{"symbol":"ALG","url":"https://intraalpha.com/companies/ALG","capturedAt":"2026-10-23T05:03:37.358Z","state":"ready","quote":{"symbol":"ALG","last_price":147.23,"prev_close":148.5,"regular_close":147.23,"change":-1.27,"change_pct":-0.8552,"regular_change":-1.27,"regular_change_pct":-0.8552,"extended_change":0,"extended_change_pct":0,"bid":58.26,"ask":185,"bid_size":100,"ask_size":100,"volume":198660,"vwap":147.190092,"open":147.18,"high":149.235,"low":145.7901,"close":147.23,"trade_count":7516,"last_trade_at":"2026-10-22T23:00:00.003936689Z","last_quote_at":"2026-10-23T00:00:00.06915745Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALG","fetched_at":"2026-10-23T05:03:36.836072+00:00","name":"Alamo Group Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Alamo Group Inc. designs, manufactures, distributes and services agricultural and infrastructure maintenance equipment for government and industrial use worldwide. The company is headquartered in Seguin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1807388000,"ebitda":205085000,"pe_ratio":17.87,"peg_ratio":0.863,"book_value":99.31,"dividend_per_share":1.28,"dividend_yield":0.0086,"eps":8.31,"revenue_ttm":1661574000,"gross_profit_ttm":402345000,"profit_margin":0.0608,"operating_margin_ttm":0.102,"return_on_assets_ttm":0.0564,"return_on_equity_ttm":0.0877,"quarterly_earnings_growth":-0.008,"quarterly_revenue_growth":0.076,"analyst_target_price":204.8,"analyst_number":1,"beta":1.078,"fifty_two_week_high":218.51,"fifty_two_week_low":145.13,"fifty_day_ma":161.92,"two_hundred_day_ma":170.23,"shares_outstanding":12171000,"forward_pe":13.79,"price_to_sales":1.088,"price_to_book":1.687,"ev_to_revenue":1.247,"ev_to_ebitda":9.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:36.836072+00:00"},"optionObservedAt":"2026-10-22T19:56:56.622Z","bars":[{"c":153.78,"h":153.78,"l":153.02,"n":25,"o":153.02,"t":"2026-10-16T13:30:00Z","v":1627,"vw":153.084135},{"c":153.69,"h":153.69,"l":153.69,"n":7,"o":153.69,"t":"2026-10-16T13:40:00Z","v":268,"vw":153.69},{"c":153.72,"h":153.72,"l":153.72,"n":13,"o":153.72,"t":"2026-10-16T14:00:00Z","v":195,"vw":153.72},{"c":153.58,"h":153.58,"l":153.195,"n":13,"o":153.195,"t":"2026-10-16T14:10:00Z","v":215,"vw":153.3875},{"c":153.1844,"h":153.1844,"l":153.1844,"n":5,"o":153.1844,"t":"2026-10-16T14:25:00Z","v":716,"vw":153.1844},{"c":152.0621,"h":152.0621,"l":152.0621,"n":6,"o":152.0621,"t":"2026-10-16T14:45:00Z","v":239,"vw":152.0621},{"c":152.765,"h":152.765,"l":151.85,"n":15,"o":151.85,"t":"2026-10-16T14:50:00Z","v":569,"vw":152.582},{"c":152.575,"h":152.575,"l":152.575,"n":7,"o":152.575,"t":"2026-10-16T14:55:00Z","v":403,"vw":152.575},{"c":151.87,"h":151.87,"l":151.87,"n":41,"o":151.87,"t":"2026-10-16T15:10:00Z","v":997,"vw":151.87},{"c":151.26,"h":151.26,"l":151.26,"n":24,"o":151.26,"t":"2026-10-16T15:20:00Z","v":611,"vw":151.26},{"c":151.23,"h":151.23,"l":151.23,"n":54,"o":151.23,"t":"2026-10-16T15:25:00Z","v":1114,"vw":151.23},{"c":151.53,"h":151.53,"l":151.235,"n":68,"o":151.235,"t":"2026-10-16T15:30:00Z","v":801,"vw":151.3825},{"c":151.715,"h":151.715,"l":151.715,"n":13,"o":151.715,"t":"2026-10-16T15:40:00Z","v":325,"vw":151.715},{"c":151.446,"h":151.5,"l":151.446,"n":29,"o":151.5,"t":"2026-10-16T15:50:00Z","v":694,"vw":151.480034},{"c":151.51,"h":151.51,"l":151.505,"n":12,"o":151.505,"t":"2026-10-16T15:55:00Z","v":803,"vw":151.506667},{"c":151.755,"h":152,"l":151.75,"n":64,"o":151.75,"t":"2026-10-16T16:00:00Z","v":1572,"vw":151.796192},{"c":151.81,"h":151.82,"l":151.81,"n":9,"o":151.82,"t":"2026-10-16T16:10:00Z","v":416,"vw":151.8125},{"c":151.5,"h":151.53,"l":151.5,"n":49,"o":151.53,"t":"2026-10-16T16:15:00Z","v":1114,"vw":151.52},{"c":151.03,"h":151.24,"l":151.01,"n":75,"o":151.24,"t":"2026-10-16T16:25:00Z","v":2821,"vw":151.105799},{"c":150.78,"h":150.78,"l":150.58,"n":44,"o":150.59,"t":"2026-10-16T16:35:00Z","v":1161,"vw":150.641502},{"c":150.78,"h":150.78,"l":150.78,"n":14,"o":150.78,"t":"2026-10-16T16:40:00Z","v":293,"vw":150.78},{"c":150.41,"h":150.41,"l":150.41,"n":32,"o":150.41,"t":"2026-10-16T16:45:00Z","v":545,"vw":150.41},{"c":150.11,"h":150.11,"l":150.11,"n":4,"o":150.11,"t":"2026-10-16T16:50:00Z","v":187,"vw":150.11},{"c":150.11,"h":150.11,"l":150.11,"n":15,"o":150.11,"t":"2026-10-16T16:55:00Z","v":225,"vw":150.11},{"c":150.41,"h":150.55,"l":150.37,"n":14,"o":150.37,"t":"2026-10-16T17:00:00Z","v":788,"vw":150.422},{"c":150.135,"h":150.445,"l":150.03,"n":65,"o":150.445,"t":"2026-10-16T17:15:00Z","v":1642,"vw":150.138571},{"c":150.135,"h":150.135,"l":150.135,"n":2,"o":150.135,"t":"2026-10-16T17:20:00Z","v":101,"vw":150.135},{"c":150.615,"h":150.615,"l":150.615,"n":10,"o":150.615,"t":"2026-10-16T17:25:00Z","v":283,"vw":150.615},{"c":150.3851,"h":150.3851,"l":150.385,"n":17,"o":150.385,"t":"2026-10-16T17:30:00Z","v":984,"vw":150.385085},{"c":150.385,"h":150.69,"l":150.385,"n":17,"o":150.385,"t":"2026-10-16T17:35:00Z","v":813,"vw":150.532762},{"c":150.49,"h":150.72,"l":150.385,"n":73,"o":150.385,"t":"2026-10-16T17:40:00Z","v":1677,"vw":150.605833},{"c":150.285,"h":150.425,"l":150.285,"n":32,"o":150.425,"t":"2026-10-16T17:45:00Z","v":611,"vw":150.331667},{"c":150.5,"h":150.73,"l":150.0222,"n":200,"o":150.1,"t":"2026-10-16T17:50:00Z","v":7138,"vw":150.394677},{"c":150.7325,"h":150.7325,"l":150.7325,"n":4,"o":150.7325,"t":"2026-10-16T17:55:00Z","v":110,"vw":150.7325},{"c":150.305,"h":150.72,"l":150.02,"n":106,"o":150.72,"t":"2026-10-16T18:05:00Z","v":3297,"vw":150.210319},{"c":150.6875,"h":150.6875,"l":150.4075,"n":9,"o":150.4075,"t":"2026-10-16T18:20:00Z","v":217,"vw":150.5475},{"c":150.6875,"h":150.6875,"l":150.455,"n":22,"o":150.455,"t":"2026-10-16T18:30:00Z","v":328,"vw":150.550679},{"c":150.415,"h":150.8,"l":150.415,"n":34,"o":150.44,"t":"2026-10-16T18:40:00Z","v":1247,"vw":150.57271},{"c":150.56,"h":150.56,"l":150.05,"n":44,"o":150.05,"t":"2026-10-16T18:50:00Z","v":719,"vw":150.3225},{"c":150.6625,"h":150.6625,"l":150.6625,"n":9,"o":150.6625,"t":"2026-10-16T18:55:00Z","v":136,"vw":150.6625},{"c":150.645,"h":150.645,"l":150.56,"n":29,"o":150.56,"t":"2026-10-16T19:00:00Z","v":516,"vw":150.6025},{"c":150.285,"h":150.37,"l":150.285,"n":55,"o":150.37,"t":"2026-10-16T19:05:00Z","v":1296,"vw":150.344704},{"c":150.85,"h":150.85,"l":150.55,"n":167,"o":150.57,"t":"2026-10-16T19:10:00Z","v":3266,"vw":150.726129},{"c":150.975,"h":150.975,"l":150.975,"n":8,"o":150.975,"t":"2026-10-16T19:15:00Z","v":151,"vw":150.975},{"c":151.03,"h":151.355,"l":151.025,"n":35,"o":151.355,"t":"2026-10-16T19:25:00Z","v":741,"vw":151.177355},{"c":150.54,"h":150.63,"l":150.54,"n":78,"o":150.63,"t":"2026-10-16T19:30:00Z","v":1643,"vw":150.606667},{"c":151.045,"h":151.045,"l":150.53,"n":81,"o":150.53,"t":"2026-10-16T19:35:00Z","v":1394,"vw":150.765},{"c":151.11,"h":151.11,"l":151.11,"n":13,"o":151.11,"t":"2026-10-16T19:40:00Z","v":286,"vw":151.11},{"c":151.29,"h":151.29,"l":151.29,"n":70,"o":151.29,"t":"2026-10-16T19:45:00Z","v":697,"vw":151.29},{"c":150.88,"h":151.08,"l":150.815,"n":200,"o":150.92,"t":"2026-10-16T19:50:00Z","v":4626,"vw":150.912287},{"c":150.91,"h":151.04,"l":150.34,"n":493,"o":150.65,"t":"2026-10-16T19:55:00Z","v":10757,"vw":150.6555},{"c":150.66,"h":150.66,"l":150.66,"n":22,"o":150.66,"t":"2026-10-16T20:00:00Z","v":29919,"vw":150.66},{"c":152.22,"h":152.22,"l":150.45,"n":89,"o":151.59,"t":"2026-10-19T13:30:00Z","v":3549,"vw":151.473333},{"c":151.0451,"h":151.0451,"l":150.34,"n":145,"o":150.61,"t":"2026-10-19T13:45:00Z","v":5249,"vw":150.440103},{"c":150.19,"h":150.35,"l":150.19,"n":42,"o":150.35,"t":"2026-10-19T13:50:00Z","v":1185,"vw":150.316103},{"c":150.215,"h":150.215,"l":150.215,"n":2,"o":150.215,"t":"2026-10-19T14:10:00Z","v":210,"vw":150.215},{"c":150.215,"h":150.215,"l":150,"n":17,"o":150,"t":"2026-10-19T14:20:00Z","v":637,"vw":150.05375},{"c":149.73,"h":149.73,"l":149.73,"n":16,"o":149.73,"t":"2026-10-19T14:25:00Z","v":241,"vw":149.73},{"c":150.1,"h":150.1,"l":150.1,"n":8,"o":150.1,"t":"2026-10-19T14:55:00Z","v":285,"vw":150.1},{"c":150.5897,"h":150.7,"l":150.5897,"n":128,"o":150.64,"t":"2026-10-19T15:05:00Z","v":2709,"vw":150.641635},{"c":150.83,"h":151.525,"l":150.83,"n":198,"o":151.3,"t":"2026-10-19T15:25:00Z","v":4808,"vw":151.133334},{"c":150.905,"h":150.905,"l":150.905,"n":4,"o":150.905,"t":"2026-10-19T15:45:00Z","v":103,"vw":150.905},{"c":150.64,"h":150.77,"l":150.44,"n":127,"o":150.44,"t":"2026-10-19T16:00:00Z","v":2480,"vw":150.544375},{"c":150.42,"h":150.42,"l":150.42,"n":16,"o":150.42,"t":"2026-10-19T16:05:00Z","v":414,"vw":150.42},{"c":150.32,"h":150.32,"l":150.32,"n":27,"o":150.32,"t":"2026-10-19T16:15:00Z","v":543,"vw":150.32},{"c":150.13,"h":150.56,"l":149.9629,"n":31,"o":150.56,"t":"2026-10-19T16:40:00Z","v":3138,"vw":150.017572},{"c":150.18,"h":150.18,"l":150.18,"n":6,"o":150.18,"t":"2026-10-19T17:05:00Z","v":376,"vw":150.18},{"c":150.175,"h":150.175,"l":150.175,"n":10,"o":150.175,"t":"2026-10-19T17:20:00Z","v":215,"vw":150.175},{"c":150.22,"h":150.22,"l":150.22,"n":12,"o":150.22,"t":"2026-10-19T17:25:00Z","v":368,"vw":150.22},{"c":149.8864,"h":149.8864,"l":149.8864,"n":15,"o":149.8864,"t":"2026-10-19T17:30:00Z","v":465,"vw":149.8864},{"c":150.055,"h":150.055,"l":149.78,"n":109,"o":149.835,"t":"2026-10-19T17:35:00Z","v":3108,"vw":149.87875},{"c":150.04,"h":150.04,"l":150.04,"n":20,"o":150.04,"t":"2026-10-19T17:45:00Z","v":450,"vw":150.04},{"c":150.04,"h":150.04,"l":150.04,"n":56,"o":150.04,"t":"2026-10-19T18:05:00Z","v":752,"vw":150.04},{"c":149.955,"h":150.19,"l":149.955,"n":53,"o":150.18,"t":"2026-10-19T18:20:00Z","v":1375,"vw":150.115833},{"c":150.16,"h":150.16,"l":150.1,"n":36,"o":150.16,"t":"2026-10-19T18:35:00Z","v":1215,"vw":150.148333},{"c":150.085,"h":150.2,"l":150.085,"n":42,"o":150.2,"t":"2026-10-19T18:45:00Z","v":1503,"vw":150.143333},{"c":150.1367,"h":150.1367,"l":149.9301,"n":29,"o":149.9301,"t":"2026-10-19T18:50:00Z","v":1386,"vw":150.0187},{"c":150.18,"h":150.18,"l":150.18,"n":10,"o":150.18,"t":"2026-10-19T19:00:00Z","v":539,"vw":150.18},{"c":150.16,"h":150.16,"l":150.16,"n":8,"o":150.16,"t":"2026-10-19T19:05:00Z","v":216,"vw":150.16},{"c":149.9,"h":150.14,"l":149.9,"n":113,"o":149.93,"t":"2026-10-19T19:15:00Z","v":2240,"vw":149.951293},{"c":149.95,"h":149.95,"l":149.9,"n":15,"o":149.9,"t":"2026-10-19T19:20:00Z","v":466,"vw":149.9325},{"c":149.86,"h":149.94,"l":149.86,"n":30,"o":149.94,"t":"2026-10-19T19:30:00Z","v":922,"vw":149.873333},{"c":149.86,"h":149.86,"l":149.86,"n":11,"o":149.86,"t":"2026-10-19T19:35:00Z","v":573,"vw":149.86},{"c":149.65,"h":149.67,"l":149.65,"n":73,"o":149.67,"t":"2026-10-19T19:40:00Z","v":2197,"vw":149.661425},{"c":149.67,"h":149.9,"l":149.645,"n":120,"o":149.6725,"t":"2026-10-19T19:45:00Z","v":3117,"vw":149.709042},{"c":149.175,"h":149.175,"l":149.175,"n":23,"o":149.175,"t":"2026-10-19T19:50:00Z","v":761,"vw":149.175},{"c":148.74,"h":149.05,"l":148.61,"n":385,"o":149.05,"t":"2026-10-19T19:55:00Z","v":12803,"vw":148.831703},{"c":148.73,"h":148.96,"l":148.73,"n":32,"o":148.96,"t":"2026-10-19T20:00:00Z","v":21882,"vw":148.731297},{"c":148.8,"h":148.8,"l":148.8,"n":31,"o":148.8,"t":"2026-10-20T10:00:00Z","v":863,"vw":148.8},{"c":149.06,"h":151.145,"l":147.8,"n":137,"o":148.56,"t":"2026-10-20T13:30:00Z","v":9216,"vw":149.131292},{"c":148.35,"h":149.26,"l":148.35,"n":36,"o":149.26,"t":"2026-10-20T13:35:00Z","v":906,"vw":148.807264},{"c":148.775,"h":148.775,"l":148.775,"n":4,"o":148.775,"t":"2026-10-20T13:40:00Z","v":303,"vw":148.775},{"c":149.99,"h":150.35,"l":149.69,"n":336,"o":149.95,"t":"2026-10-20T14:00:00Z","v":3850,"vw":149.9048},{"c":149.66,"h":149.66,"l":149.66,"n":9,"o":149.66,"t":"2026-10-20T14:05:00Z","v":388,"vw":149.66},{"c":149.33,"h":149.7,"l":149.09,"n":529,"o":149.105,"t":"2026-10-20T14:15:00Z","v":8482,"vw":149.351479},{"c":149.895,"h":149.895,"l":149.33,"n":24,"o":149.33,"t":"2026-10-20T14:20:00Z","v":921,"vw":149.502407},{"c":150.75,"h":150.76,"l":150.32,"n":52,"o":150.32,"t":"2026-10-20T14:25:00Z","v":3124,"vw":150.724409},{"c":150.1,"h":151.25,"l":150.1,"n":88,"o":150.75,"t":"2026-10-20T14:30:00Z","v":3197,"vw":150.701729},{"c":150.91,"h":150.91,"l":150.91,"n":11,"o":150.91,"t":"2026-10-20T14:35:00Z","v":153,"vw":150.91},{"c":150.86,"h":151.2,"l":150.36,"n":288,"o":151.19,"t":"2026-10-20T14:40:00Z","v":6531,"vw":150.85177},{"c":150.515,"h":150.515,"l":150.515,"n":5,"o":150.515,"t":"2026-10-20T14:45:00Z","v":133,"vw":150.515},{"c":149.9,"h":150.41,"l":149.9,"n":102,"o":150.41,"t":"2026-10-20T15:10:00Z","v":2012,"vw":150.218572},{"c":150.335,"h":150.335,"l":150.335,"n":10,"o":150.335,"t":"2026-10-20T15:15:00Z","v":250,"vw":150.335},{"c":150.285,"h":150.32,"l":150.06,"n":139,"o":150.06,"t":"2026-10-20T15:40:00Z","v":1656,"vw":150.226448},{"c":150.08,"h":150.325,"l":150.08,"n":36,"o":150.325,"t":"2026-10-20T15:45:00Z","v":1119,"vw":150.2025},{"c":149.93,"h":149.93,"l":149.93,"n":11,"o":149.93,"t":"2026-10-20T16:05:00Z","v":219,"vw":149.93},{"c":149.49,"h":149.49,"l":149.49,"n":26,"o":149.49,"t":"2026-10-20T16:10:00Z","v":454,"vw":149.49},{"c":149.595,"h":149.595,"l":149.595,"n":24,"o":149.595,"t":"2026-10-20T16:15:00Z","v":583,"vw":149.595},{"c":149.245,"h":149.42,"l":149.245,"n":11,"o":149.42,"t":"2026-10-20T16:20:00Z","v":293,"vw":149.336268},{"c":149.555,"h":149.555,"l":149.5,"n":28,"o":149.5,"t":"2026-10-20T16:30:00Z","v":438,"vw":149.5275},{"c":149.635,"h":149.635,"l":149.63,"n":15,"o":149.63,"t":"2026-10-20T16:35:00Z","v":527,"vw":149.632907},{"c":149.82,"h":149.82,"l":149.66,"n":15,"o":149.66,"t":"2026-10-20T16:40:00Z","v":439,"vw":149.74},{"c":149.645,"h":149.885,"l":149.645,"n":32,"o":149.655,"t":"2026-10-20T16:45:00Z","v":1604,"vw":149.715982},{"c":149.635,"h":149.635,"l":149.61,"n":17,"o":149.61,"t":"2026-10-20T16:50:00Z","v":502,"vw":149.618333},{"c":149.34,"h":149.34,"l":149.34,"n":61,"o":149.34,"t":"2026-10-20T16:55:00Z","v":890,"vw":149.34},{"c":149.42,"h":149.42,"l":149.42,"n":8,"o":149.42,"t":"2026-10-20T17:05:00Z","v":140,"vw":149.42},{"c":149.416,"h":149.416,"l":149.416,"n":8,"o":149.416,"t":"2026-10-20T17:10:00Z","v":330,"vw":149.416},{"c":149.15,"h":149.3,"l":149.15,"n":19,"o":149.3,"t":"2026-10-20T17:20:00Z","v":550,"vw":149.236975},{"c":149.09,"h":149.2,"l":149.07,"n":49,"o":149.14,"t":"2026-10-20T17:25:00Z","v":11894,"vw":149.083279},{"c":149.33,"h":149.37,"l":149.31,"n":38,"o":149.37,"t":"2026-10-20T17:30:00Z","v":892,"vw":149.335169},{"c":149.53,"h":149.53,"l":149.355,"n":30,"o":149.355,"t":"2026-10-20T17:40:00Z","v":467,"vw":149.4425},{"c":149.7,"h":149.7,"l":149.7,"n":21,"o":149.7,"t":"2026-10-20T17:55:00Z","v":454,"vw":149.7},{"c":149.59,"h":149.64,"l":149.59,"n":44,"o":149.64,"t":"2026-10-20T18:05:00Z","v":1036,"vw":149.613834},{"c":149.905,"h":149.905,"l":149.615,"n":34,"o":149.615,"t":"2026-10-20T18:10:00Z","v":1123,"vw":149.84129},{"c":149.63,"h":149.7,"l":149.63,"n":86,"o":149.7,"t":"2026-10-20T18:20:00Z","v":2175,"vw":149.668704},{"c":149.35,"h":149.35,"l":149.35,"n":6,"o":149.35,"t":"2026-10-20T18:25:00Z","v":127,"vw":149.35},{"c":149.555,"h":149.76,"l":149.555,"n":20,"o":149.555,"t":"2026-10-20T18:30:00Z","v":1088,"vw":149.6575},{"c":150.12,"h":150.12,"l":150,"n":29,"o":150,"t":"2026-10-20T18:45:00Z","v":645,"vw":150.06},{"c":150.09,"h":150.09,"l":150.09,"n":16,"o":150.09,"t":"2026-10-20T18:50:00Z","v":183,"vw":150.09},{"c":149.97,"h":149.97,"l":149.97,"n":9,"o":149.97,"t":"2026-10-20T18:55:00Z","v":219,"vw":149.97},{"c":150.23,"h":150.2301,"l":150.23,"n":14,"o":150.2301,"t":"2026-10-20T19:00:00Z","v":1682,"vw":150.230047},{"c":150.52,"h":150.52,"l":150.52,"n":27,"o":150.52,"t":"2026-10-20T19:05:00Z","v":359,"vw":150.52},{"c":150.31,"h":150.31,"l":150.31,"n":18,"o":150.31,"t":"2026-10-20T19:10:00Z","v":505,"vw":150.31},{"c":150.325,"h":150.59,"l":150.31,"n":64,"o":150.31,"t":"2026-10-20T19:15:00Z","v":1481,"vw":150.431628},{"c":149.98,"h":150.1695,"l":149.98,"n":61,"o":150.05,"t":"2026-10-20T19:30:00Z","v":1754,"vw":150.062324},{"c":149.6,"h":149.6,"l":149.6,"n":10,"o":149.6,"t":"2026-10-20T19:35:00Z","v":342,"vw":149.6},{"c":150.21,"h":150.21,"l":149.55,"n":52,"o":149.61,"t":"2026-10-20T19:40:00Z","v":1977,"vw":149.686501},{"c":149.98,"h":149.99,"l":149.53,"n":24,"o":149.705,"t":"2026-10-20T19:45:00Z","v":2127,"vw":149.753875},{"c":149.43,"h":149.61,"l":149.43,"n":141,"o":149.43,"t":"2026-10-20T19:50:00Z","v":3251,"vw":149.538614},{"c":148.76,"h":149.47,"l":148.76,"n":457,"o":149.2,"t":"2026-10-20T19:55:00Z","v":22319,"vw":148.968582},{"c":148.95,"h":148.95,"l":148.95,"n":21,"o":148.95,"t":"2026-10-20T20:00:00Z","v":25413,"vw":148.95},{"c":148.51,"h":149,"l":148.51,"n":8,"o":149,"t":"2026-10-20T22:35:00Z","v":2097,"vw":148.976577},{"c":149.345,"h":149.345,"l":149.19,"n":31,"o":149.19,"t":"2026-10-21T13:30:00Z","v":844,"vw":149.228787},{"c":149.0875,"h":149.0875,"l":149.0875,"n":15,"o":149.0875,"t":"2026-10-21T13:40:00Z","v":279,"vw":149.0875},{"c":148.53,"h":148.53,"l":148.23,"n":18,"o":148.23,"t":"2026-10-21T13:45:00Z","v":261,"vw":148.38},{"c":149,"h":149,"l":148.94,"n":56,"o":148.94,"t":"2026-10-21T13:50:00Z","v":1164,"vw":148.99},{"c":147.81,"h":148.685,"l":147.81,"n":49,"o":148.685,"t":"2026-10-21T14:05:00Z","v":786,"vw":148.118333},{"c":148.2,"h":148.61,"l":148,"n":716,"o":148.01,"t":"2026-10-21T14:10:00Z","v":13486,"vw":148.343937},{"c":148,"h":148,"l":147.8935,"n":27,"o":147.8935,"t":"2026-10-21T14:15:00Z","v":613,"vw":147.954707},{"c":148.01,"h":148.01,"l":148.01,"n":19,"o":148.01,"t":"2026-10-21T14:20:00Z","v":340,"vw":148.01},{"c":148.175,"h":148.175,"l":148.175,"n":5,"o":148.175,"t":"2026-10-21T14:25:00Z","v":192,"vw":148.175},{"c":148.7499,"h":148.7499,"l":147.85,"n":440,"o":147.88,"t":"2026-10-21T14:30:00Z","v":17756,"vw":148.141722},{"c":148.16,"h":148.35,"l":148.02,"n":46,"o":148.25,"t":"2026-10-21T14:35:00Z","v":1936,"vw":148.191865},{"c":148.42,"h":148.42,"l":148.25,"n":34,"o":148.25,"t":"2026-10-21T14:40:00Z","v":865,"vw":148.36},{"c":148.45,"h":148.45,"l":148.2,"n":145,"o":148.3,"t":"2026-10-21T14:45:00Z","v":2941,"vw":148.296013},{"c":148.55,"h":148.55,"l":148.5,"n":27,"o":148.5,"t":"2026-10-21T14:50:00Z","v":820,"vw":148.523144},{"c":148.4,"h":148.4,"l":148.39,"n":22,"o":148.39,"t":"2026-10-21T14:55:00Z","v":388,"vw":148.396667},{"c":147.74,"h":147.74,"l":147.74,"n":11,"o":147.74,"t":"2026-10-21T15:00:00Z","v":151,"vw":147.74},{"c":147.44,"h":147.56,"l":147.44,"n":48,"o":147.56,"t":"2026-10-21T15:05:00Z","v":971,"vw":147.521039},{"c":147.34,"h":147.44,"l":147.34,"n":37,"o":147.44,"t":"2026-10-21T15:10:00Z","v":902,"vw":147.405},{"c":147.05,"h":147.1,"l":147.05,"n":54,"o":147.1,"t":"2026-10-21T15:15:00Z","v":1051,"vw":147.09},{"c":147.1,"h":147.1,"l":146.975,"n":61,"o":146.975,"t":"2026-10-21T15:20:00Z","v":1669,"vw":147.058333},{"c":147.475,"h":147.475,"l":147.195,"n":12,"o":147.4,"t":"2026-10-21T15:25:00Z","v":636,"vw":147.389},{"c":147.755,"h":147.755,"l":147.755,"n":30,"o":147.755,"t":"2026-10-21T15:30:00Z","v":719,"vw":147.755},{"c":147.75,"h":147.75,"l":147.75,"n":10,"o":147.75,"t":"2026-10-21T15:35:00Z","v":276,"vw":147.75},{"c":147.99,"h":147.99,"l":147.8,"n":11,"o":147.8,"t":"2026-10-21T15:40:00Z","v":386,"vw":147.863333},{"c":147.37,"h":147.91,"l":146.89,"n":246,"o":147.88,"t":"2026-10-21T15:45:00Z","v":18492,"vw":147.217032},{"c":147.56,"h":147.92,"l":147.5,"n":68,"o":147.74,"t":"2026-10-21T15:50:00Z","v":2176,"vw":147.696249},{"c":147.7,"h":147.7,"l":147.7,"n":6,"o":147.7,"t":"2026-10-21T16:00:00Z","v":260,"vw":147.7},{"c":147.7,"h":147.785,"l":147.7,"n":20,"o":147.785,"t":"2026-10-21T16:05:00Z","v":582,"vw":147.729851},{"c":147.78,"h":147.79,"l":147.7,"n":17,"o":147.79,"t":"2026-10-21T16:10:00Z","v":699,"vw":147.749358},{"c":147.8,"h":147.8,"l":147.8,"n":26,"o":147.8,"t":"2026-10-21T16:20:00Z","v":754,"vw":147.8},{"c":147.76,"h":147.8,"l":147.675,"n":113,"o":147.72,"t":"2026-10-21T16:25:00Z","v":4245,"vw":147.748472},{"c":147.79,"h":147.79,"l":147.79,"n":6,"o":147.79,"t":"2026-10-21T16:30:00Z","v":124,"vw":147.79},{"c":148.18,"h":148.18,"l":147.66,"n":70,"o":147.815,"t":"2026-10-21T16:35:00Z","v":2649,"vw":147.885405},{"c":148.545,"h":148.545,"l":148.545,"n":5,"o":148.545,"t":"2026-10-21T16:40:00Z","v":143,"vw":148.545},{"c":148.01,"h":148.01,"l":147.88,"n":30,"o":147.88,"t":"2026-10-21T16:45:00Z","v":977,"vw":147.97},{"c":147.935,"h":147.935,"l":147.935,"n":6,"o":147.935,"t":"2026-10-21T16:55:00Z","v":219,"vw":147.935},{"c":148.375,"h":148.375,"l":147.7901,"n":64,"o":148,"t":"2026-10-21T17:05:00Z","v":2144,"vw":148.09503},{"c":148.1,"h":148.3,"l":148,"n":90,"o":148.3,"t":"2026-10-21T17:20:00Z","v":2840,"vw":148.116197},{"c":148.47,"h":148.47,"l":148.47,"n":2,"o":148.47,"t":"2026-10-21T17:25:00Z","v":145,"vw":148.47},{"c":148.18,"h":148.18,"l":148.11,"n":11,"o":148.11,"t":"2026-10-21T17:30:00Z","v":319,"vw":148.145},{"c":147.75,"h":147.75,"l":147.75,"n":44,"o":147.75,"t":"2026-10-21T17:40:00Z","v":856,"vw":147.75},{"c":147.9,"h":148.025,"l":147.9,"n":17,"o":148.025,"t":"2026-10-21T17:45:00Z","v":1324,"vw":148.001371},{"c":147.8,"h":147.8,"l":147.7,"n":60,"o":147.7,"t":"2026-10-21T17:50:00Z","v":1420,"vw":147.758571},{"c":147.75,"h":147.75,"l":147.75,"n":16,"o":147.75,"t":"2026-10-21T17:55:00Z","v":630,"vw":147.75},{"c":147.495,"h":147.5,"l":147.495,"n":28,"o":147.5,"t":"2026-10-21T18:00:00Z","v":951,"vw":147.499},{"c":147.685,"h":147.7,"l":147.58,"n":22,"o":147.68,"t":"2026-10-21T18:05:00Z","v":924,"vw":147.668599},{"c":147.73,"h":147.94,"l":147.69,"n":35,"o":147.93,"t":"2026-10-21T18:10:00Z","v":1234,"vw":147.802857},{"c":147.63,"h":147.76,"l":147.63,"n":92,"o":147.76,"t":"2026-10-21T18:15:00Z","v":1680,"vw":147.708413},{"c":147.54,"h":147.54,"l":147.5,"n":21,"o":147.5,"t":"2026-10-21T18:20:00Z","v":956,"vw":147.51},{"c":147.49,"h":147.5,"l":147.36,"n":48,"o":147.5,"t":"2026-10-21T18:25:00Z","v":1614,"vw":147.441875},{"c":147.885,"h":147.885,"l":147.5,"n":33,"o":147.5,"t":"2026-10-21T18:30:00Z","v":781,"vw":147.62125},{"c":147.72,"h":147.72,"l":147.7,"n":29,"o":147.72,"t":"2026-10-21T18:35:00Z","v":1338,"vw":147.718182},{"c":147.745,"h":147.745,"l":147.68,"n":19,"o":147.68,"t":"2026-10-21T18:40:00Z","v":902,"vw":147.737503},{"c":147.76,"h":147.855,"l":147.7,"n":99,"o":147.845,"t":"2026-10-21T18:45:00Z","v":1544,"vw":147.762},{"c":147.5,"h":147.59,"l":147.5,"n":107,"o":147.59,"t":"2026-10-21T18:50:00Z","v":2469,"vw":147.536605},{"c":147.35,"h":147.38,"l":147.35,"n":29,"o":147.36,"t":"2026-10-21T18:55:00Z","v":828,"vw":147.35659},{"c":146.75,"h":147,"l":146.675,"n":98,"o":147,"t":"2026-10-21T19:00:00Z","v":2671,"vw":146.832198},{"c":146.6,"h":146.85,"l":146.55,"n":32,"o":146.75,"t":"2026-10-21T19:05:00Z","v":1073,"vw":146.664286},{"c":146.8,"h":146.85,"l":146.8,"n":51,"o":146.84,"t":"2026-10-21T19:10:00Z","v":1037,"vw":146.828},{"c":147,"h":147,"l":147,"n":59,"o":147,"t":"2026-10-21T19:15:00Z","v":661,"vw":147},{"c":147.31,"h":147.48,"l":147.0825,"n":179,"o":147.12,"t":"2026-10-21T19:20:00Z","v":6054,"vw":147.359742},{"c":147.91,"h":147.91,"l":147.67,"n":93,"o":147.755,"t":"2026-10-21T19:25:00Z","v":1241,"vw":147.75125},{"c":147.99,"h":148,"l":147.79,"n":186,"o":147.97,"t":"2026-10-21T19:30:00Z","v":4296,"vw":147.899598},{"c":148.16,"h":148.17,"l":147.84,"n":200,"o":147.98,"t":"2026-10-21T19:40:00Z","v":6196,"vw":148.069702},{"c":148.155,"h":148.545,"l":148.155,"n":147,"o":148.405,"t":"2026-10-21T19:45:00Z","v":3879,"vw":148.267813},{"c":148.305,"h":148.41,"l":148.13,"n":242,"o":148.22,"t":"2026-10-21T19:50:00Z","v":7775,"vw":148.236655},{"c":148.53,"h":148.55,"l":147.9,"n":529,"o":148.28,"t":"2026-10-21T19:55:00Z","v":17709,"vw":148.230081},{"c":148.5,"h":148.5,"l":148.5,"n":34,"o":148.5,"t":"2026-10-21T20:00:00Z","v":27151,"vw":148.5},{"c":146.75,"h":147.18,"l":146.75,"n":12,"o":147.18,"t":"2026-10-22T13:30:00Z","v":1042,"vw":147.061609},{"c":146.99,"h":147.36,"l":146.51,"n":93,"o":147.36,"t":"2026-10-22T13:40:00Z","v":3271,"vw":146.918855},{"c":148.035,"h":148.035,"l":147.34,"n":41,"o":147.34,"t":"2026-10-22T13:45:00Z","v":1532,"vw":147.597308},{"c":148.08,"h":148.18,"l":148.08,"n":32,"o":148.18,"t":"2026-10-22T13:50:00Z","v":722,"vw":148.13},{"c":148.875,"h":148.875,"l":148.2,"n":21,"o":148.2,"t":"2026-10-22T13:55:00Z","v":1101,"vw":148.445455},{"c":148.85,"h":149.235,"l":148.79,"n":20,"o":148.79,"t":"2026-10-22T14:00:00Z","v":601,"vw":148.958333},{"c":148.61,"h":148.9275,"l":148.61,"n":77,"o":148.85,"t":"2026-10-22T14:05:00Z","v":3146,"vw":148.779171},{"c":148.805,"h":148.805,"l":148.6,"n":31,"o":148.61,"t":"2026-10-22T14:10:00Z","v":834,"vw":148.643081},{"c":148.885,"h":148.885,"l":148.885,"n":7,"o":148.885,"t":"2026-10-22T14:15:00Z","v":123,"vw":148.885},{"c":148.11,"h":148.5775,"l":148.11,"n":39,"o":148.55,"t":"2026-10-22T14:20:00Z","v":1969,"vw":148.512422},{"c":147.455,"h":147.455,"l":147.12,"n":86,"o":147.16,"t":"2026-10-22T14:25:00Z","v":2976,"vw":147.356953},{"c":147.31,"h":147.31,"l":147.31,"n":21,"o":147.31,"t":"2026-10-22T14:30:00Z","v":311,"vw":147.31},{"c":147.55,"h":147.65,"l":147.3,"n":365,"o":147.64,"t":"2026-10-22T14:35:00Z","v":5697,"vw":147.506903},{"c":147.27,"h":147.27,"l":147.27,"n":41,"o":147.27,"t":"2026-10-22T14:50:00Z","v":1105,"vw":147.27},{"c":146.98,"h":147.545,"l":146.98,"n":46,"o":147.545,"t":"2026-10-22T15:00:00Z","v":1225,"vw":147.073041},{"c":147.13,"h":147.13,"l":147.13,"n":17,"o":147.13,"t":"2026-10-22T15:20:00Z","v":322,"vw":147.13},{"c":146.97,"h":146.97,"l":146.97,"n":33,"o":146.97,"t":"2026-10-22T15:25:00Z","v":443,"vw":146.97},{"c":146.37,"h":146.915,"l":146.35,"n":83,"o":146.915,"t":"2026-10-22T15:35:00Z","v":2247,"vw":146.601503},{"c":146.53,"h":146.53,"l":145.7901,"n":88,"o":146.425,"t":"2026-10-22T15:40:00Z","v":10311,"vw":146.023556},{"c":146.245,"h":146.245,"l":146.245,"n":11,"o":146.245,"t":"2026-10-22T15:45:00Z","v":319,"vw":146.245},{"c":146.12,"h":146.55,"l":146.12,"n":40,"o":146.52,"t":"2026-10-22T15:50:00Z","v":1224,"vw":146.396667},{"c":146.885,"h":146.885,"l":146.51,"n":51,"o":146.51,"t":"2026-10-22T15:55:00Z","v":1537,"vw":146.625854},{"c":146.89,"h":146.9,"l":146.89,"n":39,"o":146.9,"t":"2026-10-22T16:00:00Z","v":1334,"vw":146.89711},{"c":147.13,"h":147.13,"l":147.12,"n":43,"o":147.13,"t":"2026-10-22T16:10:00Z","v":1226,"vw":147.125},{"c":147.335,"h":147.335,"l":147.265,"n":34,"o":147.265,"t":"2026-10-22T16:15:00Z","v":886,"vw":147.303043},{"c":147.12,"h":147.12,"l":147.12,"n":17,"o":147.12,"t":"2026-10-22T16:20:00Z","v":362,"vw":147.12},{"c":147.765,"h":147.765,"l":147.44,"n":43,"o":147.6,"t":"2026-10-22T16:25:00Z","v":1872,"vw":147.550211},{"c":147.5,"h":147.51,"l":147.5,"n":36,"o":147.51,"t":"2026-10-22T16:30:00Z","v":731,"vw":147.505},{"c":147.39,"h":147.39,"l":147.325,"n":59,"o":147.325,"t":"2026-10-22T16:35:00Z","v":994,"vw":147.3575},{"c":147.45,"h":147.465,"l":147.42,"n":31,"o":147.465,"t":"2026-10-22T16:40:00Z","v":1196,"vw":147.44125},{"c":147.145,"h":147.25,"l":147.145,"n":126,"o":147.23,"t":"2026-10-22T16:45:00Z","v":2269,"vw":147.225625},{"c":147.35,"h":147.35,"l":147.3,"n":56,"o":147.3,"t":"2026-10-22T16:50:00Z","v":1244,"vw":147.325},{"c":147.29,"h":147.295,"l":147.29,"n":37,"o":147.295,"t":"2026-10-22T16:55:00Z","v":428,"vw":147.2925},{"c":147.175,"h":147.33,"l":147.175,"n":104,"o":147.33,"t":"2026-10-22T17:00:00Z","v":2005,"vw":147.275},{"c":147.31,"h":147.31,"l":147.015,"n":105,"o":147.015,"t":"2026-10-22T17:10:00Z","v":3124,"vw":147.206964},{"c":147.28,"h":147.28,"l":147.28,"n":13,"o":147.28,"t":"2026-10-22T17:15:00Z","v":209,"vw":147.28},{"c":147.0408,"h":147.0408,"l":147.0408,"n":31,"o":147.0408,"t":"2026-10-22T17:20:00Z","v":1300,"vw":147.0408},{"c":147.45,"h":147.45,"l":147.44,"n":28,"o":147.44,"t":"2026-10-22T17:25:00Z","v":525,"vw":147.445},{"c":147.46,"h":147.46,"l":147.255,"n":38,"o":147.255,"t":"2026-10-22T17:30:00Z","v":1089,"vw":147.30625},{"c":147.11,"h":147.11,"l":147.11,"n":45,"o":147.11,"t":"2026-10-22T17:40:00Z","v":833,"vw":147.11},{"c":146.99,"h":147.07,"l":146.775,"n":106,"o":146.88,"t":"2026-10-22T17:50:00Z","v":2632,"vw":146.932143},{"c":147.09,"h":147.09,"l":147.09,"n":5,"o":147.09,"t":"2026-10-22T17:55:00Z","v":305,"vw":147.09},{"c":146.64,"h":146.64,"l":146.64,"n":21,"o":146.64,"t":"2026-10-22T18:00:00Z","v":384,"vw":146.64},{"c":147.15,"h":147.15,"l":147.15,"n":17,"o":147.15,"t":"2026-10-22T18:05:00Z","v":453,"vw":147.15},{"c":147.08,"h":147.08,"l":147.08,"n":12,"o":147.08,"t":"2026-10-22T18:10:00Z","v":392,"vw":147.08},{"c":146.99,"h":146.99,"l":146.99,"n":8,"o":146.99,"t":"2026-10-22T18:20:00Z","v":140,"vw":146.99},{"c":147,"h":147,"l":146.93,"n":45,"o":146.99,"t":"2026-10-22T18:25:00Z","v":1098,"vw":146.982},{"c":146.995,"h":147.03,"l":146.81,"n":115,"o":146.83,"t":"2026-10-22T18:35:00Z","v":4839,"vw":146.969706},{"c":146.82,"h":147.22,"l":146.82,"n":62,"o":147.21,"t":"2026-10-22T18:45:00Z","v":1567,"vw":147.115},{"c":146.73,"h":146.77,"l":146.69,"n":57,"o":146.77,"t":"2026-10-22T18:55:00Z","v":1472,"vw":146.741496},{"c":146.57,"h":146.63,"l":146.52,"n":118,"o":146.6,"t":"2026-10-22T19:00:00Z","v":2734,"vw":146.572783},{"c":146.6929,"h":147.19,"l":146.6929,"n":76,"o":146.81,"t":"2026-10-22T19:05:00Z","v":1810,"vw":146.853762},{"c":146.78,"h":146.825,"l":146.78,"n":57,"o":146.825,"t":"2026-10-22T19:15:00Z","v":1094,"vw":146.8025},{"c":147.1,"h":147.1,"l":147.1,"n":29,"o":147.1,"t":"2026-10-22T19:25:00Z","v":624,"vw":147.1},{"c":147.38,"h":147.85,"l":147.185,"n":123,"o":147.185,"t":"2026-10-22T19:35:00Z","v":4101,"vw":147.467502},{"c":147.45,"h":147.76,"l":147.45,"n":127,"o":147.6,"t":"2026-10-22T19:40:00Z","v":2610,"vw":147.594231},{"c":147.38,"h":147.425,"l":147.38,"n":18,"o":147.425,"t":"2026-10-22T19:45:00Z","v":435,"vw":147.4025},{"c":146.79,"h":147.905,"l":146.79,"n":274,"o":147.37,"t":"2026-10-22T19:50:00Z","v":13059,"vw":147.51042},{"c":147.15,"h":147.485,"l":146.83,"n":453,"o":147.485,"t":"2026-10-22T19:55:00Z","v":11798,"vw":147.10232},{"c":147.23,"h":147.23,"l":147.23,"n":27,"o":147.23,"t":"2026-10-22T20:00:00Z","v":30725,"vw":147.23}],"history":[{"c":171.88,"h":177.14,"l":171.82,"n":2704,"o":177.14,"t":"2024-10-21T04:00:00Z","v":63294,"vw":172.802687},{"c":170.59,"h":173.48,"l":168.79,"n":2914,"o":170.63,"t":"2024-10-22T04:00:00Z","v":81804,"vw":171.403038},{"c":168.8,"h":171.58,"l":168.15,"n":2344,"o":169.65,"t":"2024-10-23T04:00:00Z","v":57658,"vw":168.937814},{"c":168.97,"h":170.29,"l":167.5,"n":3016,"o":169.31,"t":"2024-10-24T04:00:00Z","v":104854,"vw":168.968891},{"c":171.78,"h":172.34,"l":168.355,"n":3205,"o":169.43,"t":"2024-10-25T04:00:00Z","v":63849,"vw":171.233378},{"c":174.16,"h":176.0475,"l":172.5,"n":2066,"o":172.5,"t":"2024-10-28T04:00:00Z","v":42053,"vw":174.434938},{"c":173.46,"h":173.48,"l":172.01,"n":2032,"o":172.84,"t":"2024-10-29T04:00:00Z","v":45402,"vw":173.019301},{"c":173.09,"h":175.48,"l":171,"n":2996,"o":171.74,"t":"2024-10-30T04:00:00Z","v":110036,"vw":173.740031},{"c":169.54,"h":172.33,"l":169.49,"n":3726,"o":171.74,"t":"2024-10-31T04:00:00Z","v":99919,"vw":170.215205},{"c":187.48,"h":190.53,"l":174.13,"n":8330,"o":175.22,"t":"2024-11-01T04:00:00Z","v":264679,"vw":186.353741},{"c":183.27,"h":188.34,"l":182.42,"n":4542,"o":187.54,"t":"2024-11-04T05:00:00Z","v":107462,"vw":183.962422},{"c":186.8,"h":187.625,"l":182.465,"n":4656,"o":182.53,"t":"2024-11-05T05:00:00Z","v":122404,"vw":185.510012},{"c":196.89,"h":200.085,"l":194.93,"n":6716,"o":197.31,"t":"2024-11-06T05:00:00Z","v":122153,"vw":197.499819},{"c":197.43,"h":198.74,"l":193.8,"n":4293,"o":197.17,"t":"2024-11-07T05:00:00Z","v":98276,"vw":197.137601},{"c":195.58,"h":198.28,"l":194.18,"n":3486,"o":195.99,"t":"2024-11-08T05:00:00Z","v":137817,"vw":195.844779},{"c":196.2,"h":198.27,"l":194.83,"n":3064,"o":196.67,"t":"2024-11-11T05:00:00Z","v":61570,"vw":196.159051},{"c":192.28,"h":195.915,"l":192.16,"n":3690,"o":195.66,"t":"2024-11-12T05:00:00Z","v":118451,"vw":193.318289},{"c":195.52,"h":196.05,"l":192.6,"n":4350,"o":194.5,"t":"2024-11-13T05:00:00Z","v":103554,"vw":195.189229},{"c":193.01,"h":197.29,"l":191.61,"n":3293,"o":195.48,"t":"2024-11-14T05:00:00Z","v":84886,"vw":194.248223},{"c":194.31,"h":197.36,"l":193.67,"n":3869,"o":194.44,"t":"2024-11-15T05:00:00Z","v":98701,"vw":195.162491},{"c":193.49,"h":197.58,"l":193.49,"n":2825,"o":194.28,"t":"2024-11-18T05:00:00Z","v":63301,"vw":194.799159},{"c":190.7,"h":193.23,"l":190.6,"n":2461,"o":191.07,"t":"2024-11-19T05:00:00Z","v":64699,"vw":191.313249},{"c":191.74,"h":191.98,"l":188,"n":2061,"o":189.84,"t":"2024-11-20T05:00:00Z","v":51375,"vw":191.089702},{"c":196.36,"h":197.345,"l":193.09,"n":2868,"o":193.09,"t":"2024-11-21T05:00:00Z","v":76010,"vw":196.153566},{"c":198.1,"h":199.36,"l":196.28,"n":2853,"o":196.28,"t":"2024-11-22T05:00:00Z","v":67130,"vw":198.126581},{"c":202.61,"h":205.615,"l":198.27,"n":3481,"o":199.9,"t":"2024-11-25T05:00:00Z","v":93857,"vw":202.774811},{"c":197.75,"h":203.61,"l":197.6,"n":4455,"o":202.46,"t":"2024-11-26T05:00:00Z","v":117883,"vw":198.713092},{"c":197.89,"h":201.08,"l":197.47,"n":2456,"o":200.21,"t":"2024-11-27T05:00:00Z","v":46030,"vw":198.713127},{"c":199.95,"h":200.47,"l":197.05,"n":1721,"o":199.56,"t":"2024-11-29T05:00:00Z","v":44094,"vw":199.400809},{"c":201.95,"h":202.04,"l":198.53,"n":3228,"o":201.2,"t":"2024-12-02T05:00:00Z","v":65811,"vw":201.386475},{"c":199.74,"h":203.14,"l":197.88,"n":2656,"o":203.01,"t":"2024-12-03T05:00:00Z","v":60227,"vw":199.633299},{"c":200.4,"h":201.18,"l":198.14,"n":2190,"o":201.18,"t":"2024-12-04T05:00:00Z","v":50320,"vw":200.102686},{"c":195.73,"h":201.64,"l":195.73,"n":2663,"o":201.64,"t":"2024-12-05T05:00:00Z","v":63070,"vw":196.744857},{"c":196.09,"h":197.695,"l":194.57,"n":2118,"o":197.63,"t":"2024-12-06T05:00:00Z","v":41400,"vw":195.757426},{"c":195.55,"h":198.83,"l":195.45,"n":2599,"o":197.21,"t":"2024-12-09T05:00:00Z","v":43752,"vw":196.162497},{"c":195.74,"h":198.1,"l":192,"n":3529,"o":196.6,"t":"2024-12-10T05:00:00Z","v":99963,"vw":195.753887},{"c":195.95,"h":198.97,"l":195.9,"n":2935,"o":197.75,"t":"2024-12-11T05:00:00Z","v":76827,"vw":196.657165},{"c":193.35,"h":196.5,"l":192.84,"n":2993,"o":196.49,"t":"2024-12-12T05:00:00Z","v":58442,"vw":193.727593},{"c":193.1,"h":194.39,"l":191.6,"n":2443,"o":193.35,"t":"2024-12-13T05:00:00Z","v":57867,"vw":192.966902},{"c":196.58,"h":198.44,"l":192.02,"n":4052,"o":192.02,"t":"2024-12-16T05:00:00Z","v":90635,"vw":196.683935},{"c":196.51,"h":196.56,"l":193.68,"n":3907,"o":195.69,"t":"2024-12-17T05:00:00Z","v":83901,"vw":196.088685},{"c":197.29,"h":201.03,"l":193.99,"n":7270,"o":197.6,"t":"2024-12-18T05:00:00Z","v":263094,"vw":197.572374},{"c":194.51,"h":200.69,"l":193.86,"n":6068,"o":199.16,"t":"2024-12-19T05:00:00Z","v":128271,"vw":195.011518},{"c":188.34,"h":195.625,"l":188.34,"n":6871,"o":192.5,"t":"2024-12-20T05:00:00Z","v":387095,"vw":189.390936},{"c":186.54,"h":189.18,"l":184.13,"n":5321,"o":187.67,"t":"2024-12-23T05:00:00Z","v":144275,"vw":186.03569},{"c":188.26,"h":188.52,"l":185.805,"n":3009,"o":185.92,"t":"2024-12-24T05:00:00Z","v":124226,"vw":186.761055},{"c":188.29,"h":188.45,"l":186.07,"n":2881,"o":188,"t":"2024-12-26T05:00:00Z","v":63448,"vw":187.902825},{"c":185.4,"h":188.77,"l":182.94,"n":2922,"o":186.43,"t":"2024-12-27T05:00:00Z","v":50368,"vw":185.297592},{"c":185.4,"h":186.3268,"l":182.28,"n":2367,"o":184.98,"t":"2024-12-30T05:00:00Z","v":74177,"vw":185.026202},{"c":185.91,"h":187.5875,"l":184.89,"n":2890,"o":187.16,"t":"2024-12-31T05:00:00Z","v":113956,"vw":186.067675},{"c":180.17,"h":187.505,"l":179.96,"n":3452,"o":186.75,"t":"2025-01-02T05:00:00Z","v":162035,"vw":184.024465},{"c":182.04,"h":182.5128,"l":180.42,"n":4007,"o":182.25,"t":"2025-01-03T05:00:00Z","v":87901,"vw":181.638503},{"c":177.68,"h":184.05,"l":177.56,"n":3808,"o":181.36,"t":"2025-01-06T05:00:00Z","v":69978,"vw":179.491533},{"c":176.39,"h":177.81,"l":174.56,"n":4059,"o":176.89,"t":"2025-01-07T05:00:00Z","v":101568,"vw":176.123049},{"c":176.15,"h":176.63,"l":172.34,"n":3435,"o":176.31,"t":"2025-01-08T05:00:00Z","v":101920,"vw":175.120825},{"c":172.9,"h":174.61,"l":171.36,"n":3096,"o":173.27,"t":"2025-01-10T05:00:00Z","v":114584,"vw":172.923316},{"c":176.4,"h":176.43,"l":171.37,"n":4848,"o":171.75,"t":"2025-01-13T05:00:00Z","v":190978,"vw":174.575386},{"c":177.7,"h":178.03,"l":175.01,"n":4661,"o":176.57,"t":"2025-01-14T05:00:00Z","v":124124,"vw":176.891844},{"c":181.05,"h":182.45,"l":179.89,"n":2943,"o":182.45,"t":"2025-01-15T05:00:00Z","v":67609,"vw":181.156522},{"c":181.38,"h":181.9025,"l":179.855,"n":4157,"o":181.06,"t":"2025-01-16T05:00:00Z","v":183493,"vw":181.239903},{"c":182.35,"h":183.67,"l":180.825,"n":4554,"o":183.67,"t":"2025-01-17T05:00:00Z","v":172260,"vw":182.240581},{"c":185.13,"h":186.675,"l":184.18,"n":3296,"o":184.18,"t":"2025-01-21T05:00:00Z","v":65402,"vw":185.347107},{"c":183.74,"h":185.93,"l":183.655,"n":3366,"o":185.17,"t":"2025-01-22T05:00:00Z","v":63953,"vw":184.576684},{"c":184.23,"h":185.75,"l":183.075,"n":3291,"o":183.6,"t":"2025-01-23T05:00:00Z","v":85529,"vw":184.409889},{"c":185.53,"h":185.58,"l":183.14,"n":3334,"o":184.57,"t":"2025-01-24T05:00:00Z","v":53748,"vw":184.867344},{"c":189.32,"h":190.84,"l":184.16,"n":4481,"o":185.8,"t":"2025-01-27T05:00:00Z","v":116457,"vw":188.620432},{"c":190.49,"h":192.17,"l":188.435,"n":3435,"o":188.56,"t":"2025-01-28T05:00:00Z","v":61450,"vw":190.653847},{"c":187.76,"h":191.07,"l":187.76,"n":3652,"o":190.27,"t":"2025-01-29T05:00:00Z","v":72693,"vw":188.3423},{"c":188.57,"h":191.92,"l":187.38,"n":3313,"o":189.85,"t":"2025-01-30T05:00:00Z","v":71175,"vw":189.660837},{"c":185.56,"h":189.12,"l":184.8325,"n":3584,"o":189.12,"t":"2025-01-31T05:00:00Z","v":61963,"vw":185.897899},{"c":180.54,"h":184.02,"l":178.5802,"n":4859,"o":182.57,"t":"2025-02-03T05:00:00Z","v":80871,"vw":181.239241},{"c":181.8,"h":182.53,"l":179.78,"n":3707,"o":179.78,"t":"2025-02-04T05:00:00Z","v":62893,"vw":181.51462},{"c":182.13,"h":182.635,"l":180.73,"n":3694,"o":181.51,"t":"2025-02-05T05:00:00Z","v":75420,"vw":181.857804},{"c":183.29,"h":183.62,"l":180.755,"n":4830,"o":183.62,"t":"2025-02-06T05:00:00Z","v":136455,"vw":182.803496},{"c":185.01,"h":185.4,"l":181.59,"n":4273,"o":182.9,"t":"2025-02-07T05:00:00Z","v":84963,"vw":184.197472},{"c":185.87,"h":186.76,"l":182.13,"n":4093,"o":185.77,"t":"2025-02-10T05:00:00Z","v":95656,"vw":185.215262},{"c":187.6,"h":187.6,"l":183.64,"n":3182,"o":184.74,"t":"2025-02-11T05:00:00Z","v":77978,"vw":186.852503},{"c":184.81,"h":186.485,"l":184.07,"n":4203,"o":185.23,"t":"2025-02-12T05:00:00Z","v":73505,"vw":184.938279},{"c":185.21,"h":187.83,"l":183.765,"n":4401,"o":184.28,"t":"2025-02-13T05:00:00Z","v":85985,"vw":186.047351},{"c":184.56,"h":187.26,"l":184.22,"n":3339,"o":186.8,"t":"2025-02-14T05:00:00Z","v":52206,"vw":185.234036},{"c":187.04,"h":188.24,"l":185.13,"n":4889,"o":185.13,"t":"2025-02-18T05:00:00Z","v":85521,"vw":186.892665},{"c":188.87,"h":189.59,"l":185.27,"n":4012,"o":185.27,"t":"2025-02-19T05:00:00Z","v":84528,"vw":187.933504},{"c":188.3,"h":189.24,"l":186.08,"n":4783,"o":188.25,"t":"2025-02-20T05:00:00Z","v":127069,"vw":188.06611},{"c":188.9,"h":190.7,"l":185.75,"n":5035,"o":190.7,"t":"2025-02-21T05:00:00Z","v":151900,"vw":188.080734},{"c":185.73,"h":189.49,"l":185.73,"n":4600,"o":189.49,"t":"2025-02-24T05:00:00Z","v":89784,"vw":186.711079},{"c":186.54,"h":188.33,"l":186.02,"n":4088,"o":186.86,"t":"2025-02-25T05:00:00Z","v":82801,"vw":186.822379},{"c":184.94,"h":188.09,"l":184.52,"n":3591,"o":186.41,"t":"2025-02-26T05:00:00Z","v":69045,"vw":185.367961},{"c":184.26,"h":187.355,"l":183.63,"n":5245,"o":183.64,"t":"2025-02-27T05:00:00Z","v":87764,"vw":184.866961},{"c":174.98,"h":180.81,"l":170.57,"n":9651,"o":180.32,"t":"2025-02-28T05:00:00Z","v":321625,"vw":173.663682},{"c":176.02,"h":177.96,"l":173.71,"n":7129,"o":175,"t":"2025-03-03T05:00:00Z","v":172198,"vw":176.079374},{"c":174.81,"h":176,"l":172.395,"n":6145,"o":174.21,"t":"2025-03-04T05:00:00Z","v":151933,"vw":174.940058},{"c":178.23,"h":178.43,"l":174.91,"n":4703,"o":175.9,"t":"2025-03-05T05:00:00Z","v":119199,"vw":177.191457},{"c":183.03,"h":183.345,"l":176.06,"n":7007,"o":177.22,"t":"2025-03-06T05:00:00Z","v":130698,"vw":180.833325},{"c":183.66,"h":183.71,"l":181.5,"n":5271,"o":181.66,"t":"2025-03-07T05:00:00Z","v":117350,"vw":183.254882},{"c":186.54,"h":188.68,"l":181.61,"n":5904,"o":181.61,"t":"2025-03-10T04:00:00Z","v":155098,"vw":186.680471},{"c":185.79,"h":187.04,"l":183.1962,"n":7298,"o":187.04,"t":"2025-03-11T04:00:00Z","v":114736,"vw":185.489346},{"c":182.79,"h":186.755,"l":181.72,"n":6121,"o":185.9,"t":"2025-03-12T04:00:00Z","v":113633,"vw":183.042261},{"c":182.6,"h":185.69,"l":182.08,"n":5031,"o":182.92,"t":"2025-03-13T04:00:00Z","v":79144,"vw":182.994921},{"c":185.91,"h":187.49,"l":183.26,"n":6413,"o":183.26,"t":"2025-03-14T04:00:00Z","v":95036,"vw":185.682042},{"c":188.09,"h":192.9,"l":185.75,"n":8313,"o":185.75,"t":"2025-03-17T04:00:00Z","v":151542,"vw":188.668479},{"c":189.03,"h":191.25,"l":186.51,"n":6216,"o":186.51,"t":"2025-03-18T04:00:00Z","v":156081,"vw":189.326761},{"c":188.26,"h":191.99,"l":186.35,"n":5830,"o":188.4,"t":"2025-03-19T04:00:00Z","v":117045,"vw":188.605852},{"c":188.38,"h":191.58,"l":186.38,"n":5862,"o":186.38,"t":"2025-03-20T04:00:00Z","v":201072,"vw":188.589912},{"c":183.56,"h":186.17,"l":180.39,"n":6504,"o":186.17,"t":"2025-03-21T04:00:00Z","v":813316,"vw":183.622837},{"c":188.05,"h":188.77,"l":184.39,"n":6003,"o":184.39,"t":"2025-03-24T04:00:00Z","v":152560,"vw":187.569797},{"c":187.19,"h":189.18,"l":185.925,"n":4800,"o":187.43,"t":"2025-03-25T04:00:00Z","v":116764,"vw":187.140989},{"c":187.27,"h":189.59,"l":185.14,"n":3985,"o":186.52,"t":"2025-03-26T04:00:00Z","v":63868,"vw":187.099081},{"c":186.11,"h":188.1475,"l":185.12,"n":4060,"o":186.97,"t":"2025-03-27T04:00:00Z","v":75259,"vw":186.350412},{"c":180.84,"h":186.125,"l":179.9,"n":3317,"o":184.9,"t":"2025-03-28T04:00:00Z","v":47671,"vw":181.147756},{"c":178.21,"h":180.255,"l":177.43,"n":3259,"o":178.59,"t":"2025-03-31T04:00:00Z","v":65426,"vw":178.442758},{"c":179.73,"h":180.79,"l":176.36,"n":3603,"o":176.93,"t":"2025-04-01T04:00:00Z","v":71943,"vw":179.510986},{"c":181.6,"h":182.01,"l":178.09,"n":3878,"o":178.09,"t":"2025-04-02T04:00:00Z","v":48279,"vw":181.04937},{"c":171.06,"h":177.77,"l":170.8,"n":4885,"o":177.17,"t":"2025-04-03T04:00:00Z","v":80878,"vw":172.12703},{"c":165.81,"h":167.9,"l":163.255,"n":6493,"o":166.96,"t":"2025-04-04T04:00:00Z","v":138483,"vw":165.308176},{"c":161.51,"h":167.575,"l":159.705,"n":6174,"o":162.05,"t":"2025-04-07T04:00:00Z","v":133591,"vw":161.90927},{"c":158.47,"h":165.73,"l":157.07,"n":5881,"o":165.73,"t":"2025-04-08T04:00:00Z","v":124499,"vw":160.809852},{"c":172.6,"h":173.81,"l":158.35,"n":6922,"o":158.35,"t":"2025-04-09T04:00:00Z","v":226712,"vw":169.920934},{"c":169.04,"h":171.7,"l":165.91,"n":4932,"o":169.74,"t":"2025-04-10T04:00:00Z","v":103306,"vw":169.038959},{"c":171.13,"h":171.86,"l":165.155,"n":4754,"o":168.27,"t":"2025-04-11T04:00:00Z","v":101531,"vw":170.05948},{"c":169.29,"h":172.239,"l":168.47,"n":5419,"o":171.81,"t":"2025-04-14T04:00:00Z","v":120700,"vw":169.897631},{"c":169.8,"h":170.53,"l":167.7,"n":4114,"o":167.7,"t":"2025-04-15T04:00:00Z","v":94951,"vw":169.400205},{"c":166.87,"h":170.4914,"l":165.93,"n":3862,"o":168.93,"t":"2025-04-16T04:00:00Z","v":79022,"vw":166.94709},{"c":167.46,"h":169.305,"l":166.515,"n":3636,"o":167.03,"t":"2025-04-17T04:00:00Z","v":80722,"vw":167.828289},{"c":161.08,"h":166.18,"l":159.93,"n":3564,"o":166.18,"t":"2025-04-21T04:00:00Z","v":96636,"vw":161.378858},{"c":165.76,"h":166.255,"l":162.435,"n":4335,"o":163.55,"t":"2025-04-22T04:00:00Z","v":163776,"vw":165.503161},{"c":168.46,"h":172.27,"l":167.91,"n":4405,"o":169.82,"t":"2025-04-23T04:00:00Z","v":104392,"vw":169.163909},{"c":170.56,"h":170.58,"l":165.01,"n":3670,"o":167.95,"t":"2025-04-24T04:00:00Z","v":65346,"vw":170.153594},{"c":168.55,"h":169.9,"l":167.4446,"n":2614,"o":169.9,"t":"2025-04-25T04:00:00Z","v":51109,"vw":168.342687},{"c":168.67,"h":169.92,"l":166.8596,"n":3476,"o":168.25,"t":"2025-04-28T04:00:00Z","v":56812,"vw":168.397274},{"c":168.6,"h":169.42,"l":165.49,"n":4244,"o":167.36,"t":"2025-04-29T04:00:00Z","v":141407,"vw":167.907705},{"c":166.98,"h":167.87,"l":164.77,"n":4619,"o":167.87,"t":"2025-04-30T04:00:00Z","v":104818,"vw":166.487896},{"c":169.32,"h":170.5,"l":165.87,"n":4017,"o":165.87,"t":"2025-05-01T04:00:00Z","v":72987,"vw":168.96888},{"c":173.96,"h":175.4,"l":171.05,"n":3951,"o":171.05,"t":"2025-05-02T04:00:00Z","v":59399,"vw":173.883306},{"c":174.03,"h":175.73,"l":171.89,"n":3759,"o":172.44,"t":"2025-05-05T04:00:00Z","v":55926,"vw":174.238278},{"c":172.54,"h":174.3,"l":170.95,"n":4354,"o":173.09,"t":"2025-05-06T04:00:00Z","v":142669,"vw":172.867745},{"c":172.09,"h":174.06,"l":170.955,"n":3195,"o":173.77,"t":"2025-05-07T04:00:00Z","v":53346,"vw":172.271105},{"c":178.53,"h":180.715,"l":174,"n":4682,"o":174.02,"t":"2025-05-08T04:00:00Z","v":118708,"vw":178.3606},{"c":191.41,"h":191.5,"l":179.815,"n":7601,"o":184.38,"t":"2025-05-09T04:00:00Z","v":166645,"vw":188.937907},{"c":199.76,"h":202.88,"l":196.955,"n":6867,"o":199.16,"t":"2025-05-12T04:00:00Z","v":166254,"vw":199.745153},{"c":202.64,"h":204.185,"l":201.5,"n":5127,"o":201.81,"t":"2025-05-13T04:00:00Z","v":127546,"vw":202.404652},{"c":200.5,"h":203.84,"l":200.07,"n":4683,"o":201.73,"t":"2025-05-14T04:00:00Z","v":90547,"vw":201.091479},{"c":202.02,"h":203.09,"l":200.25,"n":3413,"o":200.25,"t":"2025-05-15T04:00:00Z","v":63862,"vw":202.044683},{"c":203.19,"h":204.67,"l":201.89,"n":4171,"o":202.32,"t":"2025-05-16T04:00:00Z","v":96065,"vw":203.306066},{"c":203.74,"h":204.355,"l":200.885,"n":3987,"o":201.16,"t":"2025-05-19T04:00:00Z","v":90687,"vw":203.540119},{"c":203.46,"h":204.03,"l":202.13,"n":3283,"o":203.13,"t":"2025-05-20T04:00:00Z","v":103077,"vw":203.215671},{"c":199.32,"h":202.8,"l":198.6358,"n":3989,"o":201.37,"t":"2025-05-21T04:00:00Z","v":68668,"vw":199.615452},{"c":198.72,"h":199.385,"l":197.005,"n":2955,"o":197.31,"t":"2025-05-22T04:00:00Z","v":49960,"vw":198.482356},{"c":197.02,"h":197.98,"l":195.38,"n":2701,"o":195.38,"t":"2025-05-23T04:00:00Z","v":60573,"vw":196.854189},{"c":201.74,"h":201.99,"l":198.1,"n":3092,"o":199.12,"t":"2025-05-27T04:00:00Z","v":55464,"vw":201.606423},{"c":200.4,"h":203.68,"l":199.2,"n":2293,"o":201.88,"t":"2025-05-28T04:00:00Z","v":85930,"vw":200.360321},{"c":201.8,"h":202.03,"l":199.2,"n":2706,"o":201.87,"t":"2025-05-29T04:00:00Z","v":61178,"vw":201.389321},{"c":198.04,"h":201.07,"l":198.01,"n":2435,"o":201.07,"t":"2025-05-30T04:00:00Z","v":61652,"vw":198.388846},{"c":198.41,"h":199.08,"l":195.41,"n":3638,"o":196.89,"t":"2025-06-02T04:00:00Z","v":62899,"vw":198.133387},{"c":203.47,"h":206.48,"l":198.897,"n":7185,"o":199.21,"t":"2025-06-03T04:00:00Z","v":221745,"vw":203.652783},{"c":204.48,"h":205.16,"l":202.7064,"n":4295,"o":203.5,"t":"2025-06-04T04:00:00Z","v":109232,"vw":204.261316},{"c":205.31,"h":206.02,"l":202.76,"n":3665,"o":205.365,"t":"2025-06-05T04:00:00Z","v":72787,"vw":204.900384},{"c":207.16,"h":208.68,"l":206.59,"n":3257,"o":207.8,"t":"2025-06-06T04:00:00Z","v":50730,"vw":207.365045},{"c":209.28,"h":210.88,"l":208.025,"n":12233,"o":208.29,"t":"2025-06-09T04:00:00Z","v":246121,"vw":210.012067},{"c":213.57,"h":213.7,"l":208.975,"n":5571,"o":209.05,"t":"2025-06-10T04:00:00Z","v":123947,"vw":212.390791},{"c":212.43,"h":214.13,"l":211.01,"n":14884,"o":214,"t":"2025-06-11T04:00:00Z","v":258547,"vw":213.097756},{"c":213.09,"h":213.25,"l":209.55,"n":6493,"o":210.54,"t":"2025-06-12T04:00:00Z","v":151316,"vw":212.319597},{"c":212.46,"h":213.38,"l":210.31,"n":5552,"o":212.4,"t":"2025-06-13T04:00:00Z","v":131146,"vw":212.261983},{"c":216.56,"h":218.53,"l":213.9,"n":10031,"o":214.64,"t":"2025-06-16T04:00:00Z","v":206011,"vw":216.835971},{"c":217,"h":217.2,"l":215,"n":9394,"o":215,"t":"2025-06-17T04:00:00Z","v":153865,"vw":216.384181},{"c":215.04,"h":220,"l":214.98,"n":5582,"o":216.56,"t":"2025-06-18T04:00:00Z","v":137677,"vw":217.611693},{"c":214.51,"h":216.89,"l":213.14,"n":5581,"o":216,"t":"2025-06-20T04:00:00Z","v":296892,"vw":214.755332},{"c":212.25,"h":216.28,"l":209.61,"n":7972,"o":214.49,"t":"2025-06-23T04:00:00Z","v":162543,"vw":213.37818},{"c":217.01,"h":218.18,"l":212.5,"n":5877,"o":213.42,"t":"2025-06-24T04:00:00Z","v":141650,"vw":216.772915},{"c":216.58,"h":218.17,"l":215.55,"n":5207,"o":217.34,"t":"2025-06-25T04:00:00Z","v":99803,"vw":216.936228},{"c":219.45,"h":219.5,"l":216.67,"n":6421,"o":217.46,"t":"2025-06-26T04:00:00Z","v":109731,"vw":218.385375},{"c":217.1,"h":219.85,"l":215.42,"n":6700,"o":219.62,"t":"2025-06-27T04:00:00Z","v":323553,"vw":217.102271},{"c":218.38,"h":219.655,"l":215.6584,"n":6864,"o":217.98,"t":"2025-06-30T04:00:00Z","v":166441,"vw":217.904646},{"c":222.47,"h":223.89,"l":216.265,"n":7735,"o":218.35,"t":"2025-07-01T04:00:00Z","v":159724,"vw":221.668408},{"c":225.48,"h":225.54,"l":221.02,"n":4823,"o":221.51,"t":"2025-07-02T04:00:00Z","v":99980,"vw":224.436915},{"c":226.21,"h":227,"l":224.93,"n":2741,"o":224.93,"t":"2025-07-03T04:00:00Z","v":42357,"vw":226.13778},{"c":225.19,"h":226.53,"l":222.76,"n":4297,"o":225.1,"t":"2025-07-07T04:00:00Z","v":178517,"vw":224.929356},{"c":224.02,"h":227.83,"l":224.01,"n":3838,"o":224.76,"t":"2025-07-08T04:00:00Z","v":96508,"vw":224.594132},{"c":225.63,"h":225.78,"l":222.225,"n":3710,"o":225.43,"t":"2025-07-09T04:00:00Z","v":85915,"vw":224.885766},{"c":226.73,"h":230.155,"l":224.23,"n":3924,"o":225,"t":"2025-07-10T04:00:00Z","v":82719,"vw":227.595742},{"c":225.94,"h":227.43,"l":223.41,"n":5709,"o":224.5,"t":"2025-07-11T04:00:00Z","v":119106,"vw":225.949405},{"c":224.32,"h":225.27,"l":221.13,"n":4711,"o":225.27,"t":"2025-07-14T04:00:00Z","v":107162,"vw":223.904111},{"c":219.88,"h":225.5,"l":219.59,"n":4699,"o":223.87,"t":"2025-07-15T04:00:00Z","v":123593,"vw":222.745218},{"c":216.97,"h":220.4,"l":215.67,"n":5530,"o":219.58,"t":"2025-07-16T04:00:00Z","v":103624,"vw":217.69525},{"c":217.97,"h":218.84,"l":216,"n":4008,"o":216,"t":"2025-07-17T04:00:00Z","v":81371,"vw":217.852796},{"c":217.15,"h":218.87,"l":215.96,"n":3720,"o":218.87,"t":"2025-07-18T04:00:00Z","v":57474,"vw":217.191387},{"c":216.04,"h":218.73,"l":215.53,"n":3403,"o":218.33,"t":"2025-07-21T04:00:00Z","v":52769,"vw":216.390124},{"c":216.45,"h":218.37,"l":212.96,"n":4308,"o":213.45,"t":"2025-07-22T04:00:00Z","v":87946,"vw":216.259083},{"c":218.99,"h":219.475,"l":215.81,"n":3585,"o":218.09,"t":"2025-07-23T04:00:00Z","v":72991,"vw":218.31098},{"c":217.28,"h":218.26,"l":215.825,"n":3262,"o":217.83,"t":"2025-07-24T04:00:00Z","v":52000,"vw":217.338655},{"c":219.56,"h":219.56,"l":217.29,"n":3085,"o":218.21,"t":"2025-07-25T04:00:00Z","v":45566,"vw":219.121182},{"c":217.43,"h":219.83,"l":217.27,"n":4362,"o":219.83,"t":"2025-07-28T04:00:00Z","v":79801,"vw":217.990099},{"c":216.84,"h":219.3,"l":215.08,"n":3276,"o":219.3,"t":"2025-07-29T04:00:00Z","v":69011,"vw":216.404746},{"c":216.28,"h":220.68,"l":215.21,"n":4651,"o":217.77,"t":"2025-07-30T04:00:00Z","v":108015,"vw":217.415066},{"c":222.58,"h":223.56,"l":212.895,"n":4808,"o":214.97,"t":"2025-07-31T04:00:00Z","v":94674,"vw":221.822189},{"c":215.62,"h":220.9,"l":215.15,"n":4219,"o":220.9,"t":"2025-08-01T04:00:00Z","v":63453,"vw":216.170532},{"c":226.63,"h":226.63,"l":221.755,"n":5722,"o":222.79,"t":"2025-08-04T04:00:00Z","v":102886,"vw":225.124378},{"c":226.12,"h":227.1555,"l":223.615,"n":3561,"o":225.39,"t":"2025-08-05T04:00:00Z","v":93301,"vw":226.090395},{"c":224.77,"h":226.49,"l":222.86,"n":3868,"o":225.31,"t":"2025-08-06T04:00:00Z","v":73057,"vw":224.959107},{"c":222,"h":222.44,"l":211.14,"n":5968,"o":215.07,"t":"2025-08-07T04:00:00Z","v":157157,"vw":218.715125},{"c":222.58,"h":226.13,"l":220.722,"n":4301,"o":222.93,"t":"2025-08-08T04:00:00Z","v":96475,"vw":222.974792},{"c":221.65,"h":224.11,"l":219.63,"n":5989,"o":224.11,"t":"2025-08-11T04:00:00Z","v":124853,"vw":221.599233},{"c":227.01,"h":227.38,"l":223.53,"n":5323,"o":223.53,"t":"2025-08-12T04:00:00Z","v":95639,"vw":226.028987},{"c":232.42,"h":233.29,"l":228.32,"n":5597,"o":228.32,"t":"2025-08-13T04:00:00Z","v":99188,"vw":231.888002},{"c":226.42,"h":230.7,"l":225.04,"n":4242,"o":230.7,"t":"2025-08-14T04:00:00Z","v":75550,"vw":226.466817},{"c":222.28,"h":226.54,"l":221.1095,"n":3633,"o":226.54,"t":"2025-08-15T04:00:00Z","v":71424,"vw":222.745836},{"c":225.01,"h":225.03,"l":220.59,"n":3352,"o":220.61,"t":"2025-08-18T04:00:00Z","v":55208,"vw":224.386974},{"c":220.18,"h":227.07,"l":220.015,"n":3341,"o":226.01,"t":"2025-08-19T04:00:00Z","v":53000,"vw":220.872754},{"c":214.41,"h":222.1,"l":214.38,"n":3173,"o":219.39,"t":"2025-08-20T04:00:00Z","v":66186,"vw":215.905542},{"c":212.69,"h":216.46,"l":210.49,"n":4655,"o":214.57,"t":"2025-08-21T04:00:00Z","v":81784,"vw":212.629137},{"c":221.52,"h":224.67,"l":214.36,"n":6288,"o":214.51,"t":"2025-08-22T04:00:00Z","v":84974,"vw":221.473984},{"c":218.85,"h":221.5,"l":217.51,"n":4504,"o":220.86,"t":"2025-08-25T04:00:00Z","v":78518,"vw":219.0026},{"c":217.97,"h":221.68,"l":217.31,"n":3675,"o":219.29,"t":"2025-08-26T04:00:00Z","v":59171,"vw":218.151717},{"c":217.54,"h":218.48,"l":214.76,"n":3895,"o":215.66,"t":"2025-08-27T04:00:00Z","v":70046,"vw":216.872643},{"c":215.01,"h":219.13,"l":213.1,"n":3469,"o":219.13,"t":"2025-08-28T04:00:00Z","v":47257,"vw":214.984104},{"c":211.46,"h":214.75,"l":209.39,"n":3575,"o":214.75,"t":"2025-08-29T04:00:00Z","v":97696,"vw":211.079874},{"c":208.77,"h":212.055,"l":207.57,"n":3627,"o":208.71,"t":"2025-09-02T04:00:00Z","v":57380,"vw":209.070898},{"c":207.85,"h":209.205,"l":206.32,"n":4022,"o":208.16,"t":"2025-09-03T04:00:00Z","v":74262,"vw":207.842041},{"c":210.55,"h":210.74,"l":207.82,"n":3510,"o":207.82,"t":"2025-09-04T04:00:00Z","v":72518,"vw":210.206716},{"c":209.22,"h":212.84,"l":207.79,"n":3841,"o":209.35,"t":"2025-09-05T04:00:00Z","v":52694,"vw":209.364006},{"c":211.77,"h":212.12,"l":209.52,"n":4706,"o":211.15,"t":"2025-09-08T04:00:00Z","v":65128,"vw":211.315081},{"c":207.96,"h":210.59,"l":205.7808,"n":4054,"o":210.59,"t":"2025-09-09T04:00:00Z","v":69053,"vw":207.606429},{"c":206.1,"h":208.14,"l":205.28,"n":3572,"o":207.06,"t":"2025-09-10T04:00:00Z","v":52888,"vw":206.171335},{"c":211.26,"h":212.125,"l":204.49,"n":6519,"o":206.67,"t":"2025-09-11T04:00:00Z","v":138883,"vw":209.564033},{"c":205.64,"h":209.455,"l":203.8773,"n":4296,"o":208.54,"t":"2025-09-12T04:00:00Z","v":77310,"vw":206.331189},{"c":204.42,"h":207.71,"l":203.81,"n":4467,"o":207.22,"t":"2025-09-15T04:00:00Z","v":84941,"vw":204.714515},{"c":205.3,"h":207,"l":202.1012,"n":3276,"o":203.79,"t":"2025-09-16T04:00:00Z","v":81293,"vw":205.042673},{"c":201.74,"h":207.71,"l":201.3,"n":3678,"o":207.11,"t":"2025-09-17T04:00:00Z","v":55741,"vw":203.342718},{"c":204.1,"h":206.235,"l":202.17,"n":4771,"o":202.17,"t":"2025-09-18T04:00:00Z","v":89058,"vw":204.678843},{"c":198.46,"h":204.02,"l":198.01,"n":4644,"o":204.02,"t":"2025-09-19T04:00:00Z","v":261966,"vw":199.297795},{"c":197.75,"h":200.54,"l":195.67,"n":6578,"o":198.5,"t":"2025-09-22T04:00:00Z","v":98232,"vw":198.164519},{"c":196.8,"h":201.425,"l":195.9,"n":6256,"o":198.86,"t":"2025-09-23T04:00:00Z","v":92906,"vw":197.382864},{"c":194.11,"h":198.06,"l":193.355,"n":6019,"o":194.94,"t":"2025-09-24T04:00:00Z","v":103797,"vw":194.342137},{"c":192.3,"h":194.4,"l":190.55,"n":6538,"o":193.24,"t":"2025-09-25T04:00:00Z","v":97226,"vw":192.654297},{"c":192.62,"h":194.405,"l":191.65,"n":4855,"o":192.25,"t":"2025-09-26T04:00:00Z","v":68332,"vw":192.790747},{"c":190.43,"h":192.37,"l":189.5,"n":4785,"o":192.37,"t":"2025-09-29T04:00:00Z","v":64749,"vw":190.614103},{"c":190.9,"h":190.94,"l":189.1801,"n":4380,"o":190.1,"t":"2025-09-30T04:00:00Z","v":86947,"vw":190.692197},{"c":189.15,"h":190.82,"l":186.53,"n":5877,"o":190.82,"t":"2025-10-01T04:00:00Z","v":95541,"vw":188.913835},{"c":191.57,"h":192.35,"l":184.45,"n":5739,"o":188.22,"t":"2025-10-02T04:00:00Z","v":84046,"vw":190.992836},{"c":191.66,"h":194.32,"l":191.57,"n":4940,"o":191.57,"t":"2025-10-03T04:00:00Z","v":92115,"vw":192.503974},{"c":188.75,"h":193.26,"l":186.91,"n":3527,"o":193.26,"t":"2025-10-06T04:00:00Z","v":93317,"vw":188.923973},{"c":187.81,"h":189.25,"l":187.81,"n":3345,"o":188.07,"t":"2025-10-07T04:00:00Z","v":49991,"vw":188.002102},{"c":189.46,"h":190.93,"l":187.27,"n":2946,"o":188.3,"t":"2025-10-08T04:00:00Z","v":39821,"vw":189.306263},{"c":185.49,"h":189.2,"l":185.0573,"n":6066,"o":189.2,"t":"2025-10-09T04:00:00Z","v":56592,"vw":186.089351},{"c":182.55,"h":186.63,"l":181.81,"n":4658,"o":186.27,"t":"2025-10-10T04:00:00Z","v":61315,"vw":183.225713},{"c":181.99,"h":188.2,"l":181.36,"n":4186,"o":184.02,"t":"2025-10-13T04:00:00Z","v":60733,"vw":182.504269},{"c":183.28,"h":184.35,"l":180.04,"n":4290,"o":180.04,"t":"2025-10-14T04:00:00Z","v":84984,"vw":183.23052},{"c":184.03,"h":186.715,"l":183.675,"n":4180,"o":183.86,"t":"2025-10-15T04:00:00Z","v":73628,"vw":184.497963},{"c":183.95,"h":185.04,"l":181.92,"n":5907,"o":184.09,"t":"2025-10-16T04:00:00Z","v":78691,"vw":184.108729},{"c":180.83,"h":184.32,"l":179.99,"n":4785,"o":183,"t":"2025-10-17T04:00:00Z","v":89005,"vw":181.386663},{"c":183.26,"h":184.47,"l":178.02,"n":2683,"o":181.81,"t":"2025-10-20T04:00:00Z","v":43091,"vw":183.269667},{"c":185.76,"h":186.365,"l":181.69,"n":2776,"o":181.69,"t":"2025-10-21T04:00:00Z","v":44085,"vw":185.501879},{"c":187.1,"h":187.505,"l":184.77,"n":4524,"o":185.6,"t":"2025-10-22T04:00:00Z","v":106555,"vw":186.693016},{"c":187.57,"h":188.19,"l":185.61,"n":3992,"o":186.78,"t":"2025-10-23T04:00:00Z","v":65470,"vw":187.108224},{"c":188.1,"h":189.495,"l":186.89,"n":2865,"o":188.87,"t":"2025-10-24T04:00:00Z","v":50514,"vw":188.093645},{"c":185.02,"h":189.25,"l":184.55,"n":3358,"o":188.55,"t":"2025-10-27T04:00:00Z","v":48873,"vw":186.045109},{"c":182.47,"h":186.84,"l":181.6,"n":3681,"o":183.81,"t":"2025-10-28T04:00:00Z","v":57264,"vw":182.724956},{"c":180.26,"h":183.55,"l":178.41,"n":3425,"o":181.41,"t":"2025-10-29T04:00:00Z","v":60569,"vw":180.839716},{"c":176.89,"h":182.28,"l":175.96,"n":5156,"o":179.99,"t":"2025-10-30T04:00:00Z","v":73206,"vw":177.552369},{"c":178.72,"h":181.2,"l":175.85,"n":12935,"o":176.55,"t":"2025-10-31T04:00:00Z","v":237178,"vw":178.603617},{"c":177.45,"h":179.5,"l":173.38,"n":8023,"o":176.95,"t":"2025-11-03T05:00:00Z","v":139965,"vw":177.197907},{"c":174.79,"h":178.335,"l":173.775,"n":6146,"o":176.52,"t":"2025-11-04T05:00:00Z","v":121810,"vw":175.469269},{"c":177.22,"h":178.3015,"l":173.92,"n":4673,"o":173.92,"t":"2025-11-05T05:00:00Z","v":70201,"vw":176.711615},{"c":173.14,"h":179.36,"l":172.71,"n":6905,"o":179.17,"t":"2025-11-06T05:00:00Z","v":108372,"vw":175.048018},{"c":166.86,"h":173.38,"l":159.785,"n":8296,"o":167.94,"t":"2025-11-07T05:00:00Z","v":198083,"vw":164.780866},{"c":165.41,"h":169.02,"l":164.56,"n":5545,"o":167.14,"t":"2025-11-10T05:00:00Z","v":167624,"vw":166.305345},{"c":164.42,"h":166.74,"l":161.625,"n":5491,"o":165.7,"t":"2025-11-11T05:00:00Z","v":131872,"vw":165.110274},{"c":167.35,"h":168.61,"l":163.54,"n":7023,"o":165.34,"t":"2025-11-12T05:00:00Z","v":171910,"vw":166.902966},{"c":165.66,"h":168.89,"l":164.7263,"n":5018,"o":166.19,"t":"2025-11-13T05:00:00Z","v":129540,"vw":166.746236},{"c":162.45,"h":167.1,"l":159.66,"n":4627,"o":166.58,"t":"2025-11-14T05:00:00Z","v":133038,"vw":164.18235},{"c":161.66,"h":164.88,"l":161,"n":6297,"o":162.48,"t":"2025-11-17T05:00:00Z","v":211602,"vw":162.466883},{"c":162.85,"h":165.86,"l":162.4,"n":6124,"o":164.47,"t":"2025-11-18T05:00:00Z","v":157002,"vw":163.823623},{"c":159.46,"h":163.2,"l":156.68,"n":6211,"o":163.2,"t":"2025-11-19T05:00:00Z","v":133869,"vw":159.713116},{"c":157.8,"h":161.01,"l":156.295,"n":4643,"o":160.8,"t":"2025-11-20T05:00:00Z","v":108771,"vw":158.731344},{"c":161.01,"h":164.06,"l":157.745,"n":5929,"o":158.7,"t":"2025-11-21T05:00:00Z","v":156057,"vw":161.442966},{"c":159.88,"h":162,"l":158.565,"n":4303,"o":160.1,"t":"2025-11-24T05:00:00Z","v":109372,"vw":160.162508},{"c":163.64,"h":164.905,"l":160.074,"n":5922,"o":160.99,"t":"2025-11-25T05:00:00Z","v":194082,"vw":163.116424},{"c":160.94,"h":165.865,"l":160.585,"n":5055,"o":163.96,"t":"2025-11-26T05:00:00Z","v":176518,"vw":161.583192},{"c":160.37,"h":163.62,"l":158.605,"n":2999,"o":161.53,"t":"2025-11-28T05:00:00Z","v":88634,"vw":160.167635},{"c":162.91,"h":164.535,"l":159.85,"n":4714,"o":159.85,"t":"2025-12-01T05:00:00Z","v":180572,"vw":162.928188},{"c":161.9,"h":164.88,"l":161,"n":4536,"o":163.16,"t":"2025-12-02T05:00:00Z","v":92293,"vw":161.963782},{"c":165.59,"h":166.01,"l":161.91,"n":4634,"o":162.68,"t":"2025-12-03T05:00:00Z","v":91987,"vw":164.744851},{"c":166.68,"h":167.88,"l":162.01,"n":4638,"o":164.08,"t":"2025-12-04T05:00:00Z","v":108276,"vw":165.951825},{"c":164.86,"h":166.8925,"l":163.63,"n":4704,"o":166.39,"t":"2025-12-05T05:00:00Z","v":75895,"vw":165.381158},{"c":163.03,"h":167.688,"l":162.96,"n":4844,"o":165.03,"t":"2025-12-08T05:00:00Z","v":73802,"vw":165.16527},{"c":162.44,"h":165,"l":161.9901,"n":3914,"o":163.1,"t":"2025-12-09T05:00:00Z","v":69956,"vw":163.068862},{"c":166.89,"h":168.01,"l":162,"n":4905,"o":162.06,"t":"2025-12-10T05:00:00Z","v":126454,"vw":166.115043},{"c":174,"h":175.48,"l":168.72,"n":6168,"o":168.72,"t":"2025-12-11T05:00:00Z","v":152789,"vw":173.393837},{"c":177.35,"h":178.21,"l":174,"n":5654,"o":174.78,"t":"2025-12-12T05:00:00Z","v":137099,"vw":176.780316},{"c":178.03,"h":178.915,"l":175.99,"n":6299,"o":177.39,"t":"2025-12-15T05:00:00Z","v":161894,"vw":178.002358},{"c":178.37,"h":180.305,"l":175.33,"n":6977,"o":177.51,"t":"2025-12-16T05:00:00Z","v":175658,"vw":178.341874},{"c":173.61,"h":181.61,"l":172.91,"n":5768,"o":177.71,"t":"2025-12-17T05:00:00Z","v":149198,"vw":175.874507},{"c":172.39,"h":175.89,"l":171.97,"n":5007,"o":174.43,"t":"2025-12-18T05:00:00Z","v":89102,"vw":173.184206},{"c":173.87,"h":176.4164,"l":170.04,"n":4416,"o":171.05,"t":"2025-12-19T05:00:00Z","v":363937,"vw":173.663308},{"c":172.34,"h":175.29,"l":171.68,"n":4485,"o":172.87,"t":"2025-12-22T05:00:00Z","v":82052,"vw":172.65195},{"c":173.6,"h":174,"l":171.78,"n":4209,"o":172.66,"t":"2025-12-23T05:00:00Z","v":59469,"vw":173.09021},{"c":173.61,"h":173.61,"l":172.09,"n":2393,"o":172.99,"t":"2025-12-24T05:00:00Z","v":38841,"vw":173.225991},{"c":174.36,"h":174.64,"l":172.14,"n":2891,"o":173.28,"t":"2025-12-26T05:00:00Z","v":62303,"vw":173.568486},{"c":172.34,"h":175,"l":170.725,"n":3596,"o":174.5,"t":"2025-12-29T05:00:00Z","v":75683,"vw":172.151622},{"c":170.57,"h":173,"l":170.54,"n":3004,"o":172.35,"t":"2025-12-30T05:00:00Z","v":61207,"vw":171.068705},{"c":167.87,"h":170.72,"l":167.33,"n":2795,"o":170.72,"t":"2025-12-31T05:00:00Z","v":55962,"vw":168.233292},{"c":170.43,"h":171.2,"l":166.44,"n":4779,"o":169.65,"t":"2026-01-02T05:00:00Z","v":98855,"vw":169.470341},{"c":182.13,"h":183,"l":172.02,"n":8037,"o":172.02,"t":"2026-01-05T05:00:00Z","v":199076,"vw":180.57345},{"c":182.96,"h":183.91,"l":177.375,"n":6307,"o":180.52,"t":"2026-01-06T05:00:00Z","v":165588,"vw":181.42555},{"c":182.02,"h":184.07,"l":179.3,"n":5023,"o":182.5,"t":"2026-01-07T05:00:00Z","v":123916,"vw":181.396861},{"c":186.51,"h":189.18,"l":181.08,"n":4827,"o":181.08,"t":"2026-01-08T05:00:00Z","v":90745,"vw":186.824782},{"c":186.91,"h":188.09,"l":184.7075,"n":5986,"o":185.77,"t":"2026-01-09T05:00:00Z","v":105312,"vw":186.679371},{"c":188.11,"h":188.95,"l":181.47,"n":6287,"o":186,"t":"2026-01-12T05:00:00Z","v":141599,"vw":187.296074},{"c":188.86,"h":189.71,"l":186.852,"n":5683,"o":188.77,"t":"2026-01-13T05:00:00Z","v":90508,"vw":188.573126},{"c":190.68,"h":192.1,"l":188.38,"n":4181,"o":188.38,"t":"2026-01-14T05:00:00Z","v":86253,"vw":190.590488},{"c":193.05,"h":194.86,"l":189.5501,"n":4591,"o":191.14,"t":"2026-01-15T05:00:00Z","v":119611,"vw":192.802327},{"c":192.58,"h":195.1699,"l":189.4,"n":5018,"o":192.18,"t":"2026-01-16T05:00:00Z","v":122035,"vw":191.851871},{"c":188.68,"h":193.6795,"l":188.19,"n":4339,"o":190.44,"t":"2026-01-20T05:00:00Z","v":86484,"vw":189.981278},{"c":191.95,"h":192.52,"l":189.42,"n":4245,"o":189.9,"t":"2026-01-21T05:00:00Z","v":100073,"vw":191.511342},{"c":192.78,"h":193.29,"l":191.265,"n":3768,"o":192,"t":"2026-01-22T05:00:00Z","v":65360,"vw":192.480862},{"c":191.14,"h":193.53,"l":189,"n":3547,"o":191.22,"t":"2026-01-23T05:00:00Z","v":64529,"vw":190.452749},{"c":192.17,"h":193.07,"l":190.4,"n":4711,"o":191.42,"t":"2026-01-26T05:00:00Z","v":91700,"vw":191.947344},{"c":193.33,"h":194.17,"l":187.81,"n":4427,"o":191.04,"t":"2026-01-27T05:00:00Z","v":104073,"vw":192.453951},{"c":190.9,"h":194.38,"l":189.96,"n":3672,"o":192.96,"t":"2026-01-28T05:00:00Z","v":68386,"vw":191.846299},{"c":193.02,"h":194.13,"l":188.96,"n":7130,"o":190.98,"t":"2026-01-29T05:00:00Z","v":138376,"vw":191.048466},{"c":195.31,"h":195.95,"l":190.85,"n":5558,"o":190.85,"t":"2026-01-30T05:00:00Z","v":124875,"vw":194.224561},{"c":195,"h":197.89,"l":194.25,"n":6779,"o":194.31,"t":"2026-02-02T05:00:00Z","v":177460,"vw":196.264402},{"c":195.52,"h":197.6,"l":193.7,"n":6066,"o":195.42,"t":"2026-02-03T05:00:00Z","v":122463,"vw":195.87558},{"c":203.23,"h":204.2,"l":196.74,"n":8540,"o":196.74,"t":"2026-02-04T05:00:00Z","v":137086,"vw":202.039701},{"c":202.69,"h":205.96,"l":201.5,"n":6113,"o":203.23,"t":"2026-02-05T05:00:00Z","v":102244,"vw":203.268729},{"c":208.38,"h":209.55,"l":203.27,"n":3928,"o":203.27,"t":"2026-02-06T05:00:00Z","v":83435,"vw":207.997717},{"c":208.3,"h":208.415,"l":205.75,"n":3824,"o":208.33,"t":"2026-02-09T05:00:00Z","v":92898,"vw":207.766717},{"c":207.32,"h":211.075,"l":207.3,"n":4008,"o":208.34,"t":"2026-02-10T05:00:00Z","v":83080,"vw":208.096937},{"c":210.26,"h":211.92,"l":208.88,"n":4395,"o":209.27,"t":"2026-02-11T05:00:00Z","v":67624,"vw":210.127824},{"c":209.2,"h":214.98,"l":207.395,"n":3106,"o":211.81,"t":"2026-02-12T05:00:00Z","v":69758,"vw":209.658244},{"c":210.84,"h":213.49,"l":208.38,"n":3469,"o":208.38,"t":"2026-02-13T05:00:00Z","v":65150,"vw":210.73631},{"c":208.9,"h":211.95,"l":204.31,"n":4040,"o":211.95,"t":"2026-02-17T05:00:00Z","v":91185,"vw":209.169014},{"c":203.01,"h":209.65,"l":202.78,"n":4189,"o":207.59,"t":"2026-02-18T05:00:00Z","v":109935,"vw":204.015082},{"c":210.28,"h":210.39,"l":201.76,"n":4874,"o":204,"t":"2026-02-19T05:00:00Z","v":107568,"vw":207.907162},{"c":213.46,"h":214.65,"l":208.25,"n":4772,"o":210.22,"t":"2026-02-20T05:00:00Z","v":105147,"vw":212.398342},{"c":211.18,"h":214.4,"l":207.935,"n":6075,"o":212.36,"t":"2026-02-23T05:00:00Z","v":141050,"vw":211.155845},{"c":215.15,"h":216.89,"l":210.95,"n":6471,"o":210.95,"t":"2026-02-24T05:00:00Z","v":148894,"vw":215.032861},{"c":213.09,"h":216.295,"l":207.76,"n":5823,"o":215.81,"t":"2026-02-25T05:00:00Z","v":128225,"vw":211.301236},{"c":216.5,"h":216.67,"l":210.401,"n":6082,"o":214.8,"t":"2026-02-26T05:00:00Z","v":132866,"vw":213.97091},{"c":213.53,"h":214.575,"l":210.14,"n":6178,"o":214.32,"t":"2026-02-27T05:00:00Z","v":213589,"vw":212.47304},{"c":218.47,"h":219.88,"l":209.89,"n":4465,"o":210.6,"t":"2026-03-02T05:00:00Z","v":101175,"vw":216.764694},{"c":184.78,"h":203.76,"l":179.92,"n":9290,"o":203.76,"t":"2026-03-03T05:00:00Z","v":274955,"vw":186.570519},{"c":178.01,"h":188.2199,"l":177.755,"n":9589,"o":185.71,"t":"2026-03-04T05:00:00Z","v":279827,"vw":180.330808},{"c":173.13,"h":177.675,"l":172.495,"n":6512,"o":176,"t":"2026-03-05T05:00:00Z","v":164426,"vw":174.163497},{"c":168.13,"h":172.16,"l":165.31,"n":6122,"o":170,"t":"2026-03-06T05:00:00Z","v":158396,"vw":168.041878},{"c":167.9,"h":174.299,"l":158.7,"n":7757,"o":165.05,"t":"2026-03-09T04:00:00Z","v":205771,"vw":164.053305},{"c":170.1,"h":172.17,"l":165,"n":7008,"o":167.98,"t":"2026-03-10T04:00:00Z","v":235641,"vw":169.339284},{"c":175.92,"h":177.46,"l":169.01,"n":12232,"o":169.52,"t":"2026-03-11T04:00:00Z","v":321195,"vw":174.305361},{"c":170.15,"h":174.94,"l":169.76,"n":7257,"o":173.28,"t":"2026-03-12T04:00:00Z","v":213736,"vw":172.020368},{"c":170.78,"h":171.85,"l":168.105,"n":4294,"o":171.1,"t":"2026-03-13T04:00:00Z","v":117161,"vw":169.988435},{"c":169.93,"h":175.78,"l":168.9,"n":6833,"o":173.1,"t":"2026-03-16T04:00:00Z","v":176002,"vw":172.076269},{"c":166.79,"h":171.99,"l":164.955,"n":6112,"o":171.99,"t":"2026-03-17T04:00:00Z","v":135622,"vw":167.075808},{"c":167.7,"h":169.74,"l":165.29,"n":5057,"o":166.45,"t":"2026-03-18T04:00:00Z","v":149899,"vw":167.728681},{"c":163.17,"h":167.06,"l":162.2,"n":4690,"o":166.14,"t":"2026-03-19T04:00:00Z","v":104539,"vw":163.892815},{"c":159.8,"h":164.55,"l":159.115,"n":4534,"o":163.38,"t":"2026-03-20T04:00:00Z","v":349484,"vw":160.05086},{"c":167.26,"h":167.63,"l":163.765,"n":4521,"o":164.4,"t":"2026-03-23T04:00:00Z","v":141140,"vw":166.531353},{"c":171.23,"h":172.85,"l":164.53,"n":5048,"o":164.53,"t":"2026-03-24T04:00:00Z","v":117574,"vw":170.846973},{"c":169.15,"h":174,"l":169.12,"n":3901,"o":173.46,"t":"2026-03-25T04:00:00Z","v":100807,"vw":170.708385},{"c":168.59,"h":170.24,"l":166.97,"n":6539,"o":166.97,"t":"2026-03-26T04:00:00Z","v":147854,"vw":168.789814},{"c":167,"h":170.055,"l":165.515,"n":3751,"o":166.99,"t":"2026-03-27T04:00:00Z","v":97075,"vw":167.335276},{"c":164.32,"h":169.48,"l":162.75,"n":6375,"o":167.96,"t":"2026-03-30T04:00:00Z","v":185406,"vw":165.555211},{"c":164.97,"h":167.35,"l":161.235,"n":6844,"o":166.86,"t":"2026-03-31T04:00:00Z","v":251485,"vw":163.2853},{"c":170,"h":172.36,"l":166.28,"n":5155,"o":167.42,"t":"2026-04-01T04:00:00Z","v":127811,"vw":170.334902},{"c":168.2,"h":169.8,"l":164.97,"n":4165,"o":167,"t":"2026-04-02T04:00:00Z","v":136808,"vw":167.566103},{"c":167.62,"h":169.25,"l":165.23,"n":3441,"o":167.31,"t":"2026-04-06T04:00:00Z","v":75070,"vw":167.312329},{"c":168.2,"h":171,"l":164,"n":4478,"o":167.81,"t":"2026-04-07T04:00:00Z","v":136047,"vw":167.650873},{"c":176.3,"h":179.365,"l":174.27,"n":7298,"o":174.27,"t":"2026-04-08T04:00:00Z","v":174592,"vw":177.086314},{"c":179.04,"h":180.23,"l":175.13,"n":4912,"o":175.48,"t":"2026-04-09T04:00:00Z","v":105187,"vw":178.077667},{"c":176.89,"h":181.32,"l":176.67,"n":4169,"o":180.48,"t":"2026-04-10T04:00:00Z","v":101821,"vw":178.790474},{"c":176.56,"h":178.45,"l":175,"n":6357,"o":176.38,"t":"2026-04-13T04:00:00Z","v":180268,"vw":176.457049},{"c":175.96,"h":179.145,"l":175,"n":4378,"o":176.56,"t":"2026-04-14T04:00:00Z","v":163881,"vw":176.691655},{"c":168.75,"h":175,"l":167.08,"n":4566,"o":174.42,"t":"2026-04-15T04:00:00Z","v":131391,"vw":170.644133},{"c":167.97,"h":170.43,"l":166,"n":4978,"o":168.78,"t":"2026-04-16T04:00:00Z","v":190771,"vw":167.429903},{"c":172.11,"h":175.16,"l":168.84,"n":5121,"o":169.58,"t":"2026-04-17T04:00:00Z","v":213275,"vw":172.182035},{"c":172.96,"h":173.845,"l":170.34,"n":3307,"o":171.05,"t":"2026-04-20T04:00:00Z","v":88081,"vw":172.571447},{"c":169.18,"h":174.46,"l":167,"n":7217,"o":173.01,"t":"2026-04-21T04:00:00Z","v":215534,"vw":169.432073},{"c":169.25,"h":173.44,"l":167.87,"n":5204,"o":170.75,"t":"2026-04-22T04:00:00Z","v":138376,"vw":169.289217},{"c":174.35,"h":175.61,"l":169.94,"n":4710,"o":170.9,"t":"2026-04-23T04:00:00Z","v":98360,"vw":173.648122},{"c":171.89,"h":174.62,"l":171.41,"n":5682,"o":173.55,"t":"2026-04-24T04:00:00Z","v":168764,"vw":172.591186},{"c":172.03,"h":174.48,"l":170.165,"n":5360,"o":172.01,"t":"2026-04-27T04:00:00Z","v":110579,"vw":172.132907},{"c":168.77,"h":173.73,"l":167.96,"n":4358,"o":172.91,"t":"2026-04-28T04:00:00Z","v":122950,"vw":169.553383},{"c":168.37,"h":169.86,"l":166.97,"n":5522,"o":168.09,"t":"2026-04-29T04:00:00Z","v":205030,"vw":168.397814},{"c":173.44,"h":174.685,"l":168.01,"n":6465,"o":168.76,"t":"2026-04-30T04:00:00Z","v":191350,"vw":172.475901},{"c":171.35,"h":174.715,"l":169.225,"n":4748,"o":172.63,"t":"2026-05-01T04:00:00Z","v":148498,"vw":171.601496},{"c":167.39,"h":172.82,"l":167.03,"n":5115,"o":170.7,"t":"2026-05-04T04:00:00Z","v":133014,"vw":168.823915},{"c":166.97,"h":180.625,"l":165.79,"n":13481,"o":173.41,"t":"2026-05-05T04:00:00Z","v":617495,"vw":172.099777},{"c":170.85,"h":174.09,"l":169.09,"n":9249,"o":170.19,"t":"2026-05-06T04:00:00Z","v":367552,"vw":171.010383},{"c":166.2,"h":172.82,"l":165.42,"n":7467,"o":172.82,"t":"2026-05-07T04:00:00Z","v":253487,"vw":167.583125},{"c":163.76,"h":168.585,"l":163.62,"n":5259,"o":166.65,"t":"2026-05-08T04:00:00Z","v":161277,"vw":164.953409},{"c":154.8,"h":165.5,"l":153.01,"n":9736,"o":163.06,"t":"2026-05-11T04:00:00Z","v":356601,"vw":155.884568},{"c":151.63,"h":155.025,"l":150.3601,"n":7217,"o":154.62,"t":"2026-05-12T04:00:00Z","v":238067,"vw":151.953287},{"c":151.63,"h":154.845,"l":149.6601,"n":7034,"o":151.59,"t":"2026-05-13T04:00:00Z","v":240875,"vw":151.31831},{"c":151.98,"h":154.14,"l":150.695,"n":4751,"o":152.88,"t":"2026-05-14T04:00:00Z","v":144204,"vw":152.308172},{"c":147.27,"h":151.06,"l":146.89,"n":4993,"o":151.06,"t":"2026-05-15T04:00:00Z","v":159228,"vw":147.835175},{"c":151.22,"h":152.39,"l":145.76,"n":6425,"o":146.05,"t":"2026-05-18T04:00:00Z","v":230799,"vw":149.335626},{"c":149.96,"h":154.46,"l":146.0401,"n":7393,"o":151.74,"t":"2026-05-19T04:00:00Z","v":215581,"vw":149.754723},{"c":152.16,"h":152.99,"l":146,"n":5165,"o":148.72,"t":"2026-05-20T04:00:00Z","v":199319,"vw":150.66336},{"c":149.83,"h":150.29,"l":146.31,"n":6987,"o":150.27,"t":"2026-05-21T04:00:00Z","v":235711,"vw":148.58767},{"c":150.02,"h":152.28,"l":147.68,"n":4345,"o":150.29,"t":"2026-05-22T04:00:00Z","v":137084,"vw":149.671286},{"c":152.58,"h":154,"l":148.51,"n":4685,"o":150.04,"t":"2026-05-26T04:00:00Z","v":111428,"vw":152.010849},{"c":153.84,"h":156.54,"l":153.35,"n":4543,"o":153.5,"t":"2026-05-27T04:00:00Z","v":169153,"vw":154.835683},{"c":152.48,"h":154.1499,"l":150.36,"n":6824,"o":151.85,"t":"2026-05-28T04:00:00Z","v":219452,"vw":152.321824},{"c":150.71,"h":153.6,"l":150.56,"n":4217,"o":153.42,"t":"2026-05-29T04:00:00Z","v":147995,"vw":151.437346},{"c":149.86,"h":150.37,"l":146.13,"n":5731,"o":149.7,"t":"2026-06-01T04:00:00Z","v":194168,"vw":148.695082},{"c":152.76,"h":155.92,"l":151.78,"n":5780,"o":151.78,"t":"2026-06-02T04:00:00Z","v":122191,"vw":153.031453},{"c":150.12,"h":152.96,"l":148.05,"n":6518,"o":151.7,"t":"2026-06-03T04:00:00Z","v":153585,"vw":150.117717},{"c":151.68,"h":154.125,"l":149.8301,"n":6952,"o":153.49,"t":"2026-06-04T04:00:00Z","v":181804,"vw":152.102981},{"c":149.37,"h":152,"l":148.54,"n":5352,"o":150.87,"t":"2026-06-05T04:00:00Z","v":134401,"vw":150.064627},{"c":150.67,"h":153.4,"l":150,"n":4302,"o":150,"t":"2026-06-08T04:00:00Z","v":159658,"vw":151.446441},{"c":152.96,"h":156,"l":150.925,"n":4791,"o":151.97,"t":"2026-06-09T04:00:00Z","v":137435,"vw":153.127137},{"c":150.86,"h":154.195,"l":150.44,"n":4836,"o":153.56,"t":"2026-06-10T04:00:00Z","v":144409,"vw":151.96596},{"c":154.41,"h":155.99,"l":151,"n":6015,"o":152.23,"t":"2026-06-11T04:00:00Z","v":143581,"vw":153.115674},{"c":153.74,"h":156,"l":152.53,"n":4722,"o":154.8,"t":"2026-06-12T04:00:00Z","v":91524,"vw":154.143449},{"c":152.06,"h":158.87,"l":151.88,"n":4873,"o":155.2,"t":"2026-06-15T04:00:00Z","v":151712,"vw":154.168141},{"c":153.43,"h":155.06,"l":149.82,"n":6626,"o":152.98,"t":"2026-06-16T04:00:00Z","v":222900,"vw":152.395536},{"c":156.17,"h":157.69,"l":152.63,"n":6134,"o":152.63,"t":"2026-06-17T04:00:00Z","v":231566,"vw":155.297123},{"c":161.35,"h":162.8399,"l":158.15,"n":5880,"o":158.15,"t":"2026-06-18T04:00:00Z","v":445984,"vw":161.141221},{"c":161.05,"h":162.95,"l":159.6,"n":5622,"o":160.78,"t":"2026-06-22T04:00:00Z","v":181648,"vw":161.303692},{"c":159.08,"h":163.055,"l":157,"n":5372,"o":160.73,"t":"2026-06-23T04:00:00Z","v":154214,"vw":160.974032},{"c":163.52,"h":165.04,"l":154.91,"n":6061,"o":159.18,"t":"2026-06-24T04:00:00Z","v":158985,"vw":162.970969},{"c":168.04,"h":170.205,"l":164.47,"n":4498,"o":165.08,"t":"2026-06-25T04:00:00Z","v":96172,"vw":167.975942},{"c":168.8,"h":172.39,"l":165.795,"n":6633,"o":167.26,"t":"2026-06-26T04:00:00Z","v":518027,"vw":169.483638},{"c":167.49,"h":168.825,"l":166.28,"n":6912,"o":167.52,"t":"2026-06-29T04:00:00Z","v":198269,"vw":167.111521},{"c":164.49,"h":168.88,"l":163.97,"n":5894,"o":168.47,"t":"2026-06-30T04:00:00Z","v":191312,"vw":165.944474},{"c":166.3,"h":167.45,"l":160.9502,"n":5542,"o":164.59,"t":"2026-07-01T04:00:00Z","v":157635,"vw":165.437302},{"c":170.25,"h":172.34,"l":167.69,"n":8106,"o":167.69,"t":"2026-07-02T04:00:00Z","v":204580,"vw":170.024093},{"c":170.89,"h":172.135,"l":168,"n":5691,"o":170.18,"t":"2026-07-06T04:00:00Z","v":120920,"vw":170.057205},{"c":166.16,"h":171.1,"l":162.05,"n":6802,"o":170.35,"t":"2026-07-07T04:00:00Z","v":224142,"vw":164.908948},{"c":162.95,"h":166.69,"l":162.61,"n":5660,"o":164.34,"t":"2026-07-08T04:00:00Z","v":175886,"vw":164.356897},{"c":162.15,"h":164.16,"l":159.14,"n":5238,"o":163.42,"t":"2026-07-09T04:00:00Z","v":249215,"vw":161.991941},{"c":161.48,"h":165.38,"l":161.33,"n":5987,"o":162.79,"t":"2026-07-10T04:00:00Z","v":112957,"vw":163.340893},{"c":162.24,"h":162.77,"l":160.18,"n":5375,"o":160.38,"t":"2026-07-13T04:00:00Z","v":152747,"vw":161.599633},{"c":163.16,"h":165.08,"l":161.4,"n":5286,"o":163.59,"t":"2026-07-14T04:00:00Z","v":123633,"vw":162.879739},{"c":162.73,"h":164.68,"l":161.52,"n":5583,"o":163.51,"t":"2026-07-15T04:00:00Z","v":120002,"vw":162.82749},{"c":165.71,"h":165.79,"l":162.08,"n":4715,"o":162.08,"t":"2026-07-16T04:00:00Z","v":121901,"vw":165.197394},{"c":162.43,"h":168.4,"l":162.12,"n":5133,"o":163.63,"t":"2026-07-17T04:00:00Z","v":106957,"vw":163.103183},{"c":160.11,"h":164.08,"l":160.02,"n":3730,"o":163.12,"t":"2026-07-20T04:00:00Z","v":84635,"vw":160.486882},{"c":161.18,"h":162.47,"l":159.66,"n":4779,"o":161.21,"t":"2026-07-21T04:00:00Z","v":99410,"vw":161.329607},{"c":163.75,"h":164.21,"l":161.02,"n":3538,"o":161.02,"t":"2026-07-22T04:00:00Z","v":68765,"vw":163.621828},{"c":165.04,"h":167.75,"l":162.09,"n":6476,"o":162.09,"t":"2026-07-23T04:00:00Z","v":133698,"vw":165.196774},{"c":165.35,"h":166.69,"l":163.73,"n":5472,"o":166.49,"t":"2026-07-24T04:00:00Z","v":89620,"vw":165.344102},{"c":164.43,"h":167.61,"l":163.78,"n":4432,"o":166.56,"t":"2026-07-27T04:00:00Z","v":83783,"vw":164.705208},{"c":164.24,"h":168.795,"l":163.76,"n":4532,"o":166.19,"t":"2026-07-28T04:00:00Z","v":93569,"vw":165.268887},{"c":156.95,"h":165.95,"l":156.27,"n":5510,"o":163.98,"t":"2026-07-29T04:00:00Z","v":114986,"vw":157.914681},{"c":157.84,"h":160.465,"l":156.05,"n":5573,"o":157.83,"t":"2026-07-30T04:00:00Z","v":117540,"vw":157.686957},{"c":159.08,"h":161.01,"l":157.49,"n":4433,"o":157.83,"t":"2026-07-31T04:00:00Z","v":110287,"vw":159.188652},{"c":163.93,"h":164.9,"l":161.69,"n":5916,"o":161.69,"t":"2026-08-03T04:00:00Z","v":126405,"vw":163.505283},{"c":170.33,"h":174.7,"l":166.66,"n":7608,"o":167.31,"t":"2026-08-04T04:00:00Z","v":184449,"vw":170.880439},{"c":167.78,"h":170.695,"l":166.0775,"n":5276,"o":169.32,"t":"2026-08-05T04:00:00Z","v":118530,"vw":167.900584},{"c":166.17,"h":169.4801,"l":165.71,"n":8604,"o":169.19,"t":"2026-08-06T04:00:00Z","v":138256,"vw":166.730115},{"c":168.74,"h":169.835,"l":165.01,"n":10143,"o":165.82,"t":"2026-08-07T04:00:00Z","v":190754,"vw":168.343309},{"c":168.98,"h":170.775,"l":166.02,"n":12053,"o":169.01,"t":"2026-08-10T04:00:00Z","v":202673,"vw":168.728339},{"c":169.74,"h":173.24,"l":169.21,"n":6802,"o":169.96,"t":"2026-08-11T04:00:00Z","v":152075,"vw":171.171988},{"c":165.22,"h":169.39,"l":164.57,"n":8726,"o":168.81,"t":"2026-08-12T04:00:00Z","v":181466,"vw":166.368169},{"c":163.58,"h":167.68,"l":162.96,"n":7541,"o":166.99,"t":"2026-08-13T04:00:00Z","v":128020,"vw":164.458407},{"c":164.93,"h":167.995,"l":162.6,"n":5213,"o":163.28,"t":"2026-08-14T04:00:00Z","v":152420,"vw":165.137277},{"c":161.87,"h":165.61,"l":161.75,"n":11878,"o":163.93,"t":"2026-08-17T04:00:00Z","v":202806,"vw":163.887084},{"c":159.25,"h":164.87,"l":158.8013,"n":10049,"o":162.63,"t":"2026-08-18T04:00:00Z","v":224984,"vw":160.286807},{"c":162.37,"h":163.01,"l":159.385,"n":6868,"o":159.91,"t":"2026-08-19T04:00:00Z","v":132578,"vw":162.024405},{"c":162.46,"h":163.94,"l":160.48,"n":7828,"o":160.7,"t":"2026-08-20T04:00:00Z","v":126573,"vw":162.493325},{"c":164.4,"h":165.3,"l":161.1,"n":7217,"o":163.73,"t":"2026-08-21T04:00:00Z","v":146399,"vw":163.503866},{"c":165.24,"h":166.92,"l":164.355,"n":10401,"o":165.17,"t":"2026-08-24T04:00:00Z","v":218347,"vw":165.593502},{"c":162.08,"h":166.77,"l":161.07,"n":6787,"o":166.77,"t":"2026-08-25T04:00:00Z","v":132402,"vw":162.489022},{"c":164.79,"h":165.7904,"l":160.715,"n":8438,"o":162.76,"t":"2026-08-26T04:00:00Z","v":187653,"vw":164.518197},{"c":164.12,"h":165.1,"l":160.125,"n":6694,"o":163.41,"t":"2026-08-27T04:00:00Z","v":146909,"vw":163.019287},{"c":165.27,"h":165.5,"l":161.78,"n":5028,"o":163.96,"t":"2026-08-28T04:00:00Z","v":146490,"vw":164.235732},{"c":164.58,"h":166,"l":163.37,"n":6466,"o":163.63,"t":"2026-08-31T04:00:00Z","v":119942,"vw":164.578762},{"c":164.1,"h":165.26,"l":162.99,"n":8553,"o":163.55,"t":"2026-09-01T04:00:00Z","v":156304,"vw":164.146011},{"c":171.31,"h":173.84,"l":164.24,"n":7390,"o":165.07,"t":"2026-09-02T04:00:00Z","v":150614,"vw":170.230719},{"c":171.54,"h":173.98,"l":166.83,"n":10951,"o":173.11,"t":"2026-09-03T04:00:00Z","v":179987,"vw":169.652925},{"c":173.56,"h":175.09,"l":169.25,"n":8240,"o":169.8,"t":"2026-09-04T04:00:00Z","v":178949,"vw":173.063084},{"c":172.53,"h":174.5,"l":170.98,"n":7751,"o":172.46,"t":"2026-09-08T04:00:00Z","v":152455,"vw":172.476226},{"c":171.62,"h":174.95,"l":169.29,"n":7591,"o":171.74,"t":"2026-09-09T04:00:00Z","v":198097,"vw":171.066678},{"c":167.28,"h":173.88,"l":166.81,"n":6655,"o":169.3,"t":"2026-09-10T04:00:00Z","v":133976,"vw":168.372589},{"c":169.08,"h":170.76,"l":166.72,"n":7574,"o":170.73,"t":"2026-09-11T04:00:00Z","v":134581,"vw":168.810799},{"c":168.46,"h":170.615,"l":166,"n":6877,"o":166.77,"t":"2026-09-14T04:00:00Z","v":124383,"vw":168.662512},{"c":169.47,"h":170,"l":166.7,"n":7159,"o":168.75,"t":"2026-09-15T04:00:00Z","v":155842,"vw":168.600649},{"c":168.42,"h":170.63,"l":165.53,"n":5946,"o":170.45,"t":"2026-09-16T04:00:00Z","v":139265,"vw":167.929226},{"c":168.62,"h":170.52,"l":166.515,"n":7326,"o":170.52,"t":"2026-09-17T04:00:00Z","v":166379,"vw":168.214328},{"c":166.65,"h":171.765,"l":165.5,"n":9604,"o":168.46,"t":"2026-09-18T04:00:00Z","v":626876,"vw":167.025077},{"c":164.87,"h":169,"l":162.41,"n":7375,"o":167.95,"t":"2026-09-21T04:00:00Z","v":198760,"vw":165.856406},{"c":165.51,"h":168.6999,"l":164.87,"n":10438,"o":167.23,"t":"2026-09-22T04:00:00Z","v":224697,"vw":166.236863},{"c":164.64,"h":165.98,"l":163.6,"n":11321,"o":164.96,"t":"2026-09-23T04:00:00Z","v":314821,"vw":164.640752},{"c":159.03,"h":164.94,"l":154.2,"n":9603,"o":164.11,"t":"2026-09-24T04:00:00Z","v":247878,"vw":159.263416},{"c":159.45,"h":162.33,"l":158.08,"n":8058,"o":159.83,"t":"2026-09-25T04:00:00Z","v":278333,"vw":160.047776},{"c":157.72,"h":160,"l":155.8,"n":8996,"o":158.44,"t":"2026-09-28T04:00:00Z","v":238879,"vw":158.14483},{"c":158.79,"h":159.12,"l":155.04,"n":6333,"o":157.24,"t":"2026-09-29T04:00:00Z","v":142525,"vw":158.292092},{"c":154.77,"h":158.57,"l":154.71,"n":8386,"o":158.57,"t":"2026-09-30T04:00:00Z","v":187457,"vw":156.100044},{"c":156.36,"h":158.3,"l":151.63,"n":8655,"o":154.56,"t":"2026-10-01T04:00:00Z","v":176173,"vw":155.127099},{"c":161.01,"h":161.41,"l":156.48,"n":7141,"o":158.52,"t":"2026-10-02T04:00:00Z","v":162100,"vw":159.374797},{"c":162.39,"h":165.1399,"l":159.68,"n":5719,"o":162,"t":"2026-10-05T04:00:00Z","v":165440,"vw":163.051344},{"c":162.11,"h":164.06,"l":159.675,"n":4393,"o":164.06,"t":"2026-10-06T04:00:00Z","v":91369,"vw":162.390968},{"c":156.91,"h":162.515,"l":154.95,"n":4692,"o":159.56,"t":"2026-10-07T04:00:00Z","v":112440,"vw":156.87826},{"c":155.39,"h":155.87,"l":152.48,"n":6306,"o":155.72,"t":"2026-10-08T04:00:00Z","v":168940,"vw":154.89015},{"c":152.42,"h":156.11,"l":152.42,"n":5606,"o":155.74,"t":"2026-10-09T04:00:00Z","v":131891,"vw":153.804167},{"c":153.07,"h":154.82,"l":151,"n":7379,"o":152.5,"t":"2026-10-12T04:00:00Z","v":155009,"vw":153.31118},{"c":155.17,"h":155.79,"l":151.96,"n":8089,"o":153.5,"t":"2026-10-13T04:00:00Z","v":178350,"vw":154.338266},{"c":153.93,"h":155.33,"l":153.13,"n":7898,"o":153.13,"t":"2026-10-14T04:00:00Z","v":149511,"vw":154.334678},{"c":152.62,"h":155.56,"l":152.06,"n":5656,"o":153.94,"t":"2026-10-15T04:00:00Z","v":140962,"vw":153.106454},{"c":150.66,"h":153.78,"l":150.02,"n":4869,"o":153.02,"t":"2026-10-16T04:00:00Z","v":113589,"vw":150.841826},{"c":148.73,"h":152.22,"l":148.61,"n":4141,"o":151.59,"t":"2026-10-19T04:00:00Z","v":133535,"vw":149.465516},{"c":148.95,"h":151.25,"l":147.8,"n":5791,"o":148.56,"t":"2026-10-20T04:00:00Z","v":159163,"vw":149.378453},{"c":148.5,"h":149.345,"l":146.55,"n":7329,"o":149.19,"t":"2026-10-21T04:00:00Z","v":204155,"vw":148.023897},{"c":147.23,"h":149.235,"l":145.7901,"n":7516,"o":147.18,"t":"2026-10-22T04:00:00Z","v":198660,"vw":147.190092}],"volatilityBars":[{"c":165.51,"h":165.51,"l":165,"n":24,"o":165,"t":"2026-09-22T08:15:00Z","v":903,"vw":165.218288},{"c":164.6,"h":164.6,"l":163.92,"n":61,"o":163.92,"t":"2026-09-22T08:30:00Z","v":885,"vw":164.208},{"c":165.1,"h":165.1,"l":165.1,"n":11,"o":165.1,"t":"2026-09-22T09:00:00Z","v":527,"vw":165.1},{"c":169.51,"h":169.51,"l":169.51,"n":7,"o":169.51,"t":"2026-09-22T09:45:00Z","v":166,"vw":169.51},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-09-22T10:00:00Z","v":160,"vw":166},{"c":166,"h":166,"l":166,"n":2,"o":166,"t":"2026-09-22T10:15:00Z","v":111,"vw":166},{"c":165.4,"h":165.4,"l":165.4,"n":16,"o":165.4,"t":"2026-09-22T11:00:00Z","v":572,"vw":165.4},{"c":165.49,"h":165.49,"l":165.49,"n":9,"o":165.49,"t":"2026-09-22T12:15:00Z","v":178,"vw":165.49},{"c":165.51,"h":165.51,"l":165.51,"n":4,"o":165.51,"t":"2026-09-22T12:45:00Z","v":164,"vw":165.51},{"c":166.45,"h":167.23,"l":164.87,"n":1592,"o":167.23,"t":"2026-09-22T13:30:00Z","v":52680,"vw":165.973767},{"c":167.66,"h":167.84,"l":166.41,"n":908,"o":166.41,"t":"2026-09-22T13:45:00Z","v":10396,"vw":167.255926},{"c":167.535,"h":167.95,"l":167.46,"n":312,"o":167.79,"t":"2026-09-22T14:00:00Z","v":3604,"vw":167.649321},{"c":166.86,"h":168.6999,"l":166.86,"n":1019,"o":168.6999,"t":"2026-09-22T14:15:00Z","v":15467,"vw":167.182387},{"c":165.89,"h":166.95,"l":165.66,"n":844,"o":166.81,"t":"2026-09-22T14:30:00Z","v":14390,"vw":166.420662},{"c":165.92,"h":166,"l":165.51,"n":366,"o":165.79,"t":"2026-09-22T14:45:00Z","v":5744,"vw":165.827641},{"c":166.52,"h":166.52,"l":166.24,"n":66,"o":166.24,"t":"2026-09-22T15:00:00Z","v":1589,"vw":166.275211},{"c":166.13,"h":166.5,"l":166.13,"n":55,"o":166.5,"t":"2026-09-22T15:15:00Z","v":1209,"vw":166.229527},{"c":166.475,"h":166.475,"l":165.98,"n":66,"o":165.98,"t":"2026-09-22T15:30:00Z","v":2570,"vw":166.151114},{"c":167.04,"h":167.04,"l":166.56,"n":101,"o":166.56,"t":"2026-09-22T15:45:00Z","v":2116,"vw":166.66872},{"c":167.31,"h":167.31,"l":166.97,"n":51,"o":167.09,"t":"2026-09-22T16:00:00Z","v":1730,"vw":167.097475},{"c":167.36,"h":167.36,"l":167.21,"n":13,"o":167.21,"t":"2026-09-22T16:15:00Z","v":326,"vw":167.31},{"c":167.42,"h":167.96,"l":167.25,"n":95,"o":167.96,"t":"2026-09-22T16:30:00Z","v":2977,"vw":167.444546},{"c":167.5,"h":167.515,"l":167.5,"n":47,"o":167.505,"t":"2026-09-22T16:45:00Z","v":1715,"vw":167.504413},{"c":166.825,"h":167.07,"l":166.725,"n":68,"o":166.725,"t":"2026-09-22T17:00:00Z","v":1226,"vw":166.873884},{"c":166.91,"h":167.2,"l":166.715,"n":73,"o":166.805,"t":"2026-09-22T17:15:00Z","v":3593,"vw":167.07079},{"c":166.91,"h":166.91,"l":166.63,"n":61,"o":166.91,"t":"2026-09-22T17:30:00Z","v":1080,"vw":166.77},{"c":167.615,"h":167.615,"l":166.74,"n":294,"o":166.91,"t":"2026-09-22T17:45:00Z","v":6832,"vw":167.099159},{"c":167.635,"h":167.635,"l":167.61,"n":10,"o":167.61,"t":"2026-09-22T18:00:00Z","v":215,"vw":167.6225},{"c":167.64,"h":167.745,"l":167.62,"n":58,"o":167.62,"t":"2026-09-22T18:15:00Z","v":1226,"vw":167.67625},{"c":167.28,"h":167.62,"l":167.28,"n":33,"o":167.62,"t":"2026-09-22T18:30:00Z","v":616,"vw":167.37},{"c":167.67,"h":167.83,"l":167.59,"n":68,"o":167.61,"t":"2026-09-22T18:45:00Z","v":1971,"vw":167.649659},{"c":167.675,"h":167.745,"l":167.49,"n":66,"o":167.68,"t":"2026-09-22T19:00:00Z","v":1644,"vw":167.631489},{"c":167.19,"h":167.19,"l":167.19,"n":28,"o":167.19,"t":"2026-09-22T19:15:00Z","v":319,"vw":167.19},{"c":167.16,"h":167.33,"l":167.1,"n":178,"o":167.1,"t":"2026-09-22T19:30:00Z","v":3541,"vw":167.19973},{"c":165.68,"h":167.205,"l":165.61,"n":847,"o":167.205,"t":"2026-09-22T19:45:00Z","v":29888,"vw":166.080668},{"c":165.51,"h":165.51,"l":165.51,"n":17,"o":165.51,"t":"2026-09-22T20:00:00Z","v":29829,"vw":165.51},{"c":165.09,"h":165.43,"l":163.6,"n":1714,"o":164.96,"t":"2026-09-23T13:30:00Z","v":49250,"vw":164.535703},{"c":164.82,"h":165.505,"l":164.82,"n":450,"o":165.16,"t":"2026-09-23T13:45:00Z","v":7422,"vw":165.183025},{"c":165.19,"h":165.98,"l":164.775,"n":91,"o":165.03,"t":"2026-09-23T14:00:00Z","v":2492,"vw":165.152918},{"c":164.51,"h":165.24,"l":164.205,"n":1553,"o":165.205,"t":"2026-09-23T14:15:00Z","v":37417,"vw":164.815534},{"c":164.25,"h":164.59,"l":164.25,"n":92,"o":164.59,"t":"2026-09-23T14:30:00Z","v":1193,"vw":164.352143},{"c":164.77,"h":164.77,"l":164.005,"n":78,"o":164.005,"t":"2026-09-23T14:45:00Z","v":1280,"vw":164.52},{"c":164.13,"h":164.995,"l":164.12,"n":157,"o":164.765,"t":"2026-09-23T15:00:00Z","v":5031,"vw":164.500162},{"c":164.855,"h":165.475,"l":164.02,"n":407,"o":164.41,"t":"2026-09-23T15:15:00Z","v":19258,"vw":164.847454},{"c":164.91,"h":165,"l":164.55,"n":437,"o":164.94,"t":"2026-09-23T15:30:00Z","v":20482,"vw":164.718027},{"c":164.86,"h":164.95,"l":164.7095,"n":132,"o":164.7095,"t":"2026-09-23T15:45:00Z","v":1853,"vw":164.859701},{"c":164.62,"h":165.055,"l":164.62,"n":57,"o":164.66,"t":"2026-09-23T16:00:00Z","v":1136,"vw":164.704071},{"c":164.955,"h":165.4709,"l":164.89,"n":188,"o":165.4709,"t":"2026-09-23T16:15:00Z","v":8751,"vw":165.336724},{"c":164.715,"h":164.715,"l":164.55,"n":125,"o":164.69,"t":"2026-09-23T16:30:00Z","v":2034,"vw":164.652727},{"c":164.605,"h":164.605,"l":164.31,"n":57,"o":164.33,"t":"2026-09-23T16:45:00Z","v":796,"vw":164.38875},{"c":164.15,"h":164.23,"l":164.15,"n":37,"o":164.23,"t":"2026-09-23T17:00:00Z","v":683,"vw":164.19},{"c":164.645,"h":164.68,"l":164.645,"n":41,"o":164.68,"t":"2026-09-23T17:15:00Z","v":694,"vw":164.67125},{"c":164.235,"h":164.255,"l":163.94,"n":85,"o":163.95,"t":"2026-09-23T17:30:00Z","v":5422,"vw":164.230349},{"c":164.685,"h":164.695,"l":164.25,"n":226,"o":164.27,"t":"2026-09-23T18:00:00Z","v":6661,"vw":164.445545},{"c":164.335,"h":164.69,"l":164.32,"n":101,"o":164.69,"t":"2026-09-23T18:15:00Z","v":1921,"vw":164.461837},{"c":164.48,"h":164.64,"l":164.18,"n":120,"o":164.18,"t":"2026-09-23T18:30:00Z","v":3571,"vw":164.3372},{"c":164.45,"h":164.45,"l":164.45,"n":36,"o":164.45,"t":"2026-09-23T18:45:00Z","v":575,"vw":164.45},{"c":164.31,"h":164.31,"l":164.31,"n":23,"o":164.31,"t":"2026-09-23T19:00:00Z","v":758,"vw":164.31},{"c":164.6,"h":165.04,"l":163.81,"n":412,"o":164.5734,"t":"2026-09-23T19:15:00Z","v":26548,"vw":164.433472},{"c":165.36,"h":165.69,"l":163.96,"n":516,"o":164.59,"t":"2026-09-23T19:30:00Z","v":32405,"vw":164.47376},{"c":164.765,"h":165.48,"l":164.02,"n":735,"o":165.48,"t":"2026-09-23T19:45:00Z","v":16595,"vw":164.598018},{"c":164.64,"h":164.64,"l":164.64,"n":18,"o":164.64,"t":"2026-09-23T20:00:00Z","v":30817,"vw":164.64},{"c":162.78,"h":164.94,"l":162.62,"n":968,"o":164.11,"t":"2026-09-24T13:30:00Z","v":20917,"vw":163.637693},{"c":162.98,"h":163.19,"l":161.985,"n":291,"o":162.15,"t":"2026-09-24T13:45:00Z","v":7634,"vw":162.783618},{"c":161.65,"h":163.12,"l":161.1,"n":373,"o":163.01,"t":"2026-09-24T14:00:00Z","v":17767,"vw":162.260489},{"c":160.0656,"h":160.67,"l":160.0656,"n":17,"o":160.67,"t":"2026-09-24T14:15:00Z","v":553,"vw":160.195578},{"c":160.63,"h":160.68,"l":160.63,"n":5,"o":160.68,"t":"2026-09-24T14:30:00Z","v":204,"vw":160.655},{"c":159.21,"h":159.97,"l":159.2,"n":249,"o":159.97,"t":"2026-09-24T14:45:00Z","v":11957,"vw":159.413676},{"c":158.53,"h":159.42,"l":158.53,"n":139,"o":159.36,"t":"2026-09-24T15:00:00Z","v":2920,"vw":159.064167},{"c":158.02,"h":158.5,"l":158.01,"n":186,"o":158.27,"t":"2026-09-24T15:15:00Z","v":4759,"vw":158.255158},{"c":158.32,"h":158.44,"l":157.59,"n":141,"o":158.0427,"t":"2026-09-24T15:30:00Z","v":4418,"vw":158.065443},{"c":157.77,"h":159.5,"l":157.41,"n":320,"o":158.265,"t":"2026-09-24T15:45:00Z","v":19850,"vw":158.826457},{"c":157.87,"h":157.87,"l":156.77,"n":141,"o":157.11,"t":"2026-09-24T16:00:00Z","v":3240,"vw":157.145799},{"c":158.09,"h":158.945,"l":157.75,"n":458,"o":157.75,"t":"2026-09-24T16:15:00Z","v":20591,"vw":157.846735},{"c":158.155,"h":158.155,"l":156.98,"n":320,"o":157.31,"t":"2026-09-24T16:30:00Z","v":7219,"vw":157.535222},{"c":157,"h":157.78,"l":157,"n":84,"o":157.7625,"t":"2026-09-24T16:45:00Z","v":1304,"vw":157.5295},{"c":158.15,"h":158.175,"l":157,"n":54,"o":157,"t":"2026-09-24T17:00:00Z","v":927,"vw":157.82803},{"c":156.99,"h":158.115,"l":156.99,"n":148,"o":158.115,"t":"2026-09-24T17:15:00Z","v":2870,"vw":157.744721},{"c":155.98,"h":156.74,"l":155.98,"n":160,"o":156.73,"t":"2026-09-24T17:30:00Z","v":3358,"vw":156.578807},{"c":156.0451,"h":156.71,"l":155.5,"n":102,"o":156.01,"t":"2026-09-24T17:45:00Z","v":1721,"vw":156.059084},{"c":155.6,"h":156.105,"l":155.54,"n":86,"o":156.105,"t":"2026-09-24T18:00:00Z","v":1035,"vw":155.81875},{"c":155.87,"h":155.99,"l":155.69,"n":110,"o":155.99,"t":"2026-09-24T18:15:00Z","v":2256,"vw":155.842},{"c":155.585,"h":155.585,"l":155.19,"n":133,"o":155.31,"t":"2026-09-24T18:30:00Z","v":2335,"vw":155.369934},{"c":154.85,"h":155.33,"l":154.85,"n":144,"o":155.29,"t":"2026-09-24T18:45:00Z","v":3800,"vw":155.070353},{"c":154.49,"h":155.05,"l":154.2,"n":155,"o":154.85,"t":"2026-09-24T19:00:00Z","v":5244,"vw":154.71992},{"c":154.45,"h":154.45,"l":154.4,"n":82,"o":154.4,"t":"2026-09-24T19:15:00Z","v":1323,"vw":154.408913},{"c":156.74,"h":157.02,"l":154.8,"n":376,"o":154.8,"t":"2026-09-24T19:30:00Z","v":8654,"vw":155.65188},{"c":159,"h":159.59,"l":155.83,"n":1020,"o":157.05,"t":"2026-09-24T19:45:00Z","v":38569,"vw":158.189128},{"c":159.03,"h":159.03,"l":158.77,"n":23,"o":158.77,"t":"2026-09-24T20:00:00Z","v":29393,"vw":159.011579},{"c":160.7,"h":161.33,"l":158.08,"n":1498,"o":159.83,"t":"2026-09-25T13:30:00Z","v":42084,"vw":159.908338},{"c":160.59,"h":161.09,"l":160.46,"n":338,"o":160.7,"t":"2026-09-25T13:45:00Z","v":9624,"vw":160.798022},{"c":160.5,"h":160.5,"l":159.79,"n":323,"o":160.38,"t":"2026-09-25T14:00:00Z","v":7390,"vw":160.148975},{"c":160.95,"h":161,"l":159.7,"n":248,"o":160.93,"t":"2026-09-25T14:15:00Z","v":6907,"vw":160.724485},{"c":159.975,"h":160.9,"l":159.82,"n":292,"o":160.9,"t":"2026-09-25T14:30:00Z","v":11867,"vw":160.411272},{"c":159.965,"h":160.49,"l":159.965,"n":77,"o":160.49,"t":"2026-09-25T14:45:00Z","v":3359,"vw":160.002011},{"c":161.04,"h":161.08,"l":160.34,"n":380,"o":160.34,"t":"2026-09-25T15:00:00Z","v":21167,"vw":160.673799},{"c":160.6,"h":160.9,"l":160.525,"n":102,"o":160.55,"t":"2026-09-25T15:15:00Z","v":4480,"vw":160.694764},{"c":160.6,"h":161.055,"l":160.53,"n":212,"o":160.56,"t":"2026-09-25T15:30:00Z","v":7273,"vw":160.709513},{"c":161.44,"h":161.44,"l":160.5375,"n":41,"o":160.5375,"t":"2026-09-25T15:45:00Z","v":1160,"vw":160.958993},{"c":162.33,"h":162.33,"l":161.005,"n":170,"o":161.015,"t":"2026-09-25T16:00:00Z","v":6042,"vw":161.455},{"c":161.54,"h":161.79,"l":161.5,"n":134,"o":161.79,"t":"2026-09-25T16:15:00Z","v":5046,"vw":161.656714},{"c":162.11,"h":162.11,"l":161.99,"n":30,"o":161.99,"t":"2026-09-25T16:30:00Z","v":1067,"vw":162.07},{"c":161.48,"h":161.48,"l":161.48,"n":25,"o":161.48,"t":"2026-09-25T16:45:00Z","v":295,"vw":161.48},{"c":160.9109,"h":160.9109,"l":160.9109,"n":4,"o":160.9109,"t":"2026-09-25T17:00:00Z","v":198,"vw":160.9109},{"c":160.505,"h":161.1,"l":160.35,"n":134,"o":161.1,"t":"2026-09-25T17:15:00Z","v":3365,"vw":160.796209},{"c":160.48,"h":160.48,"l":160.48,"n":10,"o":160.48,"t":"2026-09-25T17:30:00Z","v":140,"vw":160.48},{"c":160.54,"h":161.04,"l":160.355,"n":58,"o":160.55,"t":"2026-09-25T17:45:00Z","v":1946,"vw":160.649278},{"c":160.15,"h":160.15,"l":160.01,"n":96,"o":160.12,"t":"2026-09-25T18:00:00Z","v":2381,"vw":160.076863},{"c":159.79,"h":159.79,"l":159.79,"n":11,"o":159.79,"t":"2026-09-25T18:15:00Z","v":216,"vw":159.79},{"c":160.11,"h":160.11,"l":160.11,"n":23,"o":160.11,"t":"2026-09-25T18:30:00Z","v":684,"vw":160.11},{"c":159.795,"h":160.11,"l":159.795,"n":71,"o":160.11,"t":"2026-09-25T18:45:00Z","v":1657,"vw":159.939847},{"c":159.915,"h":160.23,"l":159.0001,"n":229,"o":159.975,"t":"2026-09-25T19:00:00Z","v":18137,"vw":159.973426},{"c":159.73,"h":159.73,"l":159.42,"n":104,"o":159.64,"t":"2026-09-25T19:15:00Z","v":2836,"vw":159.648033},{"c":159.78,"h":160.1,"l":159.18,"n":428,"o":159.51,"t":"2026-09-25T19:30:00Z","v":20394,"vw":159.350966},{"c":159.6,"h":160.9,"l":159.51,"n":920,"o":159.9825,"t":"2026-09-25T19:45:00Z","v":31757,"vw":159.988271},{"c":159.45,"h":159.77,"l":159.45,"n":26,"o":159.77,"t":"2026-09-25T20:00:00Z","v":44757,"vw":159.450784},{"c":158.75,"h":159.47,"l":156.98,"n":686,"o":158.44,"t":"2026-09-28T13:30:00Z","v":17095,"vw":158.646257},{"c":159.725,"h":159.725,"l":158.48,"n":676,"o":159.03,"t":"2026-09-28T13:45:00Z","v":12586,"vw":159.203831},{"c":159.115,"h":160,"l":158.155,"n":780,"o":159.42,"t":"2026-09-28T14:00:00Z","v":44986,"vw":158.896033},{"c":159.125,"h":159.335,"l":158.66,"n":246,"o":159.335,"t":"2026-09-28T14:15:00Z","v":3008,"vw":159.064496},{"c":158.8,"h":159.125,"l":157.79,"n":206,"o":159.125,"t":"2026-09-28T14:30:00Z","v":5175,"vw":158.309832},{"c":158.455,"h":158.805,"l":158.2,"n":28,"o":158.805,"t":"2026-09-28T14:45:00Z","v":827,"vw":158.553787},{"c":157.17,"h":158.075,"l":157.17,"n":62,"o":157.6,"t":"2026-09-28T15:00:00Z","v":1085,"vw":157.629839},{"c":156.73,"h":157.19,"l":156.73,"n":68,"o":157.19,"t":"2026-09-28T15:15:00Z","v":2499,"vw":156.790088},{"c":156.5,"h":156.82,"l":156.5,"n":118,"o":156.68,"t":"2026-09-28T15:30:00Z","v":2805,"vw":156.580741},{"c":155.95,"h":156.195,"l":155.95,"n":71,"o":156.18,"t":"2026-09-28T15:45:00Z","v":1361,"vw":156.077729},{"c":156.455,"h":156.455,"l":155.8,"n":739,"o":155.855,"t":"2026-09-28T16:00:00Z","v":20113,"vw":155.929651},{"c":157.58,"h":157.58,"l":156.15,"n":155,"o":156.25,"t":"2026-09-28T16:15:00Z","v":5449,"vw":156.52183},{"c":157.38,"h":157.38,"l":156.91,"n":102,"o":157.01,"t":"2026-09-28T16:30:00Z","v":3713,"vw":157.05459},{"c":157.2975,"h":157.49,"l":156.83,"n":101,"o":157.395,"t":"2026-09-28T16:45:00Z","v":4729,"vw":157.140524},{"c":158.71,"h":159.18,"l":157.19,"n":235,"o":157.285,"t":"2026-09-28T17:00:00Z","v":6667,"vw":157.993555},{"c":158.055,"h":158.055,"l":158.055,"n":5,"o":158.055,"t":"2026-09-28T17:15:00Z","v":219,"vw":158.055},{"c":158.07,"h":158.085,"l":157.9,"n":62,"o":157.9,"t":"2026-09-28T17:30:00Z","v":2153,"vw":157.94211},{"c":158.48,"h":158.48,"l":158.2,"n":38,"o":158.2,"t":"2026-09-28T17:45:00Z","v":723,"vw":158.376804},{"c":158.46,"h":158.46,"l":158.05,"n":67,"o":158.05,"t":"2026-09-28T18:00:00Z","v":1586,"vw":158.253357},{"c":158.7,"h":158.7,"l":158.55,"n":56,"o":158.7,"t":"2026-09-28T18:15:00Z","v":1135,"vw":158.683906},{"c":159.31,"h":159.505,"l":158.78,"n":174,"o":158.78,"t":"2026-09-28T18:30:00Z","v":6521,"vw":159.036174},{"c":158.715,"h":159.405,"l":158.3853,"n":142,"o":159.39,"t":"2026-09-28T18:45:00Z","v":6231,"vw":158.953222},{"c":158.685,"h":158.685,"l":158.4,"n":46,"o":158.625,"t":"2026-09-28T19:00:00Z","v":777,"vw":158.589688},{"c":158.93,"h":158.93,"l":158.17,"n":161,"o":158.27,"t":"2026-09-28T19:15:00Z","v":4236,"vw":158.577867},{"c":158.53,"h":158.935,"l":158.19,"n":562,"o":158.935,"t":"2026-09-28T19:30:00Z","v":9911,"vw":158.533512},{"c":157.87,"h":158.49,"l":157.35,"n":998,"o":158.2,"t":"2026-09-28T19:45:00Z","v":31116,"vw":157.836735},{"c":157.72,"h":158.05,"l":157.72,"n":29,"o":158.05,"t":"2026-09-28T20:00:00Z","v":24003,"vw":157.723889},{"c":158.11,"h":158.585,"l":155.54,"n":408,"o":157.24,"t":"2026-09-29T13:30:00Z","v":6494,"vw":157.191881},{"c":155.98,"h":157.86,"l":155.98,"n":53,"o":157.86,"t":"2026-09-29T13:45:00Z","v":1064,"vw":156.568333},{"c":157.15,"h":157.965,"l":155.04,"n":168,"o":155.04,"t":"2026-09-29T14:00:00Z","v":2566,"vw":157.189528},{"c":156.61,"h":157.505,"l":156.61,"n":52,"o":157.505,"t":"2026-09-29T14:15:00Z","v":1113,"vw":157.066101},{"c":156.59,"h":158.095,"l":156.29,"n":77,"o":156.29,"t":"2026-09-29T14:30:00Z","v":4606,"vw":156.923716},{"c":158.41,"h":158.41,"l":158.35,"n":69,"o":158.36,"t":"2026-09-29T14:45:00Z","v":1649,"vw":158.377544},{"c":157.805,"h":158.09,"l":157.805,"n":85,"o":158.06,"t":"2026-09-29T15:00:00Z","v":1818,"vw":158.047143},{"c":158.4175,"h":158.54,"l":157.93,"n":121,"o":157.93,"t":"2026-09-29T15:15:00Z","v":3513,"vw":158.282734},{"c":158.89,"h":158.91,"l":158.37,"n":74,"o":158.86,"t":"2026-09-29T15:30:00Z","v":2134,"vw":158.812222},{"c":158.37,"h":159.12,"l":158.37,"n":70,"o":158.79,"t":"2026-09-29T15:45:00Z","v":1900,"vw":158.789304},{"c":158.46,"h":158.9578,"l":157.5921,"n":58,"o":158.38,"t":"2026-09-29T16:00:00Z","v":6706,"vw":158.467175},{"c":158.505,"h":158.505,"l":158.3322,"n":75,"o":158.3322,"t":"2026-09-29T16:15:00Z","v":1393,"vw":158.443233},{"c":157.95,"h":158.32,"l":157.91,"n":73,"o":157.91,"t":"2026-09-29T16:30:00Z","v":1816,"vw":158.038125},{"c":158.08,"h":158.08,"l":157.61,"n":37,"o":157.61,"t":"2026-09-29T17:00:00Z","v":1414,"vw":157.75164},{"c":157.61,"h":157.71,"l":157.61,"n":55,"o":157.7,"t":"2026-09-29T17:15:00Z","v":1108,"vw":157.684},{"c":157.645,"h":157.83,"l":157.48,"n":96,"o":157.78,"t":"2026-09-29T17:30:00Z","v":2519,"vw":157.696791},{"c":158,"h":158,"l":157.465,"n":107,"o":157.78,"t":"2026-09-29T17:45:00Z","v":3021,"vw":157.664375},{"c":157.63,"h":158.39,"l":157.63,"n":163,"o":158,"t":"2026-09-29T18:00:00Z","v":3132,"vw":158.04808},{"c":158.06,"h":158.06,"l":157.86,"n":60,"o":158.04,"t":"2026-09-29T18:15:00Z","v":2258,"vw":157.9975},{"c":158.74,"h":158.74,"l":158.04,"n":146,"o":158.14,"t":"2026-09-29T18:30:00Z","v":3631,"vw":158.332773},{"c":158.39,"h":158.92,"l":158.38,"n":113,"o":158.74,"t":"2026-09-29T18:45:00Z","v":2110,"vw":158.585147},{"c":158.64,"h":158.79,"l":158.64,"n":68,"o":158.68,"t":"2026-09-29T19:00:00Z","v":1820,"vw":158.6725},{"c":158.75,"h":158.75,"l":158.4,"n":132,"o":158.605,"t":"2026-09-29T19:15:00Z","v":5005,"vw":158.506993},{"c":158.13,"h":158.55,"l":158.13,"n":85,"o":158.55,"t":"2026-09-29T19:30:00Z","v":1947,"vw":158.4},{"c":158.91,"h":158.91,"l":158.19,"n":795,"o":158.19,"t":"2026-09-29T19:45:00Z","v":23509,"vw":158.627666},{"c":158.79,"h":158.79,"l":158.79,"n":21,"o":158.79,"t":"2026-09-29T20:00:00Z","v":17763,"vw":158.79},{"c":156.29,"h":158.57,"l":156.29,"n":1108,"o":158.57,"t":"2026-09-30T13:30:00Z","v":37155,"vw":157.546911},{"c":157.01,"h":157.01,"l":156.69,"n":133,"o":156.825,"t":"2026-09-30T13:45:00Z","v":2150,"vw":156.902143},{"c":157.21,"h":157.59,"l":156.87,"n":531,"o":157.315,"t":"2026-09-30T14:00:00Z","v":9987,"vw":157.385426},{"c":157.065,"h":157.535,"l":157.065,"n":69,"o":157.535,"t":"2026-09-30T14:15:00Z","v":1644,"vw":157.247291},{"c":156.98,"h":156.98,"l":156.95,"n":95,"o":156.95,"t":"2026-09-30T14:30:00Z","v":838,"vw":156.965},{"c":157.02,"h":157.02,"l":157.02,"n":9,"o":157.02,"t":"2026-09-30T15:00:00Z","v":128,"vw":157.02},{"c":156.68,"h":156.725,"l":156.68,"n":10,"o":156.725,"t":"2026-09-30T15:15:00Z","v":356,"vw":156.705851},{"c":156.18,"h":156.72,"l":156.18,"n":137,"o":156.72,"t":"2026-09-30T15:30:00Z","v":2515,"vw":156.287482},{"c":155.96,"h":155.96,"l":155.96,"n":8,"o":155.96,"t":"2026-09-30T15:45:00Z","v":140,"vw":155.96},{"c":156.7,"h":156.7,"l":155.84,"n":97,"o":155.84,"t":"2026-09-30T16:00:00Z","v":1595,"vw":156.320177},{"c":156.71,"h":156.71,"l":156.71,"n":11,"o":156.71,"t":"2026-09-30T16:30:00Z","v":261,"vw":156.71},{"c":156.4,"h":156.4,"l":156.4,"n":74,"o":156.4,"t":"2026-09-30T16:45:00Z","v":1229,"vw":156.4},{"c":156.6399,"h":156.6399,"l":155.9801,"n":128,"o":156.2,"t":"2026-09-30T17:00:00Z","v":9002,"vw":156.314769},{"c":155.87,"h":155.98,"l":155.835,"n":103,"o":155.98,"t":"2026-09-30T17:15:00Z","v":1784,"vw":155.882774},{"c":156.01,"h":156.01,"l":155.79,"n":104,"o":155.865,"t":"2026-09-30T17:30:00Z","v":2524,"vw":155.836839},{"c":156,"h":156,"l":156,"n":11,"o":156,"t":"2026-09-30T17:45:00Z","v":578,"vw":156},{"c":155.58,"h":156.34,"l":155.58,"n":46,"o":156.34,"t":"2026-09-30T18:00:00Z","v":735,"vw":155.89},{"c":155.75,"h":156.395,"l":155.75,"n":98,"o":156.365,"t":"2026-09-30T18:15:00Z","v":1429,"vw":156.081393},{"c":155.84,"h":156.115,"l":155.7201,"n":58,"o":156.115,"t":"2026-09-30T18:30:00Z","v":1726,"vw":155.829342},{"c":155.92,"h":155.95,"l":155.53,"n":52,"o":155.95,"t":"2026-09-30T18:45:00Z","v":1733,"vw":155.765602},{"c":155.535,"h":155.67,"l":155.22,"n":160,"o":155.53,"t":"2026-09-30T19:00:00Z","v":2665,"vw":155.493337},{"c":155.575,"h":155.58,"l":155.21,"n":230,"o":155.405,"t":"2026-09-30T19:15:00Z","v":4985,"vw":155.390624},{"c":155.36,"h":155.67,"l":155.36,"n":282,"o":155.46,"t":"2026-09-30T19:30:00Z","v":4647,"vw":155.491505},{"c":154.71,"h":155.48,"l":154.71,"n":1162,"o":155.35,"t":"2026-09-30T19:45:00Z","v":29091,"vw":155.083218},{"c":154.77,"h":154.77,"l":154.77,"n":29,"o":154.77,"t":"2026-09-30T20:00:00Z","v":32446,"vw":154.77},{"c":154.52,"h":155.74,"l":151.63,"n":199,"o":154.56,"t":"2026-10-01T13:30:00Z","v":8803,"vw":154.542706},{"c":154.82,"h":155.475,"l":153.77,"n":2202,"o":153.875,"t":"2026-10-01T13:45:00Z","v":30147,"vw":154.499422},{"c":153.4,"h":154.9,"l":153.33,"n":1056,"o":154.73,"t":"2026-10-01T14:00:00Z","v":20431,"vw":153.889611},{"c":153.49,"h":153.65,"l":153.49,"n":23,"o":153.65,"t":"2026-10-01T14:15:00Z","v":718,"vw":153.531},{"c":153.39,"h":153.46,"l":153.39,"n":39,"o":153.46,"t":"2026-10-01T14:30:00Z","v":759,"vw":153.4075},{"c":153.545,"h":154.2,"l":153.44,"n":71,"o":153.92,"t":"2026-10-01T14:45:00Z","v":1833,"vw":153.739679},{"c":153.28,"h":153.565,"l":153,"n":109,"o":153.565,"t":"2026-10-01T15:00:00Z","v":1589,"vw":153.23629},{"c":153.265,"h":153.75,"l":152.5263,"n":90,"o":153.23,"t":"2026-10-01T15:15:00Z","v":7241,"vw":153.040394},{"c":154.315,"h":154.315,"l":153.88,"n":120,"o":153.88,"t":"2026-10-01T15:30:00Z","v":2475,"vw":154.069536},{"c":154.33,"h":154.33,"l":153.795,"n":129,"o":153.94,"t":"2026-10-01T15:45:00Z","v":3871,"vw":154.153761},{"c":155,"h":155.05,"l":154.71,"n":131,"o":154.73,"t":"2026-10-01T16:00:00Z","v":3382,"vw":154.92701},{"c":155.16,"h":155.435,"l":155.16,"n":57,"o":155.435,"t":"2026-10-01T16:30:00Z","v":810,"vw":155.345475},{"c":155.105,"h":155.57,"l":155.105,"n":59,"o":155.5,"t":"2026-10-01T16:45:00Z","v":1263,"vw":155.238214},{"c":155.59,"h":155.595,"l":155.55,"n":29,"o":155.55,"t":"2026-10-01T17:00:00Z","v":461,"vw":155.578333},{"c":155.655,"h":155.68,"l":155.5,"n":45,"o":155.5,"t":"2026-10-01T17:15:00Z","v":968,"vw":155.626281},{"c":156.1,"h":156.175,"l":155.3001,"n":120,"o":155.99,"t":"2026-10-01T17:30:00Z","v":2104,"vw":155.937386},{"c":156.46,"h":156.46,"l":155.935,"n":194,"o":156.39,"t":"2026-10-01T17:45:00Z","v":5497,"vw":156.158705},{"c":156.1479,"h":156.69,"l":156.1479,"n":47,"o":156.69,"t":"2026-10-01T18:00:00Z","v":1170,"vw":156.322008},{"c":157.58,"h":157.58,"l":157.22,"n":67,"o":157.27,"t":"2026-10-01T18:15:00Z","v":1808,"vw":157.301818},{"c":157.47,"h":158.3,"l":157.45,"n":128,"o":157.87,"t":"2026-10-01T18:30:00Z","v":3700,"vw":157.868585},{"c":157.03,"h":157.41,"l":157.03,"n":126,"o":157.41,"t":"2026-10-01T18:45:00Z","v":2191,"vw":157.35508},{"c":156.945,"h":157.33,"l":156.93,"n":124,"o":157.295,"t":"2026-10-01T19:00:00Z","v":3897,"vw":157.233476},{"c":156.585,"h":156.945,"l":156.39,"n":198,"o":156.945,"t":"2026-10-01T19:15:00Z","v":4535,"vw":156.55924},{"c":156.87,"h":156.92,"l":156.2601,"n":151,"o":156.585,"t":"2026-10-01T19:30:00Z","v":4246,"vw":156.674711},{"c":156.45,"h":157.07,"l":156.075,"n":1013,"o":156.91,"t":"2026-10-01T19:45:00Z","v":22944,"vw":156.459993},{"c":156.36,"h":156.36,"l":156.36,"n":14,"o":156.36,"t":"2026-10-01T20:00:00Z","v":18929,"vw":156.36},{"c":156.37,"h":156.37,"l":156.37,"n":14,"o":156.37,"t":"2026-10-02T08:30:00Z","v":710,"vw":156.37},{"c":156.45,"h":156.45,"l":156.45,"n":20,"o":156.45,"t":"2026-10-02T08:45:00Z","v":650,"vw":156.45},{"c":156.5,"h":156.5,"l":156.5,"n":18,"o":156.5,"t":"2026-10-02T09:30:00Z","v":641,"vw":156.5},{"c":157.01,"h":158.01,"l":156.5,"n":34,"o":158.01,"t":"2026-10-02T10:00:00Z","v":1055,"vw":157.150475},{"c":156.91,"h":156.91,"l":156.91,"n":3,"o":156.91,"t":"2026-10-02T12:15:00Z","v":486,"vw":156.91},{"c":158.375,"h":159.5,"l":158.18,"n":337,"o":158.52,"t":"2026-10-02T13:30:00Z","v":5653,"vw":158.602649},{"c":157.515,"h":158.46,"l":157.505,"n":209,"o":158.45,"t":"2026-10-02T13:45:00Z","v":1479,"vw":157.897917},{"c":157.5,"h":157.79,"l":157.01,"n":80,"o":157.01,"t":"2026-10-02T14:00:00Z","v":1683,"vw":157.605455},{"c":158,"h":158,"l":158,"n":12,"o":158,"t":"2026-10-02T14:15:00Z","v":158,"vw":158},{"c":157.095,"h":157.285,"l":156.97,"n":140,"o":157.18,"t":"2026-10-02T14:30:00Z","v":1722,"vw":157.066563},{"c":157.17,"h":158.27,"l":157.16,"n":248,"o":157.7,"t":"2026-10-02T14:45:00Z","v":6510,"vw":157.59272},{"c":156.91,"h":156.93,"l":156.91,"n":59,"o":156.93,"t":"2026-10-02T15:00:00Z","v":1589,"vw":156.923333},{"c":157.35,"h":157.365,"l":156.63,"n":173,"o":156.75,"t":"2026-10-02T15:15:00Z","v":3084,"vw":156.919331},{"c":157.68,"h":157.76,"l":157.38,"n":26,"o":157.38,"t":"2026-10-02T15:30:00Z","v":629,"vw":157.608803},{"c":157.64,"h":157.64,"l":157.64,"n":18,"o":157.64,"t":"2026-10-02T15:45:00Z","v":168,"vw":157.64},{"c":156.94,"h":157.42,"l":156.94,"n":91,"o":157.42,"t":"2026-10-02T16:00:00Z","v":2141,"vw":157.3255},{"c":156.48,"h":156.65,"l":156.48,"n":90,"o":156.65,"t":"2026-10-02T16:15:00Z","v":1836,"vw":156.548},{"c":156.885,"h":156.885,"l":156.885,"n":12,"o":156.885,"t":"2026-10-02T16:30:00Z","v":182,"vw":156.885},{"c":157.9092,"h":157.92,"l":157.14,"n":111,"o":157.18,"t":"2026-10-02T16:45:00Z","v":6996,"vw":157.470106},{"c":157.95,"h":158.12,"l":157.71,"n":152,"o":157.875,"t":"2026-10-02T17:00:00Z","v":5017,"vw":157.90109},{"c":158.015,"h":158.21,"l":157.98,"n":44,"o":158.21,"t":"2026-10-02T17:15:00Z","v":1928,"vw":158.010151},{"c":158.385,"h":158.395,"l":158.01,"n":82,"o":158.01,"t":"2026-10-02T17:30:00Z","v":2178,"vw":158.263333},{"c":159,"h":159.04,"l":158.74,"n":185,"o":158.74,"t":"2026-10-02T18:00:00Z","v":5189,"vw":158.866738},{"c":158.65,"h":158.66,"l":158.51,"n":73,"o":158.66,"t":"2026-10-02T18:15:00Z","v":1555,"vw":158.6},{"c":158.45,"h":158.69,"l":158.1601,"n":139,"o":158.37,"t":"2026-10-02T18:45:00Z","v":4035,"vw":158.43843},{"c":158.18,"h":158.81,"l":158.18,"n":39,"o":158.63,"t":"2026-10-02T19:00:00Z","v":957,"vw":158.476},{"c":158.96,"h":158.965,"l":158.13,"n":159,"o":158.45,"t":"2026-10-02T19:15:00Z","v":4213,"vw":158.597833},{"c":160.185,"h":160.27,"l":159.14,"n":141,"o":159.14,"t":"2026-10-02T19:30:00Z","v":2436,"vw":159.919286},{"c":161.18,"h":161.41,"l":159.96,"n":950,"o":160.18,"t":"2026-10-02T19:45:00Z","v":24079,"vw":160.85534},{"c":161.01,"h":161.01,"l":161.01,"n":29,"o":161.01,"t":"2026-10-02T20:00:00Z","v":46123,"vw":161.01},{"c":160.615,"h":162,"l":160.615,"n":27,"o":162,"t":"2026-10-05T13:30:00Z","v":868,"vw":161.765254},{"c":161.09,"h":161.09,"l":159.68,"n":61,"o":159.9,"t":"2026-10-05T13:45:00Z","v":2536,"vw":160.11958},{"c":161.7951,"h":162,"l":161.65,"n":43,"o":162,"t":"2026-10-05T14:00:00Z","v":1107,"vw":161.779718},{"c":162.445,"h":162.505,"l":162,"n":77,"o":162.18,"t":"2026-10-05T14:15:00Z","v":3234,"vw":162.369981},{"c":163.05,"h":163.06,"l":162.45,"n":74,"o":162.45,"t":"2026-10-05T14:30:00Z","v":1957,"vw":162.573218},{"c":162.93,"h":163.03,"l":162.91,"n":131,"o":162.99,"t":"2026-10-05T14:45:00Z","v":1966,"vw":162.962566},{"c":162.47,"h":163.28,"l":162.325,"n":272,"o":162.875,"t":"2026-10-05T15:00:00Z","v":6911,"vw":162.736483},{"c":162.71,"h":162.805,"l":162.095,"n":78,"o":162.1,"t":"2026-10-05T15:15:00Z","v":1944,"vw":162.500233},{"c":162.93,"h":162.93,"l":162.92,"n":34,"o":162.92,"t":"2026-10-05T15:30:00Z","v":874,"vw":162.925},{"c":163.82,"h":163.82,"l":163.1275,"n":84,"o":163.24,"t":"2026-10-05T15:45:00Z","v":2222,"vw":163.308281},{"c":164.46,"h":164.46,"l":163.02,"n":184,"o":163.82,"t":"2026-10-05T16:00:00Z","v":9468,"vw":163.676077},{"c":164.2425,"h":164.62,"l":164.2,"n":65,"o":164.59,"t":"2026-10-05T16:15:00Z","v":2522,"vw":164.380536},{"c":164.62,"h":164.63,"l":163.76,"n":292,"o":164.2,"t":"2026-10-05T16:30:00Z","v":13264,"vw":164.140694},{"c":164.3,"h":164.58,"l":164.08,"n":66,"o":164.58,"t":"2026-10-05T16:45:00Z","v":2302,"vw":164.255846},{"c":164.69,"h":165.1399,"l":164.69,"n":20,"o":165.1399,"t":"2026-10-05T17:00:00Z","v":436,"vw":164.839468},{"c":164.22,"h":164.5012,"l":164.02,"n":70,"o":164.475,"t":"2026-10-05T17:15:00Z","v":2416,"vw":164.30731},{"c":164.445,"h":164.67,"l":164.29,"n":94,"o":164.545,"t":"2026-10-05T17:30:00Z","v":3093,"vw":164.463589},{"c":164.135,"h":164.135,"l":164.055,"n":16,"o":164.055,"t":"2026-10-05T17:45:00Z","v":487,"vw":164.095},{"c":164.6,"h":164.66,"l":164.4451,"n":62,"o":164.4451,"t":"2026-10-05T18:00:00Z","v":2632,"vw":164.496309},{"c":164.475,"h":165.06,"l":164.475,"n":150,"o":164.7,"t":"2026-10-05T18:15:00Z","v":4006,"vw":164.760721},{"c":163.5275,"h":163.89,"l":162.4554,"n":123,"o":163.89,"t":"2026-10-05T18:45:00Z","v":3630,"vw":163.15747},{"c":163.915,"h":163.915,"l":163.49,"n":63,"o":163.49,"t":"2026-10-05T19:00:00Z","v":1276,"vw":163.689167},{"c":163.6,"h":164.24,"l":163.43,"n":178,"o":164.235,"t":"2026-10-05T19:15:00Z","v":4693,"vw":163.746036},{"c":163.55,"h":163.845,"l":163.02,"n":190,"o":163.67,"t":"2026-10-05T19:30:00Z","v":5713,"vw":163.561751},{"c":162.56,"h":163.66,"l":162.03,"n":730,"o":163.28,"t":"2026-10-05T19:45:00Z","v":20535,"vw":162.740568},{"c":162.39,"h":162.69,"l":162.39,"n":22,"o":162.69,"t":"2026-10-05T20:00:00Z","v":43481,"vw":162.394498},{"c":161.85,"h":164.06,"l":159.675,"n":828,"o":164.06,"t":"2026-10-06T13:30:00Z","v":18829,"vw":162.589334},{"c":162.69,"h":162.69,"l":162.45,"n":20,"o":162.45,"t":"2026-10-06T13:45:00Z","v":379,"vw":162.61},{"c":162.78,"h":162.78,"l":162.18,"n":26,"o":162.44,"t":"2026-10-06T14:00:00Z","v":720,"vw":162.545},{"c":162.55,"h":162.64,"l":162.37,"n":144,"o":162.47,"t":"2026-10-06T14:15:00Z","v":5248,"vw":162.480596},{"c":163.36,"h":163.36,"l":162.67,"n":11,"o":162.67,"t":"2026-10-06T14:30:00Z","v":325,"vw":163.015},{"c":162.8,"h":163.01,"l":162.8,"n":54,"o":163.01,"t":"2026-10-06T14:45:00Z","v":1020,"vw":162.883333},{"c":162.425,"h":162.425,"l":161.71,"n":9,"o":161.71,"t":"2026-10-06T15:00:00Z","v":723,"vw":162.056796},{"c":163.14,"h":163.14,"l":163.11,"n":57,"o":163.11,"t":"2026-10-06T15:15:00Z","v":1167,"vw":163.125},{"c":162.68,"h":163.08,"l":162.68,"n":72,"o":163.08,"t":"2026-10-06T15:45:00Z","v":1817,"vw":162.766667},{"c":162.94,"h":163.0299,"l":162.77,"n":36,"o":162.995,"t":"2026-10-06T16:00:00Z","v":1012,"vw":162.945505},{"c":162.99,"h":163.03,"l":162.97,"n":51,"o":162.97,"t":"2026-10-06T16:15:00Z","v":910,"vw":163.008182},{"c":162.7277,"h":162.7277,"l":162.7277,"n":5,"o":162.7277,"t":"2026-10-06T16:30:00Z","v":416,"vw":162.7277},{"c":163.3,"h":163.3,"l":163.1,"n":33,"o":163.1,"t":"2026-10-06T17:00:00Z","v":606,"vw":163.167797},{"c":163.305,"h":163.305,"l":163.29,"n":29,"o":163.29,"t":"2026-10-06T17:15:00Z","v":746,"vw":163.300763},{"c":162.98,"h":163.08,"l":162.97,"n":57,"o":163.08,"t":"2026-10-06T17:45:00Z","v":1605,"vw":163.001667},{"c":162.8,"h":162.98,"l":162.8,"n":36,"o":162.98,"t":"2026-10-06T18:15:00Z","v":665,"vw":162.903333},{"c":162.72,"h":162.72,"l":162.67,"n":53,"o":162.68,"t":"2026-10-06T18:30:00Z","v":779,"vw":162.689767},{"c":162.515,"h":162.515,"l":162.3301,"n":85,"o":162.3301,"t":"2026-10-06T18:45:00Z","v":1401,"vw":162.390699},{"c":162.41,"h":162.41,"l":162.4,"n":62,"o":162.41,"t":"2026-10-06T19:00:00Z","v":685,"vw":162.406667},{"c":162.54,"h":162.54,"l":162.145,"n":127,"o":162.32,"t":"2026-10-06T19:15:00Z","v":3986,"vw":162.310625},{"c":162.35,"h":162.49,"l":162.35,"n":61,"o":162.49,"t":"2026-10-06T19:30:00Z","v":1069,"vw":162.40875},{"c":162.08,"h":162.57,"l":162.08,"n":507,"o":162.35,"t":"2026-10-06T19:45:00Z","v":12246,"vw":162.302103},{"c":162.11,"h":162.11,"l":162.11,"n":25,"o":162.11,"t":"2026-10-06T20:00:00Z","v":19127,"vw":162.11},{"c":162,"h":162,"l":162,"n":4,"o":162,"t":"2026-10-07T13:00:00Z","v":103,"vw":162},{"c":161.5,"h":161.5,"l":161.5,"n":2,"o":161.5,"t":"2026-10-07T13:15:00Z","v":600,"vw":161.5},{"c":159.84,"h":162.515,"l":159,"n":71,"o":159.56,"t":"2026-10-07T13:30:00Z","v":3851,"vw":159.822068},{"c":158.53,"h":159.5,"l":158.5,"n":36,"o":159.5,"t":"2026-10-07T13:45:00Z","v":1885,"vw":159.1175},{"c":158.3925,"h":158.41,"l":158.29,"n":97,"o":158.355,"t":"2026-10-07T14:00:00Z","v":3064,"vw":158.337581},{"c":156.81,"h":157.225,"l":156.4,"n":94,"o":157.17,"t":"2026-10-07T14:15:00Z","v":4260,"vw":156.781145},{"c":156.11,"h":156.54,"l":156.11,"n":56,"o":156.54,"t":"2026-10-07T14:30:00Z","v":2051,"vw":156.448929},{"c":155.755,"h":156.08,"l":155.2,"n":115,"o":155.85,"t":"2026-10-07T14:45:00Z","v":4904,"vw":155.604596},{"c":154.95,"h":155.25,"l":154.95,"n":75,"o":155.05,"t":"2026-10-07T15:15:00Z","v":2220,"vw":155.107051},{"c":155.4,"h":155.4,"l":155.4,"n":5,"o":155.4,"t":"2026-10-07T15:30:00Z","v":422,"vw":155.4},{"c":156.13,"h":156.4,"l":155.52,"n":131,"o":155.94,"t":"2026-10-07T16:00:00Z","v":6577,"vw":155.932099},{"c":155.6,"h":155.845,"l":155.03,"n":56,"o":155.845,"t":"2026-10-07T16:15:00Z","v":965,"vw":155.551026},{"c":156.85,"h":156.87,"l":155.935,"n":116,"o":155.94,"t":"2026-10-07T16:30:00Z","v":6879,"vw":156.542736},{"c":157.16,"h":157.33,"l":157.16,"n":30,"o":157.33,"t":"2026-10-07T16:45:00Z","v":485,"vw":157.22},{"c":157.5051,"h":157.8,"l":157.505,"n":73,"o":157.8,"t":"2026-10-07T17:00:00Z","v":2018,"vw":157.559168},{"c":157.26,"h":157.26,"l":157.26,"n":31,"o":157.26,"t":"2026-10-07T17:15:00Z","v":343,"vw":157.26},{"c":157.92,"h":157.92,"l":157.27,"n":42,"o":157.59,"t":"2026-10-07T17:30:00Z","v":1245,"vw":157.42},{"c":157.585,"h":157.73,"l":157.2711,"n":26,"o":157.73,"t":"2026-10-07T17:45:00Z","v":1839,"vw":157.47022},{"c":157.26,"h":157.26,"l":157.26,"n":36,"o":157.26,"t":"2026-10-07T18:00:00Z","v":503,"vw":157.26},{"c":157.0701,"h":157.32,"l":157.04,"n":58,"o":157.23,"t":"2026-10-07T18:15:00Z","v":1405,"vw":157.132998},{"c":156.735,"h":157,"l":156.735,"n":86,"o":157,"t":"2026-10-07T18:30:00Z","v":955,"vw":156.866667},{"c":156.8099,"h":156.8099,"l":156.125,"n":91,"o":156.21,"t":"2026-10-07T19:00:00Z","v":1606,"vw":156.376896},{"c":157.065,"h":157.065,"l":156.78,"n":45,"o":156.79,"t":"2026-10-07T19:15:00Z","v":903,"vw":156.878333},{"c":156.745,"h":156.745,"l":156.74,"n":48,"o":156.74,"t":"2026-10-07T19:30:00Z","v":1451,"vw":156.742},{"c":157.14,"h":157.18,"l":156.54,"n":487,"o":156.54,"t":"2026-10-07T19:45:00Z","v":12303,"vw":156.887735},{"c":156.91,"h":156.967,"l":156.91,"n":26,"o":156.967,"t":"2026-10-07T20:00:00Z","v":27570,"vw":156.91023},{"c":154,"h":155.87,"l":153.935,"n":614,"o":155.72,"t":"2026-10-08T13:30:00Z","v":21298,"vw":154.889572},{"c":154.68,"h":155.505,"l":154.39,"n":113,"o":154.39,"t":"2026-10-08T13:45:00Z","v":3896,"vw":155.063436},{"c":154.51,"h":155.478,"l":154.3,"n":73,"o":154.5,"t":"2026-10-08T14:00:00Z","v":3675,"vw":154.988218},{"c":154.29,"h":154.82,"l":154.29,"n":52,"o":154.35,"t":"2026-10-08T14:15:00Z","v":886,"vw":154.486667},{"c":154.1,"h":154.21,"l":154,"n":57,"o":154.2,"t":"2026-10-08T14:30:00Z","v":3393,"vw":154.104579},{"c":153.89,"h":153.99,"l":153.89,"n":47,"o":153.99,"t":"2026-10-08T14:45:00Z","v":555,"vw":153.923333},{"c":152.76,"h":153.415,"l":152.48,"n":173,"o":153.415,"t":"2026-10-08T15:00:00Z","v":8839,"vw":152.969526},{"c":152.78,"h":152.78,"l":152.78,"n":11,"o":152.78,"t":"2026-10-08T15:15:00Z","v":164,"vw":152.78},{"c":153.44,"h":153.44,"l":153.11,"n":87,"o":153.32,"t":"2026-10-08T15:30:00Z","v":1491,"vw":153.287143},{"c":153.6351,"h":153.6351,"l":153.635,"n":5,"o":153.635,"t":"2026-10-08T15:45:00Z","v":242,"vw":153.635053},{"c":153.8,"h":153.8,"l":153.79,"n":32,"o":153.8,"t":"2026-10-08T16:00:00Z","v":745,"vw":153.794},{"c":154.47,"h":154.51,"l":154.12,"n":138,"o":154.24,"t":"2026-10-08T16:15:00Z","v":3025,"vw":154.342},{"c":153.88,"h":154.355,"l":153.88,"n":69,"o":154.355,"t":"2026-10-08T16:30:00Z","v":1220,"vw":154.05375},{"c":154.145,"h":154.145,"l":153.62,"n":18,"o":153.62,"t":"2026-10-08T16:45:00Z","v":360,"vw":153.8825},{"c":154.24,"h":154.64,"l":153.47,"n":112,"o":154.115,"t":"2026-10-08T17:00:00Z","v":2196,"vw":154.074206},{"c":154.161,"h":155.06,"l":154.161,"n":145,"o":154.23,"t":"2026-10-08T17:15:00Z","v":4088,"vw":154.31063},{"c":155.2,"h":155.21,"l":154.72,"n":92,"o":154.72,"t":"2026-10-08T17:30:00Z","v":2981,"vw":155.144048},{"c":155.265,"h":155.53,"l":155.14,"n":106,"o":155.485,"t":"2026-10-08T17:45:00Z","v":3976,"vw":155.241666},{"c":155.115,"h":155.115,"l":155.115,"n":7,"o":155.115,"t":"2026-10-08T18:15:00Z","v":205,"vw":155.115},{"c":154.74,"h":154.75,"l":154.74,"n":57,"o":154.75,"t":"2026-10-08T18:30:00Z","v":868,"vw":154.7425},{"c":154.42,"h":155.03,"l":154.19,"n":183,"o":155.03,"t":"2026-10-08T18:45:00Z","v":9583,"vw":154.580908},{"c":154.61,"h":154.61,"l":154.23,"n":61,"o":154.25,"t":"2026-10-08T19:00:00Z","v":1366,"vw":154.5175},{"c":154.96,"h":154.96,"l":154.63,"n":69,"o":154.63,"t":"2026-10-08T19:15:00Z","v":816,"vw":154.7067},{"c":154.39,"h":154.68,"l":154.39,"n":118,"o":154.55,"t":"2026-10-08T19:30:00Z","v":1580,"vw":154.525417},{"c":155.28,"h":155.44,"l":154.395,"n":895,"o":154.395,"t":"2026-10-08T19:45:00Z","v":18617,"vw":154.97525},{"c":155.39,"h":155.39,"l":155.17,"n":26,"o":155.17,"t":"2026-10-08T20:00:00Z","v":46640,"vw":155.388537},{"c":155.39,"h":155.99,"l":155.39,"n":27,"o":155.39,"t":"2026-10-09T10:15:00Z","v":1408,"vw":155.453706},{"c":154.1225,"h":156.11,"l":152.62,"n":677,"o":155.74,"t":"2026-10-09T13:30:00Z","v":22968,"vw":154.805163},{"c":155.15,"h":155.47,"l":154.1695,"n":76,"o":154.1695,"t":"2026-10-09T13:45:00Z","v":4116,"vw":154.896496},{"c":155.3,"h":155.655,"l":154.23,"n":38,"o":155.655,"t":"2026-10-09T14:00:00Z","v":635,"vw":155.068095},{"c":154.555,"h":155.525,"l":154.555,"n":65,"o":155.3,"t":"2026-10-09T14:15:00Z","v":2510,"vw":155.102803},{"c":155.07,"h":155.07,"l":154.4145,"n":54,"o":155,"t":"2026-10-09T14:30:00Z","v":816,"vw":154.8969},{"c":154.975,"h":155.11,"l":154.975,"n":34,"o":155.075,"t":"2026-10-09T14:45:00Z","v":1169,"vw":155.030471},{"c":154.98,"h":155.42,"l":154.9,"n":88,"o":155.01,"t":"2026-10-09T15:00:00Z","v":2400,"vw":155.014706},{"c":155.13,"h":155.13,"l":154.6305,"n":73,"o":154.6305,"t":"2026-10-09T15:15:00Z","v":1056,"vw":154.88175},{"c":154.76,"h":155.395,"l":154.76,"n":45,"o":155.395,"t":"2026-10-09T15:30:00Z","v":1153,"vw":155.075641},{"c":155.2,"h":155.2,"l":155.2,"n":11,"o":155.2,"t":"2026-10-09T15:45:00Z","v":441,"vw":155.2},{"c":153.7338,"h":154.96,"l":153.36,"n":273,"o":154.96,"t":"2026-10-09T16:00:00Z","v":11888,"vw":153.806309},{"c":153.5795,"h":153.99,"l":153.5,"n":39,"o":153.99,"t":"2026-10-09T16:15:00Z","v":991,"vw":153.761402},{"c":153.46,"h":153.73,"l":153.28,"n":90,"o":153.55,"t":"2026-10-09T16:30:00Z","v":2048,"vw":153.444},{"c":153.8025,"h":153.815,"l":153.2726,"n":90,"o":153.76,"t":"2026-10-09T16:45:00Z","v":4065,"vw":153.579195},{"c":154.28,"h":154.86,"l":154.28,"n":142,"o":154.49,"t":"2026-10-09T17:15:00Z","v":4658,"vw":154.448732},{"c":153.9975,"h":154.44,"l":153.9975,"n":48,"o":154.415,"t":"2026-10-09T17:30:00Z","v":1242,"vw":154.368438},{"c":154.11,"h":154.24,"l":154,"n":33,"o":154,"t":"2026-10-09T17:45:00Z","v":1252,"vw":154.073238},{"c":153.325,"h":154.085,"l":153.325,"n":163,"o":154.0775,"t":"2026-10-09T18:00:00Z","v":4065,"vw":153.780503},{"c":153.22,"h":153.37,"l":153.22,"n":36,"o":153.37,"t":"2026-10-09T18:15:00Z","v":722,"vw":153.314928},{"c":153.44,"h":153.63,"l":153.44,"n":28,"o":153.63,"t":"2026-10-09T18:30:00Z","v":399,"vw":153.535},{"c":154.29,"h":154.29,"l":153.59,"n":77,"o":153.63,"t":"2026-10-09T18:45:00Z","v":1576,"vw":153.737425},{"c":153.2,"h":153.21,"l":153.2,"n":70,"o":153.21,"t":"2026-10-09T19:00:00Z","v":1052,"vw":153.206667},{"c":153.1,"h":153.45,"l":152.85,"n":156,"o":153.115,"t":"2026-10-09T19:15:00Z","v":4429,"vw":153.225681},{"c":153.28,"h":153.345,"l":152.9,"n":125,"o":153.09,"t":"2026-10-09T19:30:00Z","v":2109,"vw":153.090556},{"c":152.54,"h":153.01,"l":152.42,"n":863,"o":153,"t":"2026-10-09T19:45:00Z","v":21118,"vw":152.649534},{"c":152.42,"h":152.42,"l":152.42,"n":19,"o":152.42,"t":"2026-10-09T20:00:00Z","v":13526,"vw":152.42},{"c":153.1,"h":153.485,"l":151,"n":1551,"o":152.5,"t":"2026-10-12T13:30:00Z","v":36149,"vw":152.933382},{"c":153.99,"h":153.99,"l":153.39,"n":677,"o":153.45,"t":"2026-10-12T13:45:00Z","v":10924,"vw":153.667893},{"c":153.895,"h":153.895,"l":153.47,"n":166,"o":153.47,"t":"2026-10-12T14:00:00Z","v":2639,"vw":153.711953},{"c":154.03,"h":154.3,"l":153.63,"n":133,"o":154.225,"t":"2026-10-12T14:15:00Z","v":3987,"vw":153.940359},{"c":154.205,"h":154.205,"l":154.12,"n":32,"o":154.12,"t":"2026-10-12T14:45:00Z","v":882,"vw":154.148668},{"c":153.73,"h":154.1,"l":153.73,"n":24,"o":154.1,"t":"2026-10-12T15:00:00Z","v":469,"vw":154.0075},{"c":154.74,"h":154.74,"l":154.46,"n":150,"o":154.46,"t":"2026-10-12T15:15:00Z","v":3231,"vw":154.539465},{"c":154.6051,"h":154.82,"l":154.23,"n":70,"o":154.82,"t":"2026-10-12T15:45:00Z","v":4052,"vw":154.490801},{"c":154.54,"h":154.54,"l":154.54,"n":6,"o":154.54,"t":"2026-10-12T16:00:00Z","v":173,"vw":154.54},{"c":154.22,"h":154.22,"l":154.22,"n":28,"o":154.22,"t":"2026-10-12T16:15:00Z","v":361,"vw":154.22},{"c":153.95,"h":154.135,"l":153.95,"n":23,"o":154.07,"t":"2026-10-12T16:30:00Z","v":646,"vw":154.051667},{"c":154.37,"h":154.37,"l":153.97,"n":85,"o":153.97,"t":"2026-10-12T17:00:00Z","v":1233,"vw":154.1275},{"c":154.5984,"h":154.5984,"l":153.9501,"n":11,"o":153.9501,"t":"2026-10-12T17:15:00Z","v":1149,"vw":154.285509},{"c":153.74,"h":154.2,"l":153.74,"n":116,"o":154.2,"t":"2026-10-12T17:45:00Z","v":2321,"vw":154.007143},{"c":153.55,"h":153.715,"l":153.55,"n":25,"o":153.715,"t":"2026-10-12T18:00:00Z","v":419,"vw":153.614453},{"c":153.63,"h":153.6951,"l":153.63,"n":39,"o":153.635,"t":"2026-10-12T18:15:00Z","v":849,"vw":153.671169},{"c":153.58,"h":153.58,"l":153.115,"n":170,"o":153.47,"t":"2026-10-12T18:30:00Z","v":5040,"vw":153.313476},{"c":153.46,"h":153.46,"l":153.46,"n":9,"o":153.46,"t":"2026-10-12T18:45:00Z","v":178,"vw":153.46},{"c":153.72,"h":153.72,"l":153.72,"n":36,"o":153.72,"t":"2026-10-12T19:00:00Z","v":848,"vw":153.72},{"c":153.19,"h":153.415,"l":153.19,"n":107,"o":153.415,"t":"2026-10-12T19:15:00Z","v":1264,"vw":153.34875},{"c":153.345,"h":153.345,"l":153.015,"n":181,"o":153.21,"t":"2026-10-12T19:30:00Z","v":3901,"vw":153.165611},{"c":153.152,"h":154.23,"l":152.87,"n":847,"o":153.345,"t":"2026-10-12T19:45:00Z","v":18995,"vw":153.413968},{"c":153.07,"h":153.07,"l":153.07,"n":28,"o":153.07,"t":"2026-10-12T20:00:00Z","v":22884,"vw":153.07},{"c":154.86,"h":154.86,"l":153.43,"n":770,"o":153.5,"t":"2026-10-13T13:30:00Z","v":41407,"vw":154.178568},{"c":153.51,"h":155.04,"l":153.51,"n":976,"o":155.04,"t":"2026-10-13T13:45:00Z","v":15296,"vw":154.39087},{"c":153.79,"h":153.94,"l":151.96,"n":871,"o":153.27,"t":"2026-10-13T14:00:00Z","v":11619,"vw":153.448934},{"c":153.21,"h":153.68,"l":153.21,"n":431,"o":153.61,"t":"2026-10-13T14:15:00Z","v":10274,"vw":153.455741},{"c":153.48,"h":153.48,"l":153.39,"n":153,"o":153.39,"t":"2026-10-13T14:30:00Z","v":2735,"vw":153.429957},{"c":153.18,"h":153.285,"l":153.18,"n":32,"o":153.285,"t":"2026-10-13T14:45:00Z","v":1470,"vw":153.2325},{"c":153.01,"h":153.535,"l":153.01,"n":29,"o":153.535,"t":"2026-10-13T15:00:00Z","v":766,"vw":153.2385},{"c":152.94,"h":153.35,"l":152.83,"n":85,"o":153.35,"t":"2026-10-13T15:15:00Z","v":3921,"vw":152.929492},{"c":153.3,"h":153.32,"l":153.3,"n":7,"o":153.32,"t":"2026-10-13T15:45:00Z","v":309,"vw":153.306667},{"c":152.95,"h":152.95,"l":152.95,"n":32,"o":152.95,"t":"2026-10-13T16:00:00Z","v":595,"vw":152.95},{"c":153.47,"h":153.47,"l":153.305,"n":42,"o":153.39,"t":"2026-10-13T16:15:00Z","v":1091,"vw":153.401667},{"c":153.48,"h":153.48,"l":153.48,"n":43,"o":153.48,"t":"2026-10-13T16:30:00Z","v":515,"vw":153.48},{"c":154.02,"h":154.02,"l":153.56,"n":17,"o":153.56,"t":"2026-10-13T16:45:00Z","v":712,"vw":153.910995},{"c":153.55,"h":153.77,"l":153.55,"n":23,"o":153.77,"t":"2026-10-13T17:00:00Z","v":415,"vw":153.696667},{"c":154.1,"h":154.1,"l":153.935,"n":90,"o":154.01,"t":"2026-10-13T17:15:00Z","v":1913,"vw":154.049286},{"c":154.64,"h":154.64,"l":154.64,"n":16,"o":154.64,"t":"2026-10-13T17:30:00Z","v":304,"vw":154.64},{"c":154.33,"h":154.58,"l":154.07,"n":70,"o":154.38,"t":"2026-10-13T17:45:00Z","v":1959,"vw":154.29914},{"c":155.165,"h":155.165,"l":154.52,"n":61,"o":154.52,"t":"2026-10-13T18:00:00Z","v":1370,"vw":154.735899},{"c":155.105,"h":155.345,"l":155.105,"n":35,"o":155.345,"t":"2026-10-13T18:15:00Z","v":1456,"vw":155.159103},{"c":155.3,"h":155.3,"l":154.785,"n":131,"o":155.01,"t":"2026-10-13T18:30:00Z","v":3054,"vw":154.988994},{"c":155.59,"h":155.59,"l":155.27,"n":85,"o":155.3,"t":"2026-10-13T18:45:00Z","v":2659,"vw":155.418347},{"c":155.285,"h":155.395,"l":154.9806,"n":60,"o":155.3,"t":"2026-10-13T19:00:00Z","v":2071,"vw":155.060729},{"c":155.26,"h":155.495,"l":155.26,"n":90,"o":155.46,"t":"2026-10-13T19:15:00Z","v":1432,"vw":155.387},{"c":155.09,"h":155.37,"l":155,"n":87,"o":155.16,"t":"2026-10-13T19:30:00Z","v":3126,"vw":155.199739},{"c":155.2,"h":155.79,"l":154.765,"n":645,"o":155.16,"t":"2026-10-13T19:45:00Z","v":17091,"vw":155.096884},{"c":155.17,"h":155.17,"l":155.17,"n":23,"o":155.17,"t":"2026-10-13T20:00:00Z","v":19723,"vw":155.17},{"c":155.17,"h":155.17,"l":155.17,"n":15,"o":155.17,"t":"2026-10-14T10:15:00Z","v":962,"vw":155.17},{"c":155.2,"h":155.2,"l":155.2,"n":3,"o":155.2,"t":"2026-10-14T10:45:00Z","v":239,"vw":155.2},{"c":154.66,"h":155.08,"l":153.13,"n":943,"o":153.13,"t":"2026-10-14T13:30:00Z","v":17874,"vw":154.522327},{"c":154.525,"h":155.09,"l":154.52,"n":518,"o":154.94,"t":"2026-10-14T13:45:00Z","v":10943,"vw":154.893086},{"c":155,"h":155,"l":154.44,"n":1099,"o":154.44,"t":"2026-10-14T14:00:00Z","v":16845,"vw":154.748335},{"c":154.795,"h":154.795,"l":154.79,"n":44,"o":154.79,"t":"2026-10-14T14:15:00Z","v":1185,"vw":154.793},{"c":155.08,"h":155.33,"l":154.85,"n":125,"o":155.22,"t":"2026-10-14T14:30:00Z","v":5849,"vw":155.062195},{"c":154.26,"h":154.7375,"l":154.26,"n":84,"o":154.7375,"t":"2026-10-14T14:45:00Z","v":1520,"vw":154.379375},{"c":154.61,"h":154.61,"l":154.455,"n":73,"o":154.455,"t":"2026-10-14T15:00:00Z","v":930,"vw":154.533},{"c":154.3,"h":154.34,"l":154.3,"n":21,"o":154.34,"t":"2026-10-14T15:30:00Z","v":665,"vw":154.318018},{"c":154.135,"h":154.32,"l":154.135,"n":34,"o":154.32,"t":"2026-10-14T15:45:00Z","v":553,"vw":154.23},{"c":154.17,"h":154.18,"l":153.2401,"n":123,"o":154.18,"t":"2026-10-14T16:00:00Z","v":2958,"vw":153.909704},{"c":154.175,"h":154.175,"l":153.2501,"n":148,"o":154.169,"t":"2026-10-14T16:15:00Z","v":7892,"vw":153.726015},{"c":154.095,"h":154.11,"l":154.095,"n":48,"o":154.1,"t":"2026-10-14T16:45:00Z","v":1030,"vw":154.10375},{"c":153.75,"h":154.2,"l":153.75,"n":46,"o":154.2,"t":"2026-10-14T17:00:00Z","v":1053,"vw":153.922205},{"c":153.815,"h":153.815,"l":153.815,"n":8,"o":153.815,"t":"2026-10-14T17:15:00Z","v":124,"vw":153.815},{"c":153.8525,"h":153.8525,"l":153.8525,"n":13,"o":153.8525,"t":"2026-10-14T17:30:00Z","v":206,"vw":153.8525},{"c":153.62,"h":154.12,"l":153.5,"n":155,"o":154.04,"t":"2026-10-14T17:45:00Z","v":3897,"vw":153.857143},{"c":153.77,"h":153.77,"l":153.45,"n":69,"o":153.45,"t":"2026-10-14T18:00:00Z","v":1198,"vw":153.615},{"c":153.7,"h":153.7,"l":153.7,"n":15,"o":153.7,"t":"2026-10-14T18:15:00Z","v":479,"vw":153.7},{"c":154.11,"h":154.11,"l":154.11,"n":8,"o":154.11,"t":"2026-10-14T18:30:00Z","v":238,"vw":154.11},{"c":154.12,"h":154.12,"l":154.105,"n":38,"o":154.115,"t":"2026-10-14T18:45:00Z","v":1005,"vw":154.114339},{"c":154.23,"h":154.23,"l":154.23,"n":32,"o":154.23,"t":"2026-10-14T19:00:00Z","v":622,"vw":154.23},{"c":154.06,"h":154.37,"l":154.06,"n":138,"o":154.34,"t":"2026-10-14T19:15:00Z","v":3355,"vw":154.26164},{"c":153.99,"h":154.29,"l":153.99,"n":107,"o":154.22,"t":"2026-10-14T19:30:00Z","v":1833,"vw":154.205531},{"c":154.26,"h":154.26,"l":153.35,"n":663,"o":153.95,"t":"2026-10-14T19:45:00Z","v":15759,"vw":153.834313},{"c":153.93,"h":153.93,"l":153.93,"n":34,"o":153.93,"t":"2026-10-14T20:00:00Z","v":20595,"vw":153.93},{"c":154.68,"h":155.56,"l":153.59,"n":326,"o":153.94,"t":"2026-10-15T13:30:00Z","v":6922,"vw":154.194213},{"c":154.2,"h":154.47,"l":153.5675,"n":231,"o":154.465,"t":"2026-10-15T13:45:00Z","v":6759,"vw":154.106491},{"c":154.47,"h":154.49,"l":153.78,"n":325,"o":154.48,"t":"2026-10-15T14:00:00Z","v":15041,"vw":154.125025},{"c":153.56,"h":154.89,"l":153.56,"n":102,"o":154.47,"t":"2026-10-15T14:15:00Z","v":3669,"vw":154.21312},{"c":153.85,"h":153.98,"l":153.029,"n":116,"o":153.029,"t":"2026-10-15T14:30:00Z","v":2616,"vw":153.599562},{"c":153.93,"h":153.93,"l":153.625,"n":44,"o":153.64,"t":"2026-10-15T14:45:00Z","v":957,"vw":153.778333},{"c":154.33,"h":154.33,"l":153.935,"n":21,"o":153.935,"t":"2026-10-15T15:00:00Z","v":330,"vw":154.1325},{"c":154.17,"h":154.17,"l":153.85,"n":14,"o":153.85,"t":"2026-10-15T15:15:00Z","v":231,"vw":154.01},{"c":153.39,"h":153.39,"l":153.15,"n":26,"o":153.39,"t":"2026-10-15T15:30:00Z","v":504,"vw":153.31},{"c":152.62,"h":153.07,"l":152.62,"n":47,"o":153.07,"t":"2026-10-15T15:45:00Z","v":810,"vw":152.836},{"c":152.62,"h":152.62,"l":152.54,"n":20,"o":152.54,"t":"2026-10-15T16:00:00Z","v":1837,"vw":152.614937},{"c":152.63,"h":152.98,"l":152.63,"n":56,"o":152.685,"t":"2026-10-15T16:15:00Z","v":1815,"vw":152.662924},{"c":152.63,"h":153.25,"l":152.63,"n":91,"o":152.89,"t":"2026-10-15T16:30:00Z","v":1787,"vw":152.900714},{"c":152.06,"h":152.15,"l":152.06,"n":59,"o":152.15,"t":"2026-10-15T16:45:00Z","v":1480,"vw":152.07875},{"c":152.6101,"h":152.635,"l":152.59,"n":38,"o":152.635,"t":"2026-10-15T17:00:00Z","v":1728,"vw":152.603229},{"c":152.812,"h":152.812,"l":152.812,"n":4,"o":152.812,"t":"2026-10-15T17:15:00Z","v":163,"vw":152.812},{"c":152.6,"h":152.6,"l":152.595,"n":88,"o":152.6,"t":"2026-10-15T17:30:00Z","v":2646,"vw":152.597743},{"c":152.4,"h":152.84,"l":152.24,"n":523,"o":152.835,"t":"2026-10-15T17:45:00Z","v":13880,"vw":152.458477},{"c":152.2401,"h":152.57,"l":152.2401,"n":91,"o":152.57,"t":"2026-10-15T18:00:00Z","v":1103,"vw":152.388978},{"c":152.19,"h":152.53,"l":152.16,"n":71,"o":152.53,"t":"2026-10-15T18:15:00Z","v":1351,"vw":152.369365},{"c":152.485,"h":152.485,"l":152.1287,"n":9,"o":152.1287,"t":"2026-10-15T18:30:00Z","v":661,"vw":152.385092},{"c":152.665,"h":152.665,"l":152.16,"n":50,"o":152.16,"t":"2026-10-15T18:45:00Z","v":1888,"vw":152.423503},{"c":152.77,"h":152.77,"l":152.43,"n":88,"o":152.74,"t":"2026-10-15T19:00:00Z","v":2075,"vw":152.695833},{"c":152.85,"h":152.85,"l":152.54,"n":45,"o":152.54,"t":"2026-10-15T19:15:00Z","v":667,"vw":152.738323},{"c":152.9,"h":153.025,"l":152.56,"n":118,"o":153.025,"t":"2026-10-15T19:30:00Z","v":3256,"vw":152.829545},{"c":152.54,"h":153.25,"l":152.53,"n":483,"o":152.84,"t":"2026-10-15T19:45:00Z","v":14574,"vw":152.850735},{"c":152.62,"h":152.62,"l":152.62,"n":10,"o":152.62,"t":"2026-10-15T20:00:00Z","v":18819,"vw":152.62},{"c":153.69,"h":153.78,"l":153.02,"n":32,"o":153.02,"t":"2026-10-16T13:30:00Z","v":1895,"vw":153.171625},{"c":153.58,"h":153.72,"l":153.195,"n":26,"o":153.72,"t":"2026-10-16T14:00:00Z","v":410,"vw":153.498333},{"c":153.1844,"h":153.1844,"l":153.1844,"n":5,"o":153.1844,"t":"2026-10-16T14:15:00Z","v":716,"vw":153.1844},{"c":152.575,"h":152.765,"l":151.85,"n":28,"o":152.0621,"t":"2026-10-16T14:45:00Z","v":1211,"vw":152.479989},{"c":151.87,"h":151.87,"l":151.87,"n":41,"o":151.87,"t":"2026-10-16T15:00:00Z","v":997,"vw":151.87},{"c":151.23,"h":151.26,"l":151.23,"n":78,"o":151.26,"t":"2026-10-16T15:15:00Z","v":1725,"vw":151.245},{"c":151.715,"h":151.715,"l":151.235,"n":81,"o":151.235,"t":"2026-10-16T15:30:00Z","v":1126,"vw":151.493333},{"c":151.51,"h":151.51,"l":151.446,"n":41,"o":151.5,"t":"2026-10-16T15:45:00Z","v":1497,"vw":151.494885},{"c":151.81,"h":152,"l":151.75,"n":73,"o":151.75,"t":"2026-10-16T16:00:00Z","v":1988,"vw":151.802606},{"c":151.03,"h":151.53,"l":151.01,"n":124,"o":151.53,"t":"2026-10-16T16:15:00Z","v":3935,"vw":151.165944},{"c":150.78,"h":150.78,"l":150.58,"n":58,"o":150.59,"t":"2026-10-16T16:30:00Z","v":1454,"vw":150.69047},{"c":150.11,"h":150.41,"l":150.11,"n":51,"o":150.41,"t":"2026-10-16T16:45:00Z","v":957,"vw":150.21},{"c":150.41,"h":150.55,"l":150.37,"n":14,"o":150.37,"t":"2026-10-16T17:00:00Z","v":788,"vw":150.422},{"c":150.615,"h":150.615,"l":150.03,"n":77,"o":150.445,"t":"2026-10-16T17:15:00Z","v":2026,"vw":150.214685},{"c":150.49,"h":150.72,"l":150.385,"n":107,"o":150.385,"t":"2026-10-16T17:30:00Z","v":3474,"vw":150.503502},{"c":150.7325,"h":150.7325,"l":150.0222,"n":236,"o":150.425,"t":"2026-10-16T17:45:00Z","v":7859,"vw":150.398524},{"c":150.305,"h":150.72,"l":150.02,"n":106,"o":150.72,"t":"2026-10-16T18:00:00Z","v":3297,"vw":150.210319},{"c":150.6875,"h":150.6875,"l":150.4075,"n":9,"o":150.4075,"t":"2026-10-16T18:15:00Z","v":217,"vw":150.5475},{"c":150.415,"h":150.8,"l":150.415,"n":56,"o":150.455,"t":"2026-10-16T18:30:00Z","v":1575,"vw":150.566891},{"c":150.6625,"h":150.6625,"l":150.05,"n":53,"o":150.05,"t":"2026-10-16T18:45:00Z","v":855,"vw":150.3905},{"c":150.85,"h":150.85,"l":150.285,"n":251,"o":150.56,"t":"2026-10-16T19:00:00Z","v":5078,"vw":150.509937},{"c":151.03,"h":151.355,"l":150.975,"n":43,"o":150.975,"t":"2026-10-16T19:15:00Z","v":892,"vw":151.143685},{"c":151.11,"h":151.11,"l":150.53,"n":172,"o":150.63,"t":"2026-10-16T19:30:00Z","v":3323,"vw":150.7045},{"c":150.91,"h":151.29,"l":150.34,"n":763,"o":151.29,"t":"2026-10-16T19:45:00Z","v":16080,"vw":150.757378},{"c":150.66,"h":150.66,"l":150.66,"n":22,"o":150.66,"t":"2026-10-16T20:00:00Z","v":29919,"vw":150.66},{"c":152.22,"h":152.22,"l":150.45,"n":89,"o":151.59,"t":"2026-10-19T13:30:00Z","v":3549,"vw":151.473333},{"c":150.19,"h":151.0451,"l":150.19,"n":187,"o":150.61,"t":"2026-10-19T13:45:00Z","v":6434,"vw":150.409245},{"c":150.215,"h":150.215,"l":150.215,"n":2,"o":150.215,"t":"2026-10-19T14:00:00Z","v":210,"vw":150.215},{"c":149.73,"h":150.215,"l":149.73,"n":33,"o":150,"t":"2026-10-19T14:15:00Z","v":878,"vw":149.989},{"c":150.1,"h":150.1,"l":150.1,"n":8,"o":150.1,"t":"2026-10-19T14:45:00Z","v":285,"vw":150.1},{"c":150.5897,"h":150.7,"l":150.5897,"n":128,"o":150.64,"t":"2026-10-19T15:00:00Z","v":2709,"vw":150.641635},{"c":150.83,"h":151.525,"l":150.83,"n":198,"o":151.3,"t":"2026-10-19T15:15:00Z","v":4808,"vw":151.133334},{"c":150.905,"h":150.905,"l":150.905,"n":4,"o":150.905,"t":"2026-10-19T15:45:00Z","v":103,"vw":150.905},{"c":150.42,"h":150.77,"l":150.42,"n":143,"o":150.44,"t":"2026-10-19T16:00:00Z","v":2894,"vw":150.5195},{"c":150.32,"h":150.32,"l":150.32,"n":27,"o":150.32,"t":"2026-10-19T16:15:00Z","v":543,"vw":150.32},{"c":150.13,"h":150.56,"l":149.9629,"n":31,"o":150.56,"t":"2026-10-19T16:30:00Z","v":3138,"vw":150.017572},{"c":150.18,"h":150.18,"l":150.18,"n":6,"o":150.18,"t":"2026-10-19T17:00:00Z","v":376,"vw":150.18},{"c":150.22,"h":150.22,"l":150.175,"n":22,"o":150.175,"t":"2026-10-19T17:15:00Z","v":583,"vw":150.20926},{"c":150.055,"h":150.055,"l":149.78,"n":124,"o":149.8864,"t":"2026-10-19T17:30:00Z","v":3573,"vw":149.880324},{"c":150.04,"h":150.04,"l":150.04,"n":20,"o":150.04,"t":"2026-10-19T17:45:00Z","v":450,"vw":150.04},{"c":150.04,"h":150.04,"l":150.04,"n":56,"o":150.04,"t":"2026-10-19T18:00:00Z","v":752,"vw":150.04},{"c":149.955,"h":150.19,"l":149.955,"n":53,"o":150.18,"t":"2026-10-19T18:15:00Z","v":1375,"vw":150.115833},{"c":150.16,"h":150.16,"l":150.1,"n":36,"o":150.16,"t":"2026-10-19T18:30:00Z","v":1215,"vw":150.148333},{"c":150.1367,"h":150.2,"l":149.9301,"n":71,"o":150.2,"t":"2026-10-19T18:45:00Z","v":2889,"vw":150.088908},{"c":150.16,"h":150.18,"l":150.16,"n":18,"o":150.18,"t":"2026-10-19T19:00:00Z","v":755,"vw":150.176599},{"c":149.95,"h":150.14,"l":149.9,"n":128,"o":149.93,"t":"2026-10-19T19:15:00Z","v":2706,"vw":149.945632},{"c":149.65,"h":149.94,"l":149.65,"n":114,"o":149.94,"t":"2026-10-19T19:30:00Z","v":3692,"vw":149.787081},{"c":148.74,"h":149.9,"l":148.61,"n":528,"o":149.6725,"t":"2026-10-19T19:45:00Z","v":16681,"vw":148.96265},{"c":148.73,"h":148.96,"l":148.73,"n":32,"o":148.96,"t":"2026-10-19T20:00:00Z","v":21882,"vw":148.731297},{"c":148.8,"h":148.8,"l":148.8,"n":31,"o":148.8,"t":"2026-10-20T10:00:00Z","v":863,"vw":148.8},{"c":148.775,"h":151.145,"l":147.8,"n":177,"o":148.56,"t":"2026-10-20T13:30:00Z","v":10425,"vw":149.109326},{"c":149.66,"h":150.35,"l":149.66,"n":345,"o":149.95,"t":"2026-10-20T14:00:00Z","v":4238,"vw":149.888888},{"c":150.75,"h":150.76,"l":149.09,"n":605,"o":149.105,"t":"2026-10-20T14:15:00Z","v":12527,"vw":149.725197},{"c":150.86,"h":151.25,"l":150.1,"n":387,"o":150.75,"t":"2026-10-20T14:30:00Z","v":9881,"vw":150.804166},{"c":150.515,"h":150.515,"l":150.515,"n":5,"o":150.515,"t":"2026-10-20T14:45:00Z","v":133,"vw":150.515},{"c":149.9,"h":150.41,"l":149.9,"n":102,"o":150.41,"t":"2026-10-20T15:00:00Z","v":2012,"vw":150.218572},{"c":150.335,"h":150.335,"l":150.335,"n":10,"o":150.335,"t":"2026-10-20T15:15:00Z","v":250,"vw":150.335},{"c":150.285,"h":150.32,"l":150.06,"n":139,"o":150.06,"t":"2026-10-20T15:30:00Z","v":1656,"vw":150.226448},{"c":150.08,"h":150.325,"l":150.08,"n":36,"o":150.325,"t":"2026-10-20T15:45:00Z","v":1119,"vw":150.2025},{"c":149.49,"h":149.93,"l":149.49,"n":37,"o":149.93,"t":"2026-10-20T16:00:00Z","v":673,"vw":149.700526},{"c":149.245,"h":149.595,"l":149.245,"n":35,"o":149.595,"t":"2026-10-20T16:15:00Z","v":876,"vw":149.448057},{"c":149.82,"h":149.82,"l":149.5,"n":58,"o":149.5,"t":"2026-10-20T16:30:00Z","v":1404,"vw":149.63336},{"c":149.34,"h":149.885,"l":149.34,"n":110,"o":149.655,"t":"2026-10-20T16:45:00Z","v":2996,"vw":149.660253},{"c":149.416,"h":149.42,"l":149.416,"n":16,"o":149.42,"t":"2026-10-20T17:00:00Z","v":470,"vw":149.417329},{"c":149.09,"h":149.3,"l":149.07,"n":68,"o":149.3,"t":"2026-10-20T17:15:00Z","v":12444,"vw":149.08642},{"c":149.53,"h":149.53,"l":149.31,"n":68,"o":149.37,"t":"2026-10-20T17:30:00Z","v":1359,"vw":149.364535},{"c":149.7,"h":149.7,"l":149.7,"n":21,"o":149.7,"t":"2026-10-20T17:45:00Z","v":454,"vw":149.7},{"c":149.905,"h":149.905,"l":149.59,"n":78,"o":149.64,"t":"2026-10-20T18:00:00Z","v":2159,"vw":149.739076},{"c":149.35,"h":149.7,"l":149.35,"n":92,"o":149.7,"t":"2026-10-20T18:15:00Z","v":2302,"vw":149.633987},{"c":149.555,"h":149.76,"l":149.555,"n":20,"o":149.555,"t":"2026-10-20T18:30:00Z","v":1088,"vw":149.6575},{"c":149.97,"h":150.12,"l":149.97,"n":54,"o":150,"t":"2026-10-20T18:45:00Z","v":1047,"vw":150.0325},{"c":150.31,"h":150.52,"l":150.23,"n":59,"o":150.2301,"t":"2026-10-20T19:00:00Z","v":2546,"vw":150.253608},{"c":150.325,"h":150.59,"l":150.31,"n":64,"o":150.31,"t":"2026-10-20T19:15:00Z","v":1481,"vw":150.431628},{"c":150.21,"h":150.21,"l":149.55,"n":123,"o":150.05,"t":"2026-10-20T19:30:00Z","v":4073,"vw":149.829817},{"c":148.76,"h":149.99,"l":148.76,"n":622,"o":149.705,"t":"2026-10-20T19:45:00Z","v":27697,"vw":149.074769},{"c":148.95,"h":148.95,"l":148.95,"n":21,"o":148.95,"t":"2026-10-20T20:00:00Z","v":25413,"vw":148.95},{"c":148.51,"h":149,"l":148.51,"n":8,"o":149,"t":"2026-10-20T22:30:00Z","v":2097,"vw":148.976577},{"c":149.0875,"h":149.345,"l":149.0875,"n":46,"o":149.19,"t":"2026-10-21T13:30:00Z","v":1123,"vw":149.211322},{"c":149,"h":149,"l":148.23,"n":74,"o":148.23,"t":"2026-10-21T13:45:00Z","v":1425,"vw":148.8375},{"c":148.2,"h":148.685,"l":147.81,"n":765,"o":148.685,"t":"2026-10-21T14:00:00Z","v":14272,"vw":148.33782},{"c":148.175,"h":148.175,"l":147.8935,"n":51,"o":147.8935,"t":"2026-10-21T14:15:00Z","v":1145,"vw":148.004996},{"c":148.42,"h":148.7499,"l":147.85,"n":520,"o":147.88,"t":"2026-10-21T14:30:00Z","v":20557,"vw":148.151299},{"c":148.4,"h":148.55,"l":148.2,"n":194,"o":148.3,"t":"2026-10-21T14:45:00Z","v":4149,"vw":148.343694},{"c":147.34,"h":147.74,"l":147.34,"n":96,"o":147.74,"t":"2026-10-21T15:00:00Z","v":2024,"vw":147.490693},{"c":147.475,"h":147.475,"l":146.975,"n":127,"o":147.1,"t":"2026-10-21T15:15:00Z","v":3356,"vw":147.183276},{"c":147.99,"h":147.99,"l":147.75,"n":51,"o":147.755,"t":"2026-10-21T15:30:00Z","v":1381,"vw":147.8075},{"c":147.56,"h":147.92,"l":146.89,"n":314,"o":147.88,"t":"2026-10-21T15:45:00Z","v":20668,"vw":147.25294},{"c":147.78,"h":147.79,"l":147.7,"n":43,"o":147.7,"t":"2026-10-21T16:00:00Z","v":1541,"vw":147.733714},{"c":147.76,"h":147.8,"l":147.675,"n":139,"o":147.8,"t":"2026-10-21T16:15:00Z","v":4999,"vw":147.751184},{"c":148.545,"h":148.545,"l":147.66,"n":81,"o":147.79,"t":"2026-10-21T16:30:00Z","v":2916,"vw":147.947909},{"c":147.935,"h":148.01,"l":147.88,"n":36,"o":147.88,"t":"2026-10-21T16:45:00Z","v":1196,"vw":147.966111},{"c":148.375,"h":148.375,"l":147.7901,"n":64,"o":148,"t":"2026-10-21T17:00:00Z","v":2144,"vw":148.09503},{"c":148.47,"h":148.47,"l":148,"n":92,"o":148.3,"t":"2026-10-21T17:15:00Z","v":2985,"vw":148.146913},{"c":147.75,"h":148.18,"l":147.75,"n":55,"o":148.11,"t":"2026-10-21T17:30:00Z","v":1175,"vw":148.013333},{"c":147.75,"h":148.025,"l":147.7,"n":93,"o":148.025,"t":"2026-10-21T17:45:00Z","v":3374,"vw":147.870438},{"c":147.73,"h":147.94,"l":147.495,"n":85,"o":147.5,"t":"2026-10-21T18:00:00Z","v":3109,"vw":147.673361},{"c":147.49,"h":147.76,"l":147.36,"n":161,"o":147.76,"t":"2026-10-21T18:15:00Z","v":4250,"vw":147.506901},{"c":147.745,"h":147.885,"l":147.5,"n":81,"o":147.5,"t":"2026-10-21T18:30:00Z","v":3021,"vw":147.708878},{"c":147.35,"h":147.855,"l":147.35,"n":235,"o":147.845,"t":"2026-10-21T18:45:00Z","v":4841,"vw":147.580676},{"c":146.8,"h":147,"l":146.55,"n":181,"o":147,"t":"2026-10-21T19:00:00Z","v":4781,"vw":146.789698},{"c":147.91,"h":147.91,"l":147,"n":331,"o":147,"t":"2026-10-21T19:15:00Z","v":7956,"vw":147.36373},{"c":148.16,"h":148.17,"l":147.79,"n":386,"o":147.97,"t":"2026-10-21T19:30:00Z","v":10492,"vw":147.99423},{"c":148.53,"h":148.55,"l":147.9,"n":918,"o":148.405,"t":"2026-10-21T19:45:00Z","v":29363,"vw":148.235844},{"c":148.5,"h":148.5,"l":148.5,"n":34,"o":148.5,"t":"2026-10-21T20:00:00Z","v":27151,"vw":148.5},{"c":146.99,"h":147.36,"l":146.51,"n":105,"o":147.18,"t":"2026-10-22T13:30:00Z","v":4313,"vw":146.97874},{"c":148.875,"h":148.875,"l":147.34,"n":94,"o":147.34,"t":"2026-10-22T13:45:00Z","v":3355,"vw":148.006607},{"c":148.805,"h":149.235,"l":148.6,"n":128,"o":148.79,"t":"2026-10-22T14:00:00Z","v":4581,"vw":148.771198},{"c":147.455,"h":148.885,"l":147.12,"n":132,"o":148.885,"t":"2026-10-22T14:15:00Z","v":5068,"vw":148.121197},{"c":147.55,"h":147.65,"l":147.3,"n":386,"o":147.31,"t":"2026-10-22T14:30:00Z","v":6008,"vw":147.498229},{"c":147.27,"h":147.27,"l":147.27,"n":41,"o":147.27,"t":"2026-10-22T14:45:00Z","v":1105,"vw":147.27},{"c":146.98,"h":147.545,"l":146.98,"n":46,"o":147.545,"t":"2026-10-22T15:00:00Z","v":1225,"vw":147.073041},{"c":146.97,"h":147.13,"l":146.97,"n":50,"o":147.13,"t":"2026-10-22T15:15:00Z","v":765,"vw":147.05},{"c":146.53,"h":146.915,"l":145.7901,"n":171,"o":146.915,"t":"2026-10-22T15:30:00Z","v":12558,"vw":146.062739},{"c":146.885,"h":146.885,"l":146.12,"n":102,"o":146.245,"t":"2026-10-22T15:45:00Z","v":3080,"vw":146.493951},{"c":147.13,"h":147.13,"l":146.89,"n":82,"o":146.9,"t":"2026-10-22T16:00:00Z","v":2560,"vw":146.960811},{"c":147.765,"h":147.765,"l":147.12,"n":94,"o":147.265,"t":"2026-10-22T16:15:00Z","v":3120,"vw":147.451228},{"c":147.45,"h":147.51,"l":147.325,"n":126,"o":147.51,"t":"2026-10-22T16:30:00Z","v":2921,"vw":147.43625},{"c":147.29,"h":147.35,"l":147.145,"n":219,"o":147.23,"t":"2026-10-22T16:45:00Z","v":3941,"vw":147.253333},{"c":147.31,"h":147.33,"l":147.015,"n":209,"o":147.33,"t":"2026-10-22T17:00:00Z","v":5129,"vw":147.230145},{"c":147.45,"h":147.45,"l":147.0408,"n":72,"o":147.28,"t":"2026-10-22T17:15:00Z","v":2034,"vw":147.165258},{"c":147.11,"h":147.46,"l":147.11,"n":83,"o":147.255,"t":"2026-10-22T17:30:00Z","v":1922,"vw":147.240833},{"c":147.09,"h":147.09,"l":146.775,"n":111,"o":146.88,"t":"2026-10-22T17:45:00Z","v":2937,"vw":146.9795},{"c":147.08,"h":147.15,"l":146.64,"n":50,"o":146.64,"t":"2026-10-22T18:00:00Z","v":1229,"vw":147.006211},{"c":147,"h":147,"l":146.93,"n":53,"o":146.99,"t":"2026-10-22T18:15:00Z","v":1238,"vw":146.983333},{"c":146.995,"h":147.03,"l":146.81,"n":115,"o":146.83,"t":"2026-10-22T18:30:00Z","v":4839,"vw":146.969706},{"c":146.73,"h":147.22,"l":146.69,"n":119,"o":147.21,"t":"2026-10-22T18:45:00Z","v":3039,"vw":146.923471},{"c":146.6929,"h":147.19,"l":146.52,"n":194,"o":146.6,"t":"2026-10-22T19:00:00Z","v":4544,"vw":146.724487},{"c":147.1,"h":147.1,"l":146.78,"n":86,"o":146.825,"t":"2026-10-22T19:15:00Z","v":1718,"vw":146.901667},{"c":147.45,"h":147.85,"l":147.185,"n":250,"o":147.185,"t":"2026-10-22T19:30:00Z","v":6711,"vw":147.515478},{"c":147.15,"h":147.905,"l":146.79,"n":745,"o":147.425,"t":"2026-10-22T19:45:00Z","v":25292,"vw":147.387303},{"c":147.23,"h":147.23,"l":147.23,"n":27,"o":147.23,"t":"2026-10-22T20:00:00Z","v":30725,"vw":147.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":194.4039487344472,"iv":0.8469550556742329,"gamma":0.006682222847049067,"theta":-0.14445401139206251,"vega":0.09618683558760989,"rho":0.015054534585068892,"breakevenPct":33.705052458362566},{"delta":0.2,"premium":2.45,"strike":171.44808566535002,"iv":0.5741107489357016,"gamma":0.011860252056035163,"theta":-0.11882315135284682,"vega":0.11546816829541767,"rho":0.020544008125284518,"breakevenPct":18.113214470794002},{"delta":0.25,"premium":2.4681196151320037,"strike":161.3760769735993,"iv":0.4307703479500552,"gamma":0.01815517628470962,"theta":-0.10281820936387126,"vega":0.12988294955058544,"rho":0.026277314050122468,"breakevenPct":11.284518500802358},{"delta":0.3,"premium":2.6307983193277313,"strike":156.53781512605042,"iv":0.3596826890756303,"gamma":0.023939327731092433,"theta":-0.0948835294117647,"vega":0.14134789915966386,"rho":0.03172886102839712,"breakevenPct":8.108818478148581},{"delta":0.35,"premium":3.2404662491301317,"strike":153.89700765483647,"iv":0.3465063326374391,"gamma":0.025911760612386918,"theta":-0.09772672233820458,"vega":0.14911781489213638,"rho":0.0368881388601179,"breakevenPct":6.729249408385928},{"delta":0.4,"premium":4.092936673625609,"strike":152.15727209464163,"iv":0.3618160055671538,"gamma":0.02577258176757133,"theta":-0.10628622129436326,"vega":0.1548241475295755,"rho":0.04195609930419268,"breakevenPct":6.126610587697638},{"delta":0.45,"premium":4.945407098121086,"strike":150.41753653444675,"iv":0.3771256784968685,"gamma":0.025633402922755743,"theta":-0.11484572025052192,"vega":0.1605304801670146,"rho":0.047024059748267455,"breakevenPct":5.52397176700935},{"delta":0.5,"premium":5.8998026835043405,"strike":148.50039463299132,"iv":0.38247955801104977,"gamma":0.025330071033938438,"theta":-0.11722991318074191,"vega":0.16091026045777426,"rho":0.052017942626334975,"breakevenPct":4.870065419069263},{"delta":0.55,"premium":6.886385161799527,"strike":146.52722967640094,"iv":0.38468950276243097,"gamma":0.02497490134175217,"theta":-0.1176640094711918,"vega":0.15960797158642462,"rho":0.056988432588821275,"breakevenPct":4.19996932568124},{"delta":0.6,"premium":7.93577943615257,"strike":144.53150912106136,"iv":0.3864749585406302,"gamma":0.024418905472636816,"theta":-0.11694121061359868,"vega":0.15682910447761195,"rho":0.061920464156239245,"breakevenPct":3.5572156199238916},{"delta":0.65,"premium":9.200290215588723,"strike":142.45854063018243,"iv":0.3868066334991708,"gamma":0.023175124378109452,"theta":-0.11225630182421227,"vega":0.14899328358208955,"rho":0.06672078422904273,"breakevenPct":3.008103542600796},{"delta":0.7,"premium":10.464800995024873,"strike":140.3855721393035,"iv":0.3871383084577114,"gamma":0.02193134328358209,"theta":-0.10757139303482588,"vega":0.14115746268656718,"rho":0.07152110430184622,"breakevenPct":2.4589914652777014},{"delta":0.75,"premium":12.430970556161393,"strike":137.78080697928027,"iv":0.3977633587786259,"gamma":0.019480806979280264,"theta":-0.10132955288985825,"vega":0.12820458015267178,"rho":0.07585455519605615,"breakevenPct":2.025251331550404},{"delta":0.8,"premium":14.557470010905124,"strike":135.0545256270447,"iv":0.41074045801526715,"gamma":0.01675452562704471,"theta":-0.0947319520174482,"vega":0.1140824427480916,"rho":0.0800813259094081,"breakevenPct":1.6178738286693208},{"delta":0.85,"premium":17.36290760869565,"strike":131.6711956521739,"iv":0.41845652173913045,"gamma":0.013570923913043483,"theta":-0.08175081521739133,"vega":0.09402690217391306,"rho":0.08382782373566658,"breakevenPct":1.2253638938189053},{"delta":0.9,"premium":22.462307692307693,"strike":126.0923076923077,"iv":0.46643507692307695,"gamma":0.009264615384615385,"theta":-0.07100153846153846,"vega":0.07136092307692307,"rho":0.08584436029678098,"breakevenPct":0.8996912209572743}],"put":[{"delta":0.2,"premium":2.45,"strike":132.45995284994143,"iv":0.5015432411979127,"gamma":0.013724642178627573,"theta":-0.09638936648652249,"vega":0.11529134453674723,"rho":-0.0259462197242813,"breakevenPct":11.696017897207474},{"delta":0.25,"premium":2.5798114209685137,"strike":137.59622841937028,"iv":0.4036146966546842,"gamma":0.019477837146895226,"theta":-0.08723613107503742,"vega":0.12963744980966424,"rho":-0.03221348332428759,"breakevenPct":8.29558038551805},{"delta":0.3,"premium":3.0155065738592417,"strike":140.76952822892497,"iv":0.36340827532869296,"gamma":0.02323093580819799,"theta":-0.08618546017014694,"vega":0.14056279969064192,"rho":-0.03857033612727878,"breakevenPct":6.436173568521526},{"delta":0.35,"premium":3.8082366589327146,"strike":142.7030162412993,"iv":0.36719791183294664,"gamma":0.02431368909512761,"theta":-0.09167656612529002,"vega":0.14876078886310906,"rho":-0.04498825759291546,"breakevenPct":5.661360060879845},{"delta":0.4,"premium":4.600966744006188,"strike":144.63650425367362,"iv":0.37098754833720027,"gamma":0.02539644238205723,"theta":-0.0971676720804331,"vega":0.15695877803557617,"rho":-0.051406179058552146,"breakevenPct":4.886546553238164},{"delta":0.45,"premium":5.426165803108809,"strike":146.50259067357513,"iv":0.36571968911917097,"gamma":0.02620103626943005,"theta":-0.09639689119170984,"vega":0.15946165803108808,"rho":-0.057822813214703145,"breakevenPct":4.179566073173721},{"delta":0.5,"premium":6.258882309400445,"strike":148.35307179866766,"iv":0.35835477424130274,"gamma":0.02694122871946706,"theta":-0.09417631384159882,"vega":0.1606459659511473,"rho":-0.06423914932383036,"breakevenPct":3.488290776834056},{"delta":0.55,"premium":7.140196078431374,"strike":150.2156862745098,"iv":0.3518776470588235,"gamma":0.027492156862745098,"theta":-0.09172980392156863,"vega":0.16107882352941177,"rho":-0.07068523168983111,"breakevenPct":2.8217821122879565},{"delta":0.6,"premium":8.41470588235294,"strike":152.1764705882353,"iv":0.35258352941176474,"gamma":0.026511764705882353,"theta":-0.08745529411764706,"vega":0.15543176470588235,"rho":-0.07737198831599026,"breakevenPct":2.355658014071614},{"delta":0.65,"premium":9.68921568627451,"strike":154.13725490196077,"iv":0.3532894117647059,"gamma":0.025531372549019608,"theta":-0.08318078431372548,"vega":0.14978470588235293,"rho":-0.08405874494214943,"breakevenPct":1.8895339158552713},{"delta":0.7,"premium":11.337649402390436,"strike":156.39442231075697,"iv":0.35624940239043823,"gamma":0.02378924302788845,"theta":-0.07706095617529882,"vega":0.14055099601593626,"rho":-0.09101359688674973,"breakevenPct":1.4760762695330154},{"delta":0.75,"premium":13.27988047808765,"strike":158.88446215139442,"iv":0.3609804780876494,"gamma":0.021448605577689243,"theta":-0.06949123505976096,"vega":0.128499203187251,"rho":-0.09817909515298238,"breakevenPct":1.1039994068418268},{"delta":0.8,"premium":15.503900709219861,"strike":161.63120567375887,"iv":0.36166453900709217,"gamma":0.018768794326241133,"theta":-0.05872695035460991,"vega":0.11298652482269501,"rho":-0.10556487856354889,"breakevenPct":0.7489608337030427},{"delta":0.85,"premium":17.95661938534279,"strike":164.58628841607566,"iv":0.35906406619385345,"gamma":0.01581371158392435,"theta":-0.045369976359338066,"vega":0.09466501182033098,"rho":-0.11312944412024142,"breakevenPct":0.407750437592298},{"delta":0.9,"premium":21.950186567164184,"strike":169.01119402985074,"iv":0.36327276119402985,"gamma":0.011789925373134323,"theta":-0.02946082089552237,"vega":0.07108134328358207,"rho":-0.12188553165765494,"breakevenPct":0.1147813199167424}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":194.4039487344472,"iv":0.8469550556742329,"gamma":0.006682222847049067,"theta":-0.14445401139206251,"vega":0.09618683558760989,"rho":0.015054534585068892,"breakevenPct":33.705052458362566},{"delta":0.2,"premium":2.45,"strike":171.44808566535002,"iv":0.5741107489357016,"gamma":0.011860252056035163,"theta":-0.11882315135284682,"vega":0.11546816829541767,"rho":0.020544008125284518,"breakevenPct":18.113214470794002},{"delta":0.25,"premium":2.4681196151320037,"strike":161.3760769735993,"iv":0.4307703479500552,"gamma":0.01815517628470962,"theta":-0.10281820936387126,"vega":0.12988294955058544,"rho":0.026277314050122468,"breakevenPct":11.284518500802358},{"delta":0.3,"premium":2.6307983193277313,"strike":156.53781512605042,"iv":0.3596826890756303,"gamma":0.023939327731092433,"theta":-0.0948835294117647,"vega":0.14134789915966386,"rho":0.03172886102839712,"breakevenPct":8.108818478148581},{"delta":0.35,"premium":3.2404662491301317,"strike":153.89700765483647,"iv":0.3465063326374391,"gamma":0.025911760612386918,"theta":-0.09772672233820458,"vega":0.14911781489213638,"rho":0.0368881388601179,"breakevenPct":6.729249408385928},{"delta":0.4,"premium":4.092936673625609,"strike":152.15727209464163,"iv":0.3618160055671538,"gamma":0.02577258176757133,"theta":-0.10628622129436326,"vega":0.1548241475295755,"rho":0.04195609930419268,"breakevenPct":6.126610587697638},{"delta":0.45,"premium":4.945407098121086,"strike":150.41753653444675,"iv":0.3771256784968685,"gamma":0.025633402922755743,"theta":-0.11484572025052192,"vega":0.1605304801670146,"rho":0.047024059748267455,"breakevenPct":5.52397176700935},{"delta":0.5,"premium":5.8998026835043405,"strike":148.50039463299132,"iv":0.38247955801104977,"gamma":0.025330071033938438,"theta":-0.11722991318074191,"vega":0.16091026045777426,"rho":0.052017942626334975,"breakevenPct":4.870065419069263},{"delta":0.55,"premium":6.886385161799527,"strike":146.52722967640094,"iv":0.38468950276243097,"gamma":0.02497490134175217,"theta":-0.1176640094711918,"vega":0.15960797158642462,"rho":0.056988432588821275,"breakevenPct":4.19996932568124},{"delta":0.6,"premium":7.93577943615257,"strike":144.53150912106136,"iv":0.3864749585406302,"gamma":0.024418905472636816,"theta":-0.11694121061359868,"vega":0.15682910447761195,"rho":0.061920464156239245,"breakevenPct":3.5572156199238916},{"delta":0.65,"premium":9.200290215588723,"strike":142.45854063018243,"iv":0.3868066334991708,"gamma":0.023175124378109452,"theta":-0.11225630182421227,"vega":0.14899328358208955,"rho":0.06672078422904273,"breakevenPct":3.008103542600796},{"delta":0.7,"premium":10.464800995024873,"strike":140.3855721393035,"iv":0.3871383084577114,"gamma":0.02193134328358209,"theta":-0.10757139303482588,"vega":0.14115746268656718,"rho":0.07152110430184622,"breakevenPct":2.4589914652777014},{"delta":0.75,"premium":12.430970556161393,"strike":137.78080697928027,"iv":0.3977633587786259,"gamma":0.019480806979280264,"theta":-0.10132955288985825,"vega":0.12820458015267178,"rho":0.07585455519605615,"breakevenPct":2.025251331550404},{"delta":0.8,"premium":14.557470010905124,"strike":135.0545256270447,"iv":0.41074045801526715,"gamma":0.01675452562704471,"theta":-0.0947319520174482,"vega":0.1140824427480916,"rho":0.0800813259094081,"breakevenPct":1.6178738286693208},{"delta":0.85,"premium":17.36290760869565,"strike":131.6711956521739,"iv":0.41845652173913045,"gamma":0.013570923913043483,"theta":-0.08175081521739133,"vega":0.09402690217391306,"rho":0.08382782373566658,"breakevenPct":1.2253638938189053},{"delta":0.9,"premium":22.462307692307693,"strike":126.0923076923077,"iv":0.46643507692307695,"gamma":0.009264615384615385,"theta":-0.07100153846153846,"vega":0.07136092307692307,"rho":0.08584436029678098,"breakevenPct":0.8996912209572743}],"put":[{"delta":0.2,"premium":2.45,"strike":132.45995284994143,"iv":0.5015432411979127,"gamma":0.013724642178627573,"theta":-0.09638936648652249,"vega":0.11529134453674723,"rho":-0.0259462197242813,"breakevenPct":11.696017897207474},{"delta":0.25,"premium":2.5798114209685137,"strike":137.59622841937028,"iv":0.4036146966546842,"gamma":0.019477837146895226,"theta":-0.08723613107503742,"vega":0.12963744980966424,"rho":-0.03221348332428759,"breakevenPct":8.29558038551805},{"delta":0.3,"premium":3.0155065738592417,"strike":140.76952822892497,"iv":0.36340827532869296,"gamma":0.02323093580819799,"theta":-0.08618546017014694,"vega":0.14056279969064192,"rho":-0.03857033612727878,"breakevenPct":6.436173568521526},{"delta":0.35,"premium":3.8082366589327146,"strike":142.7030162412993,"iv":0.36719791183294664,"gamma":0.02431368909512761,"theta":-0.09167656612529002,"vega":0.14876078886310906,"rho":-0.04498825759291546,"breakevenPct":5.661360060879845},{"delta":0.4,"premium":4.600966744006188,"strike":144.63650425367362,"iv":0.37098754833720027,"gamma":0.02539644238205723,"theta":-0.0971676720804331,"vega":0.15695877803557617,"rho":-0.051406179058552146,"breakevenPct":4.886546553238164},{"delta":0.45,"premium":5.426165803108809,"strike":146.50259067357513,"iv":0.36571968911917097,"gamma":0.02620103626943005,"theta":-0.09639689119170984,"vega":0.15946165803108808,"rho":-0.057822813214703145,"breakevenPct":4.179566073173721},{"delta":0.5,"premium":6.258882309400445,"strike":148.35307179866766,"iv":0.35835477424130274,"gamma":0.02694122871946706,"theta":-0.09417631384159882,"vega":0.1606459659511473,"rho":-0.06423914932383036,"breakevenPct":3.488290776834056},{"delta":0.55,"premium":7.140196078431374,"strike":150.2156862745098,"iv":0.3518776470588235,"gamma":0.027492156862745098,"theta":-0.09172980392156863,"vega":0.16107882352941177,"rho":-0.07068523168983111,"breakevenPct":2.8217821122879565},{"delta":0.6,"premium":8.41470588235294,"strike":152.1764705882353,"iv":0.35258352941176474,"gamma":0.026511764705882353,"theta":-0.08745529411764706,"vega":0.15543176470588235,"rho":-0.07737198831599026,"breakevenPct":2.355658014071614},{"delta":0.65,"premium":9.68921568627451,"strike":154.13725490196077,"iv":0.3532894117647059,"gamma":0.025531372549019608,"theta":-0.08318078431372548,"vega":0.14978470588235293,"rho":-0.08405874494214943,"breakevenPct":1.8895339158552713},{"delta":0.7,"premium":11.337649402390436,"strike":156.39442231075697,"iv":0.35624940239043823,"gamma":0.02378924302788845,"theta":-0.07706095617529882,"vega":0.14055099601593626,"rho":-0.09101359688674973,"breakevenPct":1.4760762695330154},{"delta":0.75,"premium":13.27988047808765,"strike":158.88446215139442,"iv":0.3609804780876494,"gamma":0.021448605577689243,"theta":-0.06949123505976096,"vega":0.128499203187251,"rho":-0.09817909515298238,"breakevenPct":1.1039994068418268},{"delta":0.8,"premium":15.503900709219861,"strike":161.63120567375887,"iv":0.36166453900709217,"gamma":0.018768794326241133,"theta":-0.05872695035460991,"vega":0.11298652482269501,"rho":-0.10556487856354889,"breakevenPct":0.7489608337030427},{"delta":0.85,"premium":17.95661938534279,"strike":164.58628841607566,"iv":0.35906406619385345,"gamma":0.01581371158392435,"theta":-0.045369976359338066,"vega":0.09466501182033098,"rho":-0.11312944412024142,"breakevenPct":0.407750437592298},{"delta":0.9,"premium":21.950186567164184,"strike":169.01119402985074,"iv":0.36327276119402985,"gamma":0.011789925373134323,"theta":-0.02946082089552237,"vega":0.07108134328358207,"rho":-0.12188553165765494,"breakevenPct":0.1147813199167424}]}},"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"}}