c":173.235,"h":173.82,"l":173.17,"n":115,"o":173.82,"t":"2026-10-12T13:45:00Z","v":5152,"vw":173.348311},{"c":174.5,"h":174.5,"l":173.195,"n":193,"o":173.55,"t":"2026-10-12T14:00:00Z","v":5977,"vw":173.946417},{"c":173.59,"h":174.5793,"l":173.48,"n":292,"o":174.12,"t":"2026-10-12T14:15:00Z","v":10110,"vw":174.05699},{"c":173.725,"h":174.1,"l":173.725,"n":85,"o":173.86,"t":"2026-10-12T14:30:00Z","v":2865,"vw":173.878158},{"c":173.76,"h":173.76,"l":173.43,"n":92,"o":173.695,"t":"2026-10-12T14:45:00Z","v":2436,"vw":173.591364},{"c":174.19,"h":174.19,"l":173.78,"n":402,"o":173.79,"t":"2026-10-12T15:00:00Z","v":7594,"vw":173.978913},{"c":174.42,"h":174.44,"l":174,"n":175,"o":174.31,"t":"2026-10-12T15:15:00Z","v":4062,"vw":174.196908},{"c":174.515,"h":174.67,"l":174.12,"n":341,"o":174.45,"t":"2026-10-12T15:30:00Z","v":10686,"vw":174.502623},{"c":174.285,"h":174.77,"l":174.09,"n":286,"o":174.45,"t":"2026-10-12T15:45:00Z","v":10899,"vw":174.477759},{"c":174.26,"h":174.265,"l":174.26,"n":29,"o":174.265,"t":"2026-10-12T16:00:00Z","v":500,"vw":174.2625},{"c":174.25,"h":174.75,"l":174.25,"n":240,"o":174.415,"t":"2026-10-12T16:15:00Z","v":7508,"vw":174.53737},{"c":174.255,"h":174.61,"l":174.16,"n":332,"o":174.265,"t":"2026-10-12T16:30:00Z","v":14668,"vw":174.39481},{"c":174.15,"h":174.285,"l":174.15,"n":63,"o":174.255,"t":"2026-10-12T16:45:00Z","v":959,"vw":174.23625},{"c":174.31,"h":174.41,"l":173.875,"n":445,"o":174.14,"t":"2026-10-12T17:00:00Z","v":16666,"vw":174.130818},{"c":174.455,"h":174.62,"l":174.27,"n":240,"o":174.355,"t":"2026-10-12T17:15:00Z","v":8266,"vw":174.441726},{"c":173.99,"h":174.3,"l":173.83,"n":222,"o":174.3,"t":"2026-10-12T17:30:00Z","v":6669,"vw":174.067756},{"c":174.02,"h":174.19,"l":173.85,"n":184,"o":174,"t":"2026-10-12T17:45:00Z","v":5598,"vw":174.036115},{"c":173.52,"h":174.03,"l":173.245,"n":412,"o":173.97,"t":"2026-10-12T18:00:00Z","v":13447,"vw":173.661796},{"c":173.4,"h":173.6,"l":173.4,"n":190,"o":173.55,"t":"2026-10-12T18:15:00Z","v":5013,"vw":173.530123},{"c":173.815,"h":173.96,"l":173.47,"n":247,"o":173.47,"t":"2026-10-12T18:30:00Z","v":6212,"vw":173.749844},{"c":173.465,"h":173.8251,"l":173.43,"n":245,"o":173.8075,"t":"2026-10-12T18:45:00Z","v":5986,"vw":173.540022},{"c":173.33,"h":173.4,"l":173.08,"n":438,"o":173.36,"t":"2026-10-12T19:00:00Z","v":11807,"vw":173.293274},{"c":172.64,"h":173.34,"l":172.61,"n":406,"o":173.34,"t":"2026-10-12T19:15:00Z","v":9719,"vw":172.875413},{"c":173.145,"h":173.17,"l":172.76,"n":781,"o":172.76,"t":"2026-10-12T19:30:00Z","v":17281,"vw":172.97328},{"c":172.72,"h":173.31,"l":172.43,"n":1919,"o":173.06,"t":"2026-10-12T19:45:00Z","v":52220,"vw":172.841511},{"c":172.66,"h":172.77,"l":172.66,"n":33,"o":172.77,"t":"2026-10-12T20:00:00Z","v":126545,"vw":172.661441},{"c":172.66,"h":172.66,"l":172.66,"n":1,"o":172.66,"t":"2026-10-12T20:15:00Z","v":1088,"vw":172.66},{"c":172.89,"h":172.94,"l":172.89,"n":4,"o":172.94,"t":"2026-10-12T23:30:00Z","v":1687,"vw":172.895335},{"c":172.89,"h":172.89,"l":172.89,"n":1,"o":172.89,"t":"2026-10-12T23:45:00Z","v":182,"vw":172.89},{"c":172.67,"h":172.67,"l":172.66,"n":5,"o":172.66,"t":"2026-10-13T10:45:00Z","v":603,"vw":172.665},{"c":173.31,"h":173.31,"l":173.31,"n":11,"o":173.31,"t":"2026-10-13T12:00:00Z","v":307,"vw":173.31},{"c":174.11,"h":174.11,"l":174.11,"n":3,"o":174.11,"t":"2026-10-13T12:15:00Z","v":501,"vw":174.11},{"c":173.5,"h":174,"l":173.5,"n":25,"o":173.5,"t":"2026-10-13T12:30:00Z","v":549,"vw":173.646746},{"c":173.85,"h":173.85,"l":173.85,"n":5,"o":173.85,"t":"2026-10-13T12:45:00Z","v":721,"vw":173.85},{"c":173.5,"h":173.5,"l":173.5,"n":3,"o":173.5,"t":"2026-10-13T13:00:00Z","v":368,"vw":173.5},{"c":173.61,"h":173.61,"l":173.61,"n":4,"o":173.61,"t":"2026-10-13T13:15:00Z","v":225,"vw":173.61},{"c":175.035,"h":175.265,"l":173.27,"n":83,"o":173.27,"t":"2026-10-13T13:30:00Z","v":5592,"vw":173.773559},{"c":175.46,"h":176.14,"l":175.26,"n":110,"o":175.57,"t":"2026-10-13T13:45:00Z","v":3731,"vw":175.482789},{"c":173.54,"h":175.39,"l":173.345,"n":167,"o":175.19,"t":"2026-10-13T14:00:00Z","v":8996,"vw":174.439828},{"c":175.26,"h":175.26,"l":173.665,"n":58,"o":173.665,"t":"2026-10-13T14:15:00Z","v":2448,"vw":174.430994},{"c":175.015,"h":175.54,"l":174.74,"n":373,"o":174.755,"t":"2026-10-13T14:30:00Z","v":14763,"vw":175.102216},{"c":174.87,"h":174.99,"l":174.4,"n":254,"o":174.85,"t":"2026-10-13T14:45:00Z","v":10101,"vw":174.759166},{"c":174.855,"h":174.92,"l":174.54,"n":166,"o":174.85,"t":"2026-10-13T15:00:00Z","v":4472,"vw":174.676579},{"c":174.9075,"h":175.425,"l":174.765,"n":231,"o":175.12,"t":"2026-10-13T15:15:00Z","v":7487,"vw":175.181987},{"c":174.05,"h":175.16,"l":174.03,"n":197,"o":174.91,"t":"2026-10-13T15:30:00Z","v":4599,"vw":174.545394},{"c":174.44,"h":174.46,"l":173.79,"n":303,"o":174.1525,"t":"2026-10-13T15:45:00Z","v":7587,"vw":173.983816},{"c":174.525,"h":174.525,"l":174.225,"n":95,"o":174.225,"t":"2026-10-13T16:00:00Z","v":3041,"vw":174.420387},{"c":174.35,"h":174.65,"l":174.35,"n":117,"o":174.52,"t":"2026-10-13T16:15:00Z","v":3866,"vw":174.474775},{"c":174.945,"h":174.945,"l":174.2,"n":372,"o":174.48,"t":"2026-10-13T16:30:00Z","v":10076,"vw":174.529909},{"c":175.02,"h":175.27,"l":174.82,"n":171,"o":174.97,"t":"2026-10-13T16:45:00Z","v":4586,"vw":175.058963},{"c":174.61,"h":175.02,"l":174.61,"n":235,"o":174.81,"t":"2026-10-13T17:00:00Z","v":11416,"vw":174.805303},{"c":174.215,"h":174.73,"l":174.215,"n":166,"o":174.61,"t":"2026-10-13T17:15:00Z","v":6449,"vw":174.518648},{"c":173.65,"h":174.07,"l":173.65,"n":217,"o":174.05,"t":"2026-10-13T17:30:00Z","v":7012,"vw":173.808013},{"c":173.88,"h":173.88,"l":173.655,"n":94,"o":173.655,"t":"2026-10-13T17:45:00Z","v":1777,"vw":173.750579},{"c":174.31,"h":174.45,"l":173.875,"n":353,"o":173.93,"t":"2026-10-13T18:00:00Z","v":7086,"vw":174.055762},{"c":174.06,"h":174.66,"l":174.06,"n":308,"o":174.32,"t":"2026-10-13T18:15:00Z","v":6729,"vw":174.317252},{"c":174.26,"h":174.26,"l":174.11,"n":72,"o":174.11,"t":"2026-10-13T18:30:00Z","v":777,"vw":174.179767},{"c":174.9,"h":175.135,"l":174.775,"n":266,"o":174.84,"t":"2026-10-13T18:45:00Z","v":6662,"vw":175.013675},{"c":175.56,"h":175.56,"l":174.61,"n":525,"o":174.94,"t":"2026-10-13T19:00:00Z","v":13013,"vw":174.922903},{"c":175.23,"h":175.655,"l":175.12,"n":643,"o":175.55,"t":"2026-10-13T19:15:00Z","v":12650,"vw":175.351735},{"c":175.115,"h":175.205,"l":174.995,"n":462,"o":175.205,"t":"2026-10-13T19:30:00Z","v":9112,"vw":175.101809},{"c":174.75,"h":175.175,"l":174.6,"n":1812,"o":175.175,"t":"2026-10-13T19:45:00Z","v":46842,"vw":174.929816},{"c":174.71,"h":174.71,"l":174.71,"n":39,"o":174.71,"t":"2026-10-13T20:00:00Z","v":281303,"vw":174.71},{"c":176.095,"h":176.095,"l":173.865,"n":31,"o":174.85,"t":"2026-10-14T13:30:00Z","v":2340,"vw":174.866298},{"c":175.89,"h":176.48,"l":175.075,"n":64,"o":175.8125,"t":"2026-10-14T13:45:00Z","v":2380,"vw":175.827703},{"c":174.85,"h":176.46,"l":174.65,"n":349,"o":175.85,"t":"2026-10-14T14:00:00Z","v":12517,"vw":175.645129},{"c":174.855,"h":174.855,"l":174.18,"n":251,"o":174.33,"t":"2026-10-14T14:15:00Z","v":7432,"vw":174.37519},{"c":175.15,"h":175.15,"l":174.86,"n":142,"o":174.87,"t":"2026-10-14T14:30:00Z","v":3546,"vw":175.013462},{"c":175.09,"h":175.66,"l":174.86,"n":311,"o":174.99,"t":"2026-10-14T14:45:00Z","v":5935,"vw":175.171104},{"c":175.615,"h":175.7,"l":175.2425,"n":278,"o":175.25,"t":"2026-10-14T15:00:00Z","v":7678,"vw":175.51906},{"c":175.8,"h":175.86,"l":175.58,"n":351,"o":175.58,"t":"2026-10-14T15:15:00Z","v":4764,"vw":175.752331},{"c":175.65,"h":175.84,"l":175.3901,"n":214,"o":175.7101,"t":"2026-10-14T15:30:00Z","v":5694,"vw":175.679955},{"c":175.76,"h":176.005,"l":175.74,"n":265,"o":175.87,"t":"2026-10-14T15:45:00Z","v":3667,"vw":175.815614},{"c":176.045,"h":176.2,"l":175.825,"n":219,"o":175.835,"t":"2026-10-14T16:00:00Z","v":4938,"vw":176.024949},{"c":175.48,"h":175.92,"l":175.36,"n":344,"o":175.92,"t":"2026-10-14T16:15:00Z","v":5761,"vw":175.558976},{"c":175.44,"h":175.63,"l":175.42,"n":226,"o":175.49,"t":"2026-10-14T16:30:00Z","v":4659,"vw":175.475435},{"c":174.485,"h":175.45,"l":174.485,"n":338,"o":175.33,"t":"2026-10-14T16:45:00Z","v":6256,"vw":175.173168},{"c":174.47,"h":174.575,"l":174.34,"n":110,"o":174.575,"t":"2026-10-14T17:00:00Z","v":2466,"vw":174.498611},{"c":174.81,"h":174.88,"l":174.465,"n":269,"o":174.465,"t":"2026-10-14T17:15:00Z","v":6774,"vw":174.695982},{"c":174.265,"h":174.68,"l":174,"n":293,"o":174.62,"t":"2026-10-14T17:30:00Z","v":8023,"vw":174.494658},{"c":174.385,"h":174.44,"l":174.02,"n":86,"o":174.02,"t":"2026-10-14T17:45:00Z","v":2138,"vw":174.350909},{"c":175.02,"h":175.03,"l":174.39,"n":298,"o":174.39,"t":"2026-10-14T18:00:00Z","v":7801,"vw":174.598085},{"c":175.12,"h":175.23,"l":174.98,"n":255,"o":175.05,"t":"2026-10-14T18:15:00Z","v":7310,"vw":175.100722},{"c":175.06,"h":175.36,"l":175.05,"n":188,"o":175.12,"t":"2026-10-14T18:30:00Z","v":5586,"vw":175.193765},{"c":175.44,"h":175.66,"l":175.03,"n":402,"o":175.04,"t":"2026-10-14T18:45:00Z","v":12991,"vw":175.304856},{"c":175.5,"h":175.85,"l":175.295,"n":312,"o":175.53,"t":"2026-10-14T19:00:00Z","v":6794,"vw":175.552101},{"c":175.65,"h":175.84,"l":175.13,"n":677,"o":175.72,"t":"2026-10-14T19:15:00Z","v":14973,"vw":175.448955},{"c":175.655,"h":176.08,"l":175.225,"n":906,"o":175.83,"t":"2026-10-14T19:30:00Z","v":23869,"vw":175.641718},{"c":174.66,"h":175.99,"l":174.5,"n":2539,"o":175.655,"t":"2026-10-14T19:45:00Z","v":102919,"vw":174.971111},{"c":176.03,"h":176.03,"l":174.59,"n":90,"o":174.92,"t":"2026-10-14T20:00:00Z","v":229006,"vw":174.601197},{"c":175.01,"h":175.01,"l":175.01,"n":2,"o":175.01,"t":"2026-10-15T10:15:00Z","v":101,"vw":175.01},{"c":176.75,"h":176.75,"l":175.5,"n":17,"o":175.51,"t":"2026-10-15T11:30:00Z","v":769,"vw":176.002263},{"c":175.8,"h":175.8,"l":175.8,"n":4,"o":175.8,"t":"2026-10-15T11:45:00Z","v":322,"vw":175.8},{"c":175.8,"h":176.51,"l":175.7,"n":21,"o":176.51,"t":"2026-10-15T12:30:00Z","v":813,"vw":176.130978},{"c":179.695,"h":179.695,"l":174.45,"n":196,"o":178.5,"t":"2026-10-15T13:30:00Z","v":7019,"vw":178.52179},{"c":179.355,"h":180.41,"l":179.05,"n":108,"o":180.33,"t":"2026-10-15T13:45:00Z","v":4345,"vw":179.731772},{"c":181.685,"h":181.685,"l":179.93,"n":261,"o":180.06,"t":"2026-10-15T14:00:00Z","v":8233,"vw":180.50862},{"c":180.06,"h":181.57,"l":180.06,"n":89,"o":181.57,"t":"2026-10-15T14:15:00Z","v":2371,"vw":180.931035},{"c":180.32,"h":180.32,"l":179.84,"n":217,"o":179.92,"t":"2026-10-15T14:30:00Z","v":7118,"vw":180.129958},{"c":180.73,"h":180.77,"l":179.73,"n":236,"o":180.09,"t":"2026-10-15T14:45:00Z","v":6551,"vw":180.307993},{"c":180.035,"h":180.79,"l":179.96,"n":565,"o":180.6,"t":"2026-10-15T15:00:00Z","v":29504,"vw":180.459005},{"c":180.5594,"h":180.6,"l":179.7,"n":705,"o":179.885,"t":"2026-10-15T15:15:00Z","v":70597,"vw":179.936489},{"c":180.8,"h":180.8,"l":180.365,"n":273,"o":180.45,"t":"2026-10-15T15:30:00Z","v":5717,"vw":180.559735},{"c":180.64,"h":180.75,"l":180.36,"n":304,"o":180.723876,"t":"2026-10-15T15:45:00Z","v":11877,"vw":180.546977},{"c":180.09,"h":180.51,"l":180.09,"n":111,"o":180.51,"t":"2026-10-15T16:00:00Z","v":2902,"vw":180.442047},{"c":180.15,"h":180.305,"l":179.905,"n":214,"o":180.03,"t":"2026-10-15T16:15:00Z","v":9725,"vw":180.062616},{"c":180.67,"h":180.67,"l":180.205,"n":139,"o":180.25,"t":"2026-10-15T16:30:00Z","v":3234,"vw":180.382358},{"c":180.7,"h":180.7,"l":180.145,"n":299,"o":180.3,"t":"2026-10-15T16:45:00Z","v":10691,"vw":180.359253},{"c":180.815,"h":180.9,"l":180.52,"n":77,"o":180.77,"t":"2026-10-15T17:00:00Z","v":2448,"vw":180.809521},{"c":181.21,"h":181.21,"l":180.6,"n":153,"o":180.7,"t":"2026-10-15T17:15:00Z","v":5300,"vw":180.908936},{"c":181.21,"h":181.4,"l":181.08,"n":255,"o":181.105,"t":"2026-10-15T17:30:00Z","v":5799,"vw":181.257475},{"c":181.6,"h":181.85,"l":180.99,"n":405,"o":181.32,"t":"2026-10-15T17:45:00Z","v":8770,"vw":181.435216},{"c":181.77,"h":182.15,"l":181.66,"n":482,"o":181.7275,"t":"2026-10-15T18:00:00Z","v":7890,"vw":181.838811},{"c":181.1175,"h":181.775,"l":181.09,"n":242,"o":181.775,"t":"2026-10-15T18:15:00Z","v":7100,"vw":181.493045},{"c":181.81,"h":181.81,"l":181.36,"n":250,"o":181.36,"t":"2026-10-15T18:30:00Z","v":8202,"vw":181.536192},{"c":181.275,"h":181.6125,"l":181.05,"n":502,"o":181.6125,"t":"2026-10-15T18:45:00Z","v":25371,"vw":181.346183},{"c":181.695,"h":181.8,"l":181.05,"n":828,"o":181.05,"t":"2026-10-15T19:00:00Z","v":14656,"vw":181.325659},{"c":181.84,"h":181.84,"l":181.58,"n":545,"o":181.69,"t":"2026-10-15T19:15:00Z","v":9548,"vw":181.706525},{"c":181.45,"h":182.26,"l":181.2,"n":908,"o":181.98,"t":"2026-10-15T19:30:00Z","v":28055,"vw":181.882733},{"c":180.91,"h":181.7,"l":180.855,"n":2444,"o":181.45,"t":"2026-10-15T19:45:00Z","v":85523,"vw":181.244241},{"c":180.98,"h":180.98,"l":180.89,"n":27,"o":180.89,"t":"2026-10-15T20:00:00Z","v":97025,"vw":180.979895},{"c":180.98,"h":180.98,"l":180.98,"n":1,"o":180.98,"t":"2026-10-15T20:15:00Z","v":1632,"vw":180.98},{"c":182.91,"h":182.91,"l":182.5,"n":13,"o":182.5,"t":"2026-10-16T13:15:00Z","v":422,"vw":182.767639},{"c":181.75,"h":183.015,"l":181.54,"n":114,"o":182.87,"t":"2026-10-16T13:30:00Z","v":6134,"vw":182.621031},{"c":181.65,"h":181.84,"l":180.445,"n":183,"o":181.745,"t":"2026-10-16T13:45:00Z","v":5987,"vw":180.942106},{"c":180.4,"h":181.64,"l":179.81,"n":304,"o":181.635,"t":"2026-10-16T14:00:00Z","v":13181,"vw":180.767546},{"c":180.96,"h":181.38,"l":180.225,"n":289,"o":180.39,"t":"2026-10-16T14:15:00Z","v":10521,"vw":180.549096},{"c":180.86,"h":180.91,"l":180.51,"n":148,"o":180.7,"t":"2026-10-16T14:30:00Z","v":2559,"vw":180.831113},{"c":181.09,"h":181.69,"l":180.8,"n":129,"o":180.8,"t":"2026-10-16T14:45:00Z","v":4192,"vw":181.238333},{"c":182.385,"h":182.385,"l":181.6,"n":395,"o":181.6,"t":"2026-10-16T15:00:00Z","v":8365,"vw":182.0192},{"c":182.23,"h":182.735,"l":182.12,"n":324,"o":182.735,"t":"2026-10-16T15:15:00Z","v":7685,"vw":182.386952},{"c":181.9,"h":182.46,"l":181.445,"n":572,"o":182.25,"t":"2026-10-16T15:30:00Z","v":26487,"vw":181.780307},{"c":181.69,"h":182.24,"l":181.69,"n":498,"o":181.925,"t":"2026-10-16T15:45:00Z","v":12404,"vw":181.9169},{"c":181.9,"h":182.28,"l":181.59,"n":262,"o":181.695,"t":"2026-10-16T16:00:00Z","v":7175,"vw":181.873085},{"c":181.39,"h":182.04,"l":181.12,"n":396,"o":182.04,"t":"2026-10-16T16:15:00Z","v":7877,"vw":181.515295},{"c":180.695,"h":181.27,"l":180.58,"n":187,"o":181.27,"t":"2026-10-16T16:30:00Z","v":4414,"vw":180.869048},{"c":181.04,"h":181.24,"l":180.85,"n":291,"o":180.98,"t":"2026-10-16T16:45:00Z","v":7730,"vw":181.046343},{"c":180.8325,"h":181.26,"l":180.69,"n":369,"o":180.985,"t":"2026-10-16T17:00:00Z","v":13430,"vw":180.824567},{"c":181.03,"h":181.1,"l":180.66,"n":457,"o":180.91,"t":"2026-10-16T17:15:00Z","v":12647,"vw":180.921536},{"c":182.03,"h":182.03,"l":180.995,"n":500,"o":180.995,"t":"2026-10-16T17:30:00Z","v":12967,"vw":181.685723},{"c":181.96,"h":182.32,"l":181.61,"n":537,"o":181.865,"t":"2026-10-16T17:45:00Z","v":16453,"vw":181.976424},{"c":182,"h":182.33,"l":181.73,"n":662,"o":181.83,"t":"2026-10-16T18:00:00Z","v":16586,"vw":182.022915},{"c":181.97,"h":182.39,"l":181.85,"n":519,"o":182.005,"t":"2026-10-16T18:15:00Z","v":16517,"vw":182.14471},{"c":182.815,"h":183,"l":181.97,"n":926,"o":181.97,"t":"2026-10-16T18:30:00Z","v":35170,"vw":182.440407},{"c":182.77,"h":183.58,"l":182.4,"n":903,"o":182.9,"t":"2026-10-16T18:45:00Z","v":43338,"vw":183.096363},{"c":182.24,"h":183.01,"l":182.24,"n":885,"o":182.84,"t":"2026-10-16T19:00:00Z","v":40362,"vw":182.643893},{"c":181.6,"h":182.42,"l":181.28,"n":740,"o":182.19,"t":"2026-10-16T19:15:00Z","v":20942,"vw":181.754299},{"c":181.32,"h":181.94,"l":181.29,"n":1402,"o":181.63,"t":"2026-10-16T19:30:00Z","v":43497,"vw":181.614692},{"c":182.09,"h":182.26,"l":180.87,"n":3087,"o":181.345,"t":"2026-10-16T19:45:00Z","v":113652,"vw":181.610893},{"c":182.69,"h":182.69,"l":182.01,"n":46,"o":182.01,"t":"2026-10-16T20:00:00Z","v":105577,"vw":182.011788},{"c":181,"h":182.25,"l":179.04,"n":133,"o":180.97,"t":"2026-10-19T13:30:00Z","v":7605,"vw":181.388124},{"c":181.425,"h":181.99,"l":180.91,"n":114,"o":181.386,"t":"2026-10-19T13:45:00Z","v":5227,"vw":181.270085},{"c":181.36,"h":181.535,"l":180.99,"n":138,"o":181.365,"t":"2026-10-19T14:00:00Z","v":6972,"vw":181.212887},{"c":181.25,"h":181.52,"l":181.015,"n":182,"o":181.36,"t":"2026-10-19T14:15:00Z","v":10497,"vw":181.267331},{"c":181.245,"h":182.57,"l":181.245,"n":137,"o":182.19,"t":"2026-10-19T14:30:00Z","v":4682,"vw":181.817357},{"c":180.89,"h":181.4,"l":180.89,"n":75,"o":181.07,"t":"2026-10-19T14:45:00Z","v":2063,"vw":181.061513},{"c":181.76,"h":181.79,"l":180.92,"n":190,"o":181.045,"t":"2026-10-19T15:00:00Z","v":5094,"vw":181.278699},{"c":181.97,"h":181.97,"l":181.48,"n":255,"o":181.78,"t":"2026-10-19T15:15:00Z","v":10414,"vw":181.72481},{"c":181.68,"h":182.01,"l":181.56,"n":246,"o":181.96,"t":"2026-10-19T15:30:00Z","v":6315,"vw":181.827747},{"c":181.5688,"h":181.7,"l":181.5688,"n":75,"o":181.7,"t":"2026-10-19T15:45:00Z","v":1248,"vw":181.634705},{"c":181.35,"h":181.41,"l":181.23,"n":218,"o":181.32,"t":"2026-10-19T16:00:00Z","v":7370,"vw":181.279315},{"c":181.185,"h":181.42,"l":180.75,"n":204,"o":181.42,"t":"2026-10-19T16:15:00Z","v":4980,"vw":181.089499},{"c":180.98,"h":181.23,"l":180.75,"n":200,"o":181.23,"t":"2026-10-19T16:30:00Z","v":5074,"vw":180.902933},{"c":181.41,"h":181.41,"l":181.16,"n":103,"o":181.22,"t":"2026-10-19T16:45:00Z","v":1845,"vw":181.280763},{"c":181.7,"h":181.745,"l":181.32,"n":364,"o":181.71,"t":"2026-10-19T17:00:00Z","v":13359,"vw":181.428349},{"c":182.27,"h":182.31,"l":181.555,"n":441,"o":181.76,"t":"2026-10-19T17:15:00Z","v":13712,"vw":181.979539},{"c":182.15,"h":182.4,"l":181.92,"n":349,"o":182.27,"t":"2026-10-19T17:30:00Z","v":8619,"vw":182.097924},{"c":182.18,"h":182.22,"l":181.96,"n":268,"o":182.19,"t":"2026-10-19T17:45:00Z","v":3902,"vw":182.114346},{"c":182.24,"h":182.3,"l":182.03,"n":540,"o":182.18,"t":"2026-10-19T18:00:00Z","v":9363,"vw":182.170423},{"c":182.12,"h":182.54,"l":182.12,"n":520,"o":182.25,"t":"2026-10-19T18:15:00Z","v":12774,"vw":182.257869},{"c":182.56,"h":182.57,"l":182.05,"n":394,"o":182.25,"t":"2026-10-19T18:30:00Z","v":8433,"vw":182.26836},{"c":182.775,"h":182.89,"l":182.49,"n":648,"o":182.55,"t":"2026-10-19T18:45:00Z","v":11215,"vw":182.702347},{"c":182.97,"h":183.16,"l":182.72,"n":591,"o":182.88,"t":"2026-10-19T19:00:00Z","v":12781,"vw":182.85686},{"c":182.945,"h":183.22,"l":182.8,"n":850,"o":183.14,"t":"2026-10-19T19:15:00Z","v":22998,"vw":182.956379},{"c":182.48,"h":183.03,"l":182.33,"n":932,"o":182.92,"t":"2026-10-19T19:30:00Z","v":21951,"vw":182.659118},{"c":183.43,"h":183.64,"l":182.08,"n":3140,"o":182.475,"t":"2026-10-19T19:45:00Z","v":116016,"vw":182.867607},{"c":183.26,"h":183.26,"l":183.18,"n":48,"o":183.23,"t":"2026-10-19T20:00:00Z","v":118570,"vw":183.259862},{"c":183.4,"h":183.4,"l":183.4,"n":3,"o":183.4,"t":"2026-10-20T09:00:00Z","v":380,"vw":183.4},{"c":183,"h":184.51,"l":183,"n":5,"o":184.51,"t":"2026-10-20T13:00:00Z","v":313,"vw":184.003322},{"c":185.6,"h":187.32,"l":183.32,"n":218,"o":185.37,"t":"2026-10-20T13:30:00Z","v":11692,"vw":185.306137},{"c":186.815,"h":187.37,"l":185.95,"n":212,"o":185.95,"t":"2026-10-20T13:45:00Z","v":5985,"vw":186.622679},{"c":185.2,"h":186.52,"l":185.2,"n":140,"o":186.34,"t":"2026-10-20T14:00:00Z","v":3960,"vw":185.514455},{"c":184.7,"h":185.43,"l":184.7,"n":185,"o":185.425,"t":"2026-10-20T14:15:00Z","v":7316,"vw":185.226686},{"c":185.38,"h":185.52,"l":185.24,"n":165,"o":185.24,"t":"2026-10-20T14:30:00Z","v":7889,"vw":185.413661},{"c":184.395,"h":185.36,"l":184.365,"n":447,"o":185.22,"t":"2026-10-20T14:45:00Z","v":26863,"vw":185.111845},{"c":184.73,"h":184.73,"l":183.47,"n":441,"o":184.27,"t":"2026-10-20T15:00:00Z","v":14974,"vw":184.22058},{"c":184.59,"h":184.97,"l":184.3373,"n":354,"o":184.5,"t":"2026-10-20T15:15:00Z","v":14196,"vw":184.608447},{"c":184.955,"h":184.96,"l":184.51,"n":286,"o":184.64,"t":"2026-10-20T15:30:00Z","v":6017,"vw":184.717681},{"c":184.715,"h":184.955,"l":184.71,"n":168,"o":184.955,"t":"2026-10-20T15:45:00Z","v":4858,"vw":184.7721},{"c":184.495,"h":184.87,"l":184.49,"n":261,"o":184.69,"t":"2026-10-20T16:00:00Z","v":6985,"vw":184.734578},{"c":184.67,"h":184.67,"l":184.19,"n":203,"o":184.43,"t":"2026-10-20T16:15:00Z","v":6186,"vw":184.436881},{"c":184.6,"h":184.76,"l":184.44,"n":97,"o":184.76,"t":"2026-10-20T16:30:00Z","v":3131,"vw":184.574332},{"c":184.63,"h":184.88,"l":184.28,"n":206,"o":184.84,"t":"2026-10-20T16:45:00Z","v":6727,"vw":184.639341},{"c":184.22,"h":184.69,"l":184.2,"n":209,"o":184.475,"t":"2026-10-20T17:00:00Z","v":6297,"vw":184.337482},{"c":184.06,"h":184.46,"l":183.82,"n":252,"o":184.29,"t":"2026-10-20T17:15:00Z","v":6387,"vw":184.261952},{"c":184.42,"h":184.42,"l":184.07,"n":162,"o":184.07,"t":"2026-10-20T17:30:00Z","v":4986,"vw":184.207578},{"c":184.28,"h":184.28,"l":184.135,"n":87,"o":184.28,"t":"2026-10-20T17:45:00Z","v":2137,"vw":184.215},{"c":184.365,"h":184.47,"l":184.2651,"n":233,"o":184.45,"t":"2026-10-20T18:00:00Z","v":7118,"vw":184.418208},{"c":184.225,"h":184.53,"l":184.225,"n":281,"o":184.52,"t":"2026-10-20T18:15:00Z","v":8821,"vw":184.401991},{"c":184.435,"h":184.59,"l":184.105,"n":216,"o":184.22,"t":"2026-10-20T18:30:00Z","v":6341,"vw":184.306571},{"c":184.645,"h":184.73,"l":184.38,"n":314,"o":184.61,"t":"2026-10-20T18:45:00Z","v":8326,"vw":184.603659},{"c":184.24,"h":184.89,"l":184.2,"n":335,"o":184.75,"t":"2026-10-20T19:00:00Z","v":12281,"vw":184.580943},{"c":184.2825,"h":184.42,"l":184.19,"n":333,"o":184.23,"t":"2026-10-20T19:15:00Z","v":9290,"vw":184.269334},{"c":184.755,"h":184.755,"l":184.275,"n":740,"o":184.33,"t":"2026-10-20T19:30:00Z","v":23500,"vw":184.471176},{"c":184.91,"h":185.79,"l":184.56,"n":2524,"o":184.76,"t":"2026-10-20T19:45:00Z","v":107027,"vw":185.022175},{"c":185.12,"h":185.12,"l":185.12,"n":44,"o":185.12,"t":"2026-10-20T20:00:00Z","v":81957,"vw":185.12},{"c":185.5,"h":185.5,"l":185.5,"n":26,"o":185.5,"t":"2026-10-21T08:15:00Z","v":908,"vw":185.5},{"c":185.5725,"h":185.7,"l":184.74,"n":53,"o":184.91,"t":"2026-10-21T13:30:00Z","v":4721,"vw":184.97541},{"c":186.715,"h":186.985,"l":186.44,"n":50,"o":186.52,"t":"2026-10-21T13:45:00Z","v":1599,"vw":186.724996},{"c":186.5,"h":186.57,"l":185.21,"n":265,"o":186.57,"t":"2026-10-21T14:00:00Z","v":10676,"vw":186.156451},{"c":186.9525,"h":186.97,"l":186.24,"n":356,"o":186.56,"t":"2026-10-21T14:15:00Z","v":8486,"vw":186.514363},{"c":187.65,"h":187.65,"l":187,"n":128,"o":187.15,"t":"2026-10-21T14:30:00Z","v":2478,"vw":187.283889},{"c":188,"h":188.11,"l":187.64,"n":233,"o":187.64,"t":"2026-10-21T14:45:00Z","v":6992,"vw":187.902137},{"c":187.53,"h":188.12,"l":187.53,"n":253,"o":187.83,"t":"2026-10-21T15:00:00Z","v":8642,"vw":187.83047},{"c":187.79,"h":187.79,"l":187.515,"n":199,"o":187.555,"t":"2026-10-21T15:15:00Z","v":5331,"vw":187.611405},{"c":187.775,"h":187.795,"l":187.775,"n":84,"o":187.795,"t":"2026-10-21T15:30:00Z","v":2262,"vw":187.781987},{"c":187.9,"h":187.9,"l":187.3801,"n":218,"o":187.73,"t":"2026-10-21T15:45:00Z","v":6260,"vw":187.614371},{"c":187.92,"h":187.95,"l":187.6,"n":270,"o":187.91,"t":"2026-10-21T16:00:00Z","v":8516,"vw":187.675283},{"c":187.925,"h":187.99,"l":187.85,"n":95,"o":187.85,"t":"2026-10-21T16:15:00Z","v":2820,"vw":187.930893},{"c":187.9925,"h":188.21,"l":187.9925,"n":150,"o":188.18,"t":"2026-10-21T16:30:00Z","v":3646,"vw":188.128153},{"c":187.705,"h":187.995,"l":187.7,"n":251,"o":187.995,"t":"2026-10-21T16:45:00Z","v":7827,"vw":187.831214},{"c":187.75,"h":187.75,"l":187.52,"n":149,"o":187.69,"t":"2026-10-21T17:00:00Z","v":4072,"vw":187.650417},{"c":187.685,"h":187.865,"l":187.68,"n":121,"o":187.715,"t":"2026-10-21T17:15:00Z","v":3622,"vw":187.704375},{"c":187.525,"h":187.81,"l":187.525,"n":253,"o":187.715,"t":"2026-10-21T17:30:00Z","v":8432,"vw":187.683701},{"c":187.43,"h":187.81,"l":187.43,"n":243,"o":187.45,"t":"2026-10-21T17:45:00Z","v":8632,"vw":187.562922},{"c":187.41,"h":187.41,"l":187.305,"n":76,"o":187.41,"t":"2026-10-21T18:00:00Z","v":2192,"vw":187.353929},{"c":187.825,"h":187.825,"l":187.31,"n":496,"o":187.5,"t":"2026-10-21T18:15:00Z","v":22509,"vw":187.545838},{"c":187.805,"h":187.83,"l":187.8,"n":104,"o":187.825,"t":"2026-10-21T18:30:00Z","v":3234,"vw":187.809405},{"c":187.5,"h":187.805,"l":187.475,"n":464,"o":187.805,"t":"2026-10-21T18:45:00Z","v":14437,"vw":187.693504},{"c":187.02,"h":187.22,"l":186.7,"n":278,"o":187.22,"t":"2026-10-21T19:00:00Z","v":6802,"vw":186.894841},{"c":187.935,"h":188.285,"l":186.91,"n":428,"o":186.91,"t":"2026-10-21T19:15:00Z","v":13720,"vw":187.662987},{"c":187.845,"h":188.215,"l":187.845,"n":408,"o":188.11,"t":"2026-10-21T19:30:00Z","v":13217,"vw":188.123601},{"c":187.65,"h":188.33,"l":187.47,"n":1744,"o":188.01,"t":"2026-10-21T19:45:00Z","v":62773,"vw":187.855492},{"c":187.54,"h":187.54,"l":187.54,"n":33,"o":187.54,"t":"2026-10-21T20:00:00Z","v":66777,"vw":187.54},{"c":187.31,"h":187.31,"l":187.31,"n":7,"o":187.31,"t":"2026-10-22T10:15:00Z","v":121,"vw":187.31},{"c":186.8,"h":186.91,"l":186.8,"n":34,"o":186.91,"t":"2026-10-22T10:30:00Z","v":521,"vw":186.857115},{"c":186.5,"h":186.5,"l":186.5,"n":5,"o":186.5,"t":"2026-10-22T11:15:00Z","v":116,"vw":186.5},{"c":187.55,"h":187.55,"l":187.55,"n":6,"o":187.55,"t":"2026-10-22T13:15:00Z","v":514,"vw":187.55},{"c":189.74,"h":190,"l":186.95,"n":119,"o":189.05,"t":"2026-10-22T13:30:00Z","v":6515,"vw":189.157377},{"c":189.525,"h":190.12,"l":189.47,"n":103,"o":189.675,"t":"2026-10-22T13:45:00Z","v":2160,"vw":189.663468},{"c":190.42,"h":190.665,"l":189.6,"n":189,"o":189.6,"t":"2026-10-22T14:00:00Z","v":4664,"vw":190.361339},{"c":190.1,"h":190.81,"l":189.93,"n":205,"o":190.39,"t":"2026-10-22T14:15:00Z","v":6512,"vw":190.416098},{"c":189.955,"h":190.255,"l":189.38,"n":209,"o":190.255,"t":"2026-10-22T14:30:00Z","v":6369,"vw":190.00335},{"c":190.76,"h":190.76,"l":189.98,"n":107,"o":189.98,"t":"2026-10-22T14:45:00Z","v":2206,"vw":190.38},{"c":191.56,"h":191.56,"l":190.925,"n":244,"o":190.925,"t":"2026-10-22T15:00:00Z","v":6019,"vw":191.166337},{"c":191.705,"h":191.71,"l":191.29,"n":264,"o":191.56,"t":"2026-10-22T15:15:00Z","v":6502,"vw":191.441135},{"c":191.27,"h":191.73,"l":191.27,"n":167,"o":191.72,"t":"2026-10-22T15:30:00Z","v":5079,"vw":191.508623},{"c":192.025,"h":192.025,"l":191.31,"n":348,"o":191.31,"t":"2026-10-22T15:45:00Z","v":7169,"vw":191.70749},{"c":191.82,"h":192.5222,"l":191.82,"n":311,"o":192.03,"t":"2026-10-22T16:00:00Z","v":8212,"vw":192.131786},{"c":192.09,"h":192.2525,"l":191.96,"n":181,"o":191.99,"t":"2026-10-22T16:15:00Z","v":4877,"vw":192.040661},{"c":192.45,"h":192.45,"l":192.04,"n":416,"o":192.34,"t":"2026-10-22T16:30:00Z","v":12737,"vw":192.338055},{"c":192.66,"h":192.79,"l":192.35,"n":228,"o":192.54,"t":"2026-10-22T16:45:00Z","v":7494,"vw":192.55794},{"c":193.33,"h":193.33,"l":192.72,"n":420,"o":192.915,"t":"2026-10-22T17:00:00Z","v":9143,"vw":193.045091},{"c":193.825,"h":193.99,"l":193.49,"n":434,"o":193.49,"t":"2026-10-22T17:15:00Z","v":10622,"vw":193.803651},{"c":194.325,"h":194.41,"l":193.82,"n":365,"o":193.82,"t":"2026-10-22T17:30:00Z","v":7539,"vw":194.209329},{"c":194.125,"h":194.505,"l":194.125,"n":350,"o":194.22,"t":"2026-10-22T17:45:00Z","v":8301,"vw":194.362853},{"c":194.52,"h":194.52,"l":194.04,"n":370,"o":194.165,"t":"2026-10-22T18:00:00Z","v":8341,"vw":194.280016},{"c":194.725,"h":194.93,"l":194.5,"n":486,"o":194.52,"t":"2026-10-22T18:15:00Z","v":13354,"vw":194.656774},{"c":194.59,"h":194.685,"l":194.23,"n":327,"o":194.685,"t":"2026-10-22T18:30:00Z","v":8809,"vw":194.454327},{"c":195.17,"h":195.175,"l":194.58,"n":463,"o":194.58,"t":"2026-10-22T18:45:00Z","v":14939,"vw":194.93596},{"c":196.185,"h":196.2,"l":195.02,"n":594,"o":195.165,"t":"2026-10-22T19:00:00Z","v":15526,"vw":195.506773},{"c":196.36,"h":196.53,"l":196.09,"n":708,"o":196.225,"t":"2026-10-22T19:15:00Z","v":21431,"vw":196.308938},{"c":197.8225,"h":197.98,"l":196.42,"n":1266,"o":196.42,"t":"2026-10-22T19:30:00Z","v":37768,"vw":197.238371},{"c":198.14,"h":198.315,"l":197.57,"n":2602,"o":197.84,"t":"2026-10-22T19:45:00Z","v":101118,"vw":197.912703},{"c":198.14,"h":198.14,"l":198.14,"n":42,"o":198.14,"t":"2026-10-22T20:00:00Z","v":105210,"vw":198.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.183277703103401,"strike":237.90539767881828,"iv":0.4689790156226286,"gamma":0.006658504293103558,"theta":-0.08079696110739527,"vega":0.09696975619774514,"rho":0.014058057649976015,"breakevenPct":20.666536480226956},{"delta":0.15,"premium":1.9139583333333334,"strike":229.77083333333334,"iv":0.46616958333333336,"gamma":0.008968750000000001,"theta":-0.10744416666666667,"vega":0.12995874999999998,"rho":0.02111934017164145,"breakevenPct":16.929843376736994},{"delta":0.2,"premium":2.7993750000000004,"strike":224.5625,"iv":0.47002375,"gamma":0.01053125,"theta":-0.1289025,"vega":0.15402125,"rho":0.02812299596276518,"breakevenPct":14.748094781467652},{"delta":0.25,"premium":3.675338164251208,"strike":219.40096618357487,"iv":0.47083613526570045,"gamma":0.012109661835748794,"theta":-0.1484368115942029,"vega":0.17696898550724638,"rho":0.03513449728440071,"breakevenPct":12.585194482601235},{"delta":0.3,"premium":4.48451690821256,"strike":214.57004830917873,"iv":0.450159806763285,"gamma":0.01380048309178744,"theta":-0.15437884057971016,"vega":0.19204144927536232,"rho":0.04220142348287769,"breakevenPct":10.555448277678064},{"delta":0.35,"premium":5.32752808988764,"strike":209.8314606741573,"iv":0.4312337078651685,"gamma":0.015398314606741573,"theta":-0.1604988764044944,"vega":0.20657808988764045,"rho":0.04925058114194147,"breakevenPct":8.58937557486876},{"delta":0.4,"premium":6.76323345817728,"strike":206.7103620474407,"iv":0.44296903870162296,"gamma":0.015367103620474406,"theta":-0.16973732833957553,"vega":0.21172790262172286,"rho":0.05598846031424794,"breakevenPct":7.7387682979802115},{"delta":0.45,"premium":8.198938826466918,"strike":203.58926342072408,"iv":0.4547043695380774,"gamma":0.01533589263420724,"theta":-0.1789757802746567,"vega":0.21687771535580525,"rho":0.0627263394865544,"breakevenPct":6.888161021091664},{"delta":0.5,"premium":9.634644194756557,"strike":200.4681647940075,"iv":0.46643970037453186,"gamma":0.015304681647940074,"theta":-0.18821423220973782,"vega":0.22202752808988765,"rho":0.06946421865886086,"breakevenPct":6.037553744203115},{"delta":0.55,"premium":11.3135761589404,"strike":197.18543046357615,"iv":0.4719152317880795,"gamma":0.014962251655629137,"theta":-0.18954370860927153,"vega":0.22009801324503311,"rho":0.07603606266173282,"breakevenPct":5.22812487257321},{"delta":0.6,"premium":12.99980595084088,"strike":193.90038809831825,"iv":0.4712152652005175,"gamma":0.01461203104786546,"theta":-0.18613518758085382,"vega":0.21505304010349288,"rho":0.08260476839883735,"breakevenPct":4.421214317734492},{"delta":0.65,"premium":14.616882276843468,"strike":190.66623544631307,"iv":0.4606719275549806,"gamma":0.014353298835705046,"theta":-0.17623868046571797,"vega":0.20638551099611901,"rho":0.08922425930783981,"breakevenPct":3.6050861628931736},{"delta":0.7,"premium":17.017708333333328,"strike":187.04613095238096,"iv":0.4667708333333333,"gamma":0.013295684523809526,"theta":-0.16858764880952382,"vega":0.19331622023809525,"rho":0.09529253334612015,"breakevenPct":2.9897240767711164},{"delta":0.75,"premium":19.733676703645006,"strike":183.21711568938193,"iv":0.4731061806656101,"gamma":0.011993819334389857,"theta":-0.1579963549920761,"vega":0.1766568938193344,"rho":0.10113424477806787,"breakevenPct":2.427976376817883},{"delta":0.8,"premium":22.633609271523184,"strike":179.22185430463577,"iv":0.4724569536423841,"gamma":0.010604304635761588,"theta":-0.1416980132450331,"vega":0.1558754966887417,"rho":0.10683826224490796,"breakevenPct":1.8751708772377935},{"delta":0.85,"premium":25.737913907284764,"strike":175.08278145695365,"iv":0.4631854304635762,"gamma":0.009031456953642384,"theta":-0.11934701986754967,"vega":0.1302132450331126,"rho":0.11238862493061394,"breakevenPct":1.3529299304726132},{"delta":0.9,"premium":31.596874999999997,"strike":168.4375,"iv":0.48095000000000004,"gamma":0.00644375,"theta":-0.09673125,"vega":0.09718125,"rho":0.11584081159594406,"breakevenPct":0.9560790350257485}],"put":[{"delta":0.1,"premium":1.5499999999999998,"strike":165,"iv":0.5485,"gamma":0.0057,"theta":-0.0904,"vega":0.098,"rho":-0.01743340724102315,"breakevenPct":17.507822751589785},{"delta":0.15,"premium":2.4294213973799126,"strike":172.45633187772927,"iv":0.5206034934497816,"gamma":0.007986026200873362,"theta":-0.11290262008733623,"vega":0.12961855895196506,"rho":-0.026200809284041237,"breakevenPct":14.188497789265492},{"delta":0.2,"premium":3.370284090909091,"strike":178.0340909090909,"iv":0.5045013636363636,"gamma":0.009952954545454546,"theta":-0.1307715909090909,"vega":0.15590386363636366,"rho":-0.034995061539974844,"breakevenPct":11.84828564743019},{"delta":0.25,"premium":4.585962373371925,"strike":182.36613603473228,"iv":0.5057467438494935,"gamma":0.011173227206946454,"theta":-0.14829232995658467,"vega":0.17645658465991318,"rho":-0.04394967997000363,"breakevenPct":10.275475087634826},{"delta":0.3,"premium":5.945945945945946,"strike":186.0810810810811,"iv":0.5159189189189188,"gamma":0.012002702702702704,"theta":-0.16514594594594595,"vega":0.19368918918918918,"rho":-0.05298299370766294,"breakevenPct":9.086940983579714},{"delta":0.35,"premium":7.2160029498525065,"strike":190.05162241887905,"iv":0.5058974926253688,"gamma":0.013116519174041297,"theta":-0.17217109144542772,"vega":0.20681666666666665,"rho":-0.06196248198130719,"breakevenPct":7.7240236857643225},{"delta":0.4,"premium":8.359070796460177,"strike":193.73893805309734,"iv":0.48428982300884954,"gamma":0.01429646017699115,"theta":-0.17010619469026547,"vega":0.21515,"rho":-0.07085873730270349,"breakevenPct":6.439957980903814},{"delta":0.45,"premium":9.926585695006747,"strike":197.2199730094467,"iv":0.4792531713900135,"gamma":0.014744399460188934,"theta":-0.17122037786774627,"vega":0.22013117408906882,"rho":-0.08001815348952011,"breakevenPct":5.47421655675787},{"delta":0.5,"premium":11.769230769230768,"strike":200.6153846153846,"iv":0.4818123076923077,"gamma":0.014763076923076924,"theta":-0.17248461538461538,"vega":0.22201846153846153,"rho":-0.08935372629241643,"breakevenPct":4.690545146788204},{"delta":0.55,"premium":13.867132867132868,"strike":204.1118881118881,"iv":0.4796095104895105,"gamma":0.014553286713286713,"theta":-0.1667153846153846,"vega":0.2175779020979021,"rho":-0.09887365484641042,"breakevenPct":3.9846799006988727},{"delta":0.6,"premium":15.965034965034963,"strike":207.6083916083916,"iv":0.4774067132867133,"gamma":0.014343496503496504,"theta":-0.16094615384615385,"vega":0.21313734265734266,"rho":-0.10839358340040436,"breakevenPct":3.2788146546095436},{"delta":0.65,"premium":18.3331715210356,"strike":211.27831715210357,"iv":0.47520970873786406,"gamma":0.01390598705501618,"theta":-0.15261537216828477,"vega":0.20554919093851132,"rho":-0.11810421057278438,"breakevenPct":2.621810017629973},{"delta":0.7,"premium":21.286245954692554,"strike":215.32362459546925,"iv":0.4730252427184466,"gamma":0.012975566343042073,"theta":-0.13873996763754046,"vega":0.19114789644012947,"rho":-0.12822761576724045,"breakevenPct":2.0705669522677326},{"delta":0.75,"premium":24.239320388349515,"strike":219.36893203883494,"iv":0.47084077669902913,"gamma":0.012045145631067962,"theta":-0.12486456310679613,"vega":0.17674660194174757,"rho":-0.13835102096169655,"breakevenPct":1.519323886905491},{"delta":0.8,"premium":31.758633093525184,"strike":227.58992805755395,"iv":0.520289928057554,"gamma":0.00969892086330935,"theta":-0.11875323741007193,"vega":0.15582877697841727,"rho":-0.15195256108232325,"breakevenPct":1.1651887735798963},{"delta":0.85,"premium":39.80952380952381,"strike":236.45502645502646,"iv":0.5483,"gamma":0.00757989417989418,"theta":-0.09961957671957672,"vega":0.1293730158730159,"rho":-0.16599875877802323,"breakevenPct":0.7542633261821647},{"delta":0.9,"premium":51.19000000000002,"strike":248.66666666666669,"iv":0.5810866666666666,"gamma":0.005413333333333331,"theta":-0.07315999999999996,"vega":0.09781999999999996,"rho":-0.18266849595862725,"breakevenPct":0.33478012179938876}]},"raw":{"call":[{"delta":0.1,"premium":1.183277703103401,"strike":237.90539767881828,"iv":0.4689790156226286,"gamma":0.006658504293103558,"theta":-0.08079696110739527,"vega":0.09696975619774514,"rho":0.014058057649976015,"breakevenPct":20.666536480226956},{"delta":0.15,"premium":1.9139583333333334,"strike":229.77083333333334,"iv":0.46616958333333336,"gamma":0.008968750000000001,"theta":-0.10744416666666667,"vega":0.12995874999999998,"rho":0.02111934017164145,"breakevenPct":16.929843376736994},{"delta":0.2,"premium":2.7993750000000004,"strike":224.5625,"iv":0.47002375,"gamma":0.01053125,"theta":-0.1289025,"vega":0.15402125,"rho":0.02812299596276518,"breakevenPct":14.748094781467652},{"delta":0.25,"premium":3.675338164251208,"strike":219.40096618357487,"iv":0.47083613526570045,"gamma":0.012109661835748794,"theta":-0.1484368115942029,"vega":0.17696898550724638,"rho":0.03513449728440071,"breakevenPct":12.585194482601235},{"delta":0.3,"premium":4.48451690821256,"strike":214.57004830917873,"iv":0.450159806763285,"gamma":0.01380048309178744,"theta":-0.15437884057971016,"vega":0.19204144927536232,"rho":0.04220142348287769,"breakevenPct":10.555448277678064},{"delta":0.35,"premium":5.32752808988764,"strike":209.8314606741573,"iv":0.4312337078651685,"gamma":0.015398314606741573,"theta":-0.1604988764044944,"vega":0.20657808988764045,"rho":0.04925058114194147,"breakevenPct":8.58937557486876},{"delta":0.4,"premium":6.76323345817728,"strike":206.7103620474407,"iv":0.44296903870162296,"gamma":0.015367103620474406,"theta":-0.16973732833957553,"vega":0.21172790262172286,"rho":0.05598846031424794,"breakevenPct":7.7387682979802115},{"delta":0.45,"premium":8.198938826466918,"strike":203.58926342072408,"iv":0.4547043695380774,"gamma":0.01533589263420724,"theta":-0.1789757802746567,"vega":0.21687771535580525,"rho":0.0627263394865544,"breakevenPct":6.888161021091664},{"delta":0.5,"premium":9.634644194756557,"strike":200.4681647940075,"iv":0.46643970037453186,"gamma":0.015304681647940074,"theta":-0.18821423220973782,"vega":0.22202752808988765,"rho":0.06946421865886086,"breakevenPct":6.037553744203115},{"delta":0.55,"premium":11.3135761589404,"strike":197.18543046357615,"iv":0.4719152317880795,"gamma":0.014962251655629137,"theta":-0.18954370860927153,"vega":0.22009801324503311,"rho":0.07603606266173282,"breakevenPct":5.22812487257321},{"delta":0.6,"premium":12.99980595084088,"strike":193.90038809831825,"iv":0.4712152652005175,"gamma":0.01461203104786546,"theta":-0.18613518758085382,"vega":0.21505304010349288,"rho":0.08260476839883735,"breakevenPct":4.421214317734492},{"delta":0.65,"premium":14.616882276843468,"strike":190.66623544631307,"iv":0.4606719275549806,"gamma":0.014353298835705046,"theta":-0.17623868046571797,"vega":0.20638551099611901,"rho":0.08922425930783981,"breakevenPct":3.6050861628931736},{"delta":0.7,"premium":17.017708333333328,"strike":187.04613095238096,"iv":0.4667708333333333,"gamma":0.013295684523809526,"theta":-0.16858764880952382,"vega":0.19331622023809525,"rho":0.09529253334612015,"breakevenPct":2.9897240767711164},{"delta":0.75,"premium":19.733676703645006,"strike":183.21711568938193,"iv":0.4731061806656101,"gamma":0.011993819334389857,"theta":-0.1579963549920761,"vega":0.1766568938193344,"rho":0.10113424477806787,"breakevenPct":2.427976376817883},{"delta":0.8,"premium":22.633609271523184,"strike":179.22185430463577,"iv":0.4724569536423841,"gamma":0.010604304635761588,"theta":-0.1416980132450331,"vega":0.1558754966887417,"rho":0.10683826224490796,"breakevenPct":1.8751708772377935},{"delta":0.85,"premium":25.737913907284764,"strike":175.08278145695365,"iv":0.4631854304635762,"gamma":0.009031456953642384,"theta":-0.11934701986754967,"vega":0.1302132450331126,"rho":0.11238862493061394,"breakevenPct":1.3529299304726132},{"delta":0.9,"premium":31.596874999999997,"strike":168.4375,"iv":0.48095000000000004,"gamma":0.00644375,"theta":-0.09673125,"vega":0.09718125,"rho":0.11584081159594406,"breakevenPct":0.9560790350257485}],"put":[{"delta":0.1,"premium":1.5499999999999998,"strike":165,"iv":0.5485,"gamma":0.0057,"theta":-0.0904,"vega":0.098,"rho":-0.01743340724102315,"breakevenPct":17.507822751589785},{"delta":0.15,"premium":2.4294213973799126,"strike":172.45633187772927,"iv":0.5206034934497816,"gamma":0.007986026200873362,"theta":-0.11290262008733623,"vega":0.12961855895196506,"rho":-0.026200809284041237,"breakevenPct":14.188497789265492},{"delta":0.2,"premium":3.370284090909091,"strike":178.0340909090909,"iv":0.5045013636363636,"gamma":0.009952954545454546,"theta":-0.1307715909090909,"vega":0.15590386363636366,"rho":-0.034995061539974844,"breakevenPct":11.84828564743019},{"delta":0.25,"premium":4.585962373371925,"strike":182.36613603473228,"iv":0.5057467438494935,"gamma":0.011173227206946454,"theta":-0.14829232995658467,"vega":0.17645658465991318,"rho":-0.04394967997000363,"breakevenPct":10.275475087634826},{"delta":0.3,"premium":5.945945945945946,"strike":186.0810810810811,"iv":0.5159189189189188,"gamma":0.012002702702702704,"theta":-0.16514594594594595,"vega":0.19368918918918918,"rho":-0.05298299370766294,"breakevenPct":9.086940983579714},{"delta":0.35,"premium":7.2160029498525065,"strike":190.05162241887905,"iv":0.5058974926253688,"gamma":0.013116519174041297,"theta":-0.17217109144542772,"vega":0.20681666666666665,"rho":-0.06196248198130719,"breakevenPct":7.7240236857643225},{"delta":0.4,"premium":8.359070796460177,"strike":193.73893805309734,"iv":0.48428982300884954,"gamma":0.01429646017699115,"theta":-0.17010619469026547,"vega":0.21515,"rho":-0.07085873730270349,"breakevenPct":6.439957980903814},{"delta":0.45,"premium":9.926585695006747,"strike":197.2199730094467,"iv":0.4792531713900135,"gamma":0.014744399460188934,"theta":-0.17122037786774627,"vega":0.22013117408906882,"rho":-0.08001815348952011,"breakevenPct":5.47421655675787},{"delta":0.5,"premium":11.769230769230768,"strike":200.6153846153846,"iv":0.4818123076923077,"gamma":0.014763076923076924,"theta":-0.17248461538461538,"vega":0.22201846153846153,"rho":-0.08935372629241643,"breakevenPct":4.690545146788204},{"delta":0.55,"premium":13.867132867132868,"strike":204.1118881118881,"iv":0.4796095104895105,"gamma":0.014553286713286713,"theta":-0.1667153846153846,"vega":0.2175779020979021,"rho":-0.09887365484641042,"breakevenPct":3.9846799006988727},{"delta":0.6,"premium":15.965034965034963,"strike":207.6083916083916,"iv":0.4774067132867133,"gamma":0.014343496503496504,"theta":-0.16094615384615385,"vega":0.21313734265734266,"rho":-0.10839358340040436,"breakevenPct":3.2788146546095436},{"delta":0.65,"premium":18.3331715210356,"strike":211.27831715210357,"iv":0.47520970873786406,"gamma":0.01390598705501618,"theta":-0.15261537216828477,"vega":0.20554919093851132,"rho":-0.11810421057278438,"breakevenPct":2.621810017629973},{"delta":0.7,"premium":21.286245954692554,"strike":215.32362459546925,"iv":0.4730252427184466,"gamma":0.012975566343042073,"theta":-0.13873996763754046,"vega":0.19114789644012947,"rho":-0.12822761576724045,"breakevenPct":2.0705669522677326},{"delta":0.75,"premium":24.239320388349515,"strike":219.36893203883494,"iv":0.47084077669902913,"gamma":0.012045145631067962,"theta":-0.12486456310679613,"vega":0.17674660194174757,"rho":-0.13835102096169655,"breakevenPct":1.519323886905491},{"delta":0.8,"premium":31.758633093525184,"strike":227.58992805755395,"iv":0.520289928057554,"gamma":0.00969892086330935,"theta":-0.11875323741007193,"vega":0.15582877697841727,"rho":-0.15195256108232325,"breakevenPct":1.1651887735798963},{"delta":0.85,"premium":39.80952380952381,"strike":236.45502645502646,"iv":0.5483,"gamma":0.00757989417989418,"theta":-0.09961957671957672,"vega":0.1293730158730159,"rho":-0.16599875877802323,"breakevenPct":0.7542633261821647},{"delta":0.9,"premium":51.19000000000002,"strike":248.66666666666669,"iv":0.5810866666666666,"gamma":0.005413333333333331,"theta":-0.07315999999999996,"vega":0.09781999999999996,"rho":-0.18266849595862725,"breakevenPct":0.33478012179938876}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}