{"symbol":"XOP","url":"https://intraalpha.com/companies/XOP","capturedAt":"2026-10-15T20:35:15.939Z","state":"ready","quote":{"symbol":"XOP","last_price":194.89,"prev_close":197.84,"regular_close":194.89,"change":-2.95,"change_pct":-1.4911,"regular_change":-2.95,"regular_change_pct":-1.4911,"extended_change":0,"extended_change_pct":0,"bid":194.11,"ask":195.19,"bid_size":1600,"ask_size":1000,"volume":2002278,"vwap":194.97705,"open":197.51,"high":197.77,"low":193.85,"close":194.89,"trade_count":36069,"last_trade_at":"2026-10-15T20:10:00.000790966Z","last_quote_at":"2026-10-15T20:34:38.492157483Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":3600000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.33,"dividend_yield":0.0173,"inception_date":"2006-06-19","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":190.25,"h":190.72,"l":189.48,"n":154,"o":190,"t":"2026-10-08T08:00:00Z","v":15137,"vw":189.929856},{"c":191.19,"h":191.19,"l":191.19,"n":1,"o":191.19,"t":"2026-10-08T08:40:00Z","v":100,"vw":191.19},{"c":191.28,"h":191.28,"l":191.28,"n":4,"o":191.28,"t":"2026-10-08T08:55:00Z","v":200,"vw":191.28},{"c":192,"h":192.01,"l":191.89,"n":93,"o":191.89,"t":"2026-10-08T11:00:00Z","v":10560,"vw":191.961162},{"c":191.98,"h":191.98,"l":191.98,"n":2,"o":191.98,"t":"2026-10-08T11:05:00Z","v":167,"vw":191.98},{"c":192.31,"h":192.31,"l":192.01,"n":6,"o":192.01,"t":"2026-10-08T11:10:00Z","v":2015,"vw":192.239592},{"c":191.62,"h":191.86,"l":191.51,"n":14,"o":191.86,"t":"2026-10-08T11:20:00Z","v":3472,"vw":191.592353},{"c":191.79,"h":191.8,"l":191.79,"n":3,"o":191.8,"t":"2026-10-08T11:30:00Z","v":561,"vw":191.797683},{"c":192,"h":192,"l":191.78,"n":19,"o":191.82,"t":"2026-10-08T11:35:00Z","v":4464,"vw":191.973734},{"c":191.8,"h":192,"l":191.8,"n":14,"o":192,"t":"2026-10-08T11:40:00Z","v":20595,"vw":191.997572},{"c":192,"h":192,"l":191.97,"n":36,"o":191.97,"t":"2026-10-08T11:45:00Z","v":5086,"vw":191.987636},{"c":192,"h":192,"l":192,"n":2,"o":192,"t":"2026-10-08T11:50:00Z","v":600,"vw":192},{"c":191.94,"h":191.94,"l":191.94,"n":1,"o":191.94,"t":"2026-10-08T12:00:00Z","v":104,"vw":191.94},{"c":191.5503,"h":191.8,"l":191.5503,"n":4,"o":191.8,"t":"2026-10-08T12:05:00Z","v":264,"vw":191.67515},{"c":192.25,"h":192.25,"l":191.8,"n":3,"o":191.8,"t":"2026-10-08T12:10:00Z","v":243,"vw":192.048936},{"c":192.26,"h":192.26,"l":192.26,"n":2,"o":192.26,"t":"2026-10-08T12:25:00Z","v":230,"vw":192.26},{"c":191.71,"h":191.71,"l":191.71,"n":5,"o":191.71,"t":"2026-10-08T12:30:00Z","v":458,"vw":191.71},{"c":192,"h":192,"l":191.71,"n":24,"o":191.71,"t":"2026-10-08T12:35:00Z","v":1446,"vw":191.933077},{"c":191.97,"h":191.97,"l":191.97,"n":6,"o":191.97,"t":"2026-10-08T12:40:00Z","v":510,"vw":191.97},{"c":191.9,"h":192.02,"l":191.9,"n":34,"o":192.02,"t":"2026-10-08T12:45:00Z","v":2189,"vw":191.936939},{"c":191.9,"h":191.91,"l":191.9,"n":28,"o":191.91,"t":"2026-10-08T13:10:00Z","v":921,"vw":191.905},{"c":191.64,"h":191.89,"l":191.64,"n":41,"o":191.89,"t":"2026-10-08T13:15:00Z","v":1766,"vw":191.722277},{"c":191.64,"h":191.66,"l":191.6,"n":7,"o":191.66,"t":"2026-10-08T13:25:00Z","v":1042,"vw":191.639715},{"c":191.55,"h":192.28,"l":191.27,"n":1203,"o":191.59,"t":"2026-10-08T13:30:00Z","v":122934,"vw":191.677899},{"c":191.48,"h":192.06,"l":191.12,"n":444,"o":191.63,"t":"2026-10-08T13:35:00Z","v":25950,"vw":191.628856},{"c":191.92,"h":192.07,"l":191.42,"n":320,"o":191.44,"t":"2026-10-08T13:40:00Z","v":17835,"vw":191.629945},{"c":191.775,"h":192.21,"l":191.74,"n":651,"o":191.915,"t":"2026-10-08T13:45:00Z","v":58589,"vw":192.011342},{"c":191.65,"h":192.21,"l":191.65,"n":499,"o":191.83,"t":"2026-10-08T13:50:00Z","v":51317,"vw":191.919097},{"c":192.01,"h":192.04,"l":191.56,"n":386,"o":191.635,"t":"2026-10-08T13:55:00Z","v":24795,"vw":191.887851},{"c":191.89,"h":192.145,"l":191.77,"n":351,"o":192.045,"t":"2026-10-08T14:00:00Z","v":22438,"vw":191.967553},{"c":192.065,"h":192.11,"l":191.71,"n":281,"o":191.96,"t":"2026-10-08T14:05:00Z","v":19923,"vw":191.887975},{"c":191.87,"h":192.24,"l":191.705,"n":312,"o":192.06,"t":"2026-10-08T14:10:00Z","v":24160,"vw":192.046333},{"c":192.25,"h":192.27,"l":191.77,"n":543,"o":191.825,"t":"2026-10-08T14:15:00Z","v":47225,"vw":192.112365},{"c":191.85,"h":192.24,"l":191.79,"n":442,"o":192.19,"t":"2026-10-08T14:20:00Z","v":30721,"vw":192.024222},{"c":192.07,"h":192.11,"l":191.6104,"n":313,"o":191.78,"t":"2026-10-08T14:25:00Z","v":16244,"vw":191.811624},{"c":191.845,"h":192.26,"l":191.845,"n":356,"o":192.14,"t":"2026-10-08T14:30:00Z","v":16753,"vw":192.116264},{"c":191.995,"h":192.08,"l":191.79,"n":246,"o":191.79,"t":"2026-10-08T14:35:00Z","v":12825,"vw":191.920939},{"c":192.43,"h":192.515,"l":191.97,"n":399,"o":192.045,"t":"2026-10-08T14:40:00Z","v":17466,"vw":192.284308},{"c":192.47,"h":192.53,"l":192.43,"n":191,"o":192.45,"t":"2026-10-08T14:45:00Z","v":9639,"vw":192.486966},{"c":192.77,"h":192.82,"l":192.35,"n":322,"o":192.35,"t":"2026-10-08T14:50:00Z","v":22894,"vw":192.664881},{"c":192.87,"h":192.88,"l":192.6,"n":290,"o":192.725,"t":"2026-10-08T14:55:00Z","v":17966,"vw":192.789802},{"c":193,"h":193.11,"l":192.75,"n":416,"o":192.89,"t":"2026-10-08T15:00:00Z","v":29954,"vw":192.980029},{"c":192.65,"h":193.01,"l":192.58,"n":279,"o":192.93,"t":"2026-10-08T15:05:00Z","v":13515,"vw":192.845993},{"c":192.77,"h":192.8,"l":192.52,"n":344,"o":192.68,"t":"2026-10-08T15:10:00Z","v":14066,"vw":192.684881},{"c":192.68,"h":192.8299,"l":192.62,"n":401,"o":192.78,"t":"2026-10-08T15:15:00Z","v":15235,"vw":192.712155},{"c":192.27,"h":192.66,"l":192.23,"n":328,"o":192.66,"t":"2026-10-08T15:20:00Z","v":13105,"vw":192.380808},{"c":192.345,"h":192.45,"l":192.3,"n":421,"o":192.32,"t":"2026-10-08T15:25:00Z","v":14235,"vw":192.363077},{"c":192.61,"h":192.62,"l":192.38,"n":392,"o":192.38,"t":"2026-10-08T15:30:00Z","v":12472,"vw":192.513323},{"c":192.94,"h":192.965,"l":192.62,"n":379,"o":192.67,"t":"2026-10-08T15:35:00Z","v":17878,"vw":192.773551},{"c":192.955,"h":193.01,"l":192.88,"n":459,"o":193.01,"t":"2026-10-08T15:40:00Z","v":16300,"vw":192.946133},{"c":193.205,"h":193.22,"l":192.99,"n":350,"o":192.99,"t":"2026-10-08T15:45:00Z","v":16410,"vw":193.152658},{"c":193.42,"h":193.4488,"l":193.23,"n":333,"o":193.31,"t":"2026-10-08T15:50:00Z","v":19518,"vw":193.357434},{"c":193.26,"h":193.44,"l":193.21,"n":200,"o":193.4,"t":"2026-10-08T15:55:00Z","v":13348,"vw":193.282886},{"c":193.29,"h":193.37,"l":193.235,"n":188,"o":193.24,"t":"2026-10-08T16:00:00Z","v":8027,"vw":193.286792},{"c":193.14,"h":193.27,"l":193.065,"n":218,"o":193.27,"t":"2026-10-08T16:05:00Z","v":7912,"vw":193.161301},{"c":193.335,"h":193.34,"l":193.0805,"n":290,"o":193.195,"t":"2026-10-08T16:10:00Z","v":11868,"vw":193.199521},{"c":192.88,"h":193.42,"l":191.3906,"n":3133,"o":193.39,"t":"2026-10-08T16:15:00Z","v":233630,"vw":192.406709},{"c":192.7,"h":193.35,"l":192.6,"n":621,"o":192.89,"t":"2026-10-08T16:20:00Z","v":59022,"vw":192.913811},{"c":192.63,"h":192.83,"l":192.57,"n":348,"o":192.7,"t":"2026-10-08T16:25:00Z","v":47809,"vw":192.733105},{"c":192.53,"h":192.7,"l":192.46,"n":248,"o":192.62,"t":"2026-10-08T16:30:00Z","v":9800,"vw":192.581309},{"c":192.2,"h":192.78,"l":192.2,"n":363,"o":192.755,"t":"2026-10-08T16:35:00Z","v":14019,"vw":192.570211},{"c":191.9065,"h":192.1,"l":191.6,"n":512,"o":192.1,"t":"2026-10-08T16:40:00Z","v":26619,"vw":191.853757},{"c":192.205,"h":192.25,"l":192.15,"n":142,"o":192.24,"t":"2026-10-08T16:45:00Z","v":11071,"vw":192.193658},{"c":192.25,"h":192.25,"l":191.45,"n":434,"o":192.04,"t":"2026-10-08T16:50:00Z","v":29133,"vw":191.901323},{"c":192.62,"h":192.625,"l":191.82,"n":905,"o":192.12,"t":"2026-10-08T16:55:00Z","v":50346,"vw":192.142244},{"c":192.72,"h":192.79,"l":192.35,"n":388,"o":192.625,"t":"2026-10-08T17:00:00Z","v":20943,"vw":192.595203},{"c":193.12,"h":193.15,"l":192.63,"n":469,"o":192.63,"t":"2026-10-08T17:05:00Z","v":26162,"vw":192.863957},{"c":193.21,"h":193.28,"l":192.98,"n":672,"o":193.1,"t":"2026-10-08T17:10:00Z","v":41210,"vw":193.193245},{"c":193.08,"h":193.25,"l":192.78,"n":1159,"o":193.21,"t":"2026-10-08T17:15:00Z","v":83457,"vw":192.992371},{"c":193.3,"h":193.38,"l":193.07,"n":461,"o":193.08,"t":"2026-10-08T17:20:00Z","v":29950,"vw":193.217995},{"c":193.44,"h":193.51,"l":193.29,"n":648,"o":193.32,"t":"2026-10-08T17:25:00Z","v":51635,"vw":193.416191},{"c":193.77,"h":193.815,"l":193.35,"n":467,"o":193.45,"t":"2026-10-08T17:30:00Z","v":32289,"vw":193.650816},{"c":193.17,"h":193.82,"l":193.13,"n":454,"o":193.82,"t":"2026-10-08T17:35:00Z","v":29500,"vw":193.478502},{"c":193.34,"h":193.39,"l":193.1,"n":458,"o":193.18,"t":"2026-10-08T17:40:00Z","v":29539,"vw":193.287762},{"c":193.145,"h":193.33,"l":193.095,"n":426,"o":193.33,"t":"2026-10-08T17:45:00Z","v":28150,"vw":193.252502},{"c":193.03,"h":193.22,"l":193.03,"n":377,"o":193.135,"t":"2026-10-08T17:50:00Z","v":21636,"vw":193.151029},{"c":192.98,"h":193.16,"l":192.96,"n":300,"o":192.96,"t":"2026-10-08T17:55:00Z","v":17799,"vw":193.074703},{"c":193.28,"h":193.34,"l":192.925,"n":395,"o":192.96,"t":"2026-10-08T18:00:00Z","v":20314,"vw":193.198069},{"c":193.62,"h":193.64,"l":193.16,"n":603,"o":193.25,"t":"2026-10-08T18:05:00Z","v":41927,"vw":193.383784},{"c":193.4,"h":193.675,"l":193.28,"n":457,"o":193.63,"t":"2026-10-08T18:10:00Z","v":25163,"vw":193.517028},{"c":193.53,"h":193.57,"l":193.37,"n":302,"o":193.43,"t":"2026-10-08T18:15:00Z","v":16841,"vw":193.458216},{"c":193.44,"h":193.66,"l":193.44,"n":379,"o":193.53,"t":"2026-10-08T18:20:00Z","v":20579,"vw":193.585697},{"c":193.27,"h":193.54,"l":193.26,"n":407,"o":193.44,"t":"2026-10-08T18:25:00Z","v":21964,"vw":193.440537},{"c":193.24,"h":193.41,"l":193.16,"n":367,"o":193.285,"t":"2026-10-08T18:30:00Z","v":27678,"vw":193.322792},{"c":193.16,"h":193.31,"l":193.11,"n":690,"o":193.25,"t":"2026-10-08T18:35:00Z","v":67447,"vw":193.259633},{"c":193.32,"h":193.32,"l":193.17,"n":316,"o":193.17,"t":"2026-10-08T18:40:00Z","v":21884,"vw":193.225557},{"c":193.235,"h":193.305,"l":193.19,"n":285,"o":193.305,"t":"2026-10-08T18:45:00Z","v":13417,"vw":193.248901},{"c":193.11,"h":193.27,"l":193.06,"n":321,"o":193.26,"t":"2026-10-08T18:50:00Z","v":16817,"vw":193.165627},{"c":193.19,"h":193.28,"l":193.09,"n":330,"o":193.09,"t":"2026-10-08T18:55:00Z","v":16747,"vw":193.201624},{"c":193.24,"h":193.3,"l":193.14,"n":353,"o":193.14,"t":"2026-10-08T19:00:00Z","v":17183,"vw":193.232445},{"c":193.415,"h":193.47,"l":193.21,"n":325,"o":193.21,"t":"2026-10-08T19:05:00Z","v":15680,"vw":193.363914},{"c":193.61,"h":193.68,"l":193.41,"n":353,"o":193.41,"t":"2026-10-08T19:10:00Z","v":14874,"vw":193.575017},{"c":193.74,"h":193.8,"l":193.505,"n":367,"o":193.6,"t":"2026-10-08T19:15:00Z","v":16888,"vw":193.676083},{"c":193.64,"h":193.82,"l":193.6,"n":556,"o":193.73,"t":"2026-10-08T19:20:00Z","v":29285,"vw":193.70248},{"c":193.49,"h":193.67,"l":193.49,"n":413,"o":193.64,"t":"2026-10-08T19:25:00Z","v":19871,"vw":193.586908},{"c":193.45,"h":193.67,"l":193.38,"n":740,"o":193.49,"t":"2026-10-08T19:30:00Z","v":38823,"vw":193.50098},{"c":193.32,"h":193.5,"l":193.2,"n":846,"o":193.45,"t":"2026-10-08T19:35:00Z","v":57455,"vw":193.38371},{"c":193.21,"h":193.38,"l":193.21,"n":1074,"o":193.31,"t":"2026-10-08T19:40:00Z","v":57111,"vw":193.290957},{"c":193.17,"h":193.39,"l":193.07,"n":1232,"o":193.21,"t":"2026-10-08T19:45:00Z","v":77230,"vw":193.243513},{"c":193.355,"h":193.36,"l":192.98,"n":2748,"o":193.16,"t":"2026-10-08T19:50:00Z","v":201347,"vw":193.071914},{"c":193.42,"h":193.52,"l":193.29,"n":4500,"o":193.4,"t":"2026-10-08T19:55:00Z","v":369794,"vw":193.418819},{"c":193.67,"h":193.7,"l":193.49,"n":26,"o":193.49,"t":"2026-10-08T20:00:00Z","v":108283,"vw":193.492312},{"c":193,"h":193.51,"l":193,"n":129,"o":193.51,"t":"2026-10-08T20:05:00Z","v":14707,"vw":193.068224},{"c":193,"h":193,"l":193,"n":7,"o":193,"t":"2026-10-08T20:10:00Z","v":6161,"vw":193},{"c":192.98,"h":193.37,"l":192.98,"n":6,"o":193,"t":"2026-10-08T20:25:00Z","v":810,"vw":193.083924},{"c":192.75,"h":193,"l":192.75,"n":67,"o":192.97,"t":"2026-10-08T20:30:00Z","v":5876,"vw":192.776355},{"c":193.02,"h":193.28,"l":193,"n":3,"o":193,"t":"2026-10-08T20:35:00Z","v":436,"vw":193.091927},{"c":193.04,"h":193.19,"l":193,"n":5,"o":193.19,"t":"2026-10-08T20:40:00Z","v":700,"vw":193.061429},{"c":193.14,"h":193.14,"l":193.14,"n":2,"o":193.14,"t":"2026-10-08T20:45:00Z","v":200,"vw":193.14},{"c":193.48,"h":193.48,"l":193.48,"n":2,"o":193.48,"t":"2026-10-08T20:50:00Z","v":240,"vw":193.48},{"c":193.23,"h":193.23,"l":193.23,"n":2,"o":193.23,"t":"2026-10-08T21:40:00Z","v":166,"vw":193.23},{"c":193.4218,"h":193.4218,"l":193.4218,"n":1,"o":193.4218,"t":"2026-10-08T22:00:00Z","v":1250,"vw":193.4218},{"c":193.0472,"h":193.0472,"l":193.0472,"n":2,"o":193.0472,"t":"2026-10-08T22:30:00Z","v":440,"vw":193.0472},{"c":193.2,"h":193.22,"l":193.2,"n":2,"o":193.22,"t":"2026-10-08T22:50:00Z","v":300,"vw":193.206667},{"c":192.84,"h":193.08,"l":192.84,"n":7,"o":193.08,"t":"2026-10-08T22:55:00Z","v":570,"vw":192.930374},{"c":193.1014,"h":193.1834,"l":193.1014,"n":3,"o":193.1834,"t":"2026-10-08T23:05:00Z","v":300,"vw":193.1516},{"c":193,"h":193,"l":193,"n":1,"o":193,"t":"2026-10-08T23:40:00Z","v":100,"vw":193},{"c":193.05,"h":193.05,"l":193.05,"n":5,"o":193.05,"t":"2026-10-08T23:50:00Z","v":600,"vw":193.05},{"c":192.7,"h":193.21,"l":192.09,"n":217,"o":192.71,"t":"2026-10-09T08:00:00Z","v":18171,"vw":192.57445},{"c":191.4104,"h":191.4104,"l":191.4104,"n":1,"o":191.4104,"t":"2026-10-09T08:25:00Z","v":100,"vw":191.4104},{"c":192.5,"h":192.5,"l":192.5,"n":1,"o":192.5,"t":"2026-10-09T11:10:00Z","v":175,"vw":192.5},{"c":192.5,"h":192.5,"l":192.5,"n":3,"o":192.5,"t":"2026-10-09T11:15:00Z","v":143,"vw":192.5},{"c":192.5,"h":192.5,"l":192.5,"n":29,"o":192.5,"t":"2026-10-09T11:20:00Z","v":553,"vw":192.5},{"c":192.5,"h":192.5,"l":192.29,"n":7,"o":192.29,"t":"2026-10-09T11:30:00Z","v":589,"vw":192.3866},{"c":192.43,"h":192.43,"l":192.04,"n":3,"o":192.04,"t":"2026-10-09T11:40:00Z","v":374,"vw":192.145405},{"c":192.37,"h":192.37,"l":191.98,"n":44,"o":192,"t":"2026-10-09T11:50:00Z","v":3903,"vw":192.044468},{"c":191.8,"h":192.34,"l":191.8,"n":70,"o":192.01,"t":"2026-10-09T11:55:00Z","v":8601,"vw":192.014125},{"c":192.36,"h":192.36,"l":192,"n":31,"o":192,"t":"2026-10-09T12:05:00Z","v":2200,"vw":192.152222},{"c":192,"h":192.02,"l":192,"n":3,"o":192.02,"t":"2026-10-09T12:10:00Z","v":252,"vw":192.012},{"c":192.02,"h":192.03,"l":192.02,"n":3,"o":192.03,"t":"2026-10-09T12:15:00Z","v":300,"vw":192.023497},{"c":192.1,"h":192.1,"l":192.1,"n":5,"o":192.1,"t":"2026-10-09T12:20:00Z","v":1262,"vw":192.1},{"c":192,"h":192.05,"l":192,"n":7,"o":192.05,"t":"2026-10-09T12:25:00Z","v":800,"vw":192.02},{"c":192.79,"h":192.79,"l":192.46,"n":16,"o":192.46,"t":"2026-10-09T12:40:00Z","v":1477,"vw":192.711304},{"c":192.42,"h":192.42,"l":192.26,"n":204,"o":192.26,"t":"2026-10-09T12:45:00Z","v":2984,"vw":192.331579},{"c":192.51,"h":192.51,"l":192.51,"n":3,"o":192.51,"t":"2026-10-09T12:50:00Z","v":300,"vw":192.51},{"c":192.84,"h":192.84,"l":192.37,"n":26,"o":192.37,"t":"2026-10-09T13:00:00Z","v":2375,"vw":192.508692},{"c":192.56,"h":192.56,"l":192.56,"n":7,"o":192.56,"t":"2026-10-09T13:05:00Z","v":245,"vw":192.56},{"c":192.52,"h":192.52,"l":192.52,"n":33,"o":192.52,"t":"2026-10-09T13:15:00Z","v":408,"vw":192.52},{"c":193.08,"h":193.08,"l":192.5,"n":85,"o":192.5,"t":"2026-10-09T13:20:00Z","v":3473,"vw":192.901429},{"c":192.26,"h":193.21,"l":192.26,"n":153,"o":192.98,"t":"2026-10-09T13:25:00Z","v":4958,"vw":192.87184},{"c":193.235,"h":193.3625,"l":192.21,"n":1078,"o":192.26,"t":"2026-10-09T13:30:00Z","v":83853,"vw":192.857227},{"c":193.715,"h":194.195,"l":193.225,"n":895,"o":193.225,"t":"2026-10-09T13:35:00Z","v":56971,"vw":193.601441},{"c":194.5733,"h":194.79,"l":193.61,"n":1250,"o":193.61,"t":"2026-10-09T13:40:00Z","v":57314,"vw":194.236357},{"c":194.11,"h":194.47,"l":193.96,"n":834,"o":194.44,"t":"2026-10-09T13:45:00Z","v":48141,"vw":194.217239},{"c":194.45,"h":194.45,"l":193.93,"n":898,"o":194.15,"t":"2026-10-09T13:50:00Z","v":36037,"vw":194.086488},{"c":194.58,"h":194.74,"l":194.18,"n":815,"o":194.3,"t":"2026-10-09T13:55:00Z","v":41298,"vw":194.297638},{"c":194.4,"h":194.81,"l":194.32,"n":501,"o":194.4967,"t":"2026-10-09T14:00:00Z","v":31374,"vw":194.512252},{"c":194.05,"h":194.38,"l":194.05,"n":508,"o":194.38,"t":"2026-10-09T14:05:00Z","v":21098,"vw":194.257147},{"c":194.49,"h":194.49,"l":194.07,"n":349,"o":194.105,"t":"2026-10-09T14:10:00Z","v":14838,"vw":194.295001},{"c":194.5,"h":194.63,"l":194.42,"n":489,"o":194.49,"t":"2026-10-09T14:15:00Z","v":27756,"vw":194.526114},{"c":194.38,"h":194.5,"l":194.22,"n":540,"o":194.4741,"t":"2026-10-09T14:20:00Z","v":20815,"vw":194.379983},{"c":194.45,"h":194.53,"l":194.2,"n":689,"o":194.4,"t":"2026-10-09T14:25:00Z","v":26887,"vw":194.347009},{"c":194.69,"h":194.77,"l":194.39,"n":242,"o":194.44,"t":"2026-10-09T14:30:00Z","v":9093,"vw":194.561188},{"c":194.72,"h":194.855,"l":194.6,"n":233,"o":194.79,"t":"2026-10-09T14:35:00Z","v":8851,"vw":194.771273},{"c":194.47,"h":194.78,"l":194.47,"n":457,"o":194.75,"t":"2026-10-09T14:40:00Z","v":24450,"vw":194.674012},{"c":194.58,"h":194.72,"l":194.38,"n":302,"o":194.43,"t":"2026-10-09T14:45:00Z","v":7997,"vw":194.566692},{"c":194.62,"h":194.765,"l":194.54,"n":232,"o":194.595,"t":"2026-10-09T14:50:00Z","v":11614,"vw":194.667078},{"c":194.87,"h":194.9,"l":194.555,"n":709,"o":194.59,"t":"2026-10-09T14:55:00Z","v":60114,"vw":194.67179},{"c":194.84,"h":195.14,"l":194.38,"n":2490,"o":194.885,"t":"2026-10-09T15:00:00Z","v":120459,"vw":194.781246},{"c":194.92,"h":195.16,"l":194.79,"n":618,"o":194.85,"t":"2026-10-09T15:05:00Z","v":49000,"vw":194.975524},{"c":195.45,"h":195.45,"l":194.97,"n":276,"o":195.035,"t":"2026-10-09T15:10:00Z","v":20014,"vw":195.274097},{"c":195.13,"h":195.46,"l":195.1,"n":313,"o":195.46,"t":"2026-10-09T15:15:00Z","v":19508,"vw":195.343574},{"c":195.06,"h":195.22,"l":195.04,"n":159,"o":195.05,"t":"2026-10-09T15:20:00Z","v":7378,"vw":195.14352},{"c":195.2,"h":195.2,"l":194.965,"n":208,"o":195.05,"t":"2026-10-09T15:25:00Z","v":8953,"vw":195.074305},{"c":195.115,"h":195.19,"l":194.96,"n":292,"o":195.14,"t":"2026-10-09T15:30:00Z","v":8942,"vw":195.106183},{"c":194.37,"h":195.05,"l":194.21,"n":888,"o":195.05,"t":"2026-10-09T15:35:00Z","v":68985,"vw":194.659055},{"c":194.51,"h":194.58,"l":194.145,"n":358,"o":194.31,"t":"2026-10-09T15:40:00Z","v":11973,"vw":194.379202},{"c":194.2,"h":194.4185,"l":194.03,"n":237,"o":194.27,"t":"2026-10-09T15:45:00Z","v":7205,"vw":194.245667},{"c":193.98,"h":194.15,"l":193.82,"n":189,"o":194.15,"t":"2026-10-09T15:50:00Z","v":8606,"vw":193.956657},{"c":193.7875,"h":193.98,"l":193.65,"n":407,"o":193.98,"t":"2026-10-09T15:55:00Z","v":19469,"vw":193.699427},{"c":193.36,"h":193.8,"l":193.315,"n":551,"o":193.8,"t":"2026-10-09T16:00:00Z","v":36168,"vw":193.510518},{"c":193.38,"h":193.39,"l":193.07,"n":440,"o":193.365,"t":"2026-10-09T16:05:00Z","v":18638,"vw":193.229487},{"c":193.46,"h":193.57,"l":193.39,"n":150,"o":193.43,"t":"2026-10-09T16:10:00Z","v":14309,"vw":193.521372},{"c":193.55,"h":193.55,"l":193.27,"n":250,"o":193.45,"t":"2026-10-09T16:15:00Z","v":14478,"vw":193.40171},{"c":193.1,"h":193.52,"l":193.1,"n":304,"o":193.52,"t":"2026-10-09T16:20:00Z","v":11917,"vw":193.28945},{"c":193.26,"h":193.27,"l":192.97,"n":154,"o":193,"t":"2026-10-09T16:25:00Z","v":5284,"vw":193.099137},{"c":193.365,"h":193.365,"l":193.185,"n":248,"o":193.31,"t":"2026-10-09T16:30:00Z","v":7927,"vw":193.259579},{"c":193.29,"h":193.37,"l":193.23,"n":151,"o":193.35,"t":"2026-10-09T16:35:00Z","v":4480,"vw":193.302391},{"c":193.05,"h":193.37,"l":193.04,"n":353,"o":193.255,"t":"2026-10-09T16:40:00Z","v":14952,"vw":193.188348},{"c":193.16,"h":193.16,"l":192.855,"n":298,"o":193.03,"t":"2026-10-09T16:45:00Z","v":10813,"vw":192.958736},{"c":193.19,"h":193.21,"l":193.13,"n":204,"o":193.21,"t":"2026-10-09T16:50:00Z","v":6026,"vw":193.175993},{"c":193.15,"h":193.2,"l":193.04,"n":338,"o":193.2,"t":"2026-10-09T16:55:00Z","v":11601,"vw":193.10254},{"c":193.03,"h":193.19,"l":193,"n":418,"o":193.14,"t":"2026-10-09T17:00:00Z","v":25001,"vw":193.066242},{"c":192.77,"h":193.02,"l":192.725,"n":472,"o":193.02,"t":"2026-10-09T17:05:00Z","v":21745,"vw":192.832297},{"c":192.8,"h":192.86,"l":192.58,"n":602,"o":192.79,"t":"2026-10-09T17:10:00Z","v":26505,"vw":192.72299},{"c":192.84,"h":192.99,"l":192.82,"n":404,"o":192.82,"t":"2026-10-09T17:15:00Z","v":17542,"vw":192.903833},{"c":192.84,"h":192.98,"l":192.71,"n":273,"o":192.82,"t":"2026-10-09T17:20:00Z","v":9161,"vw":192.810216},{"c":192.69,"h":192.84,"l":192.575,"n":439,"o":192.84,"t":"2026-10-09T17:25:00Z","v":36989,"vw":192.711702},{"c":192.725,"h":192.77,"l":192.25,"n":804,"o":192.73,"t":"2026-10-09T17:30:00Z","v":38131,"vw":192.521896},{"c":192.83,"h":192.84,"l":192.635,"n":235,"o":192.72,"t":"2026-10-09T17:35:00Z","v":8455,"vw":192.740706},{"c":192.86,"h":192.95,"l":192.78,"n":195,"o":192.8,"t":"2026-10-09T17:40:00Z","v":6561,"vw":192.881623},{"c":192.83,"h":192.83,"l":192.52,"n":343,"o":192.74,"t":"2026-10-09T17:45:00Z","v":13063,"vw":192.638147},{"c":193.1684,"h":193.1684,"l":192.85,"n":192,"o":192.94,"t":"2026-10-09T17:50:00Z","v":13239,"vw":192.917502},{"c":193.47,"h":193.48,"l":193.1,"n":340,"o":193.1,"t":"2026-10-09T17:55:00Z","v":13927,"vw":193.33944},{"c":193.31,"h":193.43,"l":193.2,"n":221,"o":193.43,"t":"2026-10-09T18:00:00Z","v":6049,"vw":193.296224},{"c":193.105,"h":193.27,"l":193.04,"n":210,"o":193.27,"t":"2026-10-09T18:05:00Z","v":6979,"vw":193.107973},{"c":193.28,"h":193.33,"l":193.155,"n":237,"o":193.155,"t":"2026-10-09T18:10:00Z","v":5170,"vw":193.212868},{"c":193.29,"h":193.305,"l":193.23,"n":114,"o":193.3,"t":"2026-10-09T18:15:00Z","v":1919,"vw":193.288333},{"c":193.1,"h":193.22,"l":193.1,"n":282,"o":193.18,"t":"2026-10-09T18:20:00Z","v":4796,"vw":193.173929},{"c":192.86,"h":193.1,"l":192.86,"n":249,"o":193.1,"t":"2026-10-09T18:25:00Z","v":4530,"vw":193.015681},{"c":192.265,"h":192.9,"l":192.25,"n":366,"o":192.88,"t":"2026-10-09T18:30:00Z","v":10863,"vw":192.557241},{"c":192.16,"h":192.29,"l":192.055,"n":382,"o":192.2,"t":"2026-10-09T18:35:00Z","v":14739,"vw":192.169977},{"c":192.39,"h":192.41,"l":192.07,"n":363,"o":192.16,"t":"2026-10-09T18:40:00Z","v":17468,"vw":192.263167},{"c":191.495,"h":192.36,"l":191.03,"n":3210,"o":192.35,"t":"2026-10-09T18:45:00Z","v":207390,"vw":191.530598},{"c":191.95,"h":192.21,"l":191.07,"n":1999,"o":191.53,"t":"2026-10-09T18:50:00Z","v":168576,"vw":191.735452},{"c":192.03,"h":192.24,"l":191.9,"n":947,"o":191.91,"t":"2026-10-09T18:55:00Z","v":50418,"vw":192.091402},{"c":192.18,"h":192.21,"l":191.95,"n":563,"o":192.07,"t":"2026-10-09T19:00:00Z","v":31680,"vw":192.070741},{"c":192.03,"h":192.13,"l":191.695,"n":355,"o":192.13,"t":"2026-10-09T19:05:00Z","v":11308,"vw":191.934986},{"c":192.06,"h":192.095,"l":191.94,"n":250,"o":192.06,"t":"2026-10-09T19:10:00Z","v":11778,"vw":192.023491},{"c":191.96,"h":192.065,"l":191.935,"n":339,"o":192.06,"t":"2026-10-09T19:15:00Z","v":13761,"vw":192.010997},{"c":192.13,"h":192.235,"l":191.9,"n":363,"o":191.965,"t":"2026-10-09T19:20:00Z","v":14976,"vw":192.038384},{"c":192.085,"h":192.16,"l":192,"n":370,"o":192.13,"t":"2026-10-09T19:25:00Z","v":11152,"vw":192.099198},{"c":192.09,"h":192.16,"l":191.965,"n":565,"o":192.06,"t":"2026-10-09T19:30:00Z","v":19656,"vw":192.061988},{"c":191.99,"h":192.09,"l":191.92,"n":803,"o":192.07,"t":"2026-10-09T19:35:00Z","v":39004,"vw":192.006493},{"c":191.68,"h":192.13,"l":191.68,"n":1181,"o":192.01,"t":"2026-10-09T19:40:00Z","v":34774,"vw":191.983318},{"c":191.58,"h":191.73,"l":191.5,"n":1094,"o":191.67,"t":"2026-10-09T19:45:00Z","v":54231,"vw":191.589342},{"c":191.395,"h":191.65,"l":191.27,"n":1660,"o":191.6,"t":"2026-10-09T19:50:00Z","v":66991,"vw":191.461802},{"c":191.5,"h":191.56,"l":191.29,"n":3356,"o":191.39,"t":"2026-10-09T19:55:00Z","v":247043,"vw":191.448529},{"c":191.52,"h":191.52,"l":191.52,"n":14,"o":191.52,"t":"2026-10-09T20:00:00Z","v":53852,"vw":191.52},{"c":191.85,"h":191.85,"l":191.83,"n":3,"o":191.83,"t":"2026-10-09T20:05:00Z","v":401,"vw":191.838},{"c":191.6,"h":191.63,"l":191.6,"n":5,"o":191.63,"t":"2026-10-09T20:20:00Z","v":1086,"vw":191.610105},{"c":191.6,"h":191.61,"l":191.6,"n":4,"o":191.61,"t":"2026-10-09T20:40:00Z","v":844,"vw":191.602867},{"c":191.64,"h":191.64,"l":191.59,"n":4,"o":191.59,"t":"2026-10-09T20:50:00Z","v":797,"vw":191.62713},{"c":191.5796,"h":191.5796,"l":191.5796,"n":1,"o":191.5796,"t":"2026-10-09T20:55:00Z","v":100,"vw":191.5796},{"c":191.12,"h":191.12,"l":191.12,"n":1,"o":191.12,"t":"2026-10-09T23:30:00Z","v":800,"vw":191.12},{"c":191.9,"h":192.31,"l":190.98,"n":163,"o":190.98,"t":"2026-10-12T08:00:00Z","v":6744,"vw":191.824526},{"c":191.9,"h":191.9,"l":191.9,"n":75,"o":191.9,"t":"2026-10-12T08:30:00Z","v":711,"vw":191.9},{"c":192.2,"h":192.2,"l":192.19,"n":9,"o":192.19,"t":"2026-10-12T08:55:00Z","v":572,"vw":192.19794},{"c":192.4,"h":192.4,"l":192.4,"n":1,"o":192.4,"t":"2026-10-12T09:05:00Z","v":246,"vw":192.4},{"c":192.45,"h":192.45,"l":192.45,"n":1,"o":192.45,"t":"2026-10-12T11:00:00Z","v":129,"vw":192.45},{"c":192.7,"h":192.7,"l":192.7,"n":6,"o":192.7,"t":"2026-10-12T11:10:00Z","v":300,"vw":192.7},{"c":192.92,"h":192.92,"l":192.92,"n":3,"o":192.92,"t":"2026-10-12T12:10:00Z","v":108,"vw":192.92},{"c":193.5,"h":193.5,"l":193.5,"n":1,"o":193.5,"t":"2026-10-12T12:20:00Z","v":100,"vw":193.5},{"c":193.7,"h":193.74,"l":193.5,"n":17,"o":193.5,"t":"2026-10-12T12:35:00Z","v":676,"vw":193.627273},{"c":193.75,"h":193.75,"l":193.75,"n":3,"o":193.75,"t":"2026-10-12T12:40:00Z","v":120,"vw":193.75},{"c":193.8695,"h":193.8695,"l":193.8695,"n":1,"o":193.8695,"t":"2026-10-12T13:15:00Z","v":500,"vw":193.8695},{"c":193.86,"h":193.86,"l":193.86,"n":5,"o":193.86,"t":"2026-10-12T13:20:00Z","v":1012,"vw":193.86},{"c":193.28,"h":193.28,"l":193.28,"n":13,"o":193.28,"t":"2026-10-12T13:25:00Z","v":1197,"vw":193.28},{"c":194.71,"h":194.8,"l":193.8,"n":945,"o":194.1,"t":"2026-10-12T13:30:00Z","v":65664,"vw":194.325373},{"c":194.97,"h":195.26,"l":194.51,"n":494,"o":194.79,"t":"2026-10-12T13:35:00Z","v":32810,"vw":194.883131},{"c":194.89,"h":195.2,"l":194.58,"n":542,"o":194.99,"t":"2026-10-12T13:40:00Z","v":35992,"vw":194.8362},{"c":195.54,"h":195.79,"l":194.575,"n":459,"o":194.96,"t":"2026-10-12T13:45:00Z","v":28766,"vw":195.402326},{"c":194.85,"h":195.61,"l":194.85,"n":445,"o":195.55,"t":"2026-10-12T13:50:00Z","v":23787,"vw":195.323291},{"c":194.93,"h":195.09,"l":194.67,"n":473,"o":194.93,"t":"2026-10-12T13:55:00Z","v":20232,"vw":194.808234},{"c":194.525,"h":195.08,"l":194.525,"n":417,"o":194.9,"t":"2026-10-12T14:00:00Z","v":19086,"vw":194.852654},{"c":194.29,"h":194.445,"l":193.91,"n":944,"o":194.37,"t":"2026-10-12T14:05:00Z","v":51760,"vw":194.132499},{"c":194.15,"h":194.46,"l":193.79,"n":1068,"o":194.29,"t":"2026-10-12T14:10:00Z","v":65987,"vw":194.230405},{"c":194.2,"h":194.33,"l":193.93,"n":283,"o":194.17,"t":"2026-10-12T14:15:00Z","v":13435,"vw":194.166586},{"c":193.775,"h":194.45,"l":193.775,"n":446,"o":194.19,"t":"2026-10-12T14:20:00Z","v":23448,"vw":194.175898},{"c":193.78,"h":193.92,"l":193.64,"n":511,"o":193.87,"t":"2026-10-12T14:25:00Z","v":23149,"vw":193.784593},{"c":193.24,"h":193.82,"l":193.24,"n":483,"o":193.77,"t":"2026-10-12T14:30:00Z","v":31348,"vw":193.703836},{"c":193.17,"h":193.47,"l":193.145,"n":574,"o":193.25,"t":"2026-10-12T14:35:00Z","v":44432,"vw":193.269464},{"c":193.26,"h":193.48,"l":193.095,"n":456,"o":193.17,"t":"2026-10-12T14:40:00Z","v":26428,"vw":193.273754},{"c":193.24,"h":193.42,"l":193.1,"n":343,"o":193.265,"t":"2026-10-12T14:45:00Z","v":21662,"vw":193.246433},{"c":193.8,"h":193.85,"l":193.19,"n":427,"o":193.23,"t":"2026-10-12T14:50:00Z","v":22821,"vw":193.653999},{"c":193.59,"h":193.83,"l":193.53,"n":273,"o":193.795,"t":"2026-10-12T14:55:00Z","v":11119,"vw":193.694291},{"c":193.64,"h":193.79,"l":193.44,"n":326,"o":193.59,"t":"2026-10-12T15:00:00Z","v":17197,"vw":193.69384},{"c":193.655,"h":193.685,"l":193.47,"n":234,"o":193.66,"t":"2026-10-12T15:05:00Z","v":8259,"vw":193.576842},{"c":193.89,"h":193.93,"l":193.58,"n":305,"o":193.67,"t":"2026-10-12T15:10:00Z","v":10640,"vw":193.768144},{"c":194.11,"h":194.11,"l":193.81,"n":353,"o":193.86,"t":"2026-10-12T15:15:00Z","v":17013,"vw":193.953651},{"c":194.18,"h":194.2,"l":194.06,"n":243,"o":194.11,"t":"2026-10-12T15:20:00Z","v":10720,"vw":194.113646},{"c":194.43,"h":194.43,"l":194.09,"n":605,"o":194.18,"t":"2026-10-12T15:25:00Z","v":25968,"vw":194.237179},{"c":194.32,"h":194.47,"l":194.275,"n":257,"o":194.435,"t":"2026-10-12T15:30:00Z","v":14118,"vw":194.372958},{"c":194.41,"h":194.41,"l":194.23,"n":349,"o":194.37,"t":"2026-10-12T15:35:00Z","v":19918,"vw":194.331291},{"c":194.3,"h":194.39,"l":194.25,"n":278,"o":194.365,"t":"2026-10-12T15:40:00Z","v":11886,"vw":194.336071},{"c":194.34,"h":194.35,"l":193.95,"n":279,"o":194.25,"t":"2026-10-12T15:45:00Z","v":14133,"vw":194.158762},{"c":194.39,"h":194.435,"l":194.26,"n":330,"o":194.31,"t":"2026-10-12T15:50:00Z","v":13532,"vw":194.381194},{"c":194.48,"h":194.55,"l":194.3825,"n":403,"o":194.3825,"t":"2026-10-12T15:55:00Z","v":23944,"vw":194.48597},{"c":194.43,"h":194.525,"l":194.33,"n":298,"o":194.46,"t":"2026-10-12T16:00:00Z","v":11251,"vw":194.438048},{"c":194.54,"h":194.58,"l":194.35,"n":281,"o":194.36,"t":"2026-10-12T16:05:00Z","v":9693,"vw":194.488017},{"c":194.51,"h":194.585,"l":194.455,"n":222,"o":194.58,"t":"2026-10-12T16:10:00Z","v":7830,"vw":194.53977},{"c":194.54,"h":194.6,"l":194.48,"n":245,"o":194.535,"t":"2026-10-12T16:15:00Z","v":9240,"vw":194.540863},{"c":194.485,"h":194.6,"l":194.34,"n":423,"o":194.51,"t":"2026-10-12T16:20:00Z","v":12081,"vw":194.46753},{"c":194.61,"h":194.65,"l":194.46,"n":293,"o":194.46,"t":"2026-10-12T16:25:00Z","v":11383,"vw":194.58878},{"c":194.57,"h":194.63,"l":194.52,"n":255,"o":194.615,"t":"2026-10-12T16:30:00Z","v":7323,"vw":194.593651},{"c":194.5493,"h":194.57,"l":194.5,"n":191,"o":194.57,"t":"2026-10-12T16:35:00Z","v":7029,"vw":194.550428},{"c":194.64,"h":194.66,"l":194.545,"n":316,"o":194.545,"t":"2026-10-12T16:40:00Z","v":11298,"vw":194.602731},{"c":194.49,"h":194.62,"l":194.49,"n":388,"o":194.62,"t":"2026-10-12T16:45:00Z","v":18964,"vw":194.566826},{"c":194.375,"h":194.49,"l":194.36,"n":265,"o":194.48,"t":"2026-10-12T16:50:00Z","v":11685,"vw":194.446529},{"c":194.26,"h":194.375,"l":194.24,"n":203,"o":194.375,"t":"2026-10-12T16:55:00Z","v":6874,"vw":194.301929},{"c":194.4,"h":194.4,"l":194.2133,"n":214,"o":194.29,"t":"2026-10-12T17:00:00Z","v":7447,"vw":194.280409},{"c":194.62,"h":194.63,"l":194.38,"n":282,"o":194.38,"t":"2026-10-12T17:05:00Z","v":12978,"vw":194.491734},{"c":194.62,"h":194.7375,"l":194.6,"n":266,"o":194.63,"t":"2026-10-12T17:10:00Z","v":8750,"vw":194.686398},{"c":194.48,"h":194.62,"l":194.44,"n":266,"o":194.62,"t":"2026-10-12T17:15:00Z","v":9766,"vw":194.50978},{"c":194.43,"h":194.56,"l":194.43,"n":453,"o":194.46,"t":"2026-10-12T17:20:00Z","v":19871,"vw":194.501828},{"c":194.43,"h":194.43,"l":194.2847,"n":243,"o":194.405,"t":"2026-10-12T17:25:00Z","v":10731,"vw":194.361411},{"c":194.44,"h":194.48,"l":194.4,"n":267,"o":194.45,"t":"2026-10-12T17:30:00Z","v":10277,"vw":194.44159},{"c":194.32,"h":194.465,"l":194.32,"n":236,"o":194.465,"t":"2026-10-12T17:35:00Z","v":9969,"vw":194.353768},{"c":194.295,"h":194.36,"l":194.29,"n":237,"o":194.33,"t":"2026-10-12T17:40:00Z","v":8669,"vw":194.335405},{"c":194.21,"h":194.33,"l":194.21,"n":230,"o":194.295,"t":"2026-10-12T17:45:00Z","v":10589,"vw":194.288562},{"c":194.35,"h":194.36,"l":194.22,"n":353,"o":194.22,"t":"2026-10-12T17:50:00Z","v":16800,"vw":194.292682},{"c":194.5,"h":194.54,"l":194.36,"n":292,"o":194.36,"t":"2026-10-12T17:55:00Z","v":12455,"vw":194.421351},{"c":194.4725,"h":194.58,"l":194.38,"n":481,"o":194.505,"t":"2026-10-12T18:00:00Z","v":26200,"vw":194.467529},{"c":194.47,"h":194.52,"l":194.38,"n":299,"o":194.46,"t":"2026-10-12T18:05:00Z","v":9307,"vw":194.461484},{"c":194.3,"h":194.445,"l":194.3,"n":410,"o":194.445,"t":"2026-10-12T18:10:00Z","v":14467,"vw":194.386855},{"c":194.325,"h":194.35,"l":194.25,"n":278,"o":194.25,"t":"2026-10-12T18:15:00Z","v":8181,"vw":194.310131},{"c":194.39,"h":194.45,"l":194.3,"n":585,"o":194.32,"t":"2026-10-12T18:20:00Z","v":37688,"vw":194.368745},{"c":194.115,"h":194.4996,"l":194.08,"n":475,"o":194.385,"t":"2026-10-12T18:25:00Z","v":20990,"vw":194.385642},{"c":194.01,"h":194.18,"l":193.92,"n":428,"o":194.13,"t":"2026-10-12T18:30:00Z","v":22021,"vw":194.079814},{"c":194.045,"h":194.08,"l":194,"n":255,"o":194.02,"t":"2026-10-12T18:35:00Z","v":9037,"vw":194.035267},{"c":193.97,"h":194.045,"l":193.96,"n":225,"o":194.03,"t":"2026-10-12T18:40:00Z","v":6601,"vw":193.990183},{"c":194.045,"h":194.05,"l":193.96,"n":312,"o":193.97,"t":"2026-10-12T18:45:00Z","v":11200,"vw":194.002991},{"c":193.96,"h":194.07,"l":193.92,"n":259,"o":194.03,"t":"2026-10-12T18:50:00Z","v":9602,"vw":193.999824},{"c":194.17,"h":194.21,"l":193.9,"n":336,"o":193.965,"t":"2026-10-12T18:55:00Z","v":16840,"vw":194.040451},{"c":194.16,"h":194.26,"l":194.1,"n":412,"o":194.17,"t":"2026-10-12T19:00:00Z","v":13512,"vw":194.171822},{"c":194.2,"h":194.25,"l":194.12,"n":465,"o":194.15,"t":"2026-10-12T19:05:00Z","v":26665,"vw":194.199573},{"c":194.17,"h":194.27,"l":194.17,"n":303,"o":194.2,"t":"2026-10-12T19:10:00Z","v":12773,"vw":194.236366},{"c":194.22,"h":194.24,"l":194.15,"n":459,"o":194.1701,"t":"2026-10-12T19:15:00Z","v":21739,"vw":194.196848},{"c":193.97,"h":194.2125,"l":193.96,"n":412,"o":194.205,"t":"2026-10-12T19:20:00Z","v":22352,"vw":194.068902},{"c":194.12,"h":194.2,"l":193.95,"n":497,"o":193.95,"t":"2026-10-12T19:25:00Z","v":23246,"vw":194.071182},{"c":194.16,"h":194.32,"l":194.11,"n":600,"o":194.115,"t":"2026-10-12T19:30:00Z","v":30457,"vw":194.20089},{"c":194.2,"h":194.31,"l":194.15,"n":466,"o":194.15,"t":"2026-10-12T19:35:00Z","v":30077,"vw":194.221176},{"c":194.26,"h":194.32,"l":194.185,"n":731,"o":194.2,"t":"2026-10-12T19:40:00Z","v":33364,"vw":194.250872},{"c":194.37,"h":194.4,"l":194.24,"n":831,"o":194.27,"t":"2026-10-12T19:45:00Z","v":43604,"vw":194.31557},{"c":194.4,"h":194.52,"l":194.255,"n":1466,"o":194.37,"t":"2026-10-12T19:50:00Z","v":90364,"vw":194.382786},{"c":194.23,"h":194.4,"l":194.195,"n":2457,"o":194.36,"t":"2026-10-12T19:55:00Z","v":161974,"vw":194.278276},{"c":194.29,"h":194.29,"l":194.29,"n":11,"o":194.29,"t":"2026-10-12T20:00:00Z","v":63504,"vw":194.29},{"c":194.04,"h":194.04,"l":194.04,"n":3,"o":194.04,"t":"2026-10-12T20:55:00Z","v":352,"vw":194.04},{"c":194.1,"h":194.1,"l":194.1,"n":4,"o":194.1,"t":"2026-10-12T21:10:00Z","v":247,"vw":194.1},{"c":194.6999,"h":194.6999,"l":194.6999,"n":1,"o":194.6999,"t":"2026-10-12T23:05:00Z","v":290,"vw":194.6999},{"c":194.6172,"h":194.6172,"l":194.6172,"n":1,"o":194.6172,"t":"2026-10-12T23:10:00Z","v":1250,"vw":194.6172},{"c":194.7,"h":194.7,"l":194.7,"n":1,"o":194.7,"t":"2026-10-12T23:30:00Z","v":280,"vw":194.7},{"c":194.0773,"h":194.61,"l":194.0773,"n":2,"o":194.61,"t":"2026-10-12T23:45:00Z","v":360,"vw":194.34365},{"c":195,"h":195,"l":193.83,"n":159,"o":194.85,"t":"2026-10-13T08:00:00Z","v":8714,"vw":194.500366},{"c":194.3,"h":194.68,"l":194.04,"n":14,"o":194.04,"t":"2026-10-13T08:05:00Z","v":2155,"vw":194.408803},{"c":195,"h":195,"l":195,"n":1,"o":195,"t":"2026-10-13T11:05:00Z","v":192,"vw":195},{"c":194.94,"h":194.94,"l":194.94,"n":3,"o":194.94,"t":"2026-10-13T11:55:00Z","v":169,"vw":194.94},{"c":194.99,"h":194.99,"l":194.99,"n":3,"o":194.99,"t":"2026-10-13T12:25:00Z","v":180,"vw":194.99},{"c":194.97,"h":194.99,"l":194.97,"n":7,"o":194.99,"t":"2026-10-13T12:50:00Z","v":280,"vw":194.98},{"c":195.05,"h":195.05,"l":195.05,"n":20,"o":195.05,"t":"2026-10-13T13:00:00Z","v":380,"vw":195.05},{"c":195.39,"h":195.39,"l":195.39,"n":8,"o":195.39,"t":"2026-10-13T13:05:00Z","v":323,"vw":195.39},{"c":195.35,"h":195.4,"l":195.14,"n":91,"o":195.26,"t":"2026-10-13T13:15:00Z","v":2789,"vw":195.365211},{"c":195.5,"h":195.5,"l":195.4,"n":28,"o":195.4,"t":"2026-10-13T13:20:00Z","v":1290,"vw":195.478691},{"c":195.4,"h":195.6,"l":195.4,"n":36,"o":195.59,"t":"2026-10-13T13:25:00Z","v":1452,"vw":195.525972},{"c":196.3475,"h":196.3475,"l":195.15,"n":946,"o":195.31,"t":"2026-10-13T13:30:00Z","v":73811,"vw":195.591006},{"c":195.97,"h":196.84,"l":195.78,"n":713,"o":196.45,"t":"2026-10-13T13:35:00Z","v":54853,"vw":196.131211},{"c":197.29,"h":197.535,"l":195.95,"n":477,"o":195.97,"t":"2026-10-13T13:40:00Z","v":28776,"vw":196.879079},{"c":197.38,"h":197.74,"l":197.18,"n":660,"o":197.26,"t":"2026-10-13T13:45:00Z","v":39099,"vw":197.508923},{"c":197.13,"h":197.57,"l":197.1,"n":766,"o":197.31,"t":"2026-10-13T13:50:00Z","v":56851,"vw":197.304176},{"c":197.17,"h":197.345,"l":196.93,"n":626,"o":197.1,"t":"2026-10-13T13:55:00Z","v":51074,"vw":197.118011},{"c":196.61,"h":197.315,"l":196.61,"n":708,"o":197.145,"t":"2026-10-13T14:00:00Z","v":48754,"vw":197.005455},{"c":196.58,"h":196.8425,"l":196.53,"n":423,"o":196.67,"t":"2026-10-13T14:05:00Z","v":20945,"vw":196.67404},{"c":196.745,"h":196.77,"l":196.44,"n":456,"o":196.66,"t":"2026-10-13T14:10:00Z","v":51937,"vw":196.509053},{"c":196.75,"h":196.95,"l":196.5799,"n":131,"o":196.5799,"t":"2026-10-13T14:15:00Z","v":8387,"vw":196.730916},{"c":196.86,"h":196.93,"l":196.7824,"n":243,"o":196.7824,"t":"2026-10-13T14:20:00Z","v":18182,"vw":196.872364},{"c":197.43,"h":197.585,"l":196.98,"n":450,"o":197.11,"t":"2026-10-13T14:25:00Z","v":29545,"vw":197.337914},{"c":197.11,"h":197.52,"l":197.11,"n":379,"o":197.3,"t":"2026-10-13T14:30:00Z","v":17277,"vw":197.388107},{"c":197.34,"h":197.56,"l":197.27,"n":245,"o":197.27,"t":"2026-10-13T14:35:00Z","v":44018,"vw":197.414899},{"c":197.43,"h":197.5,"l":197.18,"n":343,"o":197.33,"t":"2026-10-13T14:40:00Z","v":23896,"vw":197.369548},{"c":197.51,"h":197.56,"l":197.36,"n":278,"o":197.53,"t":"2026-10-13T14:45:00Z","v":21095,"vw":197.497396},{"c":197.54,"h":197.71,"l":197.37,"n":653,"o":197.5,"t":"2026-10-13T14:50:00Z","v":56007,"vw":197.574403},{"c":197.38,"h":197.57,"l":197.38,"n":180,"o":197.54,"t":"2026-10-13T14:55:00Z","v":7440,"vw":197.493585},{"c":197.52,"h":197.58,"l":197.37,"n":217,"o":197.37,"t":"2026-10-13T15:00:00Z","v":5574,"vw":197.495184},{"c":197.61,"h":197.81,"l":197.56,"n":339,"o":197.56,"t":"2026-10-13T15:05:00Z","v":50658,"vw":197.657064},{"c":197.74,"h":197.96,"l":197.58,"n":527,"o":197.64,"t":"2026-10-13T15:10:00Z","v":18614,"vw":197.831357},{"c":197.63,"h":197.91,"l":197.63,"n":470,"o":197.755,"t":"2026-10-13T15:15:00Z","v":15782,"vw":197.794664},{"c":198.085,"h":198.085,"l":197.64,"n":287,"o":197.64,"t":"2026-10-13T15:20:00Z","v":13194,"vw":197.949382},{"c":198.05,"h":198.21,"l":198,"n":236,"o":198.15,"t":"2026-10-13T15:25:00Z","v":8522,"vw":198.100443},{"c":198.44,"h":198.44,"l":198.065,"n":1382,"o":198.065,"t":"2026-10-13T15:30:00Z","v":97401,"vw":198.220724},{"c":198.35,"h":198.45,"l":198.16,"n":306,"o":198.45,"t":"2026-10-13T15:35:00Z","v":15112,"vw":198.30681},{"c":198.67,"h":198.7,"l":198.35,"n":412,"o":198.351,"t":"2026-10-13T15:40:00Z","v":16532,"vw":198.492388},{"c":198.39,"h":198.64,"l":198.38,"n":353,"o":198.58,"t":"2026-10-13T15:45:00Z","v":16744,"vw":198.543154},{"c":198.24,"h":198.43,"l":198.19,"n":229,"o":198.43,"t":"2026-10-13T15:50:00Z","v":6802,"vw":198.268237},{"c":198.36,"h":198.36,"l":198.0904,"n":372,"o":198.31,"t":"2026-10-13T15:55:00Z","v":14497,"vw":198.215012},{"c":198.2,"h":198.5,"l":198.17,"n":2317,"o":198.32,"t":"2026-10-13T16:00:00Z","v":131079,"vw":198.372164},{"c":198.14,"h":198.26,"l":198.045,"n":333,"o":198.24,"t":"2026-10-13T16:05:00Z","v":10360,"vw":198.119596},{"c":198.33,"h":198.33,"l":198.11,"n":937,"o":198.185,"t":"2026-10-13T16:10:00Z","v":51803,"vw":198.249073},{"c":197.93,"h":198.35,"l":197.9,"n":500,"o":198.34,"t":"2026-10-13T16:15:00Z","v":24746,"vw":198.170365},{"c":197.89,"h":197.9229,"l":197.76,"n":448,"o":197.89,"t":"2026-10-13T16:20:00Z","v":17274,"vw":197.843143},{"c":197.91,"h":197.93,"l":197.73,"n":591,"o":197.89,"t":"2026-10-13T16:25:00Z","v":21908,"vw":197.811313},{"c":197.89,"h":197.925,"l":197.58,"n":529,"o":197.82,"t":"2026-10-13T16:30:00Z","v":25735,"vw":197.780753},{"c":198.18,"h":198.21,"l":197.88,"n":546,"o":197.89,"t":"2026-10-13T16:35:00Z","v":23863,"vw":198.018314},{"c":198.13,"h":198.38,"l":198.1,"n":1298,"o":198.19,"t":"2026-10-13T16:40:00Z","v":62019,"vw":198.150953},{"c":198.19,"h":198.27,"l":198.06,"n":812,"o":198.11,"t":"2026-10-13T16:45:00Z","v":25365,"vw":198.146874},{"c":198.475,"h":198.475,"l":198.12,"n":498,"o":198.21,"t":"2026-10-13T16:50:00Z","v":19294,"vw":198.220811},{"c":198.68,"h":198.68,"l":198.45,"n":485,"o":198.5,"t":"2026-10-13T16:55:00Z","v":28201,"vw":198.567163},{"c":198.43,"h":198.85,"l":198.35,"n":486,"o":198.65,"t":"2026-10-13T17:00:00Z","v":33111,"vw":198.643119},{"c":198.48,"h":198.58,"l":198.44,"n":128,"o":198.44,"t":"2026-10-13T17:05:00Z","v":4652,"vw":198.492867},{"c":198.45,"h":198.63,"l":198.22,"n":268,"o":198.5,"t":"2026-10-13T17:10:00Z","v":13318,"vw":198.373223},{"c":198.435,"h":198.6199,"l":198.41,"n":221,"o":198.41,"t":"2026-10-13T17:15:00Z","v":10425,"vw":198.54952},{"c":198.52,"h":198.62,"l":198.43,"n":213,"o":198.47,"t":"2026-10-13T17:20:00Z","v":8712,"vw":198.53077},{"c":198.54,"h":198.575,"l":198.395,"n":145,"o":198.575,"t":"2026-10-13T17:25:00Z","v":7133,"vw":198.471},{"c":198.7,"h":198.7,"l":198.54,"n":249,"o":198.57,"t":"2026-10-13T17:30:00Z","v":12411,"vw":198.60628},{"c":198.68,"h":198.75,"l":198.63,"n":197,"o":198.7,"t":"2026-10-13T17:35:00Z","v":5636,"vw":198.709286},{"c":198.92,"h":198.92,"l":198.6405,"n":323,"o":198.6405,"t":"2026-10-13T17:40:00Z","v":21278,"vw":198.817789},{"c":199.08,"h":199.15,"l":198.875,"n":690,"o":198.88,"t":"2026-10-13T17:45:00Z","v":35438,"vw":199.052008},{"c":199.12,"h":199.19,"l":198.99,"n":428,"o":199.05,"t":"2026-10-13T17:50:00Z","v":17466,"vw":199.095571},{"c":199.31,"h":199.31,"l":199.1,"n":333,"o":199.18,"t":"2026-10-13T17:55:00Z","v":14596,"vw":199.249412},{"c":199.15,"h":199.36,"l":199.15,"n":372,"o":199.29,"t":"2026-10-13T18:00:00Z","v":8112,"vw":199.246256},{"c":199.45,"h":199.56,"l":199.06,"n":766,"o":199.17,"t":"2026-10-13T18:05:00Z","v":37312,"vw":199.218629},{"c":199.47,"h":199.62,"l":199.41,"n":351,"o":199.45,"t":"2026-10-13T18:10:00Z","v":16542,"vw":199.503206},{"c":199.45,"h":199.66,"l":199.43,"n":364,"o":199.62,"t":"2026-10-13T18:15:00Z","v":27917,"vw":199.490936},{"c":199.39,"h":199.64,"l":199.385,"n":473,"o":199.39,"t":"2026-10-13T18:20:00Z","v":60125,"vw":199.488514},{"c":199.305,"h":199.47,"l":199.29,"n":418,"o":199.33,"t":"2026-10-13T18:25:00Z","v":25794,"vw":199.364642},{"c":199.34,"h":199.39,"l":199.25,"n":313,"o":199.3,"t":"2026-10-13T18:30:00Z","v":19521,"vw":199.305648},{"c":199.39,"h":199.425,"l":199.25,"n":746,"o":199.29,"t":"2026-10-13T18:35:00Z","v":40024,"vw":199.33622},{"c":199.455,"h":199.49,"l":199.365,"n":254,"o":199.38,"t":"2026-10-13T18:40:00Z","v":9114,"vw":199.426147},{"c":199.3,"h":199.47,"l":199.25,"n":315,"o":199.47,"t":"2026-10-13T18:45:00Z","v":19628,"vw":199.330551},{"c":199.34,"h":199.41,"l":199.3,"n":344,"o":199.3,"t":"2026-10-13T18:50:00Z","v":8740,"vw":199.371242},{"c":199.505,"h":199.54,"l":199.34,"n":273,"o":199.37,"t":"2026-10-13T18:55:00Z","v":12182,"vw":199.431066},{"c":199.44,"h":199.56,"l":199.43,"n":361,"o":199.505,"t":"2026-10-13T19:00:00Z","v":17271,"vw":199.502896},{"c":199.27,"h":199.43,"l":199.265,"n":342,"o":199.415,"t":"2026-10-13T19:05:00Z","v":49156,"vw":199.303019},{"c":199.365,"h":199.4,"l":199.275,"n":311,"o":199.3,"t":"2026-10-13T19:10:00Z","v":14218,"vw":199.344156},{"c":199.485,"h":199.51,"l":199.35,"n":444,"o":199.355,"t":"2026-10-13T19:15:00Z","v":16881,"vw":199.428315},{"c":199.415,"h":199.51,"l":199.36,"n":803,"o":199.48,"t":"2026-10-13T19:20:00Z","v":52783,"vw":199.408998},{"c":199.46,"h":199.565,"l":199.39,"n":484,"o":199.41,"t":"2026-10-13T19:25:00Z","v":19628,"vw":199.46173},{"c":199.395,"h":199.51,"l":199.27,"n":755,"o":199.44,"t":"2026-10-13T19:30:00Z","v":47363,"vw":199.380776},{"c":199.51,"h":199.54,"l":199.34,"n":488,"o":199.395,"t":"2026-10-13T19:35:00Z","v":28462,"vw":199.434289},{"c":199.72,"h":199.99,"l":199.48,"n":1958,"o":199.48,"t":"2026-10-13T19:40:00Z","v":112384,"vw":199.760259},{"c":199.92,"h":200.015,"l":199.65,"n":949,"o":199.7,"t":"2026-10-13T19:45:00Z","v":54516,"vw":199.871212},{"c":199.885,"h":199.95,"l":199.725,"n":1274,"o":199.945,"t":"2026-10-13T19:50:00Z","v":74018,"vw":199.873806},{"c":199.82,"h":199.91,"l":199.72,"n":3530,"o":199.87,"t":"2026-10-13T19:55:00Z","v":232746,"vw":199.848885},{"c":199.82,"h":199.82,"l":199.82,"n":12,"o":199.82,"t":"2026-10-13T20:00:00Z","v":66682,"vw":199.82},{"c":199.579,"h":199.579,"l":199.579,"n":5,"o":199.579,"t":"2026-10-13T20:05:00Z","v":312,"vw":199.579},{"c":199.7,"h":199.7,"l":199.6925,"n":9,"o":199.7,"t":"2026-10-13T20:10:00Z","v":885,"vw":199.697006},{"c":199.55,"h":199.82,"l":199.55,"n":161,"o":199.7,"t":"2026-10-13T20:15:00Z","v":10883,"vw":199.68623},{"c":199.75,"h":199.75,"l":199.75,"n":2,"o":199.75,"t":"2026-10-13T20:25:00Z","v":105,"vw":199.75},{"c":199.65,"h":199.65,"l":199.65,"n":1,"o":199.65,"t":"2026-10-13T20:30:00Z","v":100,"vw":199.65},{"c":199.61,"h":199.68,"l":199.61,"n":51,"o":199.65,"t":"2026-10-13T20:40:00Z","v":2794,"vw":199.649537},{"c":199.36,"h":199.56,"l":199.31,"n":39,"o":199.56,"t":"2026-10-13T20:50:00Z","v":11657,"vw":199.380432},{"c":199.8999,"h":199.8999,"l":199.8999,"n":2,"o":199.8999,"t":"2026-10-13T21:10:00Z","v":403,"vw":199.8999},{"c":199.6,"h":199.6,"l":199.59,"n":12,"o":199.6,"t":"2026-10-13T21:25:00Z","v":540,"vw":199.597895},{"c":199.58,"h":199.58,"l":199.58,"n":1,"o":199.58,"t":"2026-10-13T21:30:00Z","v":500,"vw":199.58},{"c":199.55,"h":199.55,"l":199.55,"n":1,"o":199.55,"t":"2026-10-13T21:40:00Z","v":100,"vw":199.55},{"c":199.5668,"h":199.5668,"l":199.5668,"n":2,"o":199.5668,"t":"2026-10-13T22:10:00Z","v":101,"vw":199.5668},{"c":199.54,"h":199.54,"l":199.54,"n":9,"o":199.54,"t":"2026-10-13T22:15:00Z","v":396,"vw":199.54},{"c":199.54,"h":199.55,"l":199.54,"n":6,"o":199.55,"t":"2026-10-13T22:20:00Z","v":401,"vw":199.543333},{"c":199.55,"h":199.55,"l":199.55,"n":2,"o":199.55,"t":"2026-10-13T22:25:00Z","v":224,"vw":199.55},{"c":199.7451,"h":199.7451,"l":199.7451,"n":2,"o":199.7451,"t":"2026-10-13T22:45:00Z","v":301,"vw":199.7451},{"c":199.51,"h":199.51,"l":199.51,"n":1,"o":199.51,"t":"2026-10-13T22:50:00Z","v":301,"vw":199.51},{"c":199.7,"h":199.7,"l":199.6,"n":4,"o":199.6,"t":"2026-10-13T23:00:00Z","v":248,"vw":199.65},{"c":199.69,"h":199.69,"l":199.69,"n":2,"o":199.69,"t":"2026-10-13T23:05:00Z","v":204,"vw":199.69},{"c":199.41,"h":199.4689,"l":199.41,"n":3,"o":199.4689,"t":"2026-10-13T23:10:00Z","v":600,"vw":199.426064},{"c":200.13,"h":200.55,"l":199.85,"n":141,"o":200.5,"t":"2026-10-14T08:00:00Z","v":7919,"vw":200.425678},{"c":200,"h":200,"l":200,"n":7,"o":200,"t":"2026-10-14T08:05:00Z","v":300,"vw":200},{"c":199.8,"h":199.8,"l":199.8,"n":3,"o":199.8,"t":"2026-10-14T08:10:00Z","v":1000,"vw":199.8},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-14T08:20:00Z","v":1000,"vw":200},{"c":200.04,"h":200.04,"l":200.04,"n":5,"o":200.04,"t":"2026-10-14T09:00:00Z","v":200,"vw":200.04},{"c":200.36,"h":200.36,"l":200.36,"n":13,"o":200.36,"t":"2026-10-14T10:05:00Z","v":301,"vw":200.36},{"c":201.17,"h":201.26,"l":200.7,"n":40,"o":200.7,"t":"2026-10-14T11:00:00Z","v":1808,"vw":200.91831},{"c":201.2,"h":201.2,"l":201.2,"n":1,"o":201.2,"t":"2026-10-14T11:25:00Z","v":100,"vw":201.2},{"c":201.01,"h":201.01,"l":201.01,"n":3,"o":201.01,"t":"2026-10-14T11:40:00Z","v":109,"vw":201.01},{"c":201,"h":201,"l":201,"n":14,"o":201,"t":"2026-10-14T11:45:00Z","v":2680,"vw":201},{"c":201.47,"h":201.47,"l":201.19,"n":4,"o":201.19,"t":"2026-10-14T11:55:00Z","v":615,"vw":201.236667},{"c":201.19,"h":201.19,"l":201.19,"n":2,"o":201.19,"t":"2026-10-14T12:00:00Z","v":200,"vw":201.19},{"c":201.095,"h":201.095,"l":201.095,"n":6,"o":201.095,"t":"2026-10-14T12:30:00Z","v":200,"vw":201.095},{"c":201.3726,"h":201.3726,"l":201.3726,"n":2,"o":201.3726,"t":"2026-10-14T12:40:00Z","v":401,"vw":201.3726},{"c":201.3726,"h":201.3726,"l":201.3726,"n":1,"o":201.3726,"t":"2026-10-14T12:45:00Z","v":400,"vw":201.3726},{"c":201.18,"h":201.2,"l":201.18,"n":27,"o":201.18,"t":"2026-10-14T12:50:00Z","v":2051,"vw":201.187403},{"c":201.2,"h":201.2,"l":201.2,"n":2,"o":201.2,"t":"2026-10-14T12:55:00Z","v":104,"vw":201.2},{"c":200.9,"h":200.9,"l":200.9,"n":2,"o":200.9,"t":"2026-10-14T13:00:00Z","v":208,"vw":200.9},{"c":201.02,"h":201.05,"l":201.02,"n":3,"o":201.05,"t":"2026-10-14T13:10:00Z","v":740,"vw":201.030714},{"c":201.25,"h":201.25,"l":201.25,"n":4,"o":201.25,"t":"2026-10-14T13:15:00Z","v":771,"vw":201.25},{"c":200.5,"h":200.75,"l":200.5,"n":24,"o":200.75,"t":"2026-10-14T13:25:00Z","v":13626,"vw":200.690762},{"c":199.87,"h":200.86,"l":199.655,"n":1097,"o":200.48,"t":"2026-10-14T13:30:00Z","v":79281,"vw":200.088712},{"c":199.15,"h":200.12,"l":198.835,"n":742,"o":199.835,"t":"2026-10-14T13:35:00Z","v":62236,"vw":199.329258},{"c":198.74,"h":199.18,"l":198.56,"n":442,"o":199.18,"t":"2026-10-14T13:40:00Z","v":31044,"vw":198.895335},{"c":198.8517,"h":199.07,"l":198.62,"n":355,"o":198.74,"t":"2026-10-14T13:45:00Z","v":36805,"vw":198.860768},{"c":198.82,"h":199.355,"l":198.8,"n":371,"o":198.88,"t":"2026-10-14T13:50:00Z","v":36664,"vw":199.028388},{"c":198.85,"h":199.23,"l":198.696,"n":349,"o":198.79,"t":"2026-10-14T13:55:00Z","v":18472,"vw":198.980703},{"c":197.815,"h":198.9,"l":197.815,"n":501,"o":198.855,"t":"2026-10-14T14:00:00Z","v":23018,"vw":198.1904},{"c":198.455,"h":198.6,"l":197.67,"n":443,"o":197.88,"t":"2026-10-14T14:05:00Z","v":52347,"vw":197.841423},{"c":198.45,"h":198.62,"l":198.24,"n":865,"o":198.51,"t":"2026-10-14T14:10:00Z","v":85911,"vw":198.443352},{"c":198.53,"h":198.75,"l":198.025,"n":1240,"o":198.425,"t":"2026-10-14T14:15:00Z","v":182309,"vw":198.383739},{"c":198.4,"h":198.8,"l":198.37,"n":335,"o":198.485,"t":"2026-10-14T14:20:00Z","v":14541,"vw":198.506476},{"c":198.56,"h":198.595,"l":198.31,"n":425,"o":198.405,"t":"2026-10-14T14:25:00Z","v":16824,"vw":198.468372},{"c":198.18,"h":198.61,"l":198.06,"n":422,"o":198.54,"t":"2026-10-14T14:30:00Z","v":17188,"vw":198.480004},{"c":198.38,"h":198.38,"l":197.82,"n":1054,"o":198.26,"t":"2026-10-14T14:35:00Z","v":53427,"vw":198.135118},{"c":197.995,"h":198.3813,"l":197.84,"n":553,"o":198.3813,"t":"2026-10-14T14:40:00Z","v":17533,"vw":198.205036},{"c":198.2,"h":198.31,"l":197.91,"n":587,"o":197.955,"t":"2026-10-14T14:45:00Z","v":31890,"vw":198.200337},{"c":198.64,"h":198.72,"l":198.15,"n":484,"o":198.2,"t":"2026-10-14T14:50:00Z","v":35438,"vw":198.519329},{"c":198.44,"h":198.67,"l":198.37,"n":366,"o":198.66,"t":"2026-10-14T14:55:00Z","v":34374,"vw":198.61399},{"c":198.6,"h":198.6,"l":198.38,"n":854,"o":198.46,"t":"2026-10-14T15:00:00Z","v":44930,"vw":198.479833},{"c":198.56,"h":198.58,"l":198.18,"n":308,"o":198.53,"t":"2026-10-14T15:05:00Z","v":20660,"vw":198.430929},{"c":198.57,"h":198.74,"l":198.39,"n":645,"o":198.6,"t":"2026-10-14T15:10:00Z","v":50968,"vw":198.598636},{"c":198.295,"h":198.53,"l":198.1,"n":562,"o":198.53,"t":"2026-10-14T15:15:00Z","v":31918,"vw":198.252077},{"c":198.26,"h":198.47,"l":198.13,"n":337,"o":198.19,"t":"2026-10-14T15:20:00Z","v":10614,"vw":198.284951},{"c":198.085,"h":198.34,"l":197.92,"n":240,"o":198.34,"t":"2026-10-14T15:25:00Z","v":12143,"vw":198.133656},{"c":197.89,"h":198.145,"l":197.8,"n":351,"o":198.06,"t":"2026-10-14T15:30:00Z","v":9503,"vw":197.958895},{"c":197.51,"h":197.92,"l":197.51,"n":314,"o":197.92,"t":"2026-10-14T15:35:00Z","v":9715,"vw":197.737532},{"c":197.83,"h":197.88,"l":197.45,"n":181,"o":197.45,"t":"2026-10-14T15:40:00Z","v":3945,"vw":197.715633},{"c":197.81,"h":197.83,"l":197.685,"n":266,"o":197.685,"t":"2026-10-14T15:45:00Z","v":5950,"vw":197.767942},{"c":197.975,"h":198.005,"l":197.83,"n":437,"o":197.96,"t":"2026-10-14T15:50:00Z","v":15661,"vw":197.954214},{"c":197.975,"h":198.045,"l":197.9,"n":312,"o":197.975,"t":"2026-10-14T15:55:00Z","v":12324,"vw":198.011466},{"c":197.935,"h":198.02,"l":197.89,"n":396,"o":197.96,"t":"2026-10-14T16:00:00Z","v":18199,"vw":197.943606},{"c":197.795,"h":197.99,"l":197.79,"n":393,"o":197.89,"t":"2026-10-14T16:05:00Z","v":20760,"vw":197.8756},{"c":197.62,"h":197.79,"l":197.48,"n":712,"o":197.71,"t":"2026-10-14T16:10:00Z","v":33959,"vw":197.641896},{"c":197.83,"h":197.86,"l":197.67,"n":215,"o":197.67,"t":"2026-10-14T16:15:00Z","v":5259,"vw":197.809068},{"c":197.87,"h":197.95,"l":197.765,"n":217,"o":197.825,"t":"2026-10-14T16:20:00Z","v":12829,"vw":197.859672},{"c":197.8,"h":197.955,"l":197.79,"n":1004,"o":197.9,"t":"2026-10-14T16:25:00Z","v":50477,"vw":197.863502},{"c":198.095,"h":198.23,"l":197.8,"n":670,"o":197.82,"t":"2026-10-14T16:30:00Z","v":33818,"vw":197.96846},{"c":198.12,"h":198.16,"l":197.99,"n":890,"o":198.05,"t":"2026-10-14T16:35:00Z","v":34898,"vw":198.066458},{"c":198.18,"h":198.35,"l":198.18,"n":1051,"o":198.28,"t":"2026-10-14T16:40:00Z","v":42470,"vw":198.249073},{"c":198.01,"h":198.26,"l":198.01,"n":805,"o":198.17,"t":"2026-10-14T16:45:00Z","v":34003,"vw":198.121851},{"c":198.08,"h":198.19,"l":197.97,"n":1063,"o":198,"t":"2026-10-14T16:50:00Z","v":49978,"vw":198.030088},{"c":198.27,"h":198.27,"l":198.06,"n":616,"o":198.07,"t":"2026-10-14T16:55:00Z","v":27259,"vw":198.206812},{"c":198.28,"h":198.31,"l":198.16,"n":1213,"o":198.295,"t":"2026-10-14T17:00:00Z","v":54242,"vw":198.238381},{"c":197.98,"h":198.42,"l":197.97,"n":976,"o":198.285,"t":"2026-10-14T17:05:00Z","v":35621,"vw":198.181497},{"c":197.99,"h":198.15,"l":197.91,"n":1207,"o":197.98,"t":"2026-10-14T17:10:00Z","v":64822,"vw":198.000019},{"c":197.98,"h":198.025,"l":197.87,"n":893,"o":197.98,"t":"2026-10-14T17:15:00Z","v":52157,"vw":197.933165},{"c":197.8599,"h":197.94,"l":197.62,"n":1000,"o":197.94,"t":"2026-10-14T17:20:00Z","v":35638,"vw":197.743603},{"c":197.865,"h":197.956,"l":197.79,"n":1001,"o":197.87,"t":"2026-10-14T17:25:00Z","v":45950,"vw":197.861375},{"c":197.865,"h":198.02,"l":197.79,"n":592,"o":198.02,"t":"2026-10-14T17:30:00Z","v":39561,"vw":197.891236},{"c":197.78,"h":197.96,"l":197.73,"n":1149,"o":197.88,"t":"2026-10-14T17:35:00Z","v":42339,"vw":197.8036},{"c":198.12,"h":198.15,"l":197.705,"n":803,"o":197.705,"t":"2026-10-14T17:40:00Z","v":58763,"vw":197.949495},{"c":197.93,"h":198.19,"l":197.91,"n":1063,"o":198.08,"t":"2026-10-14T17:45:00Z","v":36895,"vw":198.021924},{"c":198.27,"h":198.27,"l":197.82,"n":847,"o":197.92,"t":"2026-10-14T17:50:00Z","v":35027,"vw":197.90691},{"c":198.125,"h":198.236,"l":198.09,"n":784,"o":198.23,"t":"2026-10-14T17:55:00Z","v":35982,"vw":198.127569},{"c":198.01,"h":198.23,"l":197.94,"n":1098,"o":198.19,"t":"2026-10-14T18:00:00Z","v":46010,"vw":198.063753},{"c":198.16,"h":198.28,"l":198.01,"n":928,"o":198.01,"t":"2026-10-14T18:05:00Z","v":41231,"vw":198.098769},{"c":198.19,"h":198.28,"l":198,"n":913,"o":198.16,"t":"2026-10-14T18:10:00Z","v":44746,"vw":198.115786},{"c":198.12,"h":198.25,"l":197.98,"n":732,"o":198.24,"t":"2026-10-14T18:15:00Z","v":38726,"vw":198.07246},{"c":198.11,"h":198.28,"l":198.09,"n":807,"o":198.09,"t":"2026-10-14T18:20:00Z","v":38813,"vw":198.168847},{"c":198.12,"h":198.19,"l":197.94,"n":802,"o":198.11,"t":"2026-10-14T18:25:00Z","v":48240,"vw":198.091005},{"c":198.25,"h":198.345,"l":198.13,"n":464,"o":198.16,"t":"2026-10-14T18:30:00Z","v":28428,"vw":198.208385},{"c":198.28,"h":198.32,"l":198.225,"n":848,"o":198.255,"t":"2026-10-14T18:35:00Z","v":32957,"vw":198.267008},{"c":198.21,"h":198.35,"l":198.19,"n":1034,"o":198.25,"t":"2026-10-14T18:40:00Z","v":46438,"vw":198.245134},{"c":198.095,"h":198.27,"l":198.08,"n":755,"o":198.2,"t":"2026-10-14T18:45:00Z","v":51410,"vw":198.153351},{"c":197.97,"h":198.14,"l":197.9,"n":1005,"o":198.095,"t":"2026-10-14T18:50:00Z","v":49959,"vw":197.971988},{"c":197.94,"h":198.03,"l":197.91,"n":744,"o":197.98,"t":"2026-10-14T18:55:00Z","v":34855,"vw":197.95944},{"c":197.78,"h":197.98,"l":197.725,"n":674,"o":197.915,"t":"2026-10-14T19:00:00Z","v":34356,"vw":197.848512},{"c":197.76,"h":197.8,"l":197.62,"n":843,"o":197.755,"t":"2026-10-14T19:05:00Z","v":38001,"vw":197.704581},{"c":197.82,"h":197.87,"l":197.72,"n":919,"o":197.74,"t":"2026-10-14T19:10:00Z","v":44491,"vw":197.789268},{"c":197.79,"h":197.9199,"l":197.7,"n":985,"o":197.88,"t":"2026-10-14T19:15:00Z","v":65130,"vw":197.777434},{"c":197.72,"h":197.875,"l":197.72,"n":704,"o":197.85,"t":"2026-10-14T19:20:00Z","v":44167,"vw":197.827522},{"c":197.43,"h":197.735,"l":197.43,"n":1172,"o":197.71,"t":"2026-10-14T19:25:00Z","v":60105,"vw":197.627542},{"c":197.5,"h":197.665,"l":197.27,"n":1003,"o":197.425,"t":"2026-10-14T19:30:00Z","v":61935,"vw":197.474357},{"c":197.67,"h":197.69,"l":197.39,"n":530,"o":197.495,"t":"2026-10-14T19:35:00Z","v":34160,"vw":197.493111},{"c":198.03,"h":198.03,"l":197.66,"n":1147,"o":197.72,"t":"2026-10-14T19:40:00Z","v":72697,"vw":197.809065},{"c":197.73,"h":197.97,"l":197.69,"n":753,"o":197.97,"t":"2026-10-14T19:45:00Z","v":46282,"vw":197.810534},{"c":197.9,"h":198.19,"l":197.66,"n":1944,"o":197.71,"t":"2026-10-14T19:50:00Z","v":121200,"vw":197.989841},{"c":197.88,"h":197.93,"l":197.52,"n":2278,"o":197.92,"t":"2026-10-14T19:55:00Z","v":150771,"vw":197.719739},{"c":197.99,"h":197.99,"l":197.84,"n":38,"o":197.84,"t":"2026-10-14T20:00:00Z","v":43874,"vw":197.84645},{"c":198.19,"h":198.19,"l":198.13,"n":14,"o":198.13,"t":"2026-10-14T20:10:00Z","v":2670,"vw":198.179143},{"c":197.9,"h":197.9,"l":197.9,"n":4,"o":197.9,"t":"2026-10-14T20:15:00Z","v":303,"vw":197.9},{"c":198,"h":198,"l":198,"n":6,"o":198,"t":"2026-10-14T20:45:00Z","v":757,"vw":198},{"c":198.08,"h":198.08,"l":198.08,"n":4,"o":198.08,"t":"2026-10-14T21:55:00Z","v":5000,"vw":198.08},{"c":198.24,"h":198.26,"l":198.24,"n":3,"o":198.26,"t":"2026-10-14T23:20:00Z","v":500,"vw":198.25},{"c":198.82,"h":198.82,"l":198.77,"n":25,"o":198.77,"t":"2026-10-14T23:50:00Z","v":2000,"vw":198.805947},{"c":198.82,"h":198.82,"l":198.36,"n":13,"o":198.36,"t":"2026-10-14T23:55:00Z","v":772,"vw":198.464138},{"c":198.06,"h":198.83,"l":197.26,"n":198,"o":197.54,"t":"2026-10-15T08:00:00Z","v":10949,"vw":198.020415},{"c":197.83,"h":197.83,"l":197.83,"n":1,"o":197.83,"t":"2026-10-15T08:05:00Z","v":250,"vw":197.83},{"c":198.49,"h":198.49,"l":198.49,"n":23,"o":198.49,"t":"2026-10-15T08:15:00Z","v":187,"vw":198.49},{"c":198.68,"h":198.68,"l":198.68,"n":22,"o":198.68,"t":"2026-10-15T09:05:00Z","v":265,"vw":198.68},{"c":197.74,"h":198.35,"l":197.74,"n":6,"o":198.35,"t":"2026-10-15T11:40:00Z","v":880,"vw":198.105416},{"c":198.33,"h":198.33,"l":198.33,"n":2,"o":198.33,"t":"2026-10-15T12:05:00Z","v":153,"vw":198.33},{"c":197.82,"h":197.87,"l":197.81,"n":9,"o":197.81,"t":"2026-10-15T12:20:00Z","v":722,"vw":197.832069},{"c":197.78,"h":197.85,"l":197.78,"n":46,"o":197.82,"t":"2026-10-15T12:25:00Z","v":2448,"vw":197.817948},{"c":198.2,"h":198.2,"l":198.2,"n":1,"o":198.2,"t":"2026-10-15T12:35:00Z","v":650,"vw":198.2},{"c":197.92,"h":197.92,"l":197.92,"n":1,"o":197.92,"t":"2026-10-15T12:40:00Z","v":139,"vw":197.92},{"c":197.7003,"h":198.01,"l":197.7003,"n":2,"o":198.01,"t":"2026-10-15T13:00:00Z","v":202,"vw":197.85515},{"c":198.3,"h":198.3,"l":198.3,"n":2,"o":198.3,"t":"2026-10-15T13:20:00Z","v":501,"vw":198.3},{"c":195.28,"h":197.77,"l":195.27,"n":717,"o":197.51,"t":"2026-10-15T13:30:00Z","v":58935,"vw":196.621668},{"c":196.43,"h":196.71,"l":195.1468,"n":574,"o":195.225,"t":"2026-10-15T13:35:00Z","v":46573,"vw":195.803637},{"c":196.5,"h":196.97,"l":196.32,"n":212,"o":196.5,"t":"2026-10-15T13:40:00Z","v":13423,"vw":196.637298},{"c":195.5,"h":196.34,"l":195.19,"n":336,"o":196.33,"t":"2026-10-15T13:45:00Z","v":16213,"vw":195.701819},{"c":193.92,"h":195.43,"l":193.92,"n":747,"o":195.41,"t":"2026-10-15T13:50:00Z","v":57094,"vw":194.72856},{"c":195.0525,"h":195.08,"l":193.85,"n":407,"o":193.85,"t":"2026-10-15T13:55:00Z","v":26297,"vw":194.291909},{"c":194.63,"h":195.2425,"l":194.52,"n":364,"o":194.96,"t":"2026-10-15T14:00:00Z","v":49023,"vw":195.146032},{"c":195.35,"h":195.67,"l":194.49,"n":423,"o":194.64,"t":"2026-10-15T14:05:00Z","v":27718,"vw":195.180321},{"c":194.99,"h":195.64,"l":194.98,"n":313,"o":195.42,"t":"2026-10-15T14:10:00Z","v":21143,"vw":195.493758},{"c":195.45,"h":195.45,"l":195,"n":374,"o":195.085,"t":"2026-10-15T14:15:00Z","v":29365,"vw":195.22466},{"c":194.76,"h":195.32,"l":194.75,"n":340,"o":195.32,"t":"2026-10-15T14:20:00Z","v":23318,"vw":195.078842},{"c":194.91,"h":194.97,"l":194.665,"n":242,"o":194.665,"t":"2026-10-15T14:25:00Z","v":13471,"vw":194.783476},{"c":195.17,"h":195.25,"l":194.53,"n":297,"o":194.89,"t":"2026-10-15T14:30:00Z","v":14198,"vw":194.915067},{"c":194.915,"h":195.13,"l":194.83,"n":257,"o":195.13,"t":"2026-10-15T14:35:00Z","v":11396,"vw":194.977481},{"c":195.39,"h":195.39,"l":194.84,"n":221,"o":194.9,"t":"2026-10-15T14:40:00Z","v":9013,"vw":195.057212},{"c":195.2,"h":195.415,"l":195.08,"n":233,"o":195.28,"t":"2026-10-15T14:45:00Z","v":14448,"vw":195.318296},{"c":195.25,"h":195.29,"l":194.94,"n":169,"o":195.15,"t":"2026-10-15T14:50:00Z","v":6885,"vw":195.138477},{"c":195.265,"h":195.51,"l":195.265,"n":228,"o":195.34,"t":"2026-10-15T14:55:00Z","v":12712,"vw":195.382024},{"c":195.14,"h":195.325,"l":194.955,"n":311,"o":195.3,"t":"2026-10-15T15:00:00Z","v":8057,"vw":195.116094},{"c":194.77,"h":195.09,"l":194.52,"n":503,"o":195.01,"t":"2026-10-15T15:05:00Z","v":18959,"vw":194.674004},{"c":194.92,"h":194.92,"l":194.63,"n":306,"o":194.74,"t":"2026-10-15T15:10:00Z","v":8675,"vw":194.781848},{"c":195.77,"h":195.9,"l":194.985,"n":976,"o":195.05,"t":"2026-10-15T15:15:00Z","v":52915,"vw":195.690542},{"c":195.41,"h":195.79,"l":195.37,"n":233,"o":195.74,"t":"2026-10-15T15:20:00Z","v":11255,"vw":195.559343},{"c":195.5,"h":195.51,"l":195.24,"n":254,"o":195.33,"t":"2026-10-15T15:25:00Z","v":22512,"vw":195.386216},{"c":195.41,"h":195.66,"l":195.41,"n":292,"o":195.62,"t":"2026-10-15T15:30:00Z","v":8193,"vw":195.551827},{"c":195.28,"h":195.48,"l":195.12,"n":851,"o":195.44,"t":"2026-10-15T15:35:00Z","v":47292,"vw":195.239265},{"c":195.615,"h":195.7,"l":195.29,"n":538,"o":195.29,"t":"2026-10-15T15:40:00Z","v":20590,"vw":195.56854},{"c":195.49,"h":195.63,"l":195.25,"n":485,"o":195.6198,"t":"2026-10-15T15:45:00Z","v":18572,"vw":195.428813},{"c":195.66,"h":195.66,"l":195.4,"n":261,"o":195.46,"t":"2026-10-15T15:50:00Z","v":7344,"vw":195.497642},{"c":195.4684,"h":195.67,"l":195.29,"n":230,"o":195.67,"t":"2026-10-15T15:55:00Z","v":6034,"vw":195.475263},{"c":195.4,"h":195.53,"l":195.33,"n":253,"o":195.45,"t":"2026-10-15T16:00:00Z","v":9444,"vw":195.433499},{"c":195.67,"h":195.71,"l":195.37,"n":259,"o":195.41,"t":"2026-10-15T16:05:00Z","v":6995,"vw":195.492478},{"c":196.04,"h":196.07,"l":195.67,"n":520,"o":195.67,"t":"2026-10-15T16:10:00Z","v":35026,"vw":195.963124},{"c":195.44,"h":196.085,"l":195.39,"n":487,"o":196.045,"t":"2026-10-15T16:15:00Z","v":14909,"vw":195.77804},{"c":195.47,"h":195.49,"l":195.19,"n":309,"o":195.43,"t":"2026-10-15T16:20:00Z","v":8375,"vw":195.386224},{"c":195.52,"h":195.61,"l":195.49,"n":246,"o":195.49,"t":"2026-10-15T16:25:00Z","v":8283,"vw":195.555024},{"c":195.75,"h":195.75,"l":195.43,"n":444,"o":195.54,"t":"2026-10-15T16:30:00Z","v":14683,"vw":195.590125},{"c":195.47,"h":195.67,"l":195.44,"n":630,"o":195.67,"t":"2026-10-15T16:35:00Z","v":20254,"vw":195.542061},{"c":195.04,"h":195.46,"l":194.99,"n":881,"o":195.45,"t":"2026-10-15T16:40:00Z","v":49531,"vw":195.238895},{"c":195.14,"h":195.14,"l":194.85,"n":472,"o":195.02,"t":"2026-10-15T16:45:00Z","v":28999,"vw":194.914128},{"c":194.935,"h":195.15,"l":194.77,"n":462,"o":195.12,"t":"2026-10-15T16:50:00Z","v":19454,"vw":194.921289},{"c":194.89,"h":194.96,"l":194.82,"n":240,"o":194.95,"t":"2026-10-15T16:55:00Z","v":17659,"vw":194.906739},{"c":195.42,"h":195.65,"l":195.41,"n":121,"o":195.65,"t":"2026-10-15T18:10:00Z","v":3713,"vw":195.573697},{"c":195.36,"h":195.41,"l":195.26,"n":322,"o":195.35,"t":"2026-10-15T18:15:00Z","v":12247,"vw":195.343294},{"c":195.185,"h":195.4,"l":195.09,"n":286,"o":195.33,"t":"2026-10-15T18:20:00Z","v":9132,"vw":195.188011},{"c":194.86,"h":195.26,"l":194.845,"n":407,"o":195.19,"t":"2026-10-15T18:25:00Z","v":14047,"vw":195.074806},{"c":194.69,"h":194.84,"l":194.61,"n":372,"o":194.84,"t":"2026-10-15T18:30:00Z","v":12851,"vw":194.700352},{"c":194.58,"h":194.77,"l":194.58,"n":453,"o":194.73,"t":"2026-10-15T18:35:00Z","v":21121,"vw":194.748022},{"c":194.62,"h":194.7,"l":194.54,"n":419,"o":194.595,"t":"2026-10-15T18:40:00Z","v":15692,"vw":194.615691},{"c":194.53,"h":194.55,"l":194.34,"n":717,"o":194.545,"t":"2026-10-15T18:45:00Z","v":33810,"vw":194.422014},{"c":194.21,"h":194.55,"l":194.21,"n":619,"o":194.55,"t":"2026-10-15T18:50:00Z","v":22921,"vw":194.341139},{"c":194.29,"h":194.325,"l":194.16,"n":525,"o":194.245,"t":"2026-10-15T18:55:00Z","v":24616,"vw":194.248305},{"c":194.365,"h":194.44,"l":194.215,"n":598,"o":194.31,"t":"2026-10-15T19:00:00Z","v":21641,"vw":194.335419},{"c":194.44,"h":194.5,"l":194.27,"n":874,"o":194.315,"t":"2026-10-15T19:05:00Z","v":53477,"vw":194.385909},{"c":194.42,"h":194.54,"l":194.38,"n":596,"o":194.44,"t":"2026-10-15T19:10:00Z","v":16806,"vw":194.459415},{"c":194.52,"h":194.53,"l":194.37,"n":693,"o":194.45,"t":"2026-10-15T19:15:00Z","v":27481,"vw":194.430156},{"c":194.33,"h":194.57,"l":194.315,"n":732,"o":194.55,"t":"2026-10-15T19:20:00Z","v":28051,"vw":194.413204},{"c":194.26,"h":194.5296,"l":194.23,"n":1138,"o":194.33,"t":"2026-10-15T19:25:00Z","v":58681,"vw":194.417851},{"c":194.28,"h":194.285,"l":193.98,"n":977,"o":194.27,"t":"2026-10-15T19:30:00Z","v":48806,"vw":194.136316},{"c":194.205,"h":194.3,"l":194.02,"n":813,"o":194.3,"t":"2026-10-15T19:35:00Z","v":44948,"vw":194.18019},{"c":194.18,"h":194.31,"l":194.03,"n":1469,"o":194.22,"t":"2026-10-15T19:40:00Z","v":87675,"vw":194.212681},{"c":194.48,"h":194.52,"l":194.09,"n":737,"o":194.17,"t":"2026-10-15T19:45:00Z","v":33855,"vw":194.289836},{"c":194.835,"h":194.86,"l":194.431,"n":2127,"o":194.51,"t":"2026-10-15T19:50:00Z","v":116650,"vw":194.729533},{"c":194.91,"h":194.97,"l":194.65,"n":3629,"o":194.85,"t":"2026-10-15T19:55:00Z","v":224312,"vw":194.874625},{"c":194.89,"h":194.89,"l":194.89,"n":18,"o":194.89,"t":"2026-10-15T20:00:00Z","v":129436,"vw":194.89},{"c":194.62,"h":194.62,"l":194.62,"n":2,"o":194.62,"t":"2026-10-15T20:05:00Z","v":270,"vw":194.62}],"history":[{"c":138.79,"h":139.85,"l":137.99,"n":27036,"o":139.31,"t":"2024-10-14T04:00:00Z","v":1933509,"vw":138.784784},{"c":133.46,"h":135.19,"l":133.284,"n":64195,"o":135.11,"t":"2024-10-15T04:00:00Z","v":4870113,"vw":134.320133},{"c":134.47,"h":135.04,"l":134,"n":31662,"o":134.11,"t":"2024-10-16T04:00:00Z","v":2035887,"vw":134.572641},{"c":135.68,"h":135.85,"l":134.3,"n":30886,"o":134.43,"t":"2024-10-17T04:00:00Z","v":2031918,"vw":135.223066},{"c":134.87,"h":135.83,"l":133.77,"n":30286,"o":135.65,"t":"2024-10-18T04:00:00Z","v":2105774,"vw":134.730103},{"c":134.2,"h":136.36,"l":133.74,"n":33826,"o":136.28,"t":"2024-10-21T04:00:00Z","v":2260857,"vw":134.66081},{"c":134.54,"h":135.44,"l":133.92,"n":28996,"o":134.92,"t":"2024-10-22T04:00:00Z","v":2175803,"vw":134.761718},{"c":133.31,"h":134.54,"l":131.97,"n":26935,"o":134.18,"t":"2024-10-23T04:00:00Z","v":1565161,"vw":133.065724},{"c":134.35,"h":134.57,"l":132.44,"n":22944,"o":133.99,"t":"2024-10-24T04:00:00Z","v":1416582,"vw":133.594188},{"c":134.36,"h":135.95,"l":133.555,"n":28402,"o":135.3,"t":"2024-10-25T04:00:00Z","v":1784805,"vw":134.526584},{"c":132.57,"h":132.83,"l":130.45,"n":41059,"o":130.68,"t":"2024-10-28T04:00:00Z","v":2990190,"vw":132.084959},{"c":130.42,"h":132.27,"l":129.94,"n":34154,"o":132.23,"t":"2024-10-29T04:00:00Z","v":2458087,"vw":130.821148},{"c":131.7,"h":132.65,"l":130.3,"n":26971,"o":131.15,"t":"2024-10-30T04:00:00Z","v":1898286,"vw":131.800837},{"c":130.73,"h":133.49,"l":130.61,"n":36712,"o":132.49,"t":"2024-10-31T04:00:00Z","v":2335117,"vw":131.652069},{"c":129.34,"h":132.5,"l":128.96,"n":33150,"o":131.75,"t":"2024-11-01T04:00:00Z","v":2286870,"vw":130.156436},{"c":131.8,"h":132.8,"l":129.7,"n":40076,"o":130.25,"t":"2024-11-04T05:00:00Z","v":2253634,"vw":131.962146},{"c":132.96,"h":133.57,"l":131.62,"n":26005,"o":132.53,"t":"2024-11-05T05:00:00Z","v":1345477,"vw":132.733614},{"c":139.92,"h":141.01,"l":136.53,"n":76858,"o":137.45,"t":"2024-11-06T05:00:00Z","v":6170573,"vw":139.190582},{"c":139.04,"h":139.81,"l":138.2,"n":42019,"o":139.68,"t":"2024-11-07T05:00:00Z","v":2797454,"vw":139.078424},{"c":140.03,"h":140.08,"l":138.28,"n":37441,"o":138.8,"t":"2024-11-08T05:00:00Z","v":2059030,"vw":139.342864},{"c":142.13,"h":142.31,"l":139.45,"n":42413,"o":140.12,"t":"2024-11-11T05:00:00Z","v":2870759,"vw":141.435187},{"c":140.75,"h":143.395,"l":140.62,"n":29392,"o":142.41,"t":"2024-11-12T05:00:00Z","v":1978412,"vw":141.630987},{"c":141.34,"h":142.36,"l":139.0201,"n":37818,"o":141.28,"t":"2024-11-13T05:00:00Z","v":2702221,"vw":140.918657},{"c":142.2,"h":143.05,"l":140.645,"n":34669,"o":142.56,"t":"2024-11-14T05:00:00Z","v":2149778,"vw":141.840949},{"c":140.85,"h":143.67,"l":140.42,"n":33776,"o":141.93,"t":"2024-11-15T05:00:00Z","v":2209002,"vw":141.50232},{"c":143.64,"h":144.2,"l":141.52,"n":29640,"o":142.21,"t":"2024-11-18T05:00:00Z","v":2399421,"vw":143.411593},{"c":142.72,"h":144.01,"l":141.61,"n":27317,"o":142.23,"t":"2024-11-19T05:00:00Z","v":2044007,"vw":142.790084},{"c":145.06,"h":145.13,"l":142.92,"n":32108,"o":142.97,"t":"2024-11-20T05:00:00Z","v":2245218,"vw":144.419412},{"c":146.91,"h":148.005,"l":146.09,"n":32666,"o":146.28,"t":"2024-11-21T05:00:00Z","v":2498933,"vw":147.243916},{"c":148.67,"h":149.13,"l":146.23,"n":38454,"o":146.73,"t":"2024-11-22T05:00:00Z","v":2363296,"vw":148.421964},{"c":146.04,"h":149.815,"l":145.82,"n":44321,"o":148.67,"t":"2024-11-25T05:00:00Z","v":2822566,"vw":147.296931},{"c":144.99,"h":146.39,"l":144.24,"n":32214,"o":146.02,"t":"2024-11-26T05:00:00Z","v":2045373,"vw":145.000429},{"c":145,"h":146.99,"l":144.71,"n":21904,"o":144.71,"t":"2024-11-27T05:00:00Z","v":1154248,"vw":145.572401},{"c":145.48,"h":146.51,"l":145.125,"n":12989,"o":145.56,"t":"2024-11-29T05:00:00Z","v":681153,"vw":145.606449},{"c":143.83,"h":145.86,"l":142.01,"n":30107,"o":145.46,"t":"2024-12-02T05:00:00Z","v":2221509,"vw":143.322236},{"c":143.94,"h":145.36,"l":143.15,"n":25870,"o":144.74,"t":"2024-12-03T05:00:00Z","v":1370042,"vw":144.07988},{"c":139.41,"h":143.75,"l":138.33,"n":51414,"o":143.52,"t":"2024-12-04T05:00:00Z","v":3437693,"vw":139.885712},{"c":138.98,"h":141.03,"l":138.93,"n":35505,"o":140.18,"t":"2024-12-05T05:00:00Z","v":2373587,"vw":139.775783},{"c":135.82,"h":138.77,"l":134.75,"n":54072,"o":138.62,"t":"2024-12-06T05:00:00Z","v":4069896,"vw":135.647526},{"c":137.11,"h":139.13,"l":136.97,"n":42925,"o":137.79,"t":"2024-12-09T05:00:00Z","v":3247278,"vw":138.050501},{"c":136.28,"h":138.21,"l":136,"n":26819,"o":138,"t":"2024-12-10T05:00:00Z","v":1456362,"vw":137.107175},{"c":138.25,"h":138.39,"l":136.25,"n":31151,"o":137.1,"t":"2024-12-11T05:00:00Z","v":1954529,"vw":137.877511},{"c":137.08,"h":138.27,"l":136.3254,"n":31340,"o":137.76,"t":"2024-12-12T05:00:00Z","v":1815978,"vw":137.167044},{"c":135.96,"h":137.35,"l":135.5,"n":32372,"o":137.05,"t":"2024-12-13T05:00:00Z","v":1883365,"vw":136.014719},{"c":132.4,"h":135.08,"l":132.21,"n":38957,"o":134.93,"t":"2024-12-16T05:00:00Z","v":2627075,"vw":133.053093},{"c":131.53,"h":131.81,"l":129.44,"n":48196,"o":131.2,"t":"2024-12-17T05:00:00Z","v":3072861,"vw":130.647558},{"c":127.09,"h":132.32,"l":126.81,"n":50528,"o":131.82,"t":"2024-12-18T05:00:00Z","v":4072634,"vw":129.867243},{"c":125.5,"h":129.42,"l":125.3,"n":54564,"o":129.19,"t":"2024-12-19T05:00:00Z","v":3862863,"vw":126.386249},{"c":126.26,"h":127.61,"l":124.53,"n":58200,"o":124.92,"t":"2024-12-20T05:00:00Z","v":3502609,"vw":126.460242},{"c":126.81,"h":127.09,"l":124.52,"n":38356,"o":125.83,"t":"2024-12-23T05:00:00Z","v":2761970,"vw":126.030806},{"c":128.33,"h":128.57,"l":126.02,"n":19814,"o":127.19,"t":"2024-12-24T05:00:00Z","v":1422643,"vw":127.885616},{"c":128.34,"h":128.74,"l":126.94,"n":21670,"o":128.23,"t":"2024-12-26T05:00:00Z","v":1153541,"vw":128.097938},{"c":128.54,"h":129.88,"l":127.72,"n":26630,"o":128.1,"t":"2024-12-27T05:00:00Z","v":1688801,"vw":128.569018},{"c":130.63,"h":132.07,"l":128.75,"n":40752,"o":129.75,"t":"2024-12-30T05:00:00Z","v":2929457,"vw":130.649338},{"c":132.37,"h":133.01,"l":130.64,"n":36486,"o":130.8,"t":"2024-12-31T05:00:00Z","v":2463332,"vw":132.257628},{"c":134.82,"h":135.55,"l":133.66,"n":36579,"o":134.31,"t":"2025-01-02T05:00:00Z","v":2873696,"vw":134.664217},{"c":135.57,"h":136.3501,"l":134.88,"n":32378,"o":135.33,"t":"2025-01-03T05:00:00Z","v":1948376,"vw":135.526645},{"c":135.23,"h":138.33,"l":134.82,"n":31032,"o":136.8,"t":"2025-01-06T05:00:00Z","v":2839626,"vw":136.374657},{"c":136.76,"h":137.255,"l":135.02,"n":29279,"o":135.85,"t":"2025-01-07T05:00:00Z","v":1869768,"vw":136.410137},{"c":137.67,"h":137.72,"l":135.905,"n":25570,"o":136.22,"t":"2025-01-08T05:00:00Z","v":1825546,"vw":136.98139},{"c":139.31,"h":141.81,"l":138.54,"n":42345,"o":140.09,"t":"2025-01-10T05:00:00Z","v":3008590,"vw":139.783501},{"c":141.91,"h":143.5,"l":140.17,"n":44640,"o":140.29,"t":"2025-01-13T05:00:00Z","v":3508620,"vw":142.022995},{"c":142.89,"h":143.25,"l":140.91,"n":41297,"o":141.03,"t":"2025-01-14T05:00:00Z","v":3505612,"vw":141.955401},{"c":145.61,"h":146.05,"l":143.7859,"n":34985,"o":144.43,"t":"2025-01-15T05:00:00Z","v":2355626,"vw":145.26082},{"c":145.88,"h":146.56,"l":144.45,"n":36569,"o":144.45,"t":"2025-01-16T05:00:00Z","v":2942831,"vw":145.685422},{"c":145.45,"h":146.085,"l":144.72,"n":33998,"o":145.25,"t":"2025-01-17T05:00:00Z","v":2222836,"vw":145.305943},{"c":143.77,"h":144.87,"l":142.77,"n":37383,"o":144.39,"t":"2025-01-21T05:00:00Z","v":3208543,"vw":143.705817},{"c":142.46,"h":145.07,"l":142.4,"n":26477,"o":143.23,"t":"2025-01-22T05:00:00Z","v":1735981,"vw":143.575737},{"c":142.7,"h":144.37,"l":141.96,"n":30878,"o":143.56,"t":"2025-01-23T05:00:00Z","v":2380002,"vw":142.889569},{"c":140.74,"h":143.21,"l":140.47,"n":32029,"o":142.83,"t":"2025-01-24T05:00:00Z","v":2514776,"vw":141.172865},{"c":138.03,"h":141.13,"l":137.25,"n":41823,"o":140.21,"t":"2025-01-27T05:00:00Z","v":3766616,"vw":138.729322},{"c":137.32,"h":138.94,"l":135.96,"n":32973,"o":138.31,"t":"2025-01-28T05:00:00Z","v":2812140,"vw":137.201393},{"c":138.13,"h":138.57,"l":136.31,"n":25140,"o":136.77,"t":"2025-01-29T05:00:00Z","v":1709847,"vw":137.817795},{"c":137.43,"h":139.42,"l":136.47,"n":37631,"o":138.7,"t":"2025-01-30T05:00:00Z","v":3333178,"vw":137.656145},{"c":134.16,"h":137.38,"l":133.9001,"n":50589,"o":137.38,"t":"2025-01-31T05:00:00Z","v":4684539,"vw":134.971235},{"c":133.91,"h":135.09,"l":132.36,"n":38943,"o":133.99,"t":"2025-02-03T05:00:00Z","v":3035085,"vw":134.024672},{"c":137.16,"h":137.4899,"l":132.2,"n":44591,"o":132.59,"t":"2025-02-04T05:00:00Z","v":4764090,"vw":136.366685},{"c":136.96,"h":137.42,"l":135.86,"n":26526,"o":136.84,"t":"2025-02-05T05:00:00Z","v":2123637,"vw":136.919486},{"c":133.92,"h":138.07,"l":132.92,"n":39018,"o":137.72,"t":"2025-02-06T05:00:00Z","v":3821966,"vw":134.760404},{"c":133.25,"h":134.94,"l":133.18,"n":31414,"o":134.65,"t":"2025-02-07T05:00:00Z","v":2536851,"vw":134.128208},{"c":138.09,"h":138.55,"l":134.58,"n":39708,"o":134.69,"t":"2025-02-10T05:00:00Z","v":3255574,"vw":137.425303},{"c":139.28,"h":140.87,"l":138.92,"n":37138,"o":139.21,"t":"2025-02-11T05:00:00Z","v":3003239,"vw":139.910936},{"c":134.79,"h":138.97,"l":134.43,"n":45955,"o":138.25,"t":"2025-02-12T05:00:00Z","v":4195180,"vw":136.085418},{"c":135.58,"h":135.958,"l":133.4,"n":29298,"o":134.61,"t":"2025-02-13T05:00:00Z","v":2332922,"vw":134.924053},{"c":136.67,"h":138.53,"l":135.81,"n":32026,"o":135.81,"t":"2025-02-14T05:00:00Z","v":2419822,"vw":136.846163},{"c":138.24,"h":139.69,"l":135.83,"n":36945,"o":137.25,"t":"2025-02-18T05:00:00Z","v":3092045,"vw":138.312565},{"c":139.94,"h":141.5,"l":138.975,"n":42840,"o":139.465,"t":"2025-02-19T05:00:00Z","v":3251101,"vw":140.359837},{"c":139.69,"h":140.2,"l":138.16,"n":27784,"o":138.99,"t":"2025-02-20T05:00:00Z","v":1966252,"vw":139.375649},{"c":135.31,"h":139.23,"l":134.87,"n":45639,"o":138.97,"t":"2025-02-21T05:00:00Z","v":3930355,"vw":136.239477},{"c":134.82,"h":135.64,"l":134.21,"n":31335,"o":135.31,"t":"2025-02-24T05:00:00Z","v":2367125,"vw":135.006326},{"c":131.64,"h":134.8,"l":131.12,"n":36994,"o":134.48,"t":"2025-02-25T05:00:00Z","v":2823597,"vw":132.111927},{"c":130.51,"h":132.71,"l":129.85,"n":37432,"o":132.31,"t":"2025-02-26T05:00:00Z","v":2956889,"vw":130.998727},{"c":129.58,"h":131.54,"l":129.35,"n":28055,"o":131.38,"t":"2025-02-27T05:00:00Z","v":2577992,"vw":130.370626},{"c":130.91,"h":131.02,"l":127.46,"n":33901,"o":128.52,"t":"2025-02-28T05:00:00Z","v":2584880,"vw":129.696033},{"c":124.57,"h":132.49,"l":123.33,"n":64480,"o":131.55,"t":"2025-03-03T05:00:00Z","v":6740283,"vw":126.191308},{"c":123.87,"h":126.04,"l":120.4,"n":64894,"o":122.98,"t":"2025-03-04T05:00:00Z","v":5545950,"vw":122.961561},{"c":121.92,"h":122.47,"l":118.36,"n":59358,"o":122.03,"t":"2025-03-05T05:00:00Z","v":5734221,"vw":120.565119},{"c":120.5,"h":122.11,"l":119.29,"n":43629,"o":121.18,"t":"2025-03-06T05:00:00Z","v":3666663,"vw":120.611488},{"c":122.56,"h":123.68,"l":120.78,"n":57473,"o":121.57,"t":"2025-03-07T05:00:00Z","v":5074863,"vw":122.626281},{"c":122.54,"h":124.76,"l":121.25,"n":43583,"o":123.13,"t":"2025-03-10T04:00:00Z","v":3545093,"vw":122.898828},{"c":123.16,"h":125.4,"l":121.93,"n":35237,"o":123.41,"t":"2025-03-11T04:00:00Z","v":2947208,"vw":123.447253},{"c":124.44,"h":125.76,"l":122.69,"n":35727,"o":123.7,"t":"2025-03-12T04:00:00Z","v":2563630,"vw":124.502239},{"c":122.65,"h":125.6,"l":121.68,"n":31423,"o":123.97,"t":"2025-03-13T04:00:00Z","v":2311407,"vw":123.179398},{"c":126.93,"h":127.08,"l":122.595,"n":31830,"o":123.09,"t":"2025-03-14T04:00:00Z","v":2149857,"vw":125.967798},{"c":129.51,"h":129.96,"l":127.15,"n":44047,"o":127.15,"t":"2025-03-17T04:00:00Z","v":3180432,"vw":129.219604},{"c":130.28,"h":131.44,"l":128.95,"n":31282,"o":130.76,"t":"2025-03-18T04:00:00Z","v":2241385,"vw":130.225095},{"c":133.36,"h":134.07,"l":130.03,"n":37676,"o":130.57,"t":"2025-03-19T04:00:00Z","v":2559632,"vw":132.894073},{"c":133.23,"h":134.01,"l":131.59,"n":28141,"o":132.2,"t":"2025-03-20T04:00:00Z","v":2027248,"vw":133.06157},{"c":131.36,"h":132.89,"l":130.88,"n":48488,"o":132.36,"t":"2025-03-21T04:00:00Z","v":5114640,"vw":131.46333},{"c":132.5,"h":133.06,"l":131.04,"n":31215,"o":131.28,"t":"2025-03-24T04:00:00Z","v":2778617,"vw":132.360164},{"c":132.54,"h":134.16,"l":132.195,"n":21444,"o":132.8,"t":"2025-03-25T04:00:00Z","v":1325473,"vw":132.783173},{"c":133.15,"h":135.46,"l":132.94,"n":31852,"o":133.73,"t":"2025-03-26T04:00:00Z","v":2218589,"vw":134.243122},{"c":131.82,"h":133.24,"l":131.14,"n":29066,"o":132.74,"t":"2025-03-27T04:00:00Z","v":1881365,"vw":131.959814},{"c":130.68,"h":132.1899,"l":129.65,"n":29927,"o":131.31,"t":"2025-03-28T04:00:00Z","v":2018841,"vw":130.648704},{"c":131.71,"h":132.67,"l":129.52,"n":33784,"o":130.04,"t":"2025-03-31T04:00:00Z","v":2968903,"vw":131.878789},{"c":132.45,"h":132.555,"l":129.77,"n":23265,"o":131.29,"t":"2025-04-01T04:00:00Z","v":1431126,"vw":131.444184},{"c":133.75,"h":133.9,"l":130.75,"n":26734,"o":130.75,"t":"2025-04-02T04:00:00Z","v":1901879,"vw":132.926636},{"c":119.46,"h":126.37,"l":119.36,"n":90471,"o":125.62,"t":"2025-04-03T04:00:00Z","v":8710193,"vw":121.295234},{"c":106.71,"h":114.45,"l":105.02,"n":103745,"o":113.87,"t":"2025-04-04T04:00:00Z","v":10910442,"vw":107.401635},{"c":106.25,"h":111.71,"l":100.8,"n":77651,"o":102.72,"t":"2025-04-07T04:00:00Z","v":6332111,"vw":105.520852},{"c":101.91,"h":110.6899,"l":100.31,"n":78554,"o":110,"t":"2025-04-08T04:00:00Z","v":8143053,"vw":104.536141},{"c":113.74,"h":115.05,"l":99.01,"n":107459,"o":99.78,"t":"2025-04-09T04:00:00Z","v":9343729,"vw":108.620229},{"c":104.39,"h":109.685,"l":102.06,"n":71102,"o":109.6,"t":"2025-04-10T04:00:00Z","v":6397696,"vw":104.844863},{"c":107.57,"h":108.41,"l":102.5101,"n":45913,"o":104.42,"t":"2025-04-11T04:00:00Z","v":3907920,"vw":105.632811},{"c":107.49,"h":110.71,"l":106.04,"n":46475,"o":110.22,"t":"2025-04-14T04:00:00Z","v":2664026,"vw":107.730159},{"c":106.95,"h":109.03,"l":106.72,"n":31762,"o":106.95,"t":"2025-04-15T04:00:00Z","v":2219477,"vw":107.561529},{"c":108.89,"h":111.01,"l":107.18,"n":43205,"o":107.22,"t":"2025-04-16T04:00:00Z","v":3800657,"vw":109.492094},{"c":111.93,"h":113.64,"l":110.09,"n":54580,"o":110.09,"t":"2025-04-17T04:00:00Z","v":5060833,"vw":112.158885},{"c":108.55,"h":110.2,"l":107.34,"n":36121,"o":109.94,"t":"2025-04-21T04:00:00Z","v":3851170,"vw":108.320832},{"c":111.22,"h":112.63,"l":109.75,"n":41443,"o":110.54,"t":"2025-04-22T04:00:00Z","v":3535315,"vw":111.166316},{"c":111.59,"h":114.88,"l":110.78,"n":50493,"o":112.78,"t":"2025-04-23T04:00:00Z","v":4508277,"vw":112.153488},{"c":112.77,"h":113.37,"l":111.255,"n":30866,"o":112.47,"t":"2025-04-24T04:00:00Z","v":2317519,"vw":112.583715},{"c":113.38,"h":113.42,"l":111.28,"n":30371,"o":111.49,"t":"2025-04-25T04:00:00Z","v":2027954,"vw":112.827173},{"c":114.7,"h":114.99,"l":113.1478,"n":32105,"o":113.16,"t":"2025-04-28T04:00:00Z","v":2074225,"vw":114.234375},{"c":113.91,"h":114.64,"l":112.51,"n":38674,"o":113.19,"t":"2025-04-29T04:00:00Z","v":2863939,"vw":113.724307},{"c":110.71,"h":112.5,"l":109.38,"n":67640,"o":112.14,"t":"2025-04-30T04:00:00Z","v":6444224,"vw":110.395729},{"c":112.7,"h":114.15,"l":110.59,"n":67236,"o":110.59,"t":"2025-05-01T04:00:00Z","v":5689931,"vw":112.948974},{"c":114.95,"h":115.125,"l":112.06,"n":57201,"o":114.08,"t":"2025-05-02T04:00:00Z","v":4731233,"vw":114.26131},{"c":112.96,"h":114.18,"l":112.12,"n":42346,"o":113.22,"t":"2025-05-05T04:00:00Z","v":3441922,"vw":113.365086},{"c":113.14,"h":114.73,"l":112.33,"n":47815,"o":113.77,"t":"2025-05-06T04:00:00Z","v":4140218,"vw":113.588203},{"c":113.29,"h":113.88,"l":111.91,"n":28458,"o":113.57,"t":"2025-05-07T04:00:00Z","v":1863884,"vw":112.946777},{"c":117,"h":117.88,"l":114.44,"n":51774,"o":114.69,"t":"2025-05-08T04:00:00Z","v":3867090,"vw":116.760443},{"c":118.84,"h":119.3505,"l":117.42,"n":37484,"o":118.62,"t":"2025-05-09T04:00:00Z","v":2949041,"vw":118.488604},{"c":123.27,"h":125.93,"l":122.56,"n":53574,"o":124.78,"t":"2025-05-12T04:00:00Z","v":3857910,"vw":123.796789},{"c":127.35,"h":128.32,"l":123.76,"n":48652,"o":124.22,"t":"2025-05-13T04:00:00Z","v":3656842,"vw":126.894901},{"c":126.73,"h":127.24,"l":125.66,"n":56458,"o":125.81,"t":"2025-05-14T04:00:00Z","v":4583977,"vw":126.542851},{"c":125.57,"h":125.72,"l":123.48,"n":69322,"o":124.36,"t":"2025-05-15T04:00:00Z","v":5849676,"vw":124.71227},{"c":125.45,"h":126.05,"l":124.054,"n":30804,"o":125.63,"t":"2025-05-16T04:00:00Z","v":1874675,"vw":125.165811},{"c":124.16,"h":124.565,"l":123.08,"n":37563,"o":124.49,"t":"2025-05-19T04:00:00Z","v":2587346,"vw":123.955866},{"c":123.51,"h":124.99,"l":123.39,"n":42711,"o":124.18,"t":"2025-05-20T04:00:00Z","v":2657118,"vw":124.039195},{"c":120.8,"h":123.015,"l":120.76,"n":67168,"o":122.85,"t":"2025-05-21T04:00:00Z","v":4091265,"vw":121.716543},{"c":120.73,"h":121.44,"l":118.14,"n":52996,"o":119.82,"t":"2025-05-22T04:00:00Z","v":4004427,"vw":119.923326},{"c":120.84,"h":121.25,"l":119.05,"n":39736,"o":119.35,"t":"2025-05-23T04:00:00Z","v":2856287,"vw":120.418734},{"c":122.75,"h":122.81,"l":120.42,"n":37820,"o":121.74,"t":"2025-05-27T04:00:00Z","v":2983652,"vw":122.150811},{"c":120.64,"h":123.8,"l":120.42,"n":52279,"o":123.43,"t":"2025-05-28T04:00:00Z","v":3987971,"vw":121.481042},{"c":121.18,"h":121.27,"l":119.74,"n":39487,"o":120.81,"t":"2025-05-29T04:00:00Z","v":3088523,"vw":120.671542},{"c":119.55,"h":120.84,"l":118.77,"n":52417,"o":120.17,"t":"2025-05-30T04:00:00Z","v":4350120,"vw":119.826045},{"c":121.12,"h":123.12,"l":120,"n":49760,"o":122.79,"t":"2025-06-02T04:00:00Z","v":3942643,"vw":121.276018},{"c":123.64,"h":124.81,"l":119.98,"n":52544,"o":121.14,"t":"2025-06-03T04:00:00Z","v":4137547,"vw":123.560522},{"c":120.61,"h":124.67,"l":120.38,"n":61559,"o":123.34,"t":"2025-06-04T04:00:00Z","v":5127946,"vw":121.71023},{"c":120.31,"h":121.56,"l":119.67,"n":39573,"o":121.16,"t":"2025-06-05T04:00:00Z","v":2851466,"vw":120.60038},{"c":123.23,"h":123.92,"l":121.81,"n":52144,"o":121.81,"t":"2025-06-06T04:00:00Z","v":3294743,"vw":123.248029},{"c":124.27,"h":125.53,"l":122.85,"n":51727,"o":123.79,"t":"2025-06-09T04:00:00Z","v":3655337,"vw":124.724702},{"c":126.1,"h":127.97,"l":125.62,"n":76052,"o":125.83,"t":"2025-06-10T04:00:00Z","v":5834765,"vw":126.872041},{"c":128.5,"h":129.565,"l":126.3,"n":70529,"o":127.69,"t":"2025-06-11T04:00:00Z","v":6048006,"vw":128.136749},{"c":129.33,"h":129.37,"l":126.21,"n":60755,"o":127.38,"t":"2025-06-12T04:00:00Z","v":3750500,"vw":128.210962},{"c":132.78,"h":133.27,"l":129.5,"n":92488,"o":132.51,"t":"2025-06-13T04:00:00Z","v":7719649,"vw":131.77706},{"c":133.1,"h":134.1,"l":131.22,"n":90810,"o":131.76,"t":"2025-06-16T04:00:00Z","v":6158794,"vw":132.422583},{"c":134.83,"h":135.99,"l":132.81,"n":85738,"o":134.31,"t":"2025-06-17T04:00:00Z","v":6828363,"vw":135.083968},{"c":133.86,"h":136.31,"l":133.555,"n":68927,"o":135.07,"t":"2025-06-18T04:00:00Z","v":4803278,"vw":134.538863},{"c":134.55,"h":135.005,"l":133.39,"n":70147,"o":134.1,"t":"2025-06-20T04:00:00Z","v":4166693,"vw":134.357565},{"c":128.96,"h":135.38,"l":128.58,"n":135842,"o":135.33,"t":"2025-06-23T04:00:00Z","v":10082431,"vw":131.057373},{"c":128.04,"h":129.19,"l":126.3001,"n":76543,"o":126.72,"t":"2025-06-24T04:00:00Z","v":5403545,"vw":128.115092},{"c":126.14,"h":127.8,"l":126.11,"n":56537,"o":127.8,"t":"2025-06-25T04:00:00Z","v":3199585,"vw":126.654637},{"c":127.78,"h":128.4,"l":126.18,"n":46760,"o":126.33,"t":"2025-06-26T04:00:00Z","v":2927114,"vw":127.554999},{"c":127.2,"h":127.74,"l":126.06,"n":53861,"o":127.69,"t":"2025-06-27T04:00:00Z","v":3083817,"vw":126.840894},{"c":125.8,"h":126.9,"l":125.63,"n":41611,"o":126.36,"t":"2025-06-30T04:00:00Z","v":2363937,"vw":126.200364},{"c":126.88,"h":128.14,"l":124.36,"n":54941,"o":125.75,"t":"2025-07-01T04:00:00Z","v":3055840,"vw":126.502863},{"c":129.28,"h":129.57,"l":126.52,"n":48817,"o":128.02,"t":"2025-07-02T04:00:00Z","v":2789132,"vw":128.240393},{"c":129.17,"h":130.2,"l":128.8,"n":17096,"o":129.2,"t":"2025-07-03T04:00:00Z","v":962964,"vw":129.343514},{"c":127.75,"h":129.585,"l":126.26,"n":50161,"o":128.4,"t":"2025-07-07T04:00:00Z","v":2652056,"vw":127.884746},{"c":131.81,"h":132.83,"l":127.55,"n":73828,"o":127.55,"t":"2025-07-08T04:00:00Z","v":4110760,"vw":131.210447},{"c":130.71,"h":132.02,"l":130.21,"n":46175,"o":131.28,"t":"2025-07-09T04:00:00Z","v":2329567,"vw":130.833268},{"c":132.29,"h":132.3787,"l":128.79,"n":39910,"o":130.34,"t":"2025-07-10T04:00:00Z","v":2052772,"vw":131.188606},{"c":133.07,"h":133.74,"l":131.5,"n":43418,"o":131.95,"t":"2025-07-11T04:00:00Z","v":1986564,"vw":132.832268},{"c":131.68,"h":132.95,"l":130.7,"n":45905,"o":132.58,"t":"2025-07-14T04:00:00Z","v":2575829,"vw":131.491757},{"c":128.84,"h":132.34,"l":128.7,"n":54280,"o":131.5,"t":"2025-07-15T04:00:00Z","v":3096436,"vw":129.801872},{"c":126.74,"h":129.6,"l":126.22,"n":59221,"o":128.94,"t":"2025-07-16T04:00:00Z","v":2970568,"vw":127.306042},{"c":129.22,"h":129.5,"l":126.24,"n":41234,"o":126.59,"t":"2025-07-17T04:00:00Z","v":2181953,"vw":128.469933},{"c":129.41,"h":131.48,"l":128.96,"n":72114,"o":130.99,"t":"2025-07-18T04:00:00Z","v":4750344,"vw":129.749368},{"c":126.17,"h":129.575,"l":125.935,"n":46117,"o":129.36,"t":"2025-07-21T04:00:00Z","v":3186109,"vw":127.227305},{"c":127.57,"h":128.02,"l":125.84,"n":33577,"o":125.84,"t":"2025-07-22T04:00:00Z","v":1829818,"vw":127.543095},{"c":128.46,"h":128.59,"l":126.24,"n":37449,"o":126.87,"t":"2025-07-23T04:00:00Z","v":2476122,"vw":127.944511},{"c":128.79,"h":129.34,"l":127.16,"n":43137,"o":128.21,"t":"2025-07-24T04:00:00Z","v":2736465,"vw":128.406267},{"c":128.02,"h":129.395,"l":127.355,"n":30278,"o":128.96,"t":"2025-07-25T04:00:00Z","v":1839534,"vw":128.156611},{"c":130.93,"h":131.05,"l":129.29,"n":38167,"o":129.51,"t":"2025-07-28T04:00:00Z","v":2611761,"vw":130.340143},{"c":131.78,"h":132.03,"l":129.88,"n":42772,"o":131.17,"t":"2025-07-29T04:00:00Z","v":3341225,"vw":131.260902},{"c":129.7,"h":131.03,"l":128.52,"n":43749,"o":130.62,"t":"2025-07-30T04:00:00Z","v":2838922,"vw":129.793094},{"c":128.15,"h":130.17,"l":127.395,"n":32793,"o":128.26,"t":"2025-07-31T04:00:00Z","v":2240537,"vw":128.360882},{"c":123.7,"h":127.635,"l":123.08,"n":57559,"o":127.47,"t":"2025-08-01T04:00:00Z","v":3913636,"vw":123.8944},{"c":124.09,"h":124.59,"l":123,"n":30298,"o":123.39,"t":"2025-08-04T04:00:00Z","v":2198588,"vw":123.883941},{"c":125.04,"h":125.33,"l":123.08,"n":34765,"o":124.3,"t":"2025-08-05T04:00:00Z","v":2381124,"vw":124.250421},{"c":123.71,"h":127.13,"l":123.18,"n":38008,"o":126.18,"t":"2025-08-06T04:00:00Z","v":2871207,"vw":124.605378},{"c":122.54,"h":126.94,"l":122.3,"n":43773,"o":125.13,"t":"2025-08-07T04:00:00Z","v":3299176,"vw":124.024759},{"c":122.99,"h":124.92,"l":122.4,"n":45589,"o":123.09,"t":"2025-08-08T04:00:00Z","v":3342886,"vw":123.079789},{"c":121.81,"h":124.21,"l":121.4551,"n":36821,"o":123.47,"t":"2025-08-11T04:00:00Z","v":2478472,"vw":122.166611},{"c":123.27,"h":124.38,"l":121.805,"n":46823,"o":122.2,"t":"2025-08-12T04:00:00Z","v":4658201,"vw":123.466012},{"c":124.93,"h":124.95,"l":123.02,"n":47095,"o":123.28,"t":"2025-08-13T04:00:00Z","v":2797506,"vw":124.008619},{"c":125.15,"h":125.285,"l":123.035,"n":43323,"o":124.26,"t":"2025-08-14T04:00:00Z","v":2753039,"vw":124.376469},{"c":124.52,"h":125.96,"l":124.15,"n":32166,"o":125.04,"t":"2025-08-15T04:00:00Z","v":2062823,"vw":124.895784},{"c":123.48,"h":123.78,"l":122.1725,"n":43299,"o":123.42,"t":"2025-08-18T04:00:00Z","v":2365168,"vw":123.19796},{"c":122.92,"h":124.41,"l":122.21,"n":20920,"o":122.75,"t":"2025-08-19T04:00:00Z","v":1331535,"vw":123.073241},{"c":124.11,"h":124.62,"l":122.4,"n":38295,"o":123.15,"t":"2025-08-20T04:00:00Z","v":1917173,"vw":123.956987},{"c":124.36,"h":124.81,"l":123.0055,"n":37441,"o":123.7,"t":"2025-08-21T04:00:00Z","v":1969208,"vw":124.117302},{"c":128.62,"h":128.9,"l":124.65,"n":48996,"o":124.65,"t":"2025-08-22T04:00:00Z","v":2933081,"vw":127.863677},{"c":129.96,"h":130.245,"l":127.76,"n":47430,"o":128.44,"t":"2025-08-25T04:00:00Z","v":2435825,"vw":129.620975},{"c":129.54,"h":129.63,"l":128.12,"n":42891,"o":129.22,"t":"2025-08-26T04:00:00Z","v":2103071,"vw":129.005939},{"c":131.4,"h":131.97,"l":129.02,"n":46879,"o":129.16,"t":"2025-08-27T04:00:00Z","v":2593203,"vw":131.220723},{"c":132.78,"h":133.02,"l":130.33,"n":55801,"o":131.39,"t":"2025-08-28T04:00:00Z","v":2902819,"vw":132.072892},{"c":133.01,"h":133.68,"l":132.38,"n":47643,"o":132.73,"t":"2025-08-29T04:00:00Z","v":2174422,"vw":132.997952},{"c":134.57,"h":134.58,"l":131.83,"n":56628,"o":132.33,"t":"2025-09-02T04:00:00Z","v":2816635,"vw":133.787883},{"c":130.84,"h":134.85,"l":130.35,"n":58671,"o":133.38,"t":"2025-09-03T04:00:00Z","v":3305079,"vw":131.739693},{"c":132.25,"h":132.68,"l":129.795,"n":58574,"o":130.27,"t":"2025-09-04T04:00:00Z","v":3572330,"vw":131.665517},{"c":129.64,"h":132.06,"l":128.44,"n":71697,"o":130.64,"t":"2025-09-05T04:00:00Z","v":5290595,"vw":129.812416},{"c":128.69,"h":130.855,"l":127.75,"n":71500,"o":130.56,"t":"2025-09-08T04:00:00Z","v":4677871,"vw":128.628236},{"c":129.03,"h":131.54,"l":128.92,"n":55570,"o":129.43,"t":"2025-09-09T04:00:00Z","v":3272479,"vw":130.130748},{"c":131.77,"h":131.81,"l":128.88,"n":51071,"o":129.11,"t":"2025-09-10T04:00:00Z","v":3279731,"vw":130.359908},{"c":131.37,"h":131.84,"l":129.93,"n":34399,"o":130.49,"t":"2025-09-11T04:00:00Z","v":2375738,"vw":131.075076},{"c":130.13,"h":132.74,"l":130.06,"n":38177,"o":132.08,"t":"2025-09-12T04:00:00Z","v":2374129,"vw":131.143707},{"c":129.34,"h":130.56,"l":128.68,"n":63890,"o":129.83,"t":"2025-09-15T04:00:00Z","v":4251183,"vw":129.612257},{"c":133.42,"h":133.72,"l":130.2,"n":82843,"o":130.33,"t":"2025-09-16T04:00:00Z","v":5477003,"vw":132.56825},{"c":133.33,"h":135.3,"l":132.35,"n":51804,"o":132.94,"t":"2025-09-17T04:00:00Z","v":3586405,"vw":133.824724},{"c":132.92,"h":133.9,"l":131.42,"n":54875,"o":133.59,"t":"2025-09-18T04:00:00Z","v":3633875,"vw":132.828054},{"c":130.1,"h":132.64,"l":129.61,"n":57531,"o":132.36,"t":"2025-09-19T04:00:00Z","v":3487183,"vw":130.291996},{"c":130.19,"h":130.7,"l":128.25,"n":54269,"o":128.81,"t":"2025-09-22T04:00:00Z","v":2691778,"vw":129.538911},{"c":133.24,"h":135.88,"l":130.99,"n":93038,"o":130.99,"t":"2025-09-23T04:00:00Z","v":5288216,"vw":134.090045},{"c":135.28,"h":137.16,"l":134.43,"n":66545,"o":134.7,"t":"2025-09-24T04:00:00Z","v":5055087,"vw":136.077248},{"c":136.09,"h":136.75,"l":134.34,"n":62851,"o":134.59,"t":"2025-09-25T04:00:00Z","v":3933996,"vw":135.722068},{"c":137.24,"h":139.3,"l":135.81,"n":76751,"o":135.81,"t":"2025-09-26T04:00:00Z","v":5461161,"vw":137.751744},{"c":133.5,"h":136.44,"l":132.84,"n":60508,"o":136.19,"t":"2025-09-29T04:00:00Z","v":4360900,"vw":133.815781},{"c":132.2,"h":132.96,"l":130.92,"n":84123,"o":131.96,"t":"2025-09-30T04:00:00Z","v":5936396,"vw":131.851937},{"c":134.49,"h":134.8,"l":131.12,"n":50498,"o":131.27,"t":"2025-10-01T04:00:00Z","v":3631965,"vw":133.33342},{"c":131.87,"h":134.59,"l":131.52,"n":55255,"o":133.76,"t":"2025-10-02T04:00:00Z","v":4067989,"vw":132.538541},{"c":133.19,"h":133.87,"l":132.525,"n":59248,"o":133.04,"t":"2025-10-03T04:00:00Z","v":4095169,"vw":133.280461},{"c":134.15,"h":135.46,"l":133.52,"n":46693,"o":134.07,"t":"2025-10-06T04:00:00Z","v":3300732,"vw":134.602054},{"c":133.73,"h":134.03,"l":131.73,"n":49136,"o":133.77,"t":"2025-10-07T04:00:00Z","v":3137221,"vw":132.740955},{"c":133.92,"h":134.05,"l":131.79,"n":39670,"o":133.83,"t":"2025-10-08T04:00:00Z","v":2678129,"vw":133.274216},{"c":131,"h":135.38,"l":130.59,"n":54305,"o":134.15,"t":"2025-10-09T04:00:00Z","v":3699268,"vw":131.926247},{"c":123.96,"h":129.77,"l":123.92,"n":109567,"o":128.84,"t":"2025-10-10T04:00:00Z","v":8024754,"vw":126.333777},{"c":127.21,"h":127.5,"l":124.72,"n":59933,"o":125.76,"t":"2025-10-13T04:00:00Z","v":3234006,"vw":126.61727},{"c":126.14,"h":127.3,"l":124.14,"n":71557,"o":124.3,"t":"2025-10-14T04:00:00Z","v":3336060,"vw":126.021986},{"c":125.93,"h":128.03,"l":125.06,"n":48722,"o":126.64,"t":"2025-10-15T04:00:00Z","v":2169944,"vw":126.376837},{"c":123.29,"h":126.89,"l":122.11,"n":92473,"o":126.37,"t":"2025-10-16T04:00:00Z","v":4894480,"vw":124.397119},{"c":123.57,"h":124.71,"l":122.32,"n":60279,"o":123.26,"t":"2025-10-17T04:00:00Z","v":2568070,"vw":123.405627},{"c":125.27,"h":126.3,"l":124.25,"n":56980,"o":124.56,"t":"2025-10-20T04:00:00Z","v":3200678,"vw":125.260237},{"c":124.34,"h":125.82,"l":123.82,"n":52676,"o":125.28,"t":"2025-10-21T04:00:00Z","v":2885867,"vw":124.722235},{"c":124.9,"h":125.78,"l":122.83,"n":53662,"o":124.84,"t":"2025-10-22T04:00:00Z","v":3691707,"vw":124.772099},{"c":129.66,"h":130.27,"l":127.52,"n":58629,"o":128.49,"t":"2025-10-23T04:00:00Z","v":4361891,"vw":129.298842},{"c":128.46,"h":130.55,"l":128.41,"n":31582,"o":130.18,"t":"2025-10-24T04:00:00Z","v":2139887,"vw":129.070401},{"c":128.35,"h":129.62,"l":128.07,"n":35918,"o":129.11,"t":"2025-10-27T04:00:00Z","v":2448196,"vw":128.727608},{"c":125.83,"h":127.5085,"l":125.535,"n":37340,"o":127.29,"t":"2025-10-28T04:00:00Z","v":2533807,"vw":126.26332},{"c":126.36,"h":127.575,"l":125.48,"n":30712,"o":125.71,"t":"2025-10-29T04:00:00Z","v":1924677,"vw":126.604502},{"c":125.86,"h":128.06,"l":125.47,"n":29732,"o":126.02,"t":"2025-10-30T04:00:00Z","v":1660571,"vw":126.867073},{"c":126.82,"h":127.41,"l":125.65,"n":31502,"o":126.34,"t":"2025-10-31T04:00:00Z","v":1946943,"vw":126.611939},{"c":127.66,"h":127.77,"l":124.84,"n":31571,"o":126.59,"t":"2025-11-03T05:00:00Z","v":1871884,"vw":127.113904},{"c":125.93,"h":126.525,"l":123.4,"n":40591,"o":125.42,"t":"2025-11-04T05:00:00Z","v":2508185,"vw":125.434182},{"c":124.74,"h":127.42,"l":124.66,"n":44721,"o":125.52,"t":"2025-11-05T05:00:00Z","v":2828724,"vw":125.985377},{"c":126.84,"h":128.78,"l":125.81,"n":38290,"o":125.81,"t":"2025-11-06T05:00:00Z","v":2557036,"vw":127.271494},{"c":129.48,"h":129.89,"l":126.37,"n":53157,"o":127.19,"t":"2025-11-07T05:00:00Z","v":3892839,"vw":128.841215},{"c":131.41,"h":131.83,"l":128.73,"n":41757,"o":130.55,"t":"2025-11-10T05:00:00Z","v":2599857,"vw":130.69029},{"c":134.13,"h":135.16,"l":131.92,"n":53757,"o":131.92,"t":"2025-11-11T05:00:00Z","v":3933857,"vw":134.115036},{"c":132.05,"h":134.04,"l":131.86,"n":35854,"o":133.085,"t":"2025-11-12T05:00:00Z","v":2797424,"vw":132.688464},{"c":131.92,"h":134.06,"l":131,"n":50843,"o":132.1,"t":"2025-11-13T05:00:00Z","v":3393166,"vw":132.755433},{"c":134.01,"h":134.18,"l":130.1465,"n":37265,"o":131.45,"t":"2025-11-14T05:00:00Z","v":2643836,"vw":133.158602},{"c":131.44,"h":134.02,"l":130.68,"n":40522,"o":133.6,"t":"2025-11-17T05:00:00Z","v":3051504,"vw":132.15666},{"c":133.49,"h":133.92,"l":129.742,"n":34631,"o":130.065,"t":"2025-11-18T05:00:00Z","v":2906322,"vw":132.622647},{"c":131.88,"h":132.24,"l":129.87,"n":37771,"o":130.695,"t":"2025-11-19T05:00:00Z","v":2732022,"vw":131.192931},{"c":128.56,"h":135.205,"l":128.485,"n":41847,"o":132.4,"t":"2025-11-20T05:00:00Z","v":3520748,"vw":131.689756},{"c":129.74,"h":130.57,"l":126.96,"n":39338,"o":128.085,"t":"2025-11-21T05:00:00Z","v":2969742,"vw":129.143645},{"c":130.83,"h":131.3,"l":127.1,"n":32657,"o":128.87,"t":"2025-11-24T05:00:00Z","v":2279814,"vw":129.703321},{"c":130.22,"h":130.525,"l":127.96,"n":25402,"o":129.42,"t":"2025-11-25T05:00:00Z","v":1654543,"vw":129.579868},{"c":131.68,"h":133.05,"l":130.28,"n":25635,"o":130.28,"t":"2025-11-26T05:00:00Z","v":1544432,"vw":132.038517},{"c":134.02,"h":134.45,"l":131.81,"n":18379,"o":132.08,"t":"2025-11-28T05:00:00Z","v":1286454,"vw":133.825444},{"c":135.08,"h":136.225,"l":133.71,"n":31172,"o":134.04,"t":"2025-12-01T05:00:00Z","v":2197338,"vw":135.261847},{"c":133.05,"h":134.77,"l":132.28,"n":28870,"o":134.77,"t":"2025-12-02T05:00:00Z","v":1832127,"vw":133.262908},{"c":136.48,"h":136.635,"l":133.82,"n":34258,"o":133.82,"t":"2025-12-03T05:00:00Z","v":2153821,"vw":135.971687},{"c":136.48,"h":137.45,"l":135.56,"n":24644,"o":136.265,"t":"2025-12-04T05:00:00Z","v":1450983,"vw":136.530206},{"c":136.69,"h":139.48,"l":136.54,"n":35174,"o":136.54,"t":"2025-12-05T05:00:00Z","v":2666559,"vw":137.902463},{"c":134.13,"h":136.75,"l":133.975,"n":36086,"o":135.55,"t":"2025-12-08T05:00:00Z","v":2754578,"vw":134.791067},{"c":134.55,"h":135.46,"l":133.83,"n":29514,"o":133.92,"t":"2025-12-09T05:00:00Z","v":2100065,"vw":134.679512},{"c":135.22,"h":135.64,"l":132.4418,"n":30365,"o":134.31,"t":"2025-12-10T05:00:00Z","v":2696866,"vw":134.589182},{"c":133.01,"h":134.17,"l":132.43,"n":29598,"o":133.38,"t":"2025-12-11T05:00:00Z","v":2219402,"vw":133.019841},{"c":131.73,"h":134.23,"l":131.7,"n":27485,"o":133.58,"t":"2025-12-12T05:00:00Z","v":1731078,"vw":132.511874},{"c":129.88,"h":131.99,"l":128.4836,"n":38510,"o":131.99,"t":"2025-12-15T05:00:00Z","v":3091024,"vw":129.596849},{"c":124.96,"h":128.53,"l":124.32,"n":55066,"o":128.22,"t":"2025-12-16T05:00:00Z","v":5448353,"vw":125.374601},{"c":127.9,"h":128.22,"l":125.7,"n":41320,"o":126.085,"t":"2025-12-17T05:00:00Z","v":3575764,"vw":127.117166},{"c":125.09,"h":128.03,"l":124.7,"n":40268,"o":127.92,"t":"2025-12-18T05:00:00Z","v":3425449,"vw":125.927273},{"c":125.56,"h":126.85,"l":125.25,"n":28301,"o":125.25,"t":"2025-12-19T05:00:00Z","v":2174347,"vw":125.848261},{"c":125.25,"h":127.68,"l":125.11,"n":24161,"o":125.84,"t":"2025-12-22T05:00:00Z","v":2051244,"vw":125.940379},{"c":126.48,"h":126.745,"l":125.06,"n":21388,"o":125.99,"t":"2025-12-23T05:00:00Z","v":2041226,"vw":125.961054},{"c":125.92,"h":126.32,"l":125.2,"n":13444,"o":125.83,"t":"2025-12-24T05:00:00Z","v":1048162,"vw":125.927529},{"c":124.96,"h":125.9531,"l":124.19,"n":22060,"o":125.71,"t":"2025-12-26T05:00:00Z","v":1657595,"vw":124.77597},{"c":126.46,"h":126.795,"l":125.45,"n":28871,"o":125.73,"t":"2025-12-29T05:00:00Z","v":1983151,"vw":126.309644},{"c":127.43,"h":128.44,"l":127.36,"n":19969,"o":127.46,"t":"2025-12-30T05:00:00Z","v":1308667,"vw":127.700702},{"c":126.26,"h":127.35,"l":125.67,"n":23003,"o":127.13,"t":"2025-12-31T05:00:00Z","v":1457236,"vw":126.222469},{"c":128.96,"h":129.4,"l":125.59,"n":29489,"o":126.39,"t":"2026-01-02T05:00:00Z","v":2115559,"vw":127.808663},{"c":127.5,"h":131.85,"l":125.15,"n":58183,"o":131.26,"t":"2026-01-05T05:00:00Z","v":4806776,"vw":127.301651},{"c":125.54,"h":127.92,"l":125.23,"n":43020,"o":127.58,"t":"2026-01-06T05:00:00Z","v":3204048,"vw":126.145984},{"c":123.96,"h":126.55,"l":123.16,"n":36502,"o":126.21,"t":"2026-01-07T05:00:00Z","v":2989591,"vw":124.266759},{"c":128.46,"h":129.81,"l":124.32,"n":57146,"o":124.35,"t":"2026-01-08T05:00:00Z","v":4722641,"vw":127.53475},{"c":127.41,"h":129.61,"l":126.94,"n":36431,"o":128.86,"t":"2026-01-09T05:00:00Z","v":2894682,"vw":127.647177},{"c":127.54,"h":128.31,"l":126.42,"n":29399,"o":127.62,"t":"2026-01-12T05:00:00Z","v":2700365,"vw":127.579838},{"c":129.75,"h":131.36,"l":128.57,"n":59582,"o":128.98,"t":"2026-01-13T05:00:00Z","v":6641916,"vw":130.16623},{"c":131.94,"h":133.8,"l":129.76,"n":77988,"o":129.96,"t":"2026-01-14T05:00:00Z","v":6113319,"vw":132.31568},{"c":130.28,"h":131.63,"l":128.51,"n":58015,"o":130.32,"t":"2026-01-15T05:00:00Z","v":4795187,"vw":130.148891},{"c":130.29,"h":130.595,"l":129.31,"n":36829,"o":130.26,"t":"2026-01-16T05:00:00Z","v":3312678,"vw":130.020252},{"c":129.76,"h":132.43,"l":129.105,"n":44489,"o":131.59,"t":"2026-01-20T05:00:00Z","v":2904397,"vw":130.453556},{"c":134.63,"h":136.16,"l":132.32,"n":68515,"o":132.32,"t":"2026-01-21T05:00:00Z","v":5399938,"vw":134.362748},{"c":134.53,"h":135.31,"l":133.6,"n":45414,"o":134.47,"t":"2026-01-22T05:00:00Z","v":4188286,"vw":134.475766},{"c":135.22,"h":138.27,"l":134.74,"n":65553,"o":136.7,"t":"2026-01-23T05:00:00Z","v":4935929,"vw":135.899626},{"c":134.79,"h":136.55,"l":133.56,"n":40331,"o":136.345,"t":"2026-01-26T05:00:00Z","v":3409678,"vw":134.574068},{"c":135.4,"h":136.31,"l":134.13,"n":31160,"o":134.93,"t":"2026-01-27T05:00:00Z","v":2382290,"vw":135.112252},{"c":137.1,"h":137.22,"l":135.32,"n":57701,"o":136.385,"t":"2026-01-28T05:00:00Z","v":4802518,"vw":136.433326},{"c":138.97,"h":142.39,"l":138.5,"n":101853,"o":140.8,"t":"2026-01-29T05:00:00Z","v":9342427,"vw":140.122983},{"c":140.24,"h":140.345,"l":136.95,"n":80604,"o":138.7,"t":"2026-01-30T05:00:00Z","v":6656134,"vw":138.928109},{"c":135.76,"h":137.55,"l":134.86,"n":76558,"o":135.275,"t":"2026-02-02T05:00:00Z","v":6994131,"vw":136.486162},{"c":139.78,"h":139.915,"l":134.92,"n":87223,"o":135.61,"t":"2026-02-03T05:00:00Z","v":7942648,"vw":137.744699},{"c":143.81,"h":144.15,"l":140.22,"n":80983,"o":140.22,"t":"2026-02-04T05:00:00Z","v":6676235,"vw":142.822254},{"c":141.46,"h":143,"l":139.16,"n":58748,"o":142,"t":"2026-02-05T05:00:00Z","v":4381367,"vw":141.104576},{"c":146.41,"h":146.62,"l":142.215,"n":47067,"o":142.42,"t":"2026-02-06T05:00:00Z","v":3533858,"vw":145.621352},{"c":146.49,"h":147.07,"l":144.89,"n":32422,"o":145.41,"t":"2026-02-09T05:00:00Z","v":2224816,"vw":146.205733},{"c":145.62,"h":146.54,"l":144.63,"n":47800,"o":146.405,"t":"2026-02-10T05:00:00Z","v":3661385,"vw":145.411472},{"c":149.06,"h":149.21,"l":146.71,"n":45392,"o":147.81,"t":"2026-02-11T05:00:00Z","v":3267862,"vw":148.485379},{"c":144.63,"h":149.33,"l":142.52,"n":83239,"o":148.5,"t":"2026-02-12T05:00:00Z","v":6406025,"vw":145.232119},{"c":147.89,"h":148.38,"l":144.19,"n":52672,"o":144.28,"t":"2026-02-13T05:00:00Z","v":4568358,"vw":147.337196},{"c":145.4,"h":149.5,"l":142.96,"n":40800,"o":147.9,"t":"2026-02-17T05:00:00Z","v":2975974,"vw":144.882972},{"c":148.05,"h":148.26,"l":146.32,"n":44561,"o":146.72,"t":"2026-02-18T05:00:00Z","v":3942596,"vw":147.576306},{"c":151.36,"h":152.12,"l":149.07,"n":59973,"o":149.53,"t":"2026-02-19T05:00:00Z","v":4539561,"vw":150.974167},{"c":151.86,"h":152.52,"l":149.94,"n":48016,"o":150.7,"t":"2026-02-20T05:00:00Z","v":4062755,"vw":151.349627},{"c":149.49,"h":153.89,"l":148.27,"n":48889,"o":151.75,"t":"2026-02-23T05:00:00Z","v":3517111,"vw":149.819288},{"c":149.56,"h":149.735,"l":147.325,"n":43628,"o":149.52,"t":"2026-02-24T05:00:00Z","v":2727437,"vw":148.624007},{"c":148.39,"h":150.15,"l":145.93,"n":36665,"o":149.85,"t":"2026-02-25T05:00:00Z","v":2443556,"vw":147.545603},{"c":149.79,"h":151.152,"l":145.61,"n":53098,"o":146.61,"t":"2026-02-26T05:00:00Z","v":3131092,"vw":149.355778},{"c":153.72,"h":154,"l":149.91,"n":55165,"o":151.12,"t":"2026-02-27T05:00:00Z","v":3550121,"vw":152.248131},{"c":159.56,"h":160.99,"l":155.98,"n":114199,"o":160.38,"t":"2026-03-02T05:00:00Z","v":9875906,"vw":158.471212},{"c":158.99,"h":162.46,"l":157.22,"n":129990,"o":161.76,"t":"2026-03-03T05:00:00Z","v":9495824,"vw":159.515785},{"c":160.77,"h":161.33,"l":155.65,"n":72307,"o":156.63,"t":"2026-03-04T05:00:00Z","v":5100001,"vw":159.179166},{"c":163.82,"h":165.77,"l":162.02,"n":115792,"o":162.24,"t":"2026-03-05T05:00:00Z","v":8733544,"vw":164.015283},{"c":164.13,"h":167.42,"l":163.42,"n":120052,"o":165.73,"t":"2026-03-06T05:00:00Z","v":10273720,"vw":164.756024},{"c":161.82,"h":166.75,"l":160.44,"n":134145,"o":166.16,"t":"2026-03-09T04:00:00Z","v":10484237,"vw":163.639731},{"c":159,"h":162.3,"l":157.72,"n":100817,"o":160.45,"t":"2026-03-10T04:00:00Z","v":9848442,"vw":159.889286},{"c":164.69,"h":164.99,"l":159.02,"n":68672,"o":159.31,"t":"2026-03-11T04:00:00Z","v":6575866,"vw":162.660211},{"c":166.71,"h":168.98,"l":165.49,"n":105135,"o":166,"t":"2026-03-12T04:00:00Z","v":8955450,"vw":167.441067},{"c":167.89,"h":168.54,"l":164.65,"n":63959,"o":165.54,"t":"2026-03-13T04:00:00Z","v":4905094,"vw":167.420331},{"c":167.37,"h":169.31,"l":165.8,"n":65692,"o":167.6,"t":"2026-03-16T04:00:00Z","v":4657535,"vw":167.8157},{"c":170.08,"h":171.45,"l":168.31,"n":64878,"o":168.94,"t":"2026-03-17T04:00:00Z","v":4554482,"vw":170.426118},{"c":173.36,"h":173.87,"l":170.56,"n":63993,"o":170.56,"t":"2026-03-18T04:00:00Z","v":5628373,"vw":172.636638},{"c":175.04,"h":179.34,"l":174.29,"n":99594,"o":175.11,"t":"2026-03-19T04:00:00Z","v":7140908,"vw":176.355027},{"c":177.12,"h":179.69,"l":175.01,"n":82111,"o":175.6,"t":"2026-03-20T04:00:00Z","v":6321009,"vw":177.338965},{"c":174.87,"h":176.77,"l":170.43,"n":86571,"o":172.458,"t":"2026-03-23T04:00:00Z","v":9622172,"vw":174.826757},{"c":180.24,"h":182.31,"l":176.38,"n":59410,"o":176.38,"t":"2026-03-24T04:00:00Z","v":4833254,"vw":180.553416},{"c":181.62,"h":181.805,"l":178,"n":57698,"o":178.4,"t":"2026-03-25T04:00:00Z","v":4401545,"vw":180.822749},{"c":185.32,"h":187.19,"l":182.41,"n":58612,"o":182.41,"t":"2026-03-26T04:00:00Z","v":4484012,"vw":185.365625},{"c":188.18,"h":188.48,"l":185.23,"n":63910,"o":186.66,"t":"2026-03-27T04:00:00Z","v":4497694,"vw":187.545218},{"c":185.48,"h":190.36,"l":184.61,"n":74697,"o":190.09,"t":"2026-03-30T04:00:00Z","v":6010332,"vw":187.689564},{"c":181.83,"h":187.72,"l":178.1,"n":94303,"o":185.5,"t":"2026-03-31T04:00:00Z","v":7390508,"vw":182.158928},{"c":174.85,"h":180.476,"l":173.055,"n":86802,"o":177.4,"t":"2026-04-01T04:00:00Z","v":7669387,"vw":174.929719},{"c":177.72,"h":182.31,"l":175.955,"n":61557,"o":181.29,"t":"2026-04-02T04:00:00Z","v":4689364,"vw":178.651136},{"c":179.06,"h":179.1,"l":176.23,"n":39391,"o":177.05,"t":"2026-04-06T04:00:00Z","v":2677646,"vw":178.070316},{"c":180.34,"h":182.979,"l":179.49,"n":59222,"o":179.49,"t":"2026-04-07T04:00:00Z","v":5215783,"vw":181.137257},{"c":171.69,"h":172.27,"l":164.68,"n":98670,"o":166.42,"t":"2026-04-08T04:00:00Z","v":6723476,"vw":169.066298},{"c":167.76,"h":174.13,"l":166.595,"n":79384,"o":172.65,"t":"2026-04-09T04:00:00Z","v":5697097,"vw":169.708525},{"c":168.46,"h":168.92,"l":165.715,"n":43452,"o":167.23,"t":"2026-04-10T04:00:00Z","v":3574808,"vw":167.680417},{"c":168.69,"h":171.558,"l":167.46,"n":38790,"o":170.76,"t":"2026-04-13T04:00:00Z","v":2622815,"vw":169.505885},{"c":163.42,"h":167.3,"l":162.48,"n":59151,"o":166.95,"t":"2026-04-14T04:00:00Z","v":5554654,"vw":164.469243},{"c":164.26,"h":165.66,"l":161.61,"n":44613,"o":162.81,"t":"2026-04-15T04:00:00Z","v":2887404,"vw":164.058591},{"c":167.82,"h":168.11,"l":164.28,"n":43884,"o":164.3,"t":"2026-04-16T04:00:00Z","v":3165211,"vw":167.264506},{"c":159.69,"h":160.16,"l":154.635,"n":112642,"o":159.77,"t":"2026-04-17T04:00:00Z","v":9204821,"vw":157.952298},{"c":161.11,"h":162.12,"l":159.59,"n":43707,"o":161.03,"t":"2026-04-20T04:00:00Z","v":2719662,"vw":161.243836},{"c":165,"h":165.47,"l":161.0615,"n":55802,"o":161.36,"t":"2026-04-21T04:00:00Z","v":4055667,"vw":163.862296},{"c":168.26,"h":168.5,"l":166.13,"n":38396,"o":166.13,"t":"2026-04-22T04:00:00Z","v":2419477,"vw":167.412842},{"c":169.56,"h":170.215,"l":167.4,"n":66422,"o":169.22,"t":"2026-04-23T04:00:00Z","v":5600198,"vw":169.318212},{"c":168.05,"h":169.8,"l":166.79,"n":54561,"o":169.05,"t":"2026-04-24T04:00:00Z","v":3480728,"vw":167.87614},{"c":169.48,"h":171.894,"l":168.76,"n":42649,"o":169.47,"t":"2026-04-27T04:00:00Z","v":2246904,"vw":170.074261},{"c":171.65,"h":173.23,"l":170.74,"n":57042,"o":172.3,"t":"2026-04-28T04:00:00Z","v":3607799,"vw":171.647834},{"c":177.72,"h":177.85,"l":173.725,"n":68462,"o":174.3,"t":"2026-04-29T04:00:00Z","v":4993758,"vw":176.487633},{"c":178.21,"h":178.53,"l":172.88,"n":44586,"o":174.15,"t":"2026-04-30T04:00:00Z","v":2501293,"vw":177.132031},{"c":176.67,"h":177.83,"l":172.7701,"n":44814,"o":176.82,"t":"2026-05-01T04:00:00Z","v":2788093,"vw":175.654549},{"c":181.01,"h":181.06,"l":176,"n":70958,"o":177.23,"t":"2026-05-04T04:00:00Z","v":4800341,"vw":179.902879},{"c":180.59,"h":181.67,"l":178.825,"n":53836,"o":179.61,"t":"2026-05-05T04:00:00Z","v":2970227,"vw":180.491304},{"c":169.33,"h":173.98,"l":169.09,"n":91617,"o":171.92,"t":"2026-05-06T04:00:00Z","v":6568308,"vw":170.475782},{"c":166.06,"h":166.67,"l":162.24,"n":97827,"o":165.5,"t":"2026-05-07T04:00:00Z","v":5820290,"vw":164.949441},{"c":165.16,"h":167.1888,"l":163.815,"n":54523,"o":165.47,"t":"2026-05-08T04:00:00Z","v":2849954,"vw":165.708185},{"c":168.66,"h":169.28,"l":166.83,"n":49260,"o":167.7,"t":"2026-05-11T04:00:00Z","v":2683906,"vw":168.268579},{"c":169.74,"h":170.91,"l":168.04,"n":50406,"o":170.34,"t":"2026-05-12T04:00:00Z","v":3148387,"vw":169.600496},{"c":168.34,"h":170.6,"l":166.72,"n":55116,"o":169.91,"t":"2026-05-13T04:00:00Z","v":3438232,"vw":167.918845},{"c":169.22,"h":170.19,"l":167.3,"n":54292,"o":167.67,"t":"2026-05-14T04:00:00Z","v":2238653,"vw":169.000056},{"c":174.13,"h":174.27,"l":170.8485,"n":55317,"o":171,"t":"2026-05-15T04:00:00Z","v":3156411,"vw":173.176668},{"c":176.21,"h":177.86,"l":171.431,"n":69335,"o":172.97,"t":"2026-05-18T04:00:00Z","v":3459144,"vw":175.861989},{"c":178.56,"h":179.135,"l":175.455,"n":42932,"o":177.23,"t":"2026-05-19T04:00:00Z","v":2185438,"vw":177.522976},{"c":174.73,"h":179.93,"l":173.26,"n":111389,"o":177.87,"t":"2026-05-20T04:00:00Z","v":6249775,"vw":175.860944},{"c":170.65,"h":177.79,"l":169.23,"n":102221,"o":177.165,"t":"2026-05-21T04:00:00Z","v":5523807,"vw":172.517759},{"c":171.95,"h":172.45,"l":169.46,"n":50323,"o":169.88,"t":"2026-05-22T04:00:00Z","v":2499655,"vw":171.543717},{"c":166.1,"h":172.1,"l":166.02,"n":58218,"o":169.72,"t":"2026-05-26T04:00:00Z","v":3569495,"vw":168.226725},{"c":163.36,"h":165.57,"l":161.95,"n":58700,"o":162.87,"t":"2026-05-27T04:00:00Z","v":3284132,"vw":163.570399},{"c":164.96,"h":166.07,"l":163.1005,"n":54082,"o":164.78,"t":"2026-05-28T04:00:00Z","v":2869310,"vw":164.72329},{"c":163.99,"h":164.88,"l":161.89,"n":58903,"o":164.28,"t":"2026-05-29T04:00:00Z","v":3402713,"vw":163.549139},{"c":167.87,"h":170.67,"l":166.67,"n":63748,"o":166.71,"t":"2026-06-01T04:00:00Z","v":4247551,"vw":168.686685},{"c":168.85,"h":169.93,"l":166.8018,"n":42186,"o":167.03,"t":"2026-06-02T04:00:00Z","v":2789968,"vw":168.841455},{"c":171.13,"h":173.01,"l":168.69,"n":46565,"o":169.96,"t":"2026-06-03T04:00:00Z","v":2902588,"vw":171.349478},{"c":171.02,"h":171.73,"l":168.51,"n":54262,"o":169.27,"t":"2026-06-04T04:00:00Z","v":4040180,"vw":170.577513},{"c":165.99,"h":170.9599,"l":165.9601,"n":43527,"o":170.48,"t":"2026-06-05T04:00:00Z","v":2357993,"vw":167.745963},{"c":168.39,"h":170.635,"l":167.81,"n":48753,"o":168.1,"t":"2026-06-08T04:00:00Z","v":3084248,"vw":168.795986},{"c":164.05,"h":167.45,"l":161.75,"n":92234,"o":167.05,"t":"2026-06-09T04:00:00Z","v":6141256,"vw":164.173951},{"c":167.99,"h":170.515,"l":165.41,"n":55699,"o":165.53,"t":"2026-06-10T04:00:00Z","v":3124754,"vw":168.562298},{"c":163.41,"h":170.455,"l":163.25,"n":83595,"o":169.17,"t":"2026-06-11T04:00:00Z","v":5713820,"vw":165.040126},{"c":165.34,"h":167.3,"l":161.83,"n":62710,"o":162.24,"t":"2026-06-12T04:00:00Z","v":3664587,"vw":165.821443},{"c":158.36,"h":160.43,"l":157.52,"n":122773,"o":157.52,"t":"2026-06-15T04:00:00Z","v":6673278,"vw":159.109122},{"c":157.17,"h":157.96,"l":155.765,"n":83100,"o":156.19,"t":"2026-06-16T04:00:00Z","v":6052723,"vw":157.158162},{"c":155.75,"h":158.04,"l":155.08,"n":80057,"o":156.45,"t":"2026-06-17T04:00:00Z","v":5487640,"vw":156.342636},{"c":153.36,"h":154.41,"l":151.55,"n":83192,"o":154.23,"t":"2026-06-18T04:00:00Z","v":5549212,"vw":152.947859},{"c":154.9,"h":155.03,"l":151.86,"n":39019,"o":153.45,"t":"2026-06-22T04:00:00Z","v":2802462,"vw":153.766079},{"c":155.04,"h":155.73,"l":153.2,"n":39902,"o":153.66,"t":"2026-06-23T04:00:00Z","v":3534848,"vw":154.703618},{"c":153.03,"h":153.91,"l":150.37,"n":50063,"o":152.09,"t":"2026-06-24T04:00:00Z","v":3582198,"vw":152.254422},{"c":154.74,"h":155.285,"l":151.385,"n":41265,"o":151.87,"t":"2026-06-25T04:00:00Z","v":2509028,"vw":154.000874},{"c":154.68,"h":156.07,"l":153.61,"n":44864,"o":153.77,"t":"2026-06-26T04:00:00Z","v":2900268,"vw":154.94054},{"c":155.37,"h":157.18,"l":154.92,"n":45939,"o":155.02,"t":"2026-06-29T04:00:00Z","v":2724367,"vw":156.222805},{"c":154.26,"h":156.985,"l":154.045,"n":33138,"o":155.29,"t":"2026-06-30T04:00:00Z","v":2487240,"vw":155.180805},{"c":153.75,"h":155.86,"l":152.97,"n":30862,"o":154.1,"t":"2026-07-01T04:00:00Z","v":2182162,"vw":154.009126},{"c":154.64,"h":156.7,"l":153.65,"n":29491,"o":154.68,"t":"2026-07-02T04:00:00Z","v":1988630,"vw":154.754697},{"c":153.96,"h":155.34,"l":153.67,"n":30847,"o":153.91,"t":"2026-07-06T04:00:00Z","v":1539814,"vw":154.478706},{"c":157.36,"h":158.335,"l":154.36,"n":62485,"o":154.83,"t":"2026-07-07T04:00:00Z","v":5146752,"vw":156.974477},{"c":161.99,"h":163.24,"l":158.71,"n":81282,"o":160.61,"t":"2026-07-08T04:00:00Z","v":6439336,"vw":161.36001},{"c":159.46,"h":161.21,"l":158.785,"n":41768,"o":160.82,"t":"2026-07-09T04:00:00Z","v":3030874,"vw":159.762768},{"c":158.57,"h":160.5,"l":156.41,"n":44600,"o":160.25,"t":"2026-07-10T04:00:00Z","v":2841463,"vw":158.058974},{"c":165.19,"h":166.09,"l":161.45,"n":78320,"o":161.65,"t":"2026-07-13T04:00:00Z","v":5595824,"vw":164.313193},{"c":165.85,"h":166.95,"l":163.43,"n":41038,"o":166.2,"t":"2026-07-14T04:00:00Z","v":2589319,"vw":165.51312},{"c":164.86,"h":166.37,"l":162.4,"n":36171,"o":165.87,"t":"2026-07-15T04:00:00Z","v":2051989,"vw":164.025737},{"c":166.44,"h":168.1,"l":165.51,"n":35327,"o":165.64,"t":"2026-07-16T04:00:00Z","v":1841150,"vw":166.704813},{"c":170.18,"h":170.85,"l":167.74,"n":51971,"o":168.88,"t":"2026-07-17T04:00:00Z","v":3346954,"vw":169.644456},{"c":170.04,"h":172.06,"l":168.765,"n":49964,"o":169,"t":"2026-07-20T04:00:00Z","v":3263572,"vw":170.474182},{"c":173.83,"h":173.87,"l":170.8,"n":45554,"o":170.89,"t":"2026-07-21T04:00:00Z","v":2389516,"vw":172.45853},{"c":176.59,"h":177.97,"l":175.15,"n":50019,"o":176.26,"t":"2026-07-22T04:00:00Z","v":2752575,"vw":176.701445},{"c":175.66,"h":180.5,"l":175.27,"n":53783,"o":180.05,"t":"2026-07-23T04:00:00Z","v":3384765,"vw":177.504126},{"c":174.05,"h":177.61,"l":173.63,"n":53742,"o":175.43,"t":"2026-07-24T04:00:00Z","v":3623215,"vw":175.31658},{"c":169.08,"h":172.14,"l":168.8,"n":58038,"o":169.91,"t":"2026-07-27T04:00:00Z","v":3753009,"vw":170.190593},{"c":166.37,"h":170.7,"l":165.385,"n":50182,"o":169.23,"t":"2026-07-28T04:00:00Z","v":3812014,"vw":167.170609},{"c":172.04,"h":172.54,"l":170.2,"n":64319,"o":170.9,"t":"2026-07-29T04:00:00Z","v":5120327,"vw":171.67528},{"c":174.87,"h":175.2,"l":170.07,"n":34520,"o":170.4,"t":"2026-07-30T04:00:00Z","v":1874537,"vw":173.837519},{"c":177.4,"h":177.5,"l":173.48,"n":37750,"o":175.47,"t":"2026-07-31T04:00:00Z","v":2168191,"vw":176.114902},{"c":174.28,"h":176.91,"l":171.96,"n":43678,"o":172.66,"t":"2026-08-03T04:00:00Z","v":2917095,"vw":174.343417},{"c":171.95,"h":173.22,"l":168.72,"n":50953,"o":171.38,"t":"2026-08-04T04:00:00Z","v":3251229,"vw":171.580083},{"c":165.19,"h":172.78,"l":165.06,"n":57901,"o":172.31,"t":"2026-08-05T04:00:00Z","v":4196017,"vw":167.247593},{"c":167.05,"h":168.96,"l":165.365,"n":40006,"o":168.42,"t":"2026-08-06T04:00:00Z","v":2715703,"vw":166.781462},{"c":166.4,"h":168.77,"l":164.355,"n":40879,"o":165.85,"t":"2026-08-07T04:00:00Z","v":2404217,"vw":166.550747},{"c":175.93,"h":176.265,"l":169.06,"n":50400,"o":169.6,"t":"2026-08-10T04:00:00Z","v":3772447,"vw":174.283742},{"c":178.37,"h":178.91,"l":175.02,"n":39664,"o":175.36,"t":"2026-08-11T04:00:00Z","v":2906934,"vw":177.626686},{"c":178.58,"h":179.22,"l":176.9,"n":37778,"o":177.85,"t":"2026-08-12T04:00:00Z","v":2630859,"vw":178.25509},{"c":179.17,"h":179.32,"l":175.19,"n":37746,"o":176.62,"t":"2026-08-13T04:00:00Z","v":2522087,"vw":177.679541},{"c":180.49,"h":182.38,"l":179.16,"n":33025,"o":179.87,"t":"2026-08-14T04:00:00Z","v":2051036,"vw":180.720761},{"c":183.35,"h":183.52,"l":179.9565,"n":36368,"o":181.39,"t":"2026-08-17T04:00:00Z","v":2287599,"vw":182.318094},{"c":185.35,"h":185.85,"l":182.5,"n":45623,"o":185.68,"t":"2026-08-18T04:00:00Z","v":3917086,"vw":184.595626},{"c":186.33,"h":187.81,"l":185.36,"n":46162,"o":186.41,"t":"2026-08-19T04:00:00Z","v":3310526,"vw":186.659238},{"c":187.45,"h":191.24,"l":186.6,"n":56687,"o":189.05,"t":"2026-08-20T04:00:00Z","v":3663270,"vw":188.450347},{"c":189.54,"h":190.655,"l":187.49,"n":38358,"o":188.1,"t":"2026-08-21T04:00:00Z","v":2992469,"vw":189.303915},{"c":186.24,"h":189.41,"l":184.305,"n":55267,"o":187.92,"t":"2026-08-24T04:00:00Z","v":2956623,"vw":186.113997},{"c":182.73,"h":185.02,"l":182.62,"n":49054,"o":183.135,"t":"2026-08-25T04:00:00Z","v":3272847,"vw":183.520892},{"c":184.46,"h":186.32,"l":180.19,"n":57475,"o":180.9,"t":"2026-08-26T04:00:00Z","v":3421213,"vw":184.369621},{"c":185.47,"h":186.15,"l":181.82,"n":29163,"o":184.24,"t":"2026-08-27T04:00:00Z","v":1730108,"vw":184.497129},{"c":185.94,"h":187.18,"l":184.43,"n":33140,"o":185.46,"t":"2026-08-28T04:00:00Z","v":1592528,"vw":185.770933},{"c":188.96,"h":191.24,"l":185.65,"n":39027,"o":189.77,"t":"2026-08-31T04:00:00Z","v":2030750,"vw":188.087056},{"c":192.72,"h":192.76,"l":189.3,"n":47608,"o":192.21,"t":"2026-09-01T04:00:00Z","v":2823276,"vw":191.272096},{"c":193.16,"h":194.83,"l":191.15,"n":32211,"o":191.298,"t":"2026-09-02T04:00:00Z","v":1786848,"vw":193.257256},{"c":192.33,"h":194.52,"l":191.58,"n":36343,"o":193.23,"t":"2026-09-03T04:00:00Z","v":2274602,"vw":192.692893},{"c":190.71,"h":191.605,"l":188.2,"n":28982,"o":191.05,"t":"2026-09-04T04:00:00Z","v":1509241,"vw":190.462206},{"c":193.91,"h":195.83,"l":192.7,"n":39600,"o":193.84,"t":"2026-09-08T04:00:00Z","v":2342400,"vw":194.256514},{"c":195.01,"h":196.38,"l":193.75,"n":35763,"o":195.97,"t":"2026-09-09T04:00:00Z","v":2238137,"vw":194.641455},{"c":195.47,"h":198.23,"l":192.5931,"n":45082,"o":198.2,"t":"2026-09-10T04:00:00Z","v":5711084,"vw":196.015624},{"c":195.72,"h":197.915,"l":193.72,"n":36188,"o":193.932,"t":"2026-09-11T04:00:00Z","v":2151660,"vw":195.919385},{"c":193.47,"h":199.46,"l":192.99,"n":55188,"o":198.86,"t":"2026-09-14T04:00:00Z","v":3794221,"vw":195.045848},{"c":199.7,"h":200.89,"l":194.52,"n":43735,"o":194.74,"t":"2026-09-15T04:00:00Z","v":3354877,"vw":198.883566},{"c":191.8,"h":196.24,"l":190.66,"n":90696,"o":195.91,"t":"2026-09-16T04:00:00Z","v":7183428,"vw":193.04896},{"c":192.59,"h":193.03,"l":189.25,"n":50728,"o":189.8,"t":"2026-09-17T04:00:00Z","v":3621512,"vw":192.135939},{"c":190.61,"h":193.16,"l":190.55,"n":38321,"o":192.79,"t":"2026-09-18T04:00:00Z","v":2722388,"vw":191.325889},{"c":184.75,"h":188.94,"l":184.3075,"n":50146,"o":187.57,"t":"2026-09-21T04:00:00Z","v":3310442,"vw":185.572892},{"c":181.61,"h":185.65,"l":180.98,"n":60702,"o":181.77,"t":"2026-09-22T04:00:00Z","v":3916752,"vw":183.177792},{"c":182.65,"h":185.07,"l":181.9,"n":71543,"o":183.14,"t":"2026-09-23T04:00:00Z","v":5105940,"vw":183.295346},{"c":184.05,"h":186.68,"l":182.54,"n":49242,"o":184.12,"t":"2026-09-24T04:00:00Z","v":3566646,"vw":184.37676},{"c":181.5,"h":182.26,"l":179.69,"n":64394,"o":181.45,"t":"2026-09-25T04:00:00Z","v":4713305,"vw":181.04432},{"c":180.14,"h":183.68,"l":179.93,"n":49159,"o":183.53,"t":"2026-09-28T04:00:00Z","v":3533906,"vw":181.000936},{"c":178.63,"h":179.69,"l":176.47,"n":45784,"o":177.44,"t":"2026-09-29T04:00:00Z","v":3153933,"vw":178.780969},{"c":179.33,"h":181.845,"l":179.05,"n":30718,"o":179.73,"t":"2026-09-30T04:00:00Z","v":2097009,"vw":180.355751},{"c":184.3,"h":184.56,"l":178.4301,"n":60137,"o":178.97,"t":"2026-10-01T04:00:00Z","v":3312201,"vw":183.280784},{"c":184.93,"h":185.5,"l":181.72,"n":45273,"o":182.17,"t":"2026-10-02T04:00:00Z","v":2265532,"vw":184.357979},{"c":187.44,"h":189.09,"l":182.38,"n":39449,"o":184.68,"t":"2026-10-05T04:00:00Z","v":2505983,"vw":187.089201},{"c":188.46,"h":189.22,"l":185.57,"n":30909,"o":185.98,"t":"2026-10-06T04:00:00Z","v":1718021,"vw":188.009976},{"c":188.24,"h":191.25,"l":186.48,"n":29507,"o":189.52,"t":"2026-10-07T04:00:00Z","v":1716960,"vw":188.328577},{"c":193.49,"h":193.82,"l":191.12,"n":45025,"o":191.59,"t":"2026-10-08T04:00:00Z","v":3212081,"vw":192.871332},{"c":191.52,"h":195.46,"l":191.03,"n":46623,"o":192.62,"t":"2026-10-09T04:00:00Z","v":2668026,"vw":192.906606},{"c":194.29,"h":195.79,"l":193.095,"n":34298,"o":194.1,"t":"2026-10-12T04:00:00Z","v":1825455,"vw":194.257906},{"c":199.82,"h":200.015,"l":195.15,"n":44545,"o":195.31,"t":"2026-10-13T04:00:00Z","v":2884663,"vw":198.452439},{"c":197.84,"h":200.86,"l":197.27,"n":59110,"o":200.48,"t":"2026-10-14T04:00:00Z","v":3386944,"vw":198.162923},{"c":194.89,"h":197.77,"l":193.85,"n":36069,"o":197.51,"t":"2026-10-15T04:00:00Z","v":2002278,"vw":194.97705}],"volatilityBars":[{"c":190.25,"h":190.72,"l":189.48,"n":154,"o":190,"t":"2026-10-08T08:00:00Z","v":15137,"vw":189.929856},{"c":191.19,"h":191.19,"l":191.19,"n":1,"o":191.19,"t":"2026-10-08T08:30:00Z","v":100,"vw":191.19},{"c":191.28,"h":191.28,"l":191.28,"n":4,"o":191.28,"t":"2026-10-08T08:45:00Z","v":200,"vw":191.28},{"c":192.31,"h":192.31,"l":191.89,"n":101,"o":191.89,"t":"2026-10-08T11:00:00Z","v":12742,"vw":192.011509},{"c":191.62,"h":191.86,"l":191.51,"n":14,"o":191.86,"t":"2026-10-08T11:15:00Z","v":3472,"vw":191.592353},{"c":191.8,"h":192,"l":191.78,"n":36,"o":191.8,"t":"2026-10-08T11:30:00Z","v":25620,"vw":191.989183},{"c":192,"h":192,"l":191.97,"n":38,"o":191.97,"t":"2026-10-08T11:45:00Z","v":5686,"vw":191.988999},{"c":192.25,"h":192.25,"l":191.5503,"n":8,"o":191.94,"t":"2026-10-08T12:00:00Z","v":611,"vw":191.88609},{"c":192.26,"h":192.26,"l":192.26,"n":2,"o":192.26,"t":"2026-10-08T12:15:00Z","v":230,"vw":192.26},{"c":191.97,"h":192,"l":191.71,"n":35,"o":191.71,"t":"2026-10-08T12:30:00Z","v":2414,"vw":191.89581},{"c":191.9,"h":192.02,"l":191.9,"n":34,"o":192.02,"t":"2026-10-08T12:45:00Z","v":2189,"vw":191.936939},{"c":191.9,"h":191.91,"l":191.9,"n":28,"o":191.91,"t":"2026-10-08T13:00:00Z","v":921,"vw":191.905},{"c":191.64,"h":191.89,"l":191.6,"n":48,"o":191.89,"t":"2026-10-08T13:15:00Z","v":2808,"vw":191.681576},{"c":191.92,"h":192.28,"l":191.12,"n":1967,"o":191.59,"t":"2026-10-08T13:30:00Z","v":166719,"vw":191.666539},{"c":192.01,"h":192.21,"l":191.56,"n":1536,"o":191.915,"t":"2026-10-08T13:45:00Z","v":134701,"vw":191.952791},{"c":191.87,"h":192.24,"l":191.705,"n":944,"o":192.045,"t":"2026-10-08T14:00:00Z","v":66521,"vw":191.972446},{"c":192.07,"h":192.27,"l":191.6104,"n":1298,"o":191.825,"t":"2026-10-08T14:15:00Z","v":94190,"vw":192.042722},{"c":192.43,"h":192.515,"l":191.79,"n":1001,"o":192.14,"t":"2026-10-08T14:30:00Z","v":47044,"vw":192.123912},{"c":192.87,"h":192.88,"l":192.35,"n":803,"o":192.45,"t":"2026-10-08T14:45:00Z","v":50499,"vw":192.679391},{"c":192.77,"h":193.11,"l":192.52,"n":1039,"o":192.89,"t":"2026-10-08T15:00:00Z","v":57535,"vw":192.888163},{"c":192.345,"h":192.8299,"l":192.23,"n":1150,"o":192.78,"t":"2026-10-08T15:15:00Z","v":42575,"vw":192.503659},{"c":192.955,"h":193.01,"l":192.38,"n":1230,"o":192.38,"t":"2026-10-08T15:30:00Z","v":46650,"vw":192.760985},{"c":193.26,"h":193.4488,"l":192.99,"n":883,"o":192.99,"t":"2026-10-08T15:45:00Z","v":49276,"vw":193.270835},{"c":193.335,"h":193.37,"l":193.065,"n":696,"o":193.24,"t":"2026-10-08T16:00:00Z","v":27807,"vw":193.214942},{"c":192.63,"h":193.42,"l":191.3906,"n":4102,"o":193.39,"t":"2026-10-08T16:15:00Z","v":340461,"vw":192.542246},{"c":191.9065,"h":192.78,"l":191.6,"n":1123,"o":192.62,"t":"2026-10-08T16:30:00Z","v":50438,"vw":192.163841},{"c":192.62,"h":192.625,"l":191.45,"n":1481,"o":192.24,"t":"2026-10-08T16:45:00Z","v":90550,"vw":192.070941},{"c":193.21,"h":193.28,"l":192.35,"n":1529,"o":192.625,"t":"2026-10-08T17:00:00Z","v":88315,"vw":192.954816},{"c":193.44,"h":193.51,"l":192.78,"n":2268,"o":193.21,"t":"2026-10-08T17:15:00Z","v":165042,"vw":193.171946},{"c":193.34,"h":193.82,"l":193.1,"n":1379,"o":193.45,"t":"2026-10-08T17:30:00Z","v":91328,"vw":193.47973},{"c":192.98,"h":193.33,"l":192.96,"n":1103,"o":193.33,"t":"2026-10-08T17:45:00Z","v":67585,"vw":193.176861},{"c":193.4,"h":193.675,"l":192.925,"n":1455,"o":192.96,"t":"2026-10-08T18:00:00Z","v":87404,"vw":193.379419},{"c":193.27,"h":193.66,"l":193.26,"n":1088,"o":193.43,"t":"2026-10-08T18:15:00Z","v":59384,"vw":193.494995},{"c":193.32,"h":193.41,"l":193.11,"n":1373,"o":193.285,"t":"2026-10-08T18:30:00Z","v":117009,"vw":193.267646},{"c":193.19,"h":193.305,"l":193.06,"n":936,"o":193.305,"t":"2026-10-08T18:45:00Z","v":46981,"vw":193.200524},{"c":193.61,"h":193.68,"l":193.14,"n":1031,"o":193.14,"t":"2026-10-08T19:00:00Z","v":47737,"vw":193.376657},{"c":193.49,"h":193.82,"l":193.49,"n":1336,"o":193.6,"t":"2026-10-08T19:15:00Z","v":66044,"vw":193.659239},{"c":193.21,"h":193.67,"l":193.2,"n":2660,"o":193.49,"t":"2026-10-08T19:30:00Z","v":153389,"vw":193.378428},{"c":193.42,"h":193.52,"l":192.98,"n":8480,"o":193.21,"t":"2026-10-08T19:45:00Z","v":648371,"vw":193.29296},{"c":193,"h":193.7,"l":193,"n":162,"o":193.49,"t":"2026-10-08T20:00:00Z","v":129151,"vw":193.437155},{"c":192.98,"h":193.37,"l":192.98,"n":6,"o":193,"t":"2026-10-08T20:15:00Z","v":810,"vw":193.083924},{"c":193.04,"h":193.28,"l":192.75,"n":75,"o":192.97,"t":"2026-10-08T20:30:00Z","v":7012,"vw":192.833333},{"c":193.48,"h":193.48,"l":193.14,"n":4,"o":193.14,"t":"2026-10-08T20:45:00Z","v":440,"vw":193.34198},{"c":193.23,"h":193.23,"l":193.23,"n":2,"o":193.23,"t":"2026-10-08T21:30:00Z","v":166,"vw":193.23},{"c":193.4218,"h":193.4218,"l":193.4218,"n":1,"o":193.4218,"t":"2026-10-08T22:00:00Z","v":1250,"vw":193.4218},{"c":193.0472,"h":193.0472,"l":193.0472,"n":2,"o":193.0472,"t":"2026-10-08T22:30:00Z","v":440,"vw":193.0472},{"c":192.84,"h":193.22,"l":192.84,"n":9,"o":193.22,"t":"2026-10-08T22:45:00Z","v":870,"vw":193.048616},{"c":193.1014,"h":193.1834,"l":193.1014,"n":3,"o":193.1834,"t":"2026-10-08T23:00:00Z","v":300,"vw":193.1516},{"c":193,"h":193,"l":193,"n":1,"o":193,"t":"2026-10-08T23:30:00Z","v":100,"vw":193},{"c":193.05,"h":193.05,"l":193.05,"n":5,"o":193.05,"t":"2026-10-08T23:45:00Z","v":600,"vw":193.05},{"c":192.7,"h":193.21,"l":192.09,"n":217,"o":192.71,"t":"2026-10-09T08:00:00Z","v":18171,"vw":192.57445},{"c":191.4104,"h":191.4104,"l":191.4104,"n":1,"o":191.4104,"t":"2026-10-09T08:15:00Z","v":100,"vw":191.4104},{"c":192.5,"h":192.5,"l":192.5,"n":1,"o":192.5,"t":"2026-10-09T11:00:00Z","v":175,"vw":192.5},{"c":192.5,"h":192.5,"l":192.5,"n":32,"o":192.5,"t":"2026-10-09T11:15:00Z","v":696,"vw":192.5},{"c":192.43,"h":192.5,"l":192.04,"n":10,"o":192.29,"t":"2026-10-09T11:30:00Z","v":963,"vw":192.289598},{"c":191.8,"h":192.37,"l":191.8,"n":114,"o":192,"t":"2026-10-09T11:45:00Z","v":12504,"vw":192.022977},{"c":192,"h":192.36,"l":192,"n":34,"o":192,"t":"2026-10-09T12:00:00Z","v":2452,"vw":192.130313},{"c":192,"h":192.1,"l":192,"n":15,"o":192.03,"t":"2026-10-09T12:15:00Z","v":2362,"vw":192.062432},{"c":192.79,"h":192.79,"l":192.46,"n":16,"o":192.46,"t":"2026-10-09T12:30:00Z","v":1477,"vw":192.711304},{"c":192.51,"h":192.51,"l":192.26,"n":207,"o":192.26,"t":"2026-10-09T12:45:00Z","v":3284,"vw":192.408155},{"c":192.56,"h":192.84,"l":192.37,"n":33,"o":192.37,"t":"2026-10-09T13:00:00Z","v":2620,"vw":192.51284},{"c":192.26,"h":193.21,"l":192.26,"n":271,"o":192.52,"t":"2026-10-09T13:15:00Z","v":8839,"vw":192.876922},{"c":194.5733,"h":194.79,"l":192.21,"n":3223,"o":192.26,"t":"2026-10-09T13:30:00Z","v":198138,"vw":193.419467},{"c":194.58,"h":194.74,"l":193.93,"n":2547,"o":194.44,"t":"2026-10-09T13:45:00Z","v":125476,"vw":194.211026},{"c":194.49,"h":194.81,"l":194.05,"n":1358,"o":194.4967,"t":"2026-10-09T14:00:00Z","v":67310,"vw":194.405881},{"c":194.45,"h":194.63,"l":194.2,"n":1718,"o":194.49,"t":"2026-10-09T14:15:00Z","v":75458,"vw":194.430587},{"c":194.47,"h":194.855,"l":194.39,"n":932,"o":194.44,"t":"2026-10-09T14:30:00Z","v":42394,"vw":194.668246},{"c":194.87,"h":194.9,"l":194.38,"n":1243,"o":194.43,"t":"2026-10-09T14:45:00Z","v":79725,"vw":194.664179},{"c":195.45,"h":195.45,"l":194.38,"n":3384,"o":194.885,"t":"2026-10-09T15:00:00Z","v":189473,"vw":194.894173},{"c":195.2,"h":195.46,"l":194.965,"n":680,"o":195.46,"t":"2026-10-09T15:15:00Z","v":35839,"vw":195.253946},{"c":194.51,"h":195.19,"l":194.145,"n":1538,"o":195.14,"t":"2026-10-09T15:30:00Z","v":89900,"vw":194.657468},{"c":193.7875,"h":194.4185,"l":193.65,"n":833,"o":194.27,"t":"2026-10-09T15:45:00Z","v":35280,"vw":193.830913},{"c":193.46,"h":193.8,"l":193.07,"n":1141,"o":193.8,"t":"2026-10-09T16:00:00Z","v":69115,"vw":193.452632},{"c":193.26,"h":193.55,"l":192.97,"n":708,"o":193.45,"t":"2026-10-09T16:15:00Z","v":31679,"vw":193.322086},{"c":193.05,"h":193.37,"l":193.04,"n":752,"o":193.31,"t":"2026-10-09T16:30:00Z","v":27359,"vw":193.220518},{"c":193.15,"h":193.21,"l":192.855,"n":840,"o":193.03,"t":"2026-10-09T16:45:00Z","v":28440,"vw":193.059478},{"c":192.8,"h":193.19,"l":192.58,"n":1492,"o":193.14,"t":"2026-10-09T17:00:00Z","v":73251,"vw":192.877593},{"c":192.69,"h":192.99,"l":192.575,"n":1116,"o":192.82,"t":"2026-10-09T17:15:00Z","v":63692,"vw":192.765081},{"c":192.86,"h":192.95,"l":192.25,"n":1234,"o":192.73,"t":"2026-10-09T17:30:00Z","v":53147,"vw":192.588817},{"c":193.47,"h":193.48,"l":192.52,"n":875,"o":192.74,"t":"2026-10-09T17:45:00Z","v":40229,"vw":192.986454},{"c":193.28,"h":193.43,"l":193.04,"n":668,"o":193.43,"t":"2026-10-09T18:00:00Z","v":18198,"vw":193.189697},{"c":192.86,"h":193.305,"l":192.86,"n":645,"o":193.3,"t":"2026-10-09T18:15:00Z","v":11245,"vw":193.134494},{"c":192.39,"h":192.9,"l":192.055,"n":1111,"o":192.88,"t":"2026-10-09T18:30:00Z","v":43070,"vw":192.28274},{"c":192.03,"h":192.36,"l":191.03,"n":6156,"o":192.35,"t":"2026-10-09T18:45:00Z","v":426384,"vw":191.675406},{"c":192.06,"h":192.21,"l":191.695,"n":1168,"o":192.07,"t":"2026-10-09T19:00:00Z","v":54766,"vw":192.042298},{"c":192.085,"h":192.235,"l":191.9,"n":1072,"o":192.06,"t":"2026-10-09T19:15:00Z","v":39889,"vw":192.042618},{"c":191.68,"h":192.16,"l":191.68,"n":2549,"o":192.06,"t":"2026-10-09T19:30:00Z","v":93434,"vw":192.0108},{"c":191.5,"h":191.73,"l":191.27,"n":6110,"o":191.67,"t":"2026-10-09T19:45:00Z","v":368265,"vw":191.469149},{"c":191.85,"h":191.85,"l":191.52,"n":17,"o":191.52,"t":"2026-10-09T20:00:00Z","v":54253,"vw":191.522346},{"c":191.6,"h":191.63,"l":191.6,"n":5,"o":191.63,"t":"2026-10-09T20:15:00Z","v":1086,"vw":191.610105},{"c":191.6,"h":191.61,"l":191.6,"n":4,"o":191.61,"t":"2026-10-09T20:30:00Z","v":844,"vw":191.602867},{"c":191.5796,"h":191.64,"l":191.5796,"n":5,"o":191.59,"t":"2026-10-09T20:45:00Z","v":897,"vw":191.62171},{"c":191.12,"h":191.12,"l":191.12,"n":1,"o":191.12,"t":"2026-10-09T23:30:00Z","v":800,"vw":191.12},{"c":191.9,"h":192.31,"l":190.98,"n":163,"o":190.98,"t":"2026-10-12T08:00:00Z","v":6744,"vw":191.824526},{"c":191.9,"h":191.9,"l":191.9,"n":75,"o":191.9,"t":"2026-10-12T08:30:00Z","v":711,"vw":191.9},{"c":192.2,"h":192.2,"l":192.19,"n":9,"o":192.19,"t":"2026-10-12T08:45:00Z","v":572,"vw":192.19794},{"c":192.4,"h":192.4,"l":192.4,"n":1,"o":192.4,"t":"2026-10-12T09:00:00Z","v":246,"vw":192.4},{"c":192.7,"h":192.7,"l":192.45,"n":7,"o":192.45,"t":"2026-10-12T11:00:00Z","v":429,"vw":192.601976},{"c":192.92,"h":192.92,"l":192.92,"n":3,"o":192.92,"t":"2026-10-12T12:00:00Z","v":108,"vw":192.92},{"c":193.5,"h":193.5,"l":193.5,"n":1,"o":193.5,"t":"2026-10-12T12:15:00Z","v":100,"vw":193.5},{"c":193.75,"h":193.75,"l":193.5,"n":20,"o":193.5,"t":"2026-10-12T12:30:00Z","v":796,"vw":193.654425},{"c":193.28,"h":193.8695,"l":193.28,"n":19,"o":193.8695,"t":"2026-10-12T13:15:00Z","v":2709,"vw":193.621977},{"c":194.89,"h":195.26,"l":193.8,"n":1981,"o":194.1,"t":"2026-10-12T13:30:00Z","v":134466,"vw":194.588299},{"c":194.93,"h":195.79,"l":194.575,"n":1377,"o":194.96,"t":"2026-10-12T13:45:00Z","v":72785,"vw":195.233281},{"c":194.15,"h":195.08,"l":193.79,"n":2429,"o":194.9,"t":"2026-10-12T14:00:00Z","v":136833,"vw":194.265221},{"c":193.78,"h":194.45,"l":193.64,"n":1240,"o":194.17,"t":"2026-10-12T14:15:00Z","v":60032,"vw":194.026459},{"c":193.26,"h":193.82,"l":193.095,"n":1513,"o":193.77,"t":"2026-10-12T14:30:00Z","v":102208,"vw":193.400715},{"c":193.59,"h":193.85,"l":193.1,"n":1043,"o":193.265,"t":"2026-10-12T14:45:00Z","v":55602,"vw":193.489383},{"c":193.89,"h":193.93,"l":193.44,"n":865,"o":193.59,"t":"2026-10-12T15:00:00Z","v":36096,"vw":193.688436},{"c":194.43,"h":194.43,"l":193.81,"n":1201,"o":193.86,"t":"2026-10-12T15:15:00Z","v":53701,"vw":194.116508},{"c":194.3,"h":194.47,"l":194.23,"n":884,"o":194.435,"t":"2026-10-12T15:30:00Z","v":45922,"vw":194.345735},{"c":194.48,"h":194.55,"l":193.95,"n":1012,"o":194.25,"t":"2026-10-12T15:45:00Z","v":51609,"vw":194.368212},{"c":194.51,"h":194.585,"l":194.33,"n":801,"o":194.46,"t":"2026-10-12T16:00:00Z","v":28774,"vw":194.482352},{"c":194.61,"h":194.65,"l":194.34,"n":961,"o":194.535,"t":"2026-10-12T16:15:00Z","v":32704,"vw":194.535716},{"c":194.64,"h":194.66,"l":194.5,"n":762,"o":194.615,"t":"2026-10-12T16:30:00Z","v":25650,"vw":194.584684},{"c":194.26,"h":194.62,"l":194.24,"n":856,"o":194.62,"t":"2026-10-12T16:45:00Z","v":37523,"vw":194.483092},{"c":194.62,"h":194.7375,"l":194.2133,"n":762,"o":194.29,"t":"2026-10-12T17:00:00Z","v":29175,"vw":194.485719},{"c":194.43,"h":194.62,"l":194.2847,"n":962,"o":194.62,"t":"2026-10-12T17:15:00Z","v":40368,"vw":194.464681},{"c":194.295,"h":194.48,"l":194.29,"n":740,"o":194.45,"t":"2026-10-12T17:30:00Z","v":28915,"vw":194.37871},{"c":194.5,"h":194.54,"l":194.21,"n":875,"o":194.295,"t":"2026-10-12T17:45:00Z","v":39844,"vw":194.326436},{"c":194.3,"h":194.58,"l":194.3,"n":1190,"o":194.505,"t":"2026-10-12T18:00:00Z","v":49974,"vw":194.446531},{"c":194.115,"h":194.4996,"l":194.08,"n":1338,"o":194.25,"t":"2026-10-12T18:15:00Z","v":66859,"vw":194.368833},{"c":193.97,"h":194.18,"l":193.92,"n":908,"o":194.13,"t":"2026-10-12T18:30:00Z","v":37659,"vw":194.057273},{"c":194.17,"h":194.21,"l":193.9,"n":907,"o":193.97,"t":"2026-10-12T18:45:00Z","v":37642,"vw":194.021015},{"c":194.17,"h":194.27,"l":194.1,"n":1180,"o":194.17,"t":"2026-10-12T19:00:00Z","v":52950,"vw":194.20236},{"c":194.12,"h":194.24,"l":193.95,"n":1368,"o":194.1701,"t":"2026-10-12T19:15:00Z","v":67337,"vw":194.111816},{"c":194.26,"h":194.32,"l":194.11,"n":1797,"o":194.115,"t":"2026-10-12T19:30:00Z","v":93898,"vw":194.223383},{"c":194.23,"h":194.52,"l":194.195,"n":4754,"o":194.27,"t":"2026-10-12T19:45:00Z","v":295942,"vw":194.314501},{"c":194.29,"h":194.29,"l":194.29,"n":11,"o":194.29,"t":"2026-10-12T20:00:00Z","v":63504,"vw":194.29},{"c":194.04,"h":194.04,"l":194.04,"n":3,"o":194.04,"t":"2026-10-12T20:45:00Z","v":352,"vw":194.04},{"c":194.1,"h":194.1,"l":194.1,"n":4,"o":194.1,"t":"2026-10-12T21:00:00Z","v":247,"vw":194.1},{"c":194.6172,"h":194.6999,"l":194.6172,"n":2,"o":194.6999,"t":"2026-10-12T23:00:00Z","v":1540,"vw":194.632773},{"c":194.7,"h":194.7,"l":194.7,"n":1,"o":194.7,"t":"2026-10-12T23:30:00Z","v":280,"vw":194.7},{"c":194.0773,"h":194.61,"l":194.0773,"n":2,"o":194.61,"t":"2026-10-12T23:45:00Z","v":360,"vw":194.34365},{"c":194.3,"h":195,"l":193.83,"n":173,"o":194.85,"t":"2026-10-13T08:00:00Z","v":10869,"vw":194.467181},{"c":195,"h":195,"l":195,"n":1,"o":195,"t":"2026-10-13T11:00:00Z","v":192,"vw":195},{"c":194.94,"h":194.94,"l":194.94,"n":3,"o":194.94,"t":"2026-10-13T11:45:00Z","v":169,"vw":194.94},{"c":194.99,"h":194.99,"l":194.99,"n":3,"o":194.99,"t":"2026-10-13T12:15:00Z","v":180,"vw":194.99},{"c":194.97,"h":194.99,"l":194.97,"n":7,"o":194.99,"t":"2026-10-13T12:45:00Z","v":280,"vw":194.98},{"c":195.39,"h":195.39,"l":195.05,"n":28,"o":195.05,"t":"2026-10-13T13:00:00Z","v":703,"vw":195.22},{"c":195.4,"h":195.6,"l":195.14,"n":155,"o":195.26,"t":"2026-10-13T13:15:00Z","v":5531,"vw":195.44068},{"c":197.29,"h":197.535,"l":195.15,"n":2136,"o":195.31,"t":"2026-10-13T13:30:00Z","v":157440,"vw":195.99654},{"c":197.17,"h":197.74,"l":196.93,"n":2052,"o":197.26,"t":"2026-10-13T13:45:00Z","v":147024,"vw":197.290878},{"c":196.745,"h":197.315,"l":196.44,"n":1587,"o":197.145,"t":"2026-10-13T14:00:00Z","v":121636,"vw":196.723954},{"c":197.43,"h":197.585,"l":196.5799,"n":824,"o":196.5799,"t":"2026-10-13T14:15:00Z","v":56114,"vw":197.095951},{"c":197.43,"h":197.56,"l":197.11,"n":967,"o":197.3,"t":"2026-10-13T14:30:00Z","v":85191,"vw":197.398654},{"c":197.38,"h":197.71,"l":197.36,"n":1111,"o":197.53,"t":"2026-10-13T14:45:00Z","v":84542,"vw":197.54898},{"c":197.74,"h":197.96,"l":197.37,"n":1083,"o":197.37,"t":"2026-10-13T15:00:00Z","v":74846,"vw":197.682336},{"c":198.05,"h":198.21,"l":197.63,"n":993,"o":197.755,"t":"2026-10-13T15:15:00Z","v":37498,"vw":197.925073},{"c":198.67,"h":198.7,"l":198.065,"n":2100,"o":198.065,"t":"2026-10-13T15:30:00Z","v":129045,"vw":198.258167},{"c":198.36,"h":198.64,"l":198.0904,"n":954,"o":198.58,"t":"2026-10-13T15:45:00Z","v":38043,"vw":198.37254},{"c":198.33,"h":198.5,"l":198.045,"n":3587,"o":198.32,"t":"2026-10-13T16:00:00Z","v":193242,"vw":198.329299},{"c":197.91,"h":198.35,"l":197.73,"n":1539,"o":198.34,"t":"2026-10-13T16:15:00Z","v":63928,"vw":197.973831},{"c":198.13,"h":198.38,"l":197.58,"n":2373,"o":197.82,"t":"2026-10-13T16:30:00Z","v":111617,"vw":198.038839},{"c":198.68,"h":198.68,"l":198.06,"n":1795,"o":198.11,"t":"2026-10-13T16:45:00Z","v":72860,"vw":198.340588},{"c":198.45,"h":198.85,"l":198.22,"n":882,"o":198.65,"t":"2026-10-13T17:00:00Z","v":51081,"vw":198.563869},{"c":198.54,"h":198.62,"l":198.395,"n":579,"o":198.41,"t":"2026-10-13T17:15:00Z","v":26270,"vw":198.520015},{"c":198.92,"h":198.92,"l":198.54,"n":769,"o":198.57,"t":"2026-10-13T17:30:00Z","v":39325,"vw":198.740301},{"c":199.31,"h":199.31,"l":198.875,"n":1451,"o":198.88,"t":"2026-10-13T17:45:00Z","v":67500,"vw":199.100739},{"c":199.47,"h":199.62,"l":199.06,"n":1489,"o":199.29,"t":"2026-10-13T18:00:00Z","v":61966,"vw":199.29953},{"c":199.305,"h":199.66,"l":199.29,"n":1255,"o":199.62,"t":"2026-10-13T18:15:00Z","v":113836,"vw":199.465978},{"c":199.455,"h":199.49,"l":199.25,"n":1313,"o":199.3,"t":"2026-10-13T18:30:00Z","v":68659,"vw":199.336178},{"c":199.505,"h":199.54,"l":199.25,"n":932,"o":199.47,"t":"2026-10-13T18:45:00Z","v":40550,"vw":199.366202},{"c":199.365,"h":199.56,"l":199.265,"n":1014,"o":199.505,"t":"2026-10-13T19:00:00Z","v":80645,"vw":199.345682},{"c":199.46,"h":199.565,"l":199.35,"n":1731,"o":199.355,"t":"2026-10-13T19:15:00Z","v":89292,"vw":199.42155},{"c":199.72,"h":199.99,"l":199.27,"n":3201,"o":199.44,"t":"2026-10-13T19:30:00Z","v":188209,"vw":199.609032},{"c":199.82,"h":200.015,"l":199.65,"n":5753,"o":199.7,"t":"2026-10-13T19:45:00Z","v":361280,"vw":199.857035},{"c":199.7,"h":199.82,"l":199.579,"n":26,"o":199.82,"t":"2026-10-13T20:00:00Z","v":67879,"vw":199.817499},{"c":199.75,"h":199.82,"l":199.55,"n":163,"o":199.7,"t":"2026-10-13T20:15:00Z","v":10988,"vw":199.689063},{"c":199.61,"h":199.68,"l":199.61,"n":52,"o":199.65,"t":"2026-10-13T20:30:00Z","v":2894,"vw":199.649558},{"c":199.36,"h":199.56,"l":199.31,"n":39,"o":199.56,"t":"2026-10-13T20:45:00Z","v":11657,"vw":199.380432},{"c":199.8999,"h":199.8999,"l":199.8999,"n":2,"o":199.8999,"t":"2026-10-13T21:00:00Z","v":403,"vw":199.8999},{"c":199.6,"h":199.6,"l":199.59,"n":12,"o":199.6,"t":"2026-10-13T21:15:00Z","v":540,"vw":199.597895},{"c":199.55,"h":199.58,"l":199.55,"n":2,"o":199.58,"t":"2026-10-13T21:30:00Z","v":600,"vw":199.575},{"c":199.5668,"h":199.5668,"l":199.5668,"n":2,"o":199.5668,"t":"2026-10-13T22:00:00Z","v":101,"vw":199.5668},{"c":199.55,"h":199.55,"l":199.54,"n":17,"o":199.54,"t":"2026-10-13T22:15:00Z","v":1021,"vw":199.54375},{"c":199.51,"h":199.7451,"l":199.51,"n":3,"o":199.7451,"t":"2026-10-13T22:45:00Z","v":602,"vw":199.627354},{"c":199.41,"h":199.7,"l":199.41,"n":9,"o":199.6,"t":"2026-10-13T23:00:00Z","v":1052,"vw":199.528774},{"c":199.8,"h":200.55,"l":199.8,"n":151,"o":200.5,"t":"2026-10-14T08:00:00Z","v":9219,"vw":200.31953},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-14T08:15:00Z","v":1000,"vw":200},{"c":200.04,"h":200.04,"l":200.04,"n":5,"o":200.04,"t":"2026-10-14T09:00:00Z","v":200,"vw":200.04},{"c":200.36,"h":200.36,"l":200.36,"n":13,"o":200.36,"t":"2026-10-14T10:00:00Z","v":301,"vw":200.36},{"c":201.17,"h":201.26,"l":200.7,"n":40,"o":200.7,"t":"2026-10-14T11:00:00Z","v":1808,"vw":200.91831},{"c":201.2,"h":201.2,"l":201.2,"n":1,"o":201.2,"t":"2026-10-14T11:15:00Z","v":100,"vw":201.2},{"c":201.01,"h":201.01,"l":201.01,"n":3,"o":201.01,"t":"2026-10-14T11:30:00Z","v":109,"vw":201.01},{"c":201.47,"h":201.47,"l":201,"n":18,"o":201,"t":"2026-10-14T11:45:00Z","v":3295,"vw":201.044375},{"c":201.19,"h":201.19,"l":201.19,"n":2,"o":201.19,"t":"2026-10-14T12:00:00Z","v":200,"vw":201.19},{"c":201.3726,"h":201.3726,"l":201.095,"n":8,"o":201.095,"t":"2026-10-14T12:30:00Z","v":601,"vw":201.31708},{"c":201.2,"h":201.3726,"l":201.18,"n":30,"o":201.3726,"t":"2026-10-14T12:45:00Z","v":2555,"vw":201.220694},{"c":201.02,"h":201.05,"l":200.9,"n":5,"o":200.9,"t":"2026-10-14T13:00:00Z","v":948,"vw":201.000882},{"c":200.5,"h":201.25,"l":200.5,"n":28,"o":201.25,"t":"2026-10-14T13:15:00Z","v":14397,"vw":200.720814},{"c":198.74,"h":200.86,"l":198.56,"n":2281,"o":200.48,"t":"2026-10-14T13:30:00Z","v":172561,"vw":199.59847},{"c":198.85,"h":199.355,"l":198.62,"n":1075,"o":198.74,"t":"2026-10-14T13:45:00Z","v":91941,"vw":198.950993},{"c":198.45,"h":198.9,"l":197.67,"n":1809,"o":198.855,"t":"2026-10-14T14:00:00Z","v":161276,"vw":198.21195},{"c":198.56,"h":198.8,"l":198.025,"n":2000,"o":198.425,"t":"2026-10-14T14:15:00Z","v":213674,"vw":198.408147},{"c":197.995,"h":198.61,"l":197.82,"n":2029,"o":198.54,"t":"2026-10-14T14:30:00Z","v":88148,"vw":198.211188},{"c":198.44,"h":198.72,"l":197.91,"n":1437,"o":197.955,"t":"2026-10-14T14:45:00Z","v":101702,"vw":198.465004},{"c":198.57,"h":198.74,"l":198.18,"n":1807,"o":198.46,"t":"2026-10-14T15:00:00Z","v":116558,"vw":198.525056},{"c":198.085,"h":198.53,"l":197.92,"n":1139,"o":198.53,"t":"2026-10-14T15:15:00Z","v":54675,"vw":198.226955},{"c":197.83,"h":198.145,"l":197.45,"n":846,"o":198.06,"t":"2026-10-14T15:30:00Z","v":23163,"vw":197.823099},{"c":197.975,"h":198.045,"l":197.685,"n":1015,"o":197.685,"t":"2026-10-14T15:45:00Z","v":33935,"vw":197.959023},{"c":197.62,"h":198.02,"l":197.48,"n":1501,"o":197.96,"t":"2026-10-14T16:00:00Z","v":72918,"vw":197.78999},{"c":197.8,"h":197.955,"l":197.67,"n":1436,"o":197.67,"t":"2026-10-14T16:15:00Z","v":68565,"vw":197.860192},{"c":198.18,"h":198.35,"l":197.8,"n":2611,"o":197.82,"t":"2026-10-14T16:30:00Z","v":111186,"vw":198.10063},{"c":198.27,"h":198.27,"l":197.97,"n":2484,"o":198.17,"t":"2026-10-14T16:45:00Z","v":111240,"vw":198.098198},{"c":197.99,"h":198.42,"l":197.91,"n":3396,"o":198.295,"t":"2026-10-14T17:00:00Z","v":154685,"vw":198.120768},{"c":197.865,"h":198.025,"l":197.62,"n":2894,"o":197.98,"t":"2026-10-14T17:15:00Z","v":133745,"vw":197.869704},{"c":198.12,"h":198.15,"l":197.705,"n":2544,"o":198.02,"t":"2026-10-14T17:30:00Z","v":140663,"vw":197.900823},{"c":198.125,"h":198.27,"l":197.82,"n":2694,"o":198.08,"t":"2026-10-14T17:45:00Z","v":107904,"vw":198.018784},{"c":198.19,"h":198.28,"l":197.94,"n":2939,"o":198.19,"t":"2026-10-14T18:00:00Z","v":131987,"vw":198.093446},{"c":198.12,"h":198.28,"l":197.94,"n":2341,"o":198.24,"t":"2026-10-14T18:15:00Z","v":125779,"vw":198.10809},{"c":198.21,"h":198.35,"l":198.13,"n":2346,"o":198.16,"t":"2026-10-14T18:30:00Z","v":107823,"vw":198.240098},{"c":197.94,"h":198.27,"l":197.9,"n":2504,"o":198.2,"t":"2026-10-14T18:45:00Z","v":136224,"vw":198.050136},{"c":197.82,"h":197.98,"l":197.62,"n":2436,"o":197.915,"t":"2026-10-14T19:00:00Z","v":116848,"vw":197.781084},{"c":197.43,"h":197.9199,"l":197.43,"n":2861,"o":197.88,"t":"2026-10-14T19:15:00Z","v":169402,"vw":197.742532},{"c":198.03,"h":198.03,"l":197.27,"n":2680,"o":197.425,"t":"2026-10-14T19:30:00Z","v":168792,"vw":197.618717},{"c":197.88,"h":198.19,"l":197.52,"n":4975,"o":197.97,"t":"2026-10-14T19:45:00Z","v":318253,"vw":197.833379},{"c":198.19,"h":198.19,"l":197.84,"n":52,"o":197.84,"t":"2026-10-14T20:00:00Z","v":46544,"vw":197.865141},{"c":197.9,"h":197.9,"l":197.9,"n":4,"o":197.9,"t":"2026-10-14T20:15:00Z","v":303,"vw":197.9},{"c":198,"h":198,"l":198,"n":6,"o":198,"t":"2026-10-14T20:45:00Z","v":757,"vw":198},{"c":198.08,"h":198.08,"l":198.08,"n":4,"o":198.08,"t":"2026-10-14T21:45:00Z","v":5000,"vw":198.08},{"c":198.24,"h":198.26,"l":198.24,"n":3,"o":198.26,"t":"2026-10-14T23:15:00Z","v":500,"vw":198.25},{"c":198.82,"h":198.82,"l":198.36,"n":38,"o":198.77,"t":"2026-10-14T23:45:00Z","v":2772,"vw":198.712301},{"c":197.83,"h":198.83,"l":197.26,"n":199,"o":197.54,"t":"2026-10-15T08:00:00Z","v":11199,"vw":198.012995},{"c":198.49,"h":198.49,"l":198.49,"n":23,"o":198.49,"t":"2026-10-15T08:15:00Z","v":187,"vw":198.49},{"c":198.68,"h":198.68,"l":198.68,"n":22,"o":198.68,"t":"2026-10-15T09:00:00Z","v":265,"vw":198.68},{"c":197.74,"h":198.35,"l":197.74,"n":6,"o":198.35,"t":"2026-10-15T11:30:00Z","v":880,"vw":198.105416},{"c":198.33,"h":198.33,"l":198.33,"n":2,"o":198.33,"t":"2026-10-15T12:00:00Z","v":153,"vw":198.33},{"c":197.78,"h":197.87,"l":197.78,"n":55,"o":197.81,"t":"2026-10-15T12:15:00Z","v":3170,"vw":197.821515},{"c":197.92,"h":198.2,"l":197.92,"n":2,"o":198.2,"t":"2026-10-15T12:30:00Z","v":789,"vw":198.150672},{"c":197.7003,"h":198.01,"l":197.7003,"n":2,"o":198.01,"t":"2026-10-15T13:00:00Z","v":202,"vw":197.85515},{"c":198.3,"h":198.3,"l":198.3,"n":2,"o":198.3,"t":"2026-10-15T13:15:00Z","v":501,"vw":198.3},{"c":196.5,"h":197.77,"l":195.1468,"n":1503,"o":197.51,"t":"2026-10-15T13:30:00Z","v":118931,"vw":196.303478},{"c":195.0525,"h":196.34,"l":193.85,"n":1490,"o":196.33,"t":"2026-10-15T13:45:00Z","v":99604,"vw":194.751971},{"c":194.99,"h":195.67,"l":194.49,"n":1100,"o":194.96,"t":"2026-10-15T14:00:00Z","v":97884,"vw":195.221853},{"c":194.91,"h":195.45,"l":194.665,"n":956,"o":195.085,"t":"2026-10-15T14:15:00Z","v":66154,"vw":195.091393},{"c":195.39,"h":195.39,"l":194.53,"n":775,"o":194.89,"t":"2026-10-15T14:30:00Z","v":34607,"vw":194.968908},{"c":195.265,"h":195.51,"l":194.94,"n":630,"o":195.28,"t":"2026-10-15T14:45:00Z","v":34045,"vw":195.319187},{"c":194.92,"h":195.325,"l":194.52,"n":1120,"o":195.3,"t":"2026-10-15T15:00:00Z","v":35691,"vw":194.780095},{"c":195.5,"h":195.9,"l":194.985,"n":1463,"o":195.05,"t":"2026-10-15T15:15:00Z","v":86682,"vw":195.588287},{"c":195.615,"h":195.7,"l":195.12,"n":1681,"o":195.62,"t":"2026-10-15T15:30:00Z","v":76075,"vw":195.346443},{"c":195.4684,"h":195.67,"l":195.25,"n":976,"o":195.6198,"t":"2026-10-15T15:45:00Z","v":31950,"vw":195.44779},{"c":196.04,"h":196.07,"l":195.33,"n":1032,"o":195.45,"t":"2026-10-15T16:00:00Z","v":51465,"vw":195.845589},{"c":195.52,"h":196.085,"l":195.19,"n":1042,"o":196.045,"t":"2026-10-15T16:15:00Z","v":31567,"vw":195.630574},{"c":195.04,"h":195.75,"l":194.99,"n":1955,"o":195.54,"t":"2026-10-15T16:30:00Z","v":84468,"vw":195.337564},{"c":194.89,"h":195.15,"l":194.77,"n":1174,"o":195.02,"t":"2026-10-15T16:45:00Z","v":66112,"vw":194.913766},{"c":195.42,"h":195.65,"l":195.41,"n":121,"o":195.65,"t":"2026-10-15T18:00:00Z","v":3713,"vw":195.573697},{"c":194.86,"h":195.41,"l":194.845,"n":1015,"o":195.35,"t":"2026-10-15T18:15:00Z","v":35426,"vw":195.196135},{"c":194.62,"h":194.84,"l":194.54,"n":1244,"o":194.84,"t":"2026-10-15T18:30:00Z","v":49664,"vw":194.697553},{"c":194.29,"h":194.55,"l":194.16,"n":1861,"o":194.545,"t":"2026-10-15T18:45:00Z","v":81347,"vw":194.340285},{"c":194.42,"h":194.54,"l":194.215,"n":2068,"o":194.31,"t":"2026-10-15T19:00:00Z","v":91924,"vw":194.385201},{"c":194.26,"h":194.57,"l":194.23,"n":2563,"o":194.45,"t":"2026-10-15T19:15:00Z","v":114213,"vw":194.419494},{"c":194.18,"h":194.31,"l":193.98,"n":3259,"o":194.27,"t":"2026-10-15T19:30:00Z","v":181429,"vw":194.185691},{"c":194.91,"h":194.97,"l":194.09,"n":6493,"o":194.17,"t":"2026-10-15T19:45:00Z","v":374817,"vw":194.78097},{"c":194.62,"h":194.89,"l":194.62,"n":20,"o":194.89,"t":"2026-10-15T20:00:00Z","v":129706,"vw":194.889579}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44423562349779716,"strike":211.21361519972888,"iv":1.1037586335628338,"gamma":0.022866066432577728,"theta":-0.9003259733669761,"vega":0.01742424345924283,"rho":0.0005021076152683496,"breakevenPct":8.603751256209499},{"delta":0.15,"premium":0.3645922659554239,"strike":201.4113558098983,"iv":0.5376602117628068,"gamma":0.052989608621520155,"theta":-0.5808829770852939,"vega":0.023504304888421937,"rho":0.0007516485495621301,"breakevenPct":3.5332485380746865},{"delta":0.2,"premium":0.4485714285714286,"strike":198.40816326530611,"iv":0.39579591836734695,"gamma":0.06892244897959185,"theta":-0.5653897959183674,"vega":0.028373469387755104,"rho":0.001006237587455644,"breakevenPct":2.035371077981205},{"delta":0.25,"premium":0.5585542168674699,"strike":197.51807228915663,"iv":0.3708674698795181,"gamma":0.08405301204819277,"theta":-0.6060084337349397,"vega":0.03243493975903614,"rho":0.0012632179173963796,"breakevenPct":1.6350897973339387},{"delta":0.3,"premium":1.5539682946782079,"strike":199.2902339769257,"iv":0.7926928088227889,"gamma":0.04262685171109952,"theta":-1.4074986463248695,"vega":0.03453063414195134,"rho":0.0015138760360821684,"breakevenPct":3.0551604862250046},{"delta":0.35,"premium":2.030293043122282,"strike":198.32143787839536,"iv":0.8326281688808308,"gamma":0.04286930022586284,"theta":-1.563167577659527,"vega":0.03675963831202268,"rho":0.0017600423178125734,"breakevenPct":2.802468531744914},{"delta":0.4,"premium":2.506617791566357,"strike":197.35264177986502,"iv":0.8725635289388728,"gamma":0.043111748740626156,"theta":-1.7188365089941846,"vega":0.038988642482094035,"rho":0.0020062085995429784,"breakevenPct":2.549776577264824},{"delta":0.45,"premium":2.7398387096774193,"strike":196.1451612903226,"iv":0.8129000000000001,"gamma":0.04781612903225806,"theta":-1.6488983870967742,"vega":0.04031290322580645,"rho":0.0022610385444866033,"breakevenPct":2.049874288059939},{"delta":0.5,"premium":1.3657004608294931,"strike":194.93640552995393,"iv":0.3379517050691244,"gamma":0.11557502304147466,"theta":-0.696187004608295,"vega":0.040617327188940094,"rho":0.002554220372673535,"breakevenPct":0.724565647690191},{"delta":0.55,"premium":1.6606313364055303,"strike":194.47557603686636,"iv":0.34919594470046084,"gamma":0.1103215668202765,"theta":-0.7091363133640554,"vega":0.04001824884792626,"rho":0.0028103462173760608,"breakevenPct":0.6394414147836724},{"delta":0.6,"premium":1.9555622119815665,"strike":194.0147465437788,"iv":0.36044018433179725,"gamma":0.10506811059907833,"theta":-0.7220856221198156,"vega":0.03941917050691244,"rho":0.0030664720620785855,"breakevenPct":0.5543171818771542},{"delta":0.65,"premium":2.2258383233532935,"strike":193.56526946107783,"iv":0.3512069461077844,"gamma":0.10090047904191617,"theta":-0.6652604790419162,"vega":0.03699449101796407,"rho":0.0033225000380767413,"breakevenPct":0.4623673787424477},{"delta":0.7,"premium":2.4952994011976046,"strike":193.11616766467066,"iv":0.34129676646706586,"gamma":0.09676874251497006,"theta":-0.6061287425149702,"vega":0.03450946107784431,"rho":0.003578524778745827,"breakevenPct":0.3701919369225122},{"delta":0.75,"premium":2.7647604790419167,"strike":192.66706586826348,"iv":0.3313865868263473,"gamma":0.09263700598802395,"theta":-0.5469970059880239,"vega":0.032024431137724546,"rho":0.0038345495194149126,"breakevenPct":0.2780164951025764},{"delta":0.8,"premium":4.057686274509806,"strike":191.3372549019608,"iv":0.4234615686274511,"gamma":0.06547058823529409,"theta":-0.6184643137254903,"vega":0.02854196078431372,"rho":0.0040651808269687945,"breakevenPct":0.2590903465906935},{"delta":0.85,"premium":6.026598837209283,"strike":189.30813953488374,"iv":0.5407377906976727,"gamma":0.0576651162790701,"theta":-0.6516831395348819,"vega":0.023770930232558145,"rho":0.004274019844170059,"breakevenPct":0.22819968807688817},{"delta":0.9,"premium":7.434636563876655,"strike":187.7477973568282,"iv":0.5615211453744494,"gamma":0.030863436123348,"theta":-0.5162870044052863,"vega":0.01784515418502202,"rho":0.004498480454414337,"breakevenPct":0.15005075719886585}],"put":[{"delta":0.1,"premium":0.2724164780838947,"strike":187.85528823250937,"iv":0.5568574885717058,"gamma":0.031177966959419743,"theta":-0.4970987347113743,"vega":0.017916716189276656,"rho":-0.0005169817307099753,"breakevenPct":3.7493602778872677},{"delta":0.15,"premium":2.464123579338732,"strike":168.26846861125915,"iv":2.9525869855215015,"gamma":0.007998475127171965,"theta":-3.536629705006323,"vega":0.023473828493808756,"rho":-0.00084720869384561,"breakevenPct":14.924139241664305},{"delta":0.2,"premium":2.04792508610223,"strike":178.5417225582361,"iv":1.9697413735976224,"gamma":0.018469375166075833,"theta":-2.5947334950670475,"vega":0.02802840728985109,"rho":-0.0010901632508872176,"breakevenPct":9.439274733370677},{"delta":0.25,"premium":0.6611643835616439,"strike":192.0246575342466,"iv":0.429527397260274,"gamma":0.07248602739726027,"theta":-0.6907205479452054,"vega":0.032413424657534246,"rho":-0.0013128488013639157,"breakevenPct":1.8094857865026712},{"delta":0.3,"premium":1.4221341463414636,"strike":191.04634146341462,"iv":0.7353219512195124,"gamma":0.05282999999999999,"theta":-1.284366829268293,"vega":0.03543243902439024,"rho":-0.0015937356087258603,"breakevenPct":2.701930670084058},{"delta":0.35,"premium":1.916350877192983,"strike":191.77894736842106,"iv":0.8040028070175441,"gamma":0.05624385964912278,"theta":-1.495808771929825,"vega":0.037719298245614034,"rho":-0.0018701864151162509,"breakevenPct":2.579610810596705},{"delta":0.4,"premium":0.9920833333333335,"strike":194.06770833333334,"iv":0.337165625,"gamma":0.11202291666666667,"theta":-0.654034375,"vega":0.0393015625,"rho":-0.0021149744651043504,"breakevenPct":0.9309738827030583},{"delta":0.45,"premium":1.1656944444444446,"strike":194.50173611111111,"iv":0.33117604166666664,"gamma":0.11601597222222222,"theta":-0.651690625,"vega":0.03995260416666667,"rho":-0.002383468749807609,"breakevenPct":0.7973514974258946},{"delta":0.5,"premium":1.3393055555555557,"strike":194.93576388888889,"iv":0.3251864583333333,"gamma":0.12000902777777778,"theta":-0.649346875,"vega":0.040603645833333334,"rho":-0.0026519630345108675,"breakevenPct":0.6637291121487309},{"delta":0.55,"premium":1.8601752336448607,"strike":195.49766355140187,"iv":0.37779883177570106,"gamma":0.10442593457943922,"theta":-0.7450988317757011,"vega":0.04015257009345794,"rho":-0.0029277880995330833,"breakevenPct":0.6426762185042786},{"delta":0.6,"premium":2.4923952879581153,"strike":196.13743455497382,"iv":0.4432437172774869,"gamma":0.08587356020942408,"theta":-0.8579141361256544,"vega":0.039361780104712044,"rho":-0.0032062503223025374,"breakevenPct":0.6388017512362321},{"delta":0.65,"premium":3.4380759162303667,"strike":197.11910994764398,"iv":0.524984554973822,"gamma":0.06997041884816753,"theta":-0.9708722513089005,"vega":0.03766020942408377,"rho":-0.0034930897793573686,"breakevenPct":0.6203324791350928},{"delta":0.7,"premium":3.4433403185247276,"strike":197.37175188600168,"iv":0.4785455993294217,"gamma":0.07629136630343669,"theta":-0.8455150880134117,"vega":0.035076278290025145,"rho":-0.003756498501994022,"breakevenPct":0.49340060163325233},{"delta":0.75,"premium":2.8523931265716675,"strike":197.16219614417435,"iv":0.350842330259849,"gamma":0.0967020955574183,"theta":-0.5690691533948028,"vega":0.031932942162615253,"rho":-0.004005052445293661,"breakevenPct":0.2977048501192021},{"delta":0.8,"premium":3.449177489177497,"strike":197.978354978355,"iv":0.3452372294372301,"gamma":0.08667142857142839,"theta":-0.4707415584415593,"vega":0.028521645021645014,"rho":-0.00428206156140669,"breakevenPct":0.18514162390194908},{"delta":0.85,"premium":6.1795091324200895,"strike":200.67922374429224,"iv":0.5202232876712329,"gamma":0.04337488584474887,"theta":-0.5897180365296805,"vega":0.02342876712328768,"rho":-0.004610657882270914,"breakevenPct":0.20025931968178728},{"delta":0.9,"premium":7.4494863013698644,"strike":202.10616438356163,"iv":0.5274150684931507,"gamma":0.0321876712328767,"theta":-0.4447979452054793,"vega":0.017606849315068486,"rho":-0.004902602726919584,"breakevenPct":0.11971979978870807}]},"raw":{"call":[{"delta":0.1,"premium":0.44423562349779716,"strike":211.21361519972888,"iv":1.1037586335628338,"gamma":0.022866066432577728,"theta":-0.9003259733669761,"vega":0.01742424345924283,"rho":0.0005021076152683496,"breakevenPct":8.603751256209499},{"delta":0.15,"premium":0.3645922659554239,"strike":201.4113558098983,"iv":0.5376602117628068,"gamma":0.052989608621520155,"theta":-0.5808829770852939,"vega":0.023504304888421937,"rho":0.0007516485495621301,"breakevenPct":3.5332485380746865},{"delta":0.2,"premium":0.4485714285714286,"strike":198.40816326530611,"iv":0.39579591836734695,"gamma":0.06892244897959185,"theta":-0.5653897959183674,"vega":0.028373469387755104,"rho":0.001006237587455644,"breakevenPct":2.035371077981205},{"delta":0.25,"premium":0.5585542168674699,"strike":197.51807228915663,"iv":0.3708674698795181,"gamma":0.08405301204819277,"theta":-0.6060084337349397,"vega":0.03243493975903614,"rho":0.0012632179173963796,"breakevenPct":1.6350897973339387},{"delta":0.3,"premium":1.5539682946782079,"strike":199.2902339769257,"iv":0.7926928088227889,"gamma":0.04262685171109952,"theta":-1.4074986463248695,"vega":0.03453063414195134,"rho":0.0015138760360821684,"breakevenPct":3.0551604862250046},{"delta":0.35,"premium":2.030293043122282,"strike":198.32143787839536,"iv":0.8326281688808308,"gamma":0.04286930022586284,"theta":-1.563167577659527,"vega":0.03675963831202268,"rho":0.0017600423178125734,"breakevenPct":2.802468531744914},{"delta":0.4,"premium":2.506617791566357,"strike":197.35264177986502,"iv":0.8725635289388728,"gamma":0.043111748740626156,"theta":-1.7188365089941846,"vega":0.038988642482094035,"rho":0.0020062085995429784,"breakevenPct":2.549776577264824},{"delta":0.45,"premium":2.7398387096774193,"strike":196.1451612903226,"iv":0.8129000000000001,"gamma":0.04781612903225806,"theta":-1.6488983870967742,"vega":0.04031290322580645,"rho":0.0022610385444866033,"breakevenPct":2.049874288059939},{"delta":0.5,"premium":1.3657004608294931,"strike":194.93640552995393,"iv":0.3379517050691244,"gamma":0.11557502304147466,"theta":-0.696187004608295,"vega":0.040617327188940094,"rho":0.002554220372673535,"breakevenPct":0.724565647690191},{"delta":0.55,"premium":1.6606313364055303,"strike":194.47557603686636,"iv":0.34919594470046084,"gamma":0.1103215668202765,"theta":-0.7091363133640554,"vega":0.04001824884792626,"rho":0.0028103462173760608,"breakevenPct":0.6394414147836724},{"delta":0.6,"premium":1.9555622119815665,"strike":194.0147465437788,"iv":0.36044018433179725,"gamma":0.10506811059907833,"theta":-0.7220856221198156,"vega":0.03941917050691244,"rho":0.0030664720620785855,"breakevenPct":0.5543171818771542},{"delta":0.65,"premium":2.2258383233532935,"strike":193.56526946107783,"iv":0.3512069461077844,"gamma":0.10090047904191617,"theta":-0.6652604790419162,"vega":0.03699449101796407,"rho":0.0033225000380767413,"breakevenPct":0.4623673787424477},{"delta":0.7,"premium":2.4952994011976046,"strike":193.11616766467066,"iv":0.34129676646706586,"gamma":0.09676874251497006,"theta":-0.6061287425149702,"vega":0.03450946107784431,"rho":0.003578524778745827,"breakevenPct":0.3701919369225122},{"delta":0.75,"premium":2.7647604790419167,"strike":192.66706586826348,"iv":0.3313865868263473,"gamma":0.09263700598802395,"theta":-0.5469970059880239,"vega":0.032024431137724546,"rho":0.0038345495194149126,"breakevenPct":0.2780164951025764},{"delta":0.8,"premium":4.057686274509806,"strike":191.3372549019608,"iv":0.4234615686274511,"gamma":0.06547058823529409,"theta":-0.6184643137254903,"vega":0.02854196078431372,"rho":0.0040651808269687945,"breakevenPct":0.2590903465906935},{"delta":0.85,"premium":6.026598837209283,"strike":189.30813953488374,"iv":0.5407377906976727,"gamma":0.0576651162790701,"theta":-0.6516831395348819,"vega":0.023770930232558145,"rho":0.004274019844170059,"breakevenPct":0.22819968807688817},{"delta":0.9,"premium":7.434636563876655,"strike":187.7477973568282,"iv":0.5615211453744494,"gamma":0.030863436123348,"theta":-0.5162870044052863,"vega":0.01784515418502202,"rho":0.004498480454414337,"breakevenPct":0.15005075719886585}],"put":[{"delta":0.1,"premium":0.2724164780838947,"strike":187.85528823250937,"iv":0.5568574885717058,"gamma":0.031177966959419743,"theta":-0.4970987347113743,"vega":0.017916716189276656,"rho":-0.0005169817307099753,"breakevenPct":3.7493602778872677},{"delta":0.15,"premium":2.464123579338732,"strike":168.26846861125915,"iv":2.9525869855215015,"gamma":0.007998475127171965,"theta":-3.536629705006323,"vega":0.023473828493808756,"rho":-0.00084720869384561,"breakevenPct":14.924139241664305},{"delta":0.2,"premium":2.04792508610223,"strike":178.5417225582361,"iv":1.9697413735976224,"gamma":0.018469375166075833,"theta":-2.5947334950670475,"vega":0.02802840728985109,"rho":-0.0010901632508872176,"breakevenPct":9.439274733370677},{"delta":0.25,"premium":0.6611643835616439,"strike":192.0246575342466,"iv":0.429527397260274,"gamma":0.07248602739726027,"theta":-0.6907205479452054,"vega":0.032413424657534246,"rho":-0.0013128488013639157,"breakevenPct":1.8094857865026712},{"delta":0.3,"premium":1.4221341463414636,"strike":191.04634146341462,"iv":0.7353219512195124,"gamma":0.05282999999999999,"theta":-1.284366829268293,"vega":0.03543243902439024,"rho":-0.0015937356087258603,"breakevenPct":2.701930670084058},{"delta":0.35,"premium":1.916350877192983,"strike":191.77894736842106,"iv":0.8040028070175441,"gamma":0.05624385964912278,"theta":-1.495808771929825,"vega":0.037719298245614034,"rho":-0.0018701864151162509,"breakevenPct":2.579610810596705},{"delta":0.4,"premium":0.9920833333333335,"strike":194.06770833333334,"iv":0.337165625,"gamma":0.11202291666666667,"theta":-0.654034375,"vega":0.0393015625,"rho":-0.0021149744651043504,"breakevenPct":0.9309738827030583},{"delta":0.45,"premium":1.1656944444444446,"strike":194.50173611111111,"iv":0.33117604166666664,"gamma":0.11601597222222222,"theta":-0.651690625,"vega":0.03995260416666667,"rho":-0.002383468749807609,"breakevenPct":0.7973514974258946},{"delta":0.5,"premium":1.3393055555555557,"strike":194.93576388888889,"iv":0.3251864583333333,"gamma":0.12000902777777778,"theta":-0.649346875,"vega":0.040603645833333334,"rho":-0.0026519630345108675,"breakevenPct":0.6637291121487309},{"delta":0.55,"premium":1.8601752336448607,"strike":195.49766355140187,"iv":0.37779883177570106,"gamma":0.10442593457943922,"theta":-0.7450988317757011,"vega":0.04015257009345794,"rho":-0.0029277880995330833,"breakevenPct":0.6426762185042786},{"delta":0.6,"premium":2.4923952879581153,"strike":196.13743455497382,"iv":0.4432437172774869,"gamma":0.08587356020942408,"theta":-0.8579141361256544,"vega":0.039361780104712044,"rho":-0.0032062503223025374,"breakevenPct":0.6388017512362321},{"delta":0.65,"premium":3.4380759162303667,"strike":197.11910994764398,"iv":0.524984554973822,"gamma":0.06997041884816753,"theta":-0.9708722513089005,"vega":0.03766020942408377,"rho":-0.0034930897793573686,"breakevenPct":0.6203324791350928},{"delta":0.7,"premium":3.4433403185247276,"strike":197.37175188600168,"iv":0.4785455993294217,"gamma":0.07629136630343669,"theta":-0.8455150880134117,"vega":0.035076278290025145,"rho":-0.003756498501994022,"breakevenPct":0.49340060163325233},{"delta":0.75,"premium":2.8523931265716675,"strike":197.16219614417435,"iv":0.350842330259849,"gamma":0.0967020955574183,"theta":-0.5690691533948028,"vega":0.031932942162615253,"rho":-0.004005052445293661,"breakevenPct":0.2977048501192021},{"delta":0.8,"premium":3.449177489177497,"strike":197.978354978355,"iv":0.3452372294372301,"gamma":0.08667142857142839,"theta":-0.4707415584415593,"vega":0.028521645021645014,"rho":-0.00428206156140669,"breakevenPct":0.18514162390194908},{"delta":0.85,"premium":6.1795091324200895,"strike":200.67922374429224,"iv":0.5202232876712329,"gamma":0.04337488584474887,"theta":-0.5897180365296805,"vega":0.02342876712328768,"rho":-0.004610657882270914,"breakevenPct":0.20025931968178728},{"delta":0.9,"premium":7.4494863013698644,"strike":202.10616438356163,"iv":0.5274150684931507,"gamma":0.0321876712328767,"theta":-0.4447979452054793,"vega":0.017606849315068486,"rho":-0.004902602726919584,"breakevenPct":0.11971979978870807}]}},"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"}}