{"symbol":"BMO","url":"https://intraalpha.com/companies/BMO","capturedAt":"2026-10-23T05:03:44.097Z","state":"ready","quote":{"symbol":"BMO","last_price":170.44,"prev_close":170.45,"regular_close":170.44,"change":-0.01,"change_pct":-0.0059,"regular_change":-0.01,"regular_change_pct":-0.0059,"extended_change":0,"extended_change_pct":0,"bid":168,"ask":174.51,"bid_size":500,"ask_size":100,"volume":404784,"vwap":169.833487,"open":168.94,"high":170.675,"low":167.9,"close":170.44,"trade_count":11185,"last_trade_at":"2026-10-22T23:00:00.003646831Z","last_quote_at":"2026-10-22T23:56:10.489717132Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:38.126608272-04:00","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":"BMO","fetched_at":"2026-10-23T05:00:44.857631+00:00","name":"Bank of Montreal","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"Bank of Montreal offers diversified financial services primarily in North America. The company is headquartered in Montreal, Canada.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":118478471000,"ebitda":null,"pe_ratio":18.92,"peg_ratio":1.518,"book_value":86.64,"dividend_per_share":6.68,"dividend_yield":0.0399,"eps":9.01,"revenue_ttm":35666002000,"gross_profit_ttm":35666002000,"profit_margin":0.257,"operating_margin_ttm":0.305,"return_on_assets_ttm":0.0062,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":-0.242,"quarterly_revenue_growth":0.12,"analyst_target_price":168.15,"analyst_number":3,"beta":1.124,"fifty_two_week_high":187.22,"fifty_two_week_low":117.03,"fifty_day_ma":171.73,"two_hundred_day_ma":158.67,"shares_outstanding":695092000,"forward_pe":14.47,"price_to_sales":3.322,"price_to_book":1.956,"ev_to_revenue":12.5,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:00:44.857631+00:00"},"optionObservedAt":"2026-10-22T19:56:05.765Z","bars":[{"c":165.63,"h":165.63,"l":165.51,"n":5,"o":165.51,"t":"2026-10-16T13:25:00Z","v":369,"vw":165.55},{"c":166.78,"h":167.43,"l":166.585,"n":271,"o":166.84,"t":"2026-10-16T13:30:00Z","v":16241,"vw":166.885688},{"c":167.43,"h":167.79,"l":166.825,"n":336,"o":166.9219,"t":"2026-10-16T13:35:00Z","v":21889,"vw":167.397212},{"c":167.4,"h":167.66,"l":167.39,"n":175,"o":167.39,"t":"2026-10-16T13:40:00Z","v":8967,"vw":167.557558},{"c":167.76,"h":167.84,"l":167.4,"n":154,"o":167.4,"t":"2026-10-16T13:45:00Z","v":7618,"vw":167.607909},{"c":167.87,"h":167.93,"l":167.72,"n":155,"o":167.72,"t":"2026-10-16T13:50:00Z","v":6198,"vw":167.802236},{"c":167.56,"h":167.88,"l":167.545,"n":131,"o":167.84,"t":"2026-10-16T13:55:00Z","v":3914,"vw":167.701995},{"c":167.6,"h":167.8383,"l":167.45,"n":174,"o":167.52,"t":"2026-10-16T14:00:00Z","v":8411,"vw":167.560824},{"c":167.44,"h":167.56,"l":167.43,"n":100,"o":167.56,"t":"2026-10-16T14:05:00Z","v":1103,"vw":167.47},{"c":167.72,"h":167.73,"l":167.57,"n":77,"o":167.57,"t":"2026-10-16T14:10:00Z","v":2638,"vw":167.635387},{"c":167.69,"h":167.85,"l":167.69,"n":41,"o":167.81,"t":"2026-10-16T14:15:00Z","v":1331,"vw":167.793892},{"c":167.91,"h":167.91,"l":167.63,"n":78,"o":167.79,"t":"2026-10-16T14:20:00Z","v":3509,"vw":167.866686},{"c":168.055,"h":168.055,"l":167.87,"n":89,"o":167.87,"t":"2026-10-16T14:25:00Z","v":1782,"vw":167.970938},{"c":167.87,"h":168.04,"l":167.87,"n":48,"o":168.04,"t":"2026-10-16T14:30:00Z","v":885,"vw":167.927823},{"c":167.65,"h":167.75,"l":167.6,"n":79,"o":167.75,"t":"2026-10-16T14:35:00Z","v":1736,"vw":167.644982},{"c":167.585,"h":167.71,"l":167.585,"n":24,"o":167.71,"t":"2026-10-16T14:40:00Z","v":387,"vw":167.6475},{"c":167.71,"h":167.71,"l":167.7,"n":48,"o":167.7,"t":"2026-10-16T14:45:00Z","v":836,"vw":167.705},{"c":167.93,"h":168.05,"l":167.87,"n":120,"o":167.92,"t":"2026-10-16T14:50:00Z","v":4303,"vw":167.978474},{"c":168.0481,"h":168.13,"l":168.0481,"n":50,"o":168.1,"t":"2026-10-16T14:55:00Z","v":1043,"vw":168.070107},{"c":168.02,"h":168.03,"l":167.98,"n":43,"o":167.99,"t":"2026-10-16T15:00:00Z","v":1442,"vw":168.016},{"c":167.92,"h":168.07,"l":167.92,"n":89,"o":168.05,"t":"2026-10-16T15:05:00Z","v":2454,"vw":168.028269},{"c":168,"h":168.14,"l":167.9316,"n":144,"o":167.9316,"t":"2026-10-16T15:10:00Z","v":4837,"vw":168.036341},{"c":167.94,"h":168.01,"l":167.87,"n":60,"o":167.96,"t":"2026-10-16T15:15:00Z","v":1961,"vw":167.913957},{"c":167.66,"h":168.005,"l":167.66,"n":76,"o":168.005,"t":"2026-10-16T15:20:00Z","v":2196,"vw":167.83145},{"c":167.68,"h":167.68,"l":167.53,"n":42,"o":167.57,"t":"2026-10-16T15:25:00Z","v":894,"vw":167.6175},{"c":167.675,"h":167.75,"l":167.65,"n":55,"o":167.65,"t":"2026-10-16T15:30:00Z","v":1667,"vw":167.6875},{"c":167.57,"h":167.7799,"l":167.57,"n":40,"o":167.7799,"t":"2026-10-16T15:35:00Z","v":1130,"vw":167.688696},{"c":167.4,"h":167.47,"l":167.4,"n":37,"o":167.46,"t":"2026-10-16T15:40:00Z","v":1122,"vw":167.454444},{"c":167.2351,"h":167.39,"l":167.2351,"n":61,"o":167.26,"t":"2026-10-16T15:45:00Z","v":1178,"vw":167.268439},{"c":167.09,"h":167.22,"l":167.09,"n":72,"o":167.15,"t":"2026-10-16T15:50:00Z","v":2837,"vw":167.143478},{"c":166.88,"h":166.96,"l":166.86,"n":37,"o":166.92,"t":"2026-10-16T15:55:00Z","v":1241,"vw":166.907143},{"c":166.68,"h":166.88,"l":166.64,"n":102,"o":166.88,"t":"2026-10-16T16:00:00Z","v":2014,"vw":166.743333},{"c":166.86,"h":166.86,"l":166.86,"n":9,"o":166.86,"t":"2026-10-16T16:10:00Z","v":214,"vw":166.86},{"c":166.74,"h":166.76,"l":166.7,"n":85,"o":166.71,"t":"2026-10-16T16:15:00Z","v":1824,"vw":166.719},{"c":166.7551,"h":166.76,"l":166.7551,"n":52,"o":166.76,"t":"2026-10-16T16:20:00Z","v":1024,"vw":166.758739},{"c":166.7,"h":166.72,"l":166.64,"n":48,"o":166.71,"t":"2026-10-16T16:25:00Z","v":1114,"vw":166.691667},{"c":166.54,"h":166.66,"l":166.5201,"n":58,"o":166.63,"t":"2026-10-16T16:30:00Z","v":3040,"vw":166.561162},{"c":166.44,"h":166.56,"l":166.44,"n":68,"o":166.56,"t":"2026-10-16T16:35:00Z","v":1924,"vw":166.505609},{"c":166.52,"h":166.52,"l":166.47,"n":27,"o":166.49,"t":"2026-10-16T16:40:00Z","v":909,"vw":166.502},{"c":166.18,"h":166.42,"l":166.145,"n":115,"o":166.42,"t":"2026-10-16T16:45:00Z","v":2463,"vw":166.211495},{"c":166.4,"h":166.4,"l":166.22,"n":91,"o":166.27,"t":"2026-10-16T16:50:00Z","v":3683,"vw":166.261875},{"c":166.31,"h":166.31,"l":166.22,"n":67,"o":166.3,"t":"2026-10-16T16:55:00Z","v":1876,"vw":166.263889},{"c":166.03,"h":166.29,"l":165.98,"n":67,"o":166.29,"t":"2026-10-16T17:00:00Z","v":2512,"vw":166.133348},{"c":165.865,"h":166.045,"l":165.865,"n":154,"o":166.045,"t":"2026-10-16T17:05:00Z","v":1841,"vw":165.948},{"c":165.95,"h":165.95,"l":165.86,"n":13,"o":165.86,"t":"2026-10-16T17:10:00Z","v":264,"vw":165.905},{"c":165.86,"h":165.89,"l":165.84,"n":76,"o":165.89,"t":"2026-10-16T17:15:00Z","v":2206,"vw":165.875714},{"c":166,"h":166,"l":165.95,"n":55,"o":165.95,"t":"2026-10-16T17:20:00Z","v":947,"vw":165.978},{"c":166.28,"h":166.28,"l":166.23,"n":42,"o":166.23,"t":"2026-10-16T17:25:00Z","v":422,"vw":166.255},{"c":166.525,"h":166.535,"l":166.3,"n":64,"o":166.345,"t":"2026-10-16T17:30:00Z","v":1664,"vw":166.4},{"c":166.58,"h":166.65,"l":166.52,"n":89,"o":166.62,"t":"2026-10-16T17:35:00Z","v":3007,"vw":166.593136},{"c":166.64,"h":166.81,"l":166.49,"n":155,"o":166.53,"t":"2026-10-16T17:40:00Z","v":4754,"vw":166.669074},{"c":166.61,"h":166.71,"l":166.6,"n":110,"o":166.68,"t":"2026-10-16T17:45:00Z","v":4367,"vw":166.642333},{"c":166.46,"h":166.62,"l":166.39,"n":107,"o":166.62,"t":"2026-10-16T17:50:00Z","v":3424,"vw":166.496731},{"c":166.4,"h":166.43,"l":166.36,"n":50,"o":166.405,"t":"2026-10-16T17:55:00Z","v":1185,"vw":166.397},{"c":166.115,"h":166.32,"l":166.115,"n":140,"o":166.32,"t":"2026-10-16T18:00:00Z","v":2374,"vw":166.198194},{"c":166.32,"h":166.32,"l":166.25,"n":36,"o":166.25,"t":"2026-10-16T18:05:00Z","v":801,"vw":166.285},{"c":166.4664,"h":166.48,"l":166.395,"n":47,"o":166.48,"t":"2026-10-16T18:10:00Z","v":1072,"vw":166.444123},{"c":166.29,"h":166.435,"l":166.29,"n":84,"o":166.435,"t":"2026-10-16T18:15:00Z","v":2668,"vw":166.390441},{"c":166.27,"h":166.27,"l":166.25,"n":29,"o":166.26,"t":"2026-10-16T18:20:00Z","v":662,"vw":166.259678},{"c":166.43,"h":166.44,"l":166.35,"n":61,"o":166.44,"t":"2026-10-16T18:25:00Z","v":1393,"vw":166.383333},{"c":166.375,"h":166.44,"l":166.34,"n":127,"o":166.4,"t":"2026-10-16T18:30:00Z","v":4255,"vw":166.369375},{"c":166.4,"h":166.485,"l":166.4,"n":35,"o":166.42,"t":"2026-10-16T18:35:00Z","v":977,"vw":166.434167},{"c":166.58,"h":166.6,"l":166.58,"n":29,"o":166.6,"t":"2026-10-16T18:40:00Z","v":641,"vw":166.586667},{"c":166.44,"h":166.51,"l":166.44,"n":81,"o":166.5,"t":"2026-10-16T18:45:00Z","v":2187,"vw":166.49},{"c":166.36,"h":166.45,"l":166.36,"n":35,"o":166.45,"t":"2026-10-16T18:50:00Z","v":453,"vw":166.405},{"c":166.38,"h":166.38,"l":166.27,"n":34,"o":166.27,"t":"2026-10-16T18:55:00Z","v":677,"vw":166.318333},{"c":166.32,"h":166.32,"l":166.32,"n":24,"o":166.32,"t":"2026-10-16T19:00:00Z","v":353,"vw":166.32},{"c":166.38,"h":166.46,"l":166.38,"n":60,"o":166.46,"t":"2026-10-16T19:05:00Z","v":749,"vw":166.428333},{"c":166.58,"h":166.63,"l":166.41,"n":152,"o":166.41,"t":"2026-10-16T19:10:00Z","v":5208,"vw":166.529425},{"c":166.5813,"h":166.615,"l":166.51,"n":88,"o":166.58,"t":"2026-10-16T19:15:00Z","v":3192,"vw":166.585403},{"c":166.63,"h":166.68,"l":166.61,"n":88,"o":166.68,"t":"2026-10-16T19:20:00Z","v":2406,"vw":166.646154},{"c":166.71,"h":166.71,"l":166.63,"n":116,"o":166.71,"t":"2026-10-16T19:25:00Z","v":2503,"vw":166.662749},{"c":166.69,"h":166.75,"l":166.55,"n":237,"o":166.735,"t":"2026-10-16T19:30:00Z","v":5746,"vw":166.668709},{"c":166.7562,"h":166.7562,"l":166.67,"n":97,"o":166.7,"t":"2026-10-16T19:35:00Z","v":1897,"vw":166.701094},{"c":166.71,"h":166.72,"l":166.59,"n":286,"o":166.66,"t":"2026-10-16T19:40:00Z","v":7323,"vw":166.657245},{"c":166.76,"h":166.78,"l":166.67,"n":227,"o":166.71,"t":"2026-10-16T19:45:00Z","v":7372,"vw":166.721389},{"c":166.98,"h":167.11,"l":166.76,"n":324,"o":166.76,"t":"2026-10-16T19:50:00Z","v":9728,"vw":166.999204},{"c":167.025,"h":167.17,"l":166.95,"n":1272,"o":167.01,"t":"2026-10-16T19:55:00Z","v":57232,"vw":167.051295},{"c":167.07,"h":167.07,"l":167.07,"n":20,"o":167.07,"t":"2026-10-16T20:00:00Z","v":30953,"vw":167.07},{"c":166.75,"h":166.75,"l":166.75,"n":40,"o":166.75,"t":"2026-10-16T21:15:00Z","v":1465,"vw":166.75},{"c":166.8,"h":167.03,"l":166.61,"n":130,"o":166.96,"t":"2026-10-19T13:30:00Z","v":5445,"vw":166.944732},{"c":166.84,"h":167.25,"l":166.84,"n":82,"o":166.965,"t":"2026-10-19T13:35:00Z","v":4183,"vw":166.996135},{"c":166.67,"h":166.93,"l":166.58,"n":63,"o":166.86,"t":"2026-10-19T13:40:00Z","v":3895,"vw":166.761333},{"c":166.55,"h":166.57,"l":166.296,"n":119,"o":166.57,"t":"2026-10-19T13:45:00Z","v":6103,"vw":166.408545},{"c":166.36,"h":166.53,"l":166.25,"n":73,"o":166.48,"t":"2026-10-19T13:50:00Z","v":3474,"vw":166.417899},{"c":166.53,"h":166.58,"l":166.47,"n":46,"o":166.47,"t":"2026-10-19T13:55:00Z","v":1782,"vw":166.528348},{"c":166.16,"h":166.51,"l":166.16,"n":286,"o":166.505,"t":"2026-10-19T14:00:00Z","v":10533,"vw":166.456817},{"c":166.62,"h":166.62,"l":166.41,"n":24,"o":166.41,"t":"2026-10-19T14:05:00Z","v":483,"vw":166.55},{"c":166.9,"h":166.9,"l":166.9,"n":2,"o":166.9,"t":"2026-10-19T14:10:00Z","v":101,"vw":166.9},{"c":166.7,"h":166.82,"l":166.545,"n":96,"o":166.82,"t":"2026-10-19T14:15:00Z","v":5048,"vw":166.665666},{"c":166.53,"h":166.61,"l":166.3811,"n":71,"o":166.61,"t":"2026-10-19T14:20:00Z","v":2740,"vw":166.484032},{"c":166.52,"h":166.605,"l":166.4489,"n":69,"o":166.52,"t":"2026-10-19T14:25:00Z","v":2797,"vw":166.514069},{"c":166.35,"h":166.45,"l":166.35,"n":46,"o":166.41,"t":"2026-10-19T14:30:00Z","v":1969,"vw":166.4075},{"c":166.38,"h":166.38,"l":166.37,"n":12,"o":166.37,"t":"2026-10-19T14:35:00Z","v":314,"vw":166.375},{"c":166.31,"h":166.31,"l":166.25,"n":18,"o":166.3,"t":"2026-10-19T14:40:00Z","v":587,"vw":166.2875},{"c":166.4,"h":166.51,"l":166.29,"n":84,"o":166.29,"t":"2026-10-19T14:45:00Z","v":2119,"vw":166.419286},{"c":166.525,"h":166.61,"l":166.4,"n":83,"o":166.4,"t":"2026-10-19T14:50:00Z","v":4264,"vw":166.475667},{"c":166.49,"h":166.6,"l":166.49,"n":26,"o":166.6,"t":"2026-10-19T14:55:00Z","v":940,"vw":166.562971},{"c":166.53,"h":166.68,"l":166.505,"n":101,"o":166.59,"t":"2026-10-19T15:00:00Z","v":3876,"vw":166.589167},{"c":166.38,"h":166.56,"l":166.315,"n":96,"o":166.53,"t":"2026-10-19T15:05:00Z","v":4168,"vw":166.459633},{"c":166.49,"h":166.55,"l":166.41,"n":32,"o":166.41,"t":"2026-10-19T15:10:00Z","v":966,"vw":166.51375},{"c":166.67,"h":166.71,"l":166.61,"n":62,"o":166.61,"t":"2026-10-19T15:15:00Z","v":1851,"vw":166.687128},{"c":166.68,"h":166.68,"l":166.56,"n":34,"o":166.66,"t":"2026-10-19T15:20:00Z","v":1167,"vw":166.602391},{"c":166.57,"h":166.71,"l":166.57,"n":14,"o":166.68,"t":"2026-10-19T15:25:00Z","v":459,"vw":166.653333},{"c":166.56,"h":166.56,"l":166.4,"n":59,"o":166.55,"t":"2026-10-19T15:30:00Z","v":1203,"vw":166.495},{"c":166.54,"h":166.54,"l":166.54,"n":11,"o":166.54,"t":"2026-10-19T15:35:00Z","v":254,"vw":166.54},{"c":166.37,"h":166.5,"l":166.33,"n":55,"o":166.5,"t":"2026-10-19T15:40:00Z","v":1571,"vw":166.462222},{"c":166.47,"h":166.47,"l":166.405,"n":20,"o":166.405,"t":"2026-10-19T15:45:00Z","v":557,"vw":166.448333},{"c":166.38,"h":166.49,"l":166.38,"n":22,"o":166.49,"t":"2026-10-19T15:50:00Z","v":966,"vw":166.470636},{"c":166.33,"h":166.4,"l":166.32,"n":54,"o":166.32,"t":"2026-10-19T15:55:00Z","v":2612,"vw":166.356056},{"c":165.97,"h":166.37,"l":165.97,"n":42,"o":166.37,"t":"2026-10-19T16:00:00Z","v":2136,"vw":166.168985},{"c":165.79,"h":165.94,"l":165.715,"n":62,"o":165.925,"t":"2026-10-19T16:05:00Z","v":1644,"vw":165.862},{"c":165.775,"h":165.84,"l":165.775,"n":24,"o":165.78,"t":"2026-10-19T16:10:00Z","v":718,"vw":165.794167},{"c":165.955,"h":165.955,"l":165.835,"n":59,"o":165.85,"t":"2026-10-19T16:15:00Z","v":2168,"vw":165.861563},{"c":165.95,"h":166.08,"l":165.95,"n":60,"o":166.07,"t":"2026-10-19T16:20:00Z","v":2813,"vw":166.026363},{"c":166.055,"h":166.08,"l":166.055,"n":18,"o":166.08,"t":"2026-10-19T16:25:00Z","v":328,"vw":166.0675},{"c":165.99,"h":166.075,"l":165.93,"n":75,"o":166,"t":"2026-10-19T16:30:00Z","v":2039,"vw":165.990254},{"c":166.11,"h":166.11,"l":165.98,"n":37,"o":165.98,"t":"2026-10-19T16:35:00Z","v":795,"vw":166.059},{"c":166.05,"h":166.05,"l":166.05,"n":9,"o":166.05,"t":"2026-10-19T16:40:00Z","v":147,"vw":166.05},{"c":165.98,"h":165.98,"l":165.98,"n":13,"o":165.98,"t":"2026-10-19T16:45:00Z","v":190,"vw":165.98},{"c":165.86,"h":165.86,"l":165.86,"n":19,"o":165.86,"t":"2026-10-19T16:50:00Z","v":495,"vw":165.86},{"c":165.925,"h":165.97,"l":165.925,"n":24,"o":165.94,"t":"2026-10-19T16:55:00Z","v":663,"vw":165.945},{"c":165.9,"h":165.9,"l":165.77,"n":36,"o":165.86,"t":"2026-10-19T17:00:00Z","v":631,"vw":165.843333},{"c":165.82,"h":165.87,"l":165.82,"n":24,"o":165.87,"t":"2026-10-19T17:05:00Z","v":674,"vw":165.857777},{"c":165.865,"h":165.865,"l":165.72,"n":16,"o":165.74,"t":"2026-10-19T17:10:00Z","v":695,"vw":165.810122},{"c":165.96,"h":165.96,"l":165.85,"n":18,"o":165.85,"t":"2026-10-19T17:15:00Z","v":394,"vw":165.905},{"c":165.97,"h":165.97,"l":165.97,"n":11,"o":165.97,"t":"2026-10-19T17:20:00Z","v":169,"vw":165.97},{"c":165.74,"h":165.94,"l":165.74,"n":22,"o":165.94,"t":"2026-10-19T17:25:00Z","v":645,"vw":165.8575},{"c":165.79,"h":165.83,"l":165.79,"n":23,"o":165.83,"t":"2026-10-19T17:30:00Z","v":515,"vw":165.81},{"c":165.85,"h":165.91,"l":165.85,"n":46,"o":165.91,"t":"2026-10-19T17:35:00Z","v":862,"vw":165.881088},{"c":166.01,"h":166.01,"l":165.93,"n":75,"o":165.94,"t":"2026-10-19T17:40:00Z","v":1542,"vw":165.974286},{"c":165.96,"h":165.96,"l":165.875,"n":60,"o":165.875,"t":"2026-10-19T17:45:00Z","v":796,"vw":165.928333},{"c":165.905,"h":165.93,"l":165.85,"n":73,"o":165.88,"t":"2026-10-19T17:50:00Z","v":1394,"vw":165.887778},{"c":165.76,"h":165.835,"l":165.76,"n":34,"o":165.835,"t":"2026-10-19T17:55:00Z","v":387,"vw":165.7975},{"c":165.85,"h":165.8601,"l":165.79,"n":81,"o":165.79,"t":"2026-10-19T18:00:00Z","v":1530,"vw":165.839503},{"c":165.78,"h":165.905,"l":165.78,"n":41,"o":165.89,"t":"2026-10-19T18:05:00Z","v":790,"vw":165.86125},{"c":165.83,"h":165.83,"l":165.795,"n":19,"o":165.795,"t":"2026-10-19T18:10:00Z","v":496,"vw":165.818333},{"c":165.91,"h":165.91,"l":165.82,"n":64,"o":165.82,"t":"2026-10-19T18:15:00Z","v":1182,"vw":165.844},{"c":166.02,"h":166.02,"l":165.96,"n":55,"o":165.96,"t":"2026-10-19T18:20:00Z","v":849,"vw":165.9925},{"c":165.905,"h":166,"l":165.855,"n":85,"o":166,"t":"2026-10-19T18:25:00Z","v":2368,"vw":165.946429},{"c":165.89,"h":165.93,"l":165.81,"n":105,"o":165.87,"t":"2026-10-19T18:30:00Z","v":3233,"vw":165.852918},{"c":165.95,"h":165.99,"l":165.83,"n":49,"o":165.83,"t":"2026-10-19T18:35:00Z","v":606,"vw":165.922222},{"c":165.82,"h":165.93,"l":165.82,"n":78,"o":165.93,"t":"2026-10-19T18:40:00Z","v":1519,"vw":165.83944},{"c":165.72,"h":165.85,"l":165.72,"n":84,"o":165.85,"t":"2026-10-19T18:50:00Z","v":2798,"vw":165.808095},{"c":165.79,"h":165.8,"l":165.64,"n":98,"o":165.64,"t":"2026-10-19T18:55:00Z","v":1711,"vw":165.73619},{"c":165.78,"h":165.79,"l":165.75,"n":71,"o":165.775,"t":"2026-10-19T19:00:00Z","v":1775,"vw":165.764167},{"c":165.63,"h":165.8476,"l":165.63,"n":82,"o":165.805,"t":"2026-10-19T19:05:00Z","v":2128,"vw":165.777423},{"c":165.6,"h":165.6,"l":165.6,"n":7,"o":165.6,"t":"2026-10-19T19:10:00Z","v":192,"vw":165.6},{"c":165.79,"h":165.81,"l":165.79,"n":71,"o":165.81,"t":"2026-10-19T19:15:00Z","v":1421,"vw":165.793333},{"c":165.81,"h":165.81,"l":165.81,"n":40,"o":165.81,"t":"2026-10-19T19:20:00Z","v":571,"vw":165.81},{"c":165.98,"h":166.06,"l":165.95,"n":136,"o":165.96,"t":"2026-10-19T19:25:00Z","v":4468,"vw":165.982059},{"c":166.11,"h":166.13,"l":165.96,"n":293,"o":165.96,"t":"2026-10-19T19:30:00Z","v":6476,"vw":166.047714},{"c":166.06,"h":166.2,"l":166.02,"n":340,"o":166.11,"t":"2026-10-19T19:35:00Z","v":6646,"vw":166.149216},{"c":166.08,"h":166.095,"l":166.06,"n":216,"o":166.06,"t":"2026-10-19T19:40:00Z","v":3227,"vw":166.084959},{"c":165.76,"h":166.03,"l":165.76,"n":208,"o":166,"t":"2026-10-19T19:45:00Z","v":5417,"vw":165.944584},{"c":166.01,"h":166.08,"l":165.9,"n":430,"o":165.9,"t":"2026-10-19T19:50:00Z","v":10042,"vw":165.979111},{"c":166.02,"h":166.15,"l":165.97,"n":1553,"o":166.02,"t":"2026-10-19T19:55:00Z","v":53401,"vw":166.082772},{"c":166.02,"h":166.02,"l":166.02,"n":21,"o":166.02,"t":"2026-10-19T20:00:00Z","v":19049,"vw":166.02},{"c":166.82,"h":168.85,"l":166.28,"n":42,"o":168.85,"t":"2026-10-20T13:30:00Z","v":2761,"vw":166.73402},{"c":167.86,"h":167.86,"l":166.985,"n":69,"o":166.985,"t":"2026-10-20T13:35:00Z","v":2592,"vw":167.581976},{"c":167.86,"h":168.11,"l":167.74,"n":184,"o":167.96,"t":"2026-10-20T13:40:00Z","v":6785,"vw":167.943439},{"c":167.675,"h":168.06,"l":167.66,"n":178,"o":167.935,"t":"2026-10-20T13:45:00Z","v":7136,"vw":167.829736},{"c":167.77,"h":167.98,"l":167.7,"n":76,"o":167.94,"t":"2026-10-20T13:50:00Z","v":3207,"vw":167.865455},{"c":167.89,"h":167.99,"l":167.86,"n":67,"o":167.95,"t":"2026-10-20T13:55:00Z","v":1818,"vw":167.925},{"c":167.6,"h":167.83,"l":167.55,"n":124,"o":167.83,"t":"2026-10-20T14:00:00Z","v":3235,"vw":167.78267},{"c":167.39,"h":167.435,"l":167.34,"n":39,"o":167.34,"t":"2026-10-20T14:05:00Z","v":1742,"vw":167.386104},{"c":167.22,"h":167.29,"l":167.21,"n":48,"o":167.25,"t":"2026-10-20T14:10:00Z","v":1025,"vw":167.24},{"c":167.43,"h":167.43,"l":167.245,"n":109,"o":167.245,"t":"2026-10-20T14:15:00Z","v":5946,"vw":167.322466},{"c":167.82,"h":167.83,"l":167.54,"n":216,"o":167.58,"t":"2026-10-20T14:20:00Z","v":10481,"vw":167.783671},{"c":167.83,"h":167.89,"l":167.76,"n":257,"o":167.855,"t":"2026-10-20T14:25:00Z","v":10973,"vw":167.843108},{"c":167.51,"h":168.08,"l":167.51,"n":200,"o":167.77,"t":"2026-10-20T14:30:00Z","v":8418,"vw":167.885325},{"c":167.76,"h":167.76,"l":167.51,"n":97,"o":167.51,"t":"2026-10-20T14:35:00Z","v":4369,"vw":167.650246},{"c":168.06,"h":168.06,"l":167.74,"n":135,"o":167.74,"t":"2026-10-20T14:40:00Z","v":5813,"vw":167.977585},{"c":167.89,"h":168.15,"l":167.89,"n":69,"o":168.14,"t":"2026-10-20T14:45:00Z","v":1258,"vw":168.045},{"c":168.11,"h":168.11,"l":167.97,"n":48,"o":167.97,"t":"2026-10-20T14:50:00Z","v":892,"vw":168.020833},{"c":168.03,"h":168.115,"l":167.98,"n":85,"o":168.115,"t":"2026-10-20T14:55:00Z","v":2372,"vw":168.024133},{"c":167.65,"h":167.78,"l":167.65,"n":28,"o":167.78,"t":"2026-10-20T15:00:00Z","v":412,"vw":167.715},{"c":167.48,"h":167.65,"l":167.48,"n":56,"o":167.55,"t":"2026-10-20T15:05:00Z","v":1811,"vw":167.533162},{"c":166.97,"h":167.42,"l":166.93,"n":144,"o":167.405,"t":"2026-10-20T15:10:00Z","v":5864,"vw":167.184419},{"c":167.01,"h":167.27,"l":167,"n":60,"o":167.05,"t":"2026-10-20T15:15:00Z","v":1423,"vw":167.06},{"c":166.68,"h":167.08,"l":166.68,"n":50,"o":167.005,"t":"2026-10-20T15:20:00Z","v":1217,"vw":166.828571},{"c":166.68,"h":166.69,"l":166.58,"n":92,"o":166.69,"t":"2026-10-20T15:25:00Z","v":3163,"vw":166.627917},{"c":166.65,"h":166.75,"l":166.54,"n":65,"o":166.66,"t":"2026-10-20T15:30:00Z","v":1489,"vw":166.647143},{"c":167.05,"h":167.05,"l":166.71,"n":54,"o":166.71,"t":"2026-10-20T15:35:00Z","v":2057,"vw":166.857778},{"c":167.19,"h":167.19,"l":167.09,"n":29,"o":167.11,"t":"2026-10-20T15:40:00Z","v":626,"vw":167.154},{"c":167.13,"h":167.17,"l":167.08,"n":46,"o":167.17,"t":"2026-10-20T15:45:00Z","v":1488,"vw":167.125939},{"c":167.19,"h":167.19,"l":167.19,"n":8,"o":167.19,"t":"2026-10-20T15:50:00Z","v":115,"vw":167.19},{"c":167.14,"h":167.26,"l":167.14,"n":44,"o":167.2,"t":"2026-10-20T15:55:00Z","v":1099,"vw":167.204286},{"c":167.275,"h":167.275,"l":167.17,"n":63,"o":167.22,"t":"2026-10-20T16:00:00Z","v":2250,"vw":167.230883},{"c":167.4,"h":167.4,"l":167.32,"n":30,"o":167.32,"t":"2026-10-20T16:05:00Z","v":513,"vw":167.346667},{"c":167.18,"h":167.18,"l":167.13,"n":18,"o":167.13,"t":"2026-10-20T16:10:00Z","v":347,"vw":167.155},{"c":167.01,"h":167.24,"l":167.01,"n":103,"o":167.23,"t":"2026-10-20T16:15:00Z","v":2262,"vw":167.150135},{"c":167.135,"h":167.135,"l":166.95,"n":56,"o":167.025,"t":"2026-10-20T16:20:00Z","v":1402,"vw":167.067778},{"c":167.17,"h":167.17,"l":167.08,"n":41,"o":167.08,"t":"2026-10-20T16:25:00Z","v":754,"vw":167.105},{"c":167.31,"h":167.31,"l":167.24,"n":24,"o":167.24,"t":"2026-10-20T16:30:00Z","v":583,"vw":167.2575},{"c":167.27,"h":167.34,"l":167.26,"n":74,"o":167.34,"t":"2026-10-20T16:35:00Z","v":2459,"vw":167.30098},{"c":167.31,"h":167.31,"l":167.23,"n":17,"o":167.23,"t":"2026-10-20T16:40:00Z","v":378,"vw":167.27},{"c":167.47,"h":167.47,"l":167.225,"n":56,"o":167.29,"t":"2026-10-20T16:45:00Z","v":1418,"vw":167.362222},{"c":167.21,"h":167.29,"l":167.17,"n":92,"o":167.29,"t":"2026-10-20T16:50:00Z","v":2969,"vw":167.207578},{"c":167.295,"h":167.295,"l":167.215,"n":32,"o":167.215,"t":"2026-10-20T16:55:00Z","v":919,"vw":167.266429},{"c":167.19,"h":167.4,"l":167.19,"n":93,"o":167.35,"t":"2026-10-20T17:00:00Z","v":3199,"vw":167.306375},{"c":167.28,"h":167.29,"l":167.22,"n":24,"o":167.22,"t":"2026-10-20T17:05:00Z","v":1651,"vw":167.274},{"c":167.3,"h":167.34,"l":167.3,"n":38,"o":167.34,"t":"2026-10-20T17:10:00Z","v":1171,"vw":167.318634},{"c":167.37,"h":167.37,"l":167.27,"n":25,"o":167.27,"t":"2026-10-20T17:15:00Z","v":388,"vw":167.316667},{"c":167.37,"h":167.39,"l":167.28,"n":74,"o":167.28,"t":"2026-10-20T17:20:00Z","v":1456,"vw":167.345874},{"c":167.44,"h":167.44,"l":167.38,"n":23,"o":167.425,"t":"2026-10-20T17:25:00Z","v":706,"vw":167.415},{"c":167.52,"h":167.52,"l":167.5,"n":18,"o":167.5,"t":"2026-10-20T17:30:00Z","v":311,"vw":167.51},{"c":167.49,"h":167.6,"l":167.49,"n":64,"o":167.6,"t":"2026-10-20T17:35:00Z","v":1730,"vw":167.574445},{"c":167.59,"h":167.59,"l":167.53,"n":22,"o":167.53,"t":"2026-10-20T17:40:00Z","v":482,"vw":167.56},{"c":167.605,"h":167.65,"l":167.605,"n":9,"o":167.65,"t":"2026-10-20T17:45:00Z","v":231,"vw":167.6275},{"c":167.68,"h":167.68,"l":167.62,"n":28,"o":167.62,"t":"2026-10-20T17:50:00Z","v":835,"vw":167.662},{"c":167.67,"h":167.67,"l":167.57,"n":45,"o":167.64,"t":"2026-10-20T17:55:00Z","v":1516,"vw":167.615833},{"c":167.69,"h":167.755,"l":167.66,"n":26,"o":167.72,"t":"2026-10-20T18:00:00Z","v":654,"vw":167.709},{"c":167.71,"h":167.74,"l":167.71,"n":33,"o":167.74,"t":"2026-10-20T18:05:00Z","v":494,"vw":167.725},{"c":167.675,"h":167.81,"l":167.675,"n":93,"o":167.78,"t":"2026-10-20T18:10:00Z","v":2749,"vw":167.7275},{"c":167.53,"h":167.53,"l":167.53,"n":12,"o":167.53,"t":"2026-10-20T18:15:00Z","v":205,"vw":167.53},{"c":167.53,"h":167.53,"l":167.465,"n":12,"o":167.465,"t":"2026-10-20T18:20:00Z","v":676,"vw":167.498654},{"c":167.49,"h":167.49,"l":167.42,"n":37,"o":167.43,"t":"2026-10-20T18:25:00Z","v":719,"vw":167.4575},{"c":167.565,"h":167.57,"l":167.48,"n":50,"o":167.48,"t":"2026-10-20T18:30:00Z","v":946,"vw":167.545833},{"c":167.5,"h":167.59,"l":167.49,"n":33,"o":167.59,"t":"2026-10-20T18:35:00Z","v":642,"vw":167.526667},{"c":167.36,"h":167.48,"l":167.36,"n":119,"o":167.48,"t":"2026-10-20T18:40:00Z","v":4049,"vw":167.443929},{"c":167.48,"h":167.5,"l":167.42,"n":181,"o":167.42,"t":"2026-10-20T18:45:00Z","v":6743,"vw":167.46775},{"c":167.52,"h":167.57,"l":167.435,"n":183,"o":167.435,"t":"2026-10-20T18:50:00Z","v":7259,"vw":167.478164},{"c":167.36,"h":167.405,"l":167.36,"n":72,"o":167.37,"t":"2026-10-20T18:55:00Z","v":1836,"vw":167.365417},{"c":167.23,"h":167.45,"l":167.21,"n":112,"o":167.39,"t":"2026-10-20T19:00:00Z","v":3699,"vw":167.310388},{"c":167.195,"h":167.27,"l":167.16,"n":74,"o":167.2,"t":"2026-10-20T19:05:00Z","v":3756,"vw":167.205625},{"c":167.3,"h":167.34,"l":167.18,"n":130,"o":167.23,"t":"2026-10-20T19:10:00Z","v":3315,"vw":167.245267},{"c":167.38,"h":167.385,"l":167.2601,"n":90,"o":167.2601,"t":"2026-10-20T19:15:00Z","v":2801,"vw":167.354055},{"c":167.46,"h":167.51,"l":167.46,"n":59,"o":167.51,"t":"2026-10-20T19:20:00Z","v":1238,"vw":167.4875},{"c":167.49,"h":167.605,"l":167.47,"n":275,"o":167.52,"t":"2026-10-20T19:25:00Z","v":12107,"vw":167.520152},{"c":167.43,"h":167.45,"l":167.305,"n":176,"o":167.4,"t":"2026-10-20T19:30:00Z","v":4675,"vw":167.376136},{"c":167.3,"h":167.36,"l":167.3,"n":54,"o":167.36,"t":"2026-10-20T19:35:00Z","v":1108,"vw":167.345},{"c":167.39,"h":167.39,"l":167.255,"n":135,"o":167.26,"t":"2026-10-20T19:40:00Z","v":5663,"vw":167.346573},{"c":167.33,"h":167.35,"l":167.29,"n":155,"o":167.35,"t":"2026-10-20T19:45:00Z","v":3975,"vw":167.307955},{"c":167.32,"h":167.59,"l":167.31,"n":443,"o":167.36,"t":"2026-10-20T19:50:00Z","v":15613,"vw":167.377565},{"c":167.47,"h":167.47,"l":167.27,"n":1197,"o":167.32,"t":"2026-10-20T19:55:00Z","v":52083,"vw":167.379336},{"c":167.47,"h":167.47,"l":167.47,"n":24,"o":167.47,"t":"2026-10-20T20:00:00Z","v":345511,"vw":167.47},{"c":167.5,"h":167.5,"l":167.5,"n":3,"o":167.5,"t":"2026-10-21T08:40:00Z","v":201,"vw":167.5},{"c":168.48,"h":168.6,"l":165.58,"n":166,"o":165.58,"t":"2026-10-21T13:30:00Z","v":6625,"vw":168.176174},{"c":168.09,"h":168.27,"l":168,"n":61,"o":168.1,"t":"2026-10-21T13:35:00Z","v":3321,"vw":168.143846},{"c":168.59,"h":168.59,"l":168.15,"n":84,"o":168.16,"t":"2026-10-21T13:40:00Z","v":2615,"vw":168.346364},{"c":169.24,"h":169.275,"l":168.55,"n":142,"o":168.55,"t":"2026-10-21T13:45:00Z","v":13177,"vw":168.933701},{"c":169.24,"h":169.36,"l":169.055,"n":140,"o":169.205,"t":"2026-10-21T13:50:00Z","v":5715,"vw":169.170224},{"c":168.96,"h":169.18,"l":168.96,"n":97,"o":169.18,"t":"2026-10-21T13:55:00Z","v":2582,"vw":169.133333},{"c":169.04,"h":169.2299,"l":168.91,"n":220,"o":168.91,"t":"2026-10-21T14:00:00Z","v":3962,"vw":169.057765},{"c":168.64,"h":169.14,"l":168.64,"n":116,"o":169.14,"t":"2026-10-21T14:05:00Z","v":3975,"vw":168.922814},{"c":168.81,"h":169.015,"l":168.75,"n":61,"o":168.75,"t":"2026-10-21T14:10:00Z","v":1989,"vw":168.925},{"c":168.64,"h":168.96,"l":168.64,"n":59,"o":168.96,"t":"2026-10-21T14:15:00Z","v":1605,"vw":168.841111},{"c":168.83,"h":168.915,"l":168.6425,"n":72,"o":168.645,"t":"2026-10-21T14:20:00Z","v":2680,"vw":168.7355},{"c":169,"h":169,"l":168.8401,"n":49,"o":168.8401,"t":"2026-10-21T14:25:00Z","v":2306,"vw":168.937088},{"c":169.02,"h":169.07,"l":168.96,"n":82,"o":169.01,"t":"2026-10-21T14:30:00Z","v":3170,"vw":169.011428},{"c":169.14,"h":169.17,"l":169.05,"n":75,"o":169.07,"t":"2026-10-21T14:35:00Z","v":4060,"vw":169.127834},{"c":169.22,"h":169.22,"l":169.1,"n":87,"o":169.1401,"t":"2026-10-21T14:40:00Z","v":2985,"vw":169.14557},{"c":169.28,"h":169.3,"l":169.25,"n":63,"o":169.29,"t":"2026-10-21T14:45:00Z","v":1893,"vw":169.278461},{"c":169.5,"h":169.5,"l":169.29,"n":90,"o":169.29,"t":"2026-10-21T14:50:00Z","v":2189,"vw":169.42269},{"c":169.475,"h":169.51,"l":169.42,"n":75,"o":169.5,"t":"2026-10-21T14:55:00Z","v":3760,"vw":169.4725},{"c":169.37,"h":169.46,"l":169.3005,"n":46,"o":169.445,"t":"2026-10-21T15:00:00Z","v":1969,"vw":169.383849},{"c":169.32,"h":169.36,"l":169.32,"n":18,"o":169.36,"t":"2026-10-21T15:05:00Z","v":622,"vw":169.333333},{"c":169.445,"h":169.525,"l":169.365,"n":46,"o":169.395,"t":"2026-10-21T15:10:00Z","v":2047,"vw":169.437888},{"c":169.5893,"h":169.67,"l":169.465,"n":84,"o":169.465,"t":"2026-10-21T15:15:00Z","v":3636,"vw":169.588583},{"c":169.63,"h":169.7001,"l":169.63,"n":15,"o":169.64,"t":"2026-10-21T15:20:00Z","v":520,"vw":169.662141},{"c":169.835,"h":169.835,"l":169.57,"n":110,"o":169.58,"t":"2026-10-21T15:25:00Z","v":3421,"vw":169.702604},{"c":169.9,"h":169.965,"l":169.8,"n":124,"o":169.8,"t":"2026-10-21T15:30:00Z","v":5561,"vw":169.880778},{"c":170.13,"h":170.13,"l":169.905,"n":88,"o":169.905,"t":"2026-10-21T15:35:00Z","v":1926,"vw":170.060056},{"c":170,"h":170.14,"l":169.9,"n":86,"o":170.14,"t":"2026-10-21T15:40:00Z","v":3190,"vw":170.020101},{"c":169.895,"h":170,"l":169.895,"n":69,"o":169.959,"t":"2026-10-21T15:45:00Z","v":1901,"vw":169.948349},{"c":169.95,"h":169.95,"l":169.88,"n":41,"o":169.88,"t":"2026-10-21T15:50:00Z","v":1562,"vw":169.910134},{"c":169.98,"h":169.98,"l":169.965,"n":43,"o":169.98,"t":"2026-10-21T15:55:00Z","v":1888,"vw":169.971},{"c":170.2,"h":170.215,"l":170.1,"n":108,"o":170.1,"t":"2026-10-21T16:00:00Z","v":3630,"vw":170.14716},{"c":170.08,"h":170.22,"l":170.08,"n":52,"o":170.22,"t":"2026-10-21T16:05:00Z","v":2083,"vw":170.135882},{"c":170.04,"h":170.05,"l":170.04,"n":33,"o":170.05,"t":"2026-10-21T16:10:00Z","v":707,"vw":170.045},{"c":170.205,"h":170.249,"l":170.17,"n":43,"o":170.17,"t":"2026-10-21T16:15:00Z","v":1354,"vw":170.192682},{"c":170.33,"h":170.335,"l":170.25,"n":53,"o":170.25,"t":"2026-10-21T16:20:00Z","v":3478,"vw":170.309133},{"c":170.29,"h":170.375,"l":170.27,"n":29,"o":170.375,"t":"2026-10-21T16:25:00Z","v":1583,"vw":170.31},{"c":170.31,"h":170.315,"l":170.31,"n":13,"o":170.315,"t":"2026-10-21T16:30:00Z","v":772,"vw":170.312857},{"c":170.64,"h":170.64,"l":170.26,"n":117,"o":170.36,"t":"2026-10-21T16:35:00Z","v":7665,"vw":170.445481},{"c":170.47,"h":170.61,"l":170.37,"n":134,"o":170.6,"t":"2026-10-21T16:40:00Z","v":4627,"vw":170.499677},{"c":170.375,"h":170.465,"l":170.375,"n":46,"o":170.465,"t":"2026-10-21T16:45:00Z","v":2178,"vw":170.424559},{"c":170.33,"h":170.38,"l":170.33,"n":56,"o":170.38,"t":"2026-10-21T16:50:00Z","v":2915,"vw":170.365183},{"c":170.38,"h":170.4,"l":170.34,"n":82,"o":170.34,"t":"2026-10-21T16:55:00Z","v":2976,"vw":170.36998},{"c":170.2,"h":170.38,"l":170.2,"n":64,"o":170.38,"t":"2026-10-21T17:00:00Z","v":2307,"vw":170.312213},{"c":170.335,"h":170.335,"l":170.13,"n":117,"o":170.21,"t":"2026-10-21T17:05:00Z","v":5688,"vw":170.225509},{"c":170.4,"h":170.4,"l":170.37,"n":38,"o":170.385,"t":"2026-10-21T17:10:00Z","v":1263,"vw":170.385392},{"c":170.48,"h":170.48,"l":170.45,"n":75,"o":170.45,"t":"2026-10-21T17:15:00Z","v":3762,"vw":170.47221},{"c":170.55,"h":170.56,"l":170.475,"n":92,"o":170.475,"t":"2026-10-21T17:20:00Z","v":3005,"vw":170.51238},{"c":170.48,"h":170.56,"l":170.48,"n":58,"o":170.56,"t":"2026-10-21T17:25:00Z","v":1053,"vw":170.526},{"c":170.635,"h":170.635,"l":170.495,"n":78,"o":170.495,"t":"2026-10-21T17:30:00Z","v":1446,"vw":170.59287},{"c":170.55,"h":170.55,"l":170.55,"n":23,"o":170.55,"t":"2026-10-21T17:35:00Z","v":469,"vw":170.55},{"c":170.45,"h":170.5101,"l":170.45,"n":63,"o":170.47,"t":"2026-10-21T17:40:00Z","v":1820,"vw":170.45994},{"c":170.52,"h":170.57,"l":170.52,"n":85,"o":170.55,"t":"2026-10-21T17:45:00Z","v":1134,"vw":170.536248},{"c":170.62,"h":170.62,"l":170.48,"n":111,"o":170.48,"t":"2026-10-21T17:50:00Z","v":1548,"vw":170.570714},{"c":170.615,"h":170.63,"l":170.54,"n":47,"o":170.54,"t":"2026-10-21T17:55:00Z","v":885,"vw":170.603912},{"c":170.34,"h":170.48,"l":170.34,"n":89,"o":170.48,"t":"2026-10-21T18:00:00Z","v":1579,"vw":170.409444},{"c":170.34,"h":170.38,"l":170.3,"n":41,"o":170.31,"t":"2026-10-21T18:05:00Z","v":1125,"vw":170.339685},{"c":170.44,"h":170.475,"l":170.29,"n":83,"o":170.29,"t":"2026-10-21T18:10:00Z","v":2058,"vw":170.364169},{"c":170.44,"h":170.44,"l":170.44,"n":10,"o":170.44,"t":"2026-10-21T18:15:00Z","v":170,"vw":170.44},{"c":170.39,"h":170.41,"l":170.35,"n":59,"o":170.41,"t":"2026-10-21T18:20:00Z","v":1192,"vw":170.38375},{"c":170.39,"h":170.39,"l":170.39,"n":22,"o":170.39,"t":"2026-10-21T18:25:00Z","v":254,"vw":170.39},{"c":170.4,"h":170.4,"l":170.38,"n":42,"o":170.38,"t":"2026-10-21T18:30:00Z","v":1107,"vw":170.385},{"c":170.4375,"h":170.4375,"l":170.4375,"n":10,"o":170.4375,"t":"2026-10-21T18:35:00Z","v":690,"vw":170.4375},{"c":170.24,"h":170.475,"l":170.24,"n":93,"o":170.46,"t":"2026-10-21T18:45:00Z","v":2948,"vw":170.3485},{"c":170.215,"h":170.22,"l":170.15,"n":110,"o":170.19,"t":"2026-10-21T18:50:00Z","v":2112,"vw":170.185948},{"c":169.91,"h":170.18,"l":169.87,"n":88,"o":170.18,"t":"2026-10-21T18:55:00Z","v":1885,"vw":170.028889},{"c":169.62,"h":169.645,"l":169.39,"n":158,"o":169.645,"t":"2026-10-21T19:00:00Z","v":3344,"vw":169.493125},{"c":169.58,"h":169.66,"l":169.44,"n":46,"o":169.45,"t":"2026-10-21T19:05:00Z","v":2158,"vw":169.465294},{"c":169.62,"h":169.62,"l":169.52,"n":26,"o":169.52,"t":"2026-10-21T19:10:00Z","v":552,"vw":169.57},{"c":169.93,"h":169.93,"l":169.89,"n":116,"o":169.89,"t":"2026-10-21T19:15:00Z","v":1597,"vw":169.91},{"c":169.98,"h":170.06,"l":169.87,"n":163,"o":169.905,"t":"2026-10-21T19:20:00Z","v":3059,"vw":169.981891},{"c":170.29,"h":170.29,"l":169.97,"n":275,"o":169.97,"t":"2026-10-21T19:25:00Z","v":4530,"vw":170.12955},{"c":170.13,"h":170.29,"l":170.08,"n":177,"o":170.29,"t":"2026-10-21T19:30:00Z","v":7485,"vw":170.152157},{"c":170.18,"h":170.19,"l":170.13,"n":132,"o":170.13,"t":"2026-10-21T19:35:00Z","v":2914,"vw":170.16328},{"c":170.27,"h":170.34,"l":170.15,"n":188,"o":170.15,"t":"2026-10-21T19:40:00Z","v":5364,"vw":170.24839},{"c":170.4,"h":170.435,"l":170.33,"n":163,"o":170.425,"t":"2026-10-21T19:45:00Z","v":4533,"vw":170.378571},{"c":170.14,"h":170.37,"l":170.13,"n":342,"o":170.37,"t":"2026-10-21T19:50:00Z","v":10051,"vw":170.231565},{"c":170.44,"h":170.45,"l":170.05,"n":910,"o":170.05,"t":"2026-10-21T19:55:00Z","v":36757,"vw":170.327984},{"c":170.45,"h":170.45,"l":170.39,"n":23,"o":170.39,"t":"2026-10-21T20:00:00Z","v":901786,"vw":170.449939},{"c":169.625,"h":169.665,"l":168.94,"n":76,"o":168.94,"t":"2026-10-22T13:30:00Z","v":5921,"vw":169.437503},{"c":169.03,"h":169.88,"l":169.02,"n":137,"o":169.72,"t":"2026-10-22T13:35:00Z","v":6071,"vw":169.596171},{"c":168.98,"h":169.28,"l":168.98,"n":95,"o":169.16,"t":"2026-10-22T13:40:00Z","v":4876,"vw":169.091557},{"c":169.295,"h":169.295,"l":168.89,"n":109,"o":169.06,"t":"2026-10-22T13:45:00Z","v":6325,"vw":169.050759},{"c":169.36,"h":169.42,"l":169.185,"n":88,"o":169.31,"t":"2026-10-22T13:50:00Z","v":2998,"vw":169.303412},{"c":169.735,"h":169.825,"l":169.59,"n":75,"o":169.59,"t":"2026-10-22T13:55:00Z","v":3279,"vw":169.699713},{"c":169.985,"h":169.985,"l":169.6,"n":150,"o":169.68,"t":"2026-10-22T14:00:00Z","v":5156,"vw":169.866141},{"c":169.54,"h":169.88,"l":169.54,"n":107,"o":169.875,"t":"2026-10-22T14:05:00Z","v":3036,"vw":169.713986},{"c":169.3,"h":169.655,"l":169.3,"n":89,"o":169.56,"t":"2026-10-22T14:10:00Z","v":1862,"vw":169.512727},{"c":169.29,"h":169.41,"l":169.25,"n":109,"o":169.29,"t":"2026-10-22T14:15:00Z","v":4112,"vw":169.290896},{"c":168.7284,"h":169.16,"l":168.63,"n":143,"o":169.16,"t":"2026-10-22T14:20:00Z","v":5923,"vw":168.782519},{"c":168.6,"h":168.815,"l":168.58,"n":105,"o":168.805,"t":"2026-10-22T14:25:00Z","v":3444,"vw":168.696},{"c":168.28,"h":168.555,"l":168.28,"n":112,"o":168.555,"t":"2026-10-22T14:30:00Z","v":3608,"vw":168.442885},{"c":168.06,"h":168.3,"l":167.96,"n":146,"o":168.262,"t":"2026-10-22T14:35:00Z","v":4656,"vw":168.154124},{"c":168.265,"h":168.29,"l":168.005,"n":106,"o":168.06,"t":"2026-10-22T14:40:00Z","v":3522,"vw":168.143368},{"c":168.01,"h":168.33,"l":168.01,"n":128,"o":168.28,"t":"2026-10-22T14:45:00Z","v":4696,"vw":168.236269},{"c":168.01,"h":168.12,"l":168.01,"n":37,"o":168.12,"t":"2026-10-22T14:50:00Z","v":1187,"vw":168.046667},{"c":168.055,"h":168.055,"l":167.9,"n":146,"o":168,"t":"2026-10-22T14:55:00Z","v":4615,"vw":167.986105},{"c":167.915,"h":168.26,"l":167.915,"n":96,"o":168.01,"t":"2026-10-22T15:00:00Z","v":3812,"vw":168.118799},{"c":168.33,"h":168.36,"l":168.19,"n":125,"o":168.19,"t":"2026-10-22T15:05:00Z","v":5218,"vw":168.269594},{"c":168.23,"h":168.46,"l":168.19,"n":85,"o":168.36,"t":"2026-10-22T15:10:00Z","v":4562,"vw":168.328525},{"c":169,"h":169,"l":168.25,"n":112,"o":168.25,"t":"2026-10-22T15:15:00Z","v":4059,"vw":168.580322},{"c":168.98,"h":169.14,"l":168.96,"n":214,"o":169.045,"t":"2026-10-22T15:20:00Z","v":7041,"vw":169.070539},{"c":168.89,"h":169.06,"l":168.865,"n":166,"o":168.95,"t":"2026-10-22T15:25:00Z","v":6647,"vw":168.917738},{"c":169.2,"h":169.24,"l":168.915,"n":176,"o":168.915,"t":"2026-10-22T15:30:00Z","v":8835,"vw":168.989347},{"c":169.5,"h":169.5,"l":169.185,"n":87,"o":169.185,"t":"2026-10-22T15:35:00Z","v":2915,"vw":169.394363},{"c":169.47,"h":169.57,"l":169.21,"n":233,"o":169.44,"t":"2026-10-22T15:40:00Z","v":6375,"vw":169.398125},{"c":169.28,"h":169.515,"l":169.28,"n":81,"o":169.47,"t":"2026-10-22T15:45:00Z","v":2621,"vw":169.388438},{"c":169.53,"h":169.54,"l":169.3,"n":148,"o":169.3,"t":"2026-10-22T15:50:00Z","v":4130,"vw":169.475835},{"c":169.63,"h":169.67,"l":169.51,"n":50,"o":169.51,"t":"2026-10-22T15:55:00Z","v":1674,"vw":169.618882},{"c":169.52,"h":169.57,"l":169.505,"n":85,"o":169.57,"t":"2026-10-22T16:00:00Z","v":4067,"vw":169.537924},{"c":169.46,"h":169.47,"l":169.24,"n":68,"o":169.47,"t":"2026-10-22T16:05:00Z","v":2131,"vw":169.387353},{"c":169.31,"h":169.45,"l":169.31,"n":45,"o":169.45,"t":"2026-10-22T16:10:00Z","v":1227,"vw":169.421428},{"c":169.6,"h":169.6,"l":169.395,"n":36,"o":169.395,"t":"2026-10-22T16:15:00Z","v":979,"vw":169.473333},{"c":169.62,"h":169.715,"l":169.62,"n":47,"o":169.715,"t":"2026-10-22T16:20:00Z","v":1723,"vw":169.660417},{"c":169.625,"h":169.69,"l":169.62,"n":30,"o":169.62,"t":"2026-10-22T16:25:00Z","v":1947,"vw":169.645035},{"c":169.57,"h":169.615,"l":169.55,"n":69,"o":169.59,"t":"2026-10-22T16:30:00Z","v":1471,"vw":169.56691},{"c":169.52,"h":169.56,"l":169.48,"n":67,"o":169.52,"t":"2026-10-22T16:35:00Z","v":1581,"vw":169.512797},{"c":169.405,"h":169.46,"l":169.405,"n":44,"o":169.46,"t":"2026-10-22T16:40:00Z","v":740,"vw":169.4325},{"c":169.49,"h":169.49,"l":169.245,"n":176,"o":169.33,"t":"2026-10-22T16:45:00Z","v":2575,"vw":169.348333},{"c":169.66,"h":169.66,"l":169.66,"n":5,"o":169.66,"t":"2026-10-22T16:50:00Z","v":132,"vw":169.66},{"c":169.555,"h":169.62,"l":169.555,"n":98,"o":169.61,"t":"2026-10-22T16:55:00Z","v":1405,"vw":169.593333},{"c":169.69,"h":169.69,"l":169.69,"n":7,"o":169.69,"t":"2026-10-22T17:00:00Z","v":312,"vw":169.69},{"c":169.56,"h":169.71,"l":169.56,"n":183,"o":169.71,"t":"2026-10-22T17:05:00Z","v":5881,"vw":169.619153},{"c":169.725,"h":169.725,"l":169.495,"n":99,"o":169.5,"t":"2026-10-22T17:10:00Z","v":2148,"vw":169.650897},{"c":169.76,"h":169.76,"l":169.65,"n":135,"o":169.71,"t":"2026-10-22T17:15:00Z","v":3211,"vw":169.695526},{"c":169.97,"h":169.99,"l":169.745,"n":61,"o":169.745,"t":"2026-10-22T17:20:00Z","v":922,"vw":169.884167},{"c":170.005,"h":170.03,"l":169.92,"n":169,"o":169.985,"t":"2026-10-22T17:25:00Z","v":1852,"vw":169.97},{"c":170.13,"h":170.13,"l":170.02,"n":32,"o":170.07,"t":"2026-10-22T17:30:00Z","v":1179,"vw":170.075},{"c":170.04,"h":170.13,"l":169.98,"n":83,"o":170.13,"t":"2026-10-22T17:35:00Z","v":2417,"vw":170.08383},{"c":170.07,"h":170.07,"l":170.04,"n":36,"o":170.04,"t":"2026-10-22T17:40:00Z","v":923,"vw":170.057143},{"c":170.04,"h":170.07,"l":169.99,"n":88,"o":170.02,"t":"2026-10-22T17:45:00Z","v":1874,"vw":170.035417},{"c":169.95,"h":170.055,"l":169.935,"n":107,"o":170.01,"t":"2026-10-22T17:50:00Z","v":3473,"vw":169.984318},{"c":170.15,"h":170.15,"l":170.1,"n":46,"o":170.1,"t":"2026-10-22T17:55:00Z","v":887,"vw":170.132},{"c":170.03,"h":170.195,"l":170.02,"n":117,"o":170.16,"t":"2026-10-22T18:00:00Z","v":5593,"vw":170.097006},{"c":170.11,"h":170.11,"l":170.025,"n":105,"o":170.03,"t":"2026-10-22T18:05:00Z","v":3486,"vw":170.046739},{"c":170.19,"h":170.2315,"l":170.06,"n":66,"o":170.07,"t":"2026-10-22T18:10:00Z","v":2011,"vw":170.137828},{"c":170.42,"h":170.42,"l":170.23,"n":139,"o":170.23,"t":"2026-10-22T18:15:00Z","v":5026,"vw":170.300391},{"c":170.385,"h":170.48,"l":170.3,"n":137,"o":170.48,"t":"2026-10-22T18:20:00Z","v":3468,"vw":170.394342},{"c":170.45,"h":170.45,"l":170.35,"n":153,"o":170.35,"t":"2026-10-22T18:25:00Z","v":5996,"vw":170.4},{"c":170.41,"h":170.48,"l":170.405,"n":166,"o":170.435,"t":"2026-10-22T18:30:00Z","v":6061,"vw":170.433654},{"c":170.39,"h":170.39,"l":170.3,"n":128,"o":170.3716,"t":"2026-10-22T18:35:00Z","v":3829,"vw":170.350919},{"c":170.245,"h":170.365,"l":170.235,"n":97,"o":170.365,"t":"2026-10-22T18:40:00Z","v":2923,"vw":170.296333},{"c":170.3,"h":170.32,"l":170.22,"n":88,"o":170.26,"t":"2026-10-22T18:45:00Z","v":2183,"vw":170.277061},{"c":170.21,"h":170.28,"l":170.21,"n":100,"o":170.24,"t":"2026-10-22T18:50:00Z","v":2960,"vw":170.238696},{"c":170.29,"h":170.33,"l":170.22,"n":151,"o":170.22,"t":"2026-10-22T18:55:00Z","v":3772,"vw":170.283803},{"c":170.09,"h":170.12,"l":170.0275,"n":63,"o":170.115,"t":"2026-10-22T19:00:00Z","v":1257,"vw":170.081563},{"c":170.33,"h":170.33,"l":170.17,"n":113,"o":170.19,"t":"2026-10-22T19:05:00Z","v":2816,"vw":170.262003},{"c":170.41,"h":170.45,"l":170.35,"n":111,"o":170.35,"t":"2026-10-22T19:10:00Z","v":3230,"vw":170.400466},{"c":170.395,"h":170.395,"l":170.255,"n":113,"o":170.29,"t":"2026-10-22T19:15:00Z","v":2427,"vw":170.317727},{"c":170.44,"h":170.46,"l":170.36,"n":156,"o":170.41,"t":"2026-10-22T19:20:00Z","v":5944,"vw":170.420025},{"c":170.59,"h":170.59,"l":170.41,"n":220,"o":170.41,"t":"2026-10-22T19:25:00Z","v":5182,"vw":170.47193},{"c":170.585,"h":170.62,"l":170.495,"n":158,"o":170.55,"t":"2026-10-22T19:30:00Z","v":4187,"vw":170.547972},{"c":170.675,"h":170.675,"l":170.53,"n":187,"o":170.53,"t":"2026-10-22T19:35:00Z","v":6512,"vw":170.60031},{"c":170.595,"h":170.65,"l":170.5,"n":266,"o":170.63,"t":"2026-10-22T19:40:00Z","v":9950,"vw":170.599654},{"c":170.55,"h":170.61,"l":170.47,"n":354,"o":170.54,"t":"2026-10-22T19:45:00Z","v":12082,"vw":170.526569},{"c":170.36,"h":170.51,"l":170.18,"n":568,"o":170.49,"t":"2026-10-22T19:50:00Z","v":24494,"vw":170.384444},{"c":170.43,"h":170.54,"l":170.34,"n":1200,"o":170.35,"t":"2026-10-22T19:55:00Z","v":55696,"vw":170.454837},{"c":170.44,"h":170.5,"l":170.44,"n":22,"o":170.49,"t":"2026-10-22T20:00:00Z","v":28731,"vw":170.440489},{"c":170.5,"h":170.5,"l":170.5,"n":1,"o":170.5,"t":"2026-10-22T20:50:00Z","v":150,"vw":170.5}],"history":[{"c":92.79,"h":94.09,"l":92.33,"n":9631,"o":94,"t":"2024-10-21T04:00:00Z","v":732658,"vw":92.798359},{"c":93.04,"h":93.21,"l":92.08,"n":8171,"o":92.35,"t":"2024-10-22T04:00:00Z","v":512459,"vw":92.755094},{"c":93.33,"h":93.38,"l":92.42,"n":13431,"o":92.68,"t":"2024-10-23T04:00:00Z","v":1916762,"vw":93.024762},{"c":93.39,"h":93.85,"l":92.68,"n":12646,"o":92.84,"t":"2024-10-24T04:00:00Z","v":942069,"vw":93.254409},{"c":92.77,"h":94.04,"l":92.74,"n":11638,"o":93.59,"t":"2024-10-25T04:00:00Z","v":868526,"vw":93.125272},{"c":93.5,"h":93.66,"l":92.73,"n":7419,"o":92.73,"t":"2024-10-28T04:00:00Z","v":4275567,"vw":93.462324},{"c":93,"h":93.59,"l":92.72,"n":9782,"o":92.88,"t":"2024-10-29T04:00:00Z","v":573640,"vw":92.998883},{"c":91.89,"h":92.14,"l":91.13,"n":9442,"o":91.52,"t":"2024-10-30T04:00:00Z","v":1911914,"vw":91.809646},{"c":91.12,"h":92.15,"l":90.42,"n":11050,"o":92.04,"t":"2024-10-31T04:00:00Z","v":1113980,"vw":91.094352},{"c":90.76,"h":92.07,"l":90.58,"n":9255,"o":91.8,"t":"2024-11-01T04:00:00Z","v":670410,"vw":90.989874},{"c":90.06,"h":91.165,"l":89.66,"n":11807,"o":90.85,"t":"2024-11-04T05:00:00Z","v":1077637,"vw":90.139858},{"c":91.29,"h":91.31,"l":90.19,"n":7716,"o":90.44,"t":"2024-11-05T05:00:00Z","v":563550,"vw":91.086309},{"c":93.17,"h":93.27,"l":91.4,"n":12212,"o":92.63,"t":"2024-11-06T05:00:00Z","v":794787,"vw":92.671856},{"c":93.23,"h":94.0587,"l":92.98,"n":9693,"o":93.68,"t":"2024-11-07T05:00:00Z","v":797478,"vw":93.305432},{"c":92.91,"h":93.015,"l":92.31,"n":8689,"o":92.92,"t":"2024-11-08T05:00:00Z","v":468718,"vw":92.808586},{"c":94.09,"h":94.22,"l":92.95,"n":10770,"o":92.95,"t":"2024-11-11T05:00:00Z","v":662003,"vw":93.884095},{"c":94.09,"h":94.31,"l":93.39,"n":8665,"o":93.7,"t":"2024-11-12T05:00:00Z","v":427612,"vw":93.972339},{"c":93.46,"h":94.38,"l":93.15,"n":7775,"o":94.38,"t":"2024-11-13T05:00:00Z","v":420467,"vw":93.611774},{"c":93.4,"h":94.51,"l":93.2,"n":8672,"o":93.95,"t":"2024-11-14T05:00:00Z","v":453217,"vw":93.670608},{"c":93.18,"h":94.06,"l":93.08,"n":9718,"o":93.74,"t":"2024-11-15T05:00:00Z","v":844461,"vw":93.32775},{"c":93.05,"h":93.52,"l":92.47,"n":9265,"o":93.52,"t":"2024-11-18T05:00:00Z","v":2467496,"vw":92.982129},{"c":94.09,"h":94.15,"l":91.79,"n":8713,"o":92.56,"t":"2024-11-19T05:00:00Z","v":486927,"vw":93.599459},{"c":94.04,"h":94.05,"l":93.36,"n":7059,"o":93.66,"t":"2024-11-20T05:00:00Z","v":373351,"vw":93.834939},{"c":94.63,"h":95.19,"l":93.84,"n":10638,"o":94.23,"t":"2024-11-21T05:00:00Z","v":578226,"vw":94.792019},{"c":94.92,"h":95.07,"l":94.55,"n":8424,"o":94.97,"t":"2024-11-22T05:00:00Z","v":445807,"vw":94.854971},{"c":95.57,"h":95.87,"l":95.01,"n":12628,"o":95.25,"t":"2024-11-25T05:00:00Z","v":863058,"vw":95.514634},{"c":94.4,"h":94.66,"l":93.84,"n":9189,"o":94.57,"t":"2024-11-26T05:00:00Z","v":452432,"vw":94.234033},{"c":94.96,"h":95.14,"l":94.07,"n":9747,"o":94.47,"t":"2024-11-27T05:00:00Z","v":815093,"vw":94.851819},{"c":95.25,"h":95.4,"l":94.42,"n":4338,"o":94.7,"t":"2024-11-29T05:00:00Z","v":208339,"vw":95.131203},{"c":95.09,"h":95.37,"l":94.36,"n":10163,"o":94.98,"t":"2024-12-02T05:00:00Z","v":1000506,"vw":95.018544},{"c":95.29,"h":95.49,"l":94.24,"n":12472,"o":95.33,"t":"2024-12-03T05:00:00Z","v":862816,"vw":94.976359},{"c":95.26,"h":95.91,"l":95.09,"n":17687,"o":95.44,"t":"2024-12-04T05:00:00Z","v":1143124,"vw":95.530908},{"c":99.58,"h":100.06,"l":90.47,"n":33876,"o":91.28,"t":"2024-12-05T05:00:00Z","v":2259039,"vw":97.397854},{"c":103.39,"h":104.63,"l":99.59,"n":25234,"o":99.79,"t":"2024-12-06T05:00:00Z","v":1498967,"vw":102.877432},{"c":100.8,"h":103.91,"l":100.77,"n":15289,"o":103.56,"t":"2024-12-09T05:00:00Z","v":996485,"vw":101.343263},{"c":100.74,"h":101.13,"l":100.47,"n":8123,"o":100.78,"t":"2024-12-10T05:00:00Z","v":466800,"vw":100.822093},{"c":100.73,"h":101.48,"l":100.41,"n":8438,"o":101.48,"t":"2024-12-11T05:00:00Z","v":451749,"vw":100.928702},{"c":99.3,"h":100.8,"l":99.16,"n":7834,"o":100.8,"t":"2024-12-12T05:00:00Z","v":458305,"vw":99.467925},{"c":99.02,"h":99.56,"l":98.64,"n":8317,"o":99.56,"t":"2024-12-13T05:00:00Z","v":401132,"vw":98.975865},{"c":98.6,"h":99.02,"l":98.31,"n":8303,"o":98.88,"t":"2024-12-16T05:00:00Z","v":703719,"vw":98.651191},{"c":98.15,"h":98.43,"l":97.345,"n":9408,"o":97.87,"t":"2024-12-17T05:00:00Z","v":490171,"vw":98.089244},{"c":95.71,"h":98.42,"l":95.06,"n":14397,"o":98.3,"t":"2024-12-18T05:00:00Z","v":1127604,"vw":96.132616},{"c":96.62,"h":97.35,"l":96.48,"n":15603,"o":97.26,"t":"2024-12-19T05:00:00Z","v":1096840,"vw":96.825587},{"c":96.54,"h":96.78,"l":95.64,"n":12088,"o":96.27,"t":"2024-12-20T05:00:00Z","v":535510,"vw":96.519049},{"c":96.98,"h":97.14,"l":95.77,"n":8788,"o":96.04,"t":"2024-12-23T05:00:00Z","v":409624,"vw":96.667575},{"c":96.84,"h":97.26,"l":96.55,"n":4895,"o":97.26,"t":"2024-12-24T05:00:00Z","v":221661,"vw":96.767394},{"c":97.01,"h":97.15,"l":96.6705,"n":5476,"o":96.85,"t":"2024-12-26T05:00:00Z","v":266670,"vw":96.976012},{"c":97.05,"h":97.42,"l":96.62,"n":5268,"o":96.62,"t":"2024-12-27T05:00:00Z","v":209364,"vw":97.000389},{"c":96.88,"h":97.23,"l":96.02,"n":6463,"o":96.6,"t":"2024-12-30T05:00:00Z","v":251594,"vw":96.840218},{"c":97.05,"h":97.5493,"l":96.73,"n":6087,"o":96.98,"t":"2024-12-31T05:00:00Z","v":286291,"vw":97.048311},{"c":97.04,"h":97.83,"l":96.83,"n":8344,"o":97.22,"t":"2025-01-02T05:00:00Z","v":380139,"vw":97.140436},{"c":96.06,"h":97.58,"l":95.9,"n":10430,"o":97.41,"t":"2025-01-03T05:00:00Z","v":495643,"vw":96.263237},{"c":96.23,"h":97.7,"l":96.13,"n":10764,"o":97.29,"t":"2025-01-06T05:00:00Z","v":692718,"vw":96.591295},{"c":96.87,"h":97.3099,"l":96.15,"n":7482,"o":96.79,"t":"2025-01-07T05:00:00Z","v":449060,"vw":96.864754},{"c":98.44,"h":99,"l":96.74,"n":11803,"o":96.94,"t":"2025-01-08T05:00:00Z","v":715308,"vw":98.483866},{"c":97.44,"h":98.325,"l":97.26,"n":12778,"o":98.32,"t":"2025-01-10T05:00:00Z","v":770621,"vw":97.569478},{"c":96.89,"h":97.41,"l":96.53,"n":11924,"o":96.94,"t":"2025-01-13T05:00:00Z","v":685404,"vw":97.009365},{"c":97.78,"h":98.02,"l":96.81,"n":8214,"o":97.26,"t":"2025-01-14T05:00:00Z","v":416820,"vw":97.56175},{"c":99.18,"h":99.82,"l":98.805,"n":10496,"o":99.24,"t":"2025-01-15T05:00:00Z","v":598619,"vw":99.229099},{"c":99.2,"h":99.37,"l":98.2,"n":10486,"o":98.98,"t":"2025-01-16T05:00:00Z","v":431996,"vw":99.005345},{"c":99.07,"h":99.83,"l":98.77,"n":9475,"o":99.13,"t":"2025-01-17T05:00:00Z","v":375253,"vw":99.166108},{"c":100.17,"h":100.53,"l":99.725,"n":9100,"o":99.74,"t":"2025-01-21T05:00:00Z","v":444608,"vw":100.180541},{"c":100.11,"h":100.48,"l":99.7,"n":7389,"o":100.06,"t":"2025-01-22T05:00:00Z","v":307541,"vw":100.126045},{"c":100.17,"h":100.59,"l":99.73,"n":8479,"o":100.26,"t":"2025-01-23T05:00:00Z","v":306068,"vw":100.204848},{"c":100.97,"h":101.22,"l":100.24,"n":7336,"o":100.52,"t":"2025-01-24T05:00:00Z","v":305017,"vw":100.885777},{"c":100.87,"h":101.545,"l":100.15,"n":7854,"o":100.18,"t":"2025-01-27T05:00:00Z","v":392212,"vw":100.834155},{"c":100.39,"h":100.86,"l":99.695,"n":7908,"o":100.79,"t":"2025-01-28T05:00:00Z","v":1831791,"vw":100.291297},{"c":100.91,"h":101.02,"l":99.85,"n":8495,"o":99.85,"t":"2025-01-29T05:00:00Z","v":398641,"vw":100.618992},{"c":99.6,"h":100.48,"l":98.96,"n":10906,"o":100.09,"t":"2025-01-30T05:00:00Z","v":599728,"vw":99.85104},{"c":99.04,"h":100.87,"l":98.94,"n":10255,"o":99.15,"t":"2025-01-31T05:00:00Z","v":556311,"vw":99.577013},{"c":97.54,"h":97.9,"l":92.99,"n":22694,"o":95.4,"t":"2025-02-03T05:00:00Z","v":1317821,"vw":96.168586},{"c":97.56,"h":99.42,"l":97.4101,"n":11100,"o":98.8,"t":"2025-02-04T05:00:00Z","v":584150,"vw":98.043973},{"c":98.46,"h":98.61,"l":97.74,"n":7438,"o":97.74,"t":"2025-02-05T05:00:00Z","v":388766,"vw":98.312891},{"c":99.71,"h":99.75,"l":98.9,"n":7932,"o":99.03,"t":"2025-02-06T05:00:00Z","v":367056,"vw":99.460599},{"c":99.59,"h":99.77,"l":98.655,"n":7832,"o":99.56,"t":"2025-02-07T05:00:00Z","v":426342,"vw":99.352868},{"c":99.36,"h":99.85,"l":98.8,"n":8041,"o":99.41,"t":"2025-02-10T05:00:00Z","v":396224,"vw":99.285338},{"c":99.62,"h":99.92,"l":98.9,"n":7583,"o":98.94,"t":"2025-02-11T05:00:00Z","v":663145,"vw":99.587439},{"c":98.68,"h":99.235,"l":98.12,"n":8880,"o":98.9,"t":"2025-02-12T05:00:00Z","v":409370,"vw":98.570442},{"c":100.47,"h":100.48,"l":98.64,"n":12325,"o":98.77,"t":"2025-02-13T05:00:00Z","v":1958635,"vw":99.923867},{"c":101.05,"h":101.58,"l":100.63,"n":7866,"o":100.77,"t":"2025-02-14T05:00:00Z","v":392745,"vw":101.177589},{"c":101.34,"h":101.73,"l":100.69,"n":7966,"o":100.88,"t":"2025-02-18T05:00:00Z","v":328383,"vw":101.304756},{"c":100.99,"h":101.08,"l":100.025,"n":8524,"o":101.02,"t":"2025-02-19T05:00:00Z","v":368129,"vw":100.657372},{"c":100.92,"h":101.43,"l":100.05,"n":8354,"o":101.18,"t":"2025-02-20T05:00:00Z","v":352617,"vw":100.759359},{"c":100.46,"h":102.07,"l":100.29,"n":11272,"o":101.27,"t":"2025-02-21T05:00:00Z","v":1226166,"vw":100.66144},{"c":99.78,"h":100.68,"l":99.76,"n":11775,"o":100.5,"t":"2025-02-24T05:00:00Z","v":503436,"vw":100.136861},{"c":104.14,"h":106,"l":102.1,"n":23568,"o":102.14,"t":"2025-02-25T05:00:00Z","v":1555430,"vw":104.476287},{"c":103.94,"h":105.16,"l":103.24,"n":15403,"o":104.25,"t":"2025-02-26T05:00:00Z","v":763772,"vw":104.071157},{"c":103.01,"h":104.075,"l":102.5,"n":11946,"o":103.65,"t":"2025-02-27T05:00:00Z","v":447456,"vw":103.145462},{"c":102.82,"h":103.19,"l":101.763,"n":11734,"o":103,"t":"2025-02-28T05:00:00Z","v":595799,"vw":102.533429},{"c":101.62,"h":103.98,"l":100.91,"n":12599,"o":103.52,"t":"2025-03-03T05:00:00Z","v":603504,"vw":102.480744},{"c":99.53,"h":100.88,"l":98.075,"n":18311,"o":100.88,"t":"2025-03-04T05:00:00Z","v":1137664,"vw":99.323558},{"c":99.4,"h":100.69,"l":98.25,"n":12017,"o":100.08,"t":"2025-03-05T05:00:00Z","v":644241,"vw":99.34343},{"c":98.12,"h":98.99,"l":97.31,"n":13083,"o":98.83,"t":"2025-03-06T05:00:00Z","v":636585,"vw":98.06158},{"c":98.51,"h":98.71,"l":96.55,"n":11481,"o":97.64,"t":"2025-03-07T05:00:00Z","v":414126,"vw":98.019095},{"c":97.66,"h":98.12,"l":96.71,"n":12854,"o":97,"t":"2025-03-10T04:00:00Z","v":549265,"vw":97.555175},{"c":95.25,"h":98.065,"l":94.84,"n":18279,"o":97.47,"t":"2025-03-11T04:00:00Z","v":1034790,"vw":95.76313},{"c":96.91,"h":97.18,"l":95.35,"n":11622,"o":96.03,"t":"2025-03-12T04:00:00Z","v":883383,"vw":96.584939},{"c":94.92,"h":97.09,"l":94.89,"n":12405,"o":96.16,"t":"2025-03-13T04:00:00Z","v":608183,"vw":95.879274},{"c":96.89,"h":97.16,"l":95.34,"n":8727,"o":95.58,"t":"2025-03-14T04:00:00Z","v":396448,"vw":96.713137},{"c":98.02,"h":98.18,"l":96.525,"n":9425,"o":96.97,"t":"2025-03-17T04:00:00Z","v":412641,"vw":97.646899},{"c":97.68,"h":98.785,"l":97.04,"n":12106,"o":98,"t":"2025-03-18T04:00:00Z","v":468802,"vw":97.637335},{"c":98.08,"h":98.39,"l":97.25,"n":10030,"o":97.9,"t":"2025-03-19T04:00:00Z","v":433436,"vw":97.936169},{"c":97.9,"h":98.23,"l":97.01,"n":8229,"o":97.22,"t":"2025-03-20T04:00:00Z","v":359686,"vw":97.795075},{"c":96.7,"h":97.51,"l":95.99,"n":9185,"o":97.025,"t":"2025-03-21T04:00:00Z","v":1041033,"vw":96.669464},{"c":97.47,"h":98.13,"l":97.29,"n":10449,"o":97.4,"t":"2025-03-24T04:00:00Z","v":608633,"vw":97.563393},{"c":98.15,"h":98.69,"l":97.9,"n":7473,"o":98.15,"t":"2025-03-25T04:00:00Z","v":452917,"vw":98.162935},{"c":97.58,"h":98.89,"l":97.13,"n":9243,"o":98.56,"t":"2025-03-26T04:00:00Z","v":320761,"vw":97.880367},{"c":97.03,"h":97.5,"l":96.61,"n":7622,"o":97.4,"t":"2025-03-27T04:00:00Z","v":266378,"vw":97.029457},{"c":95.27,"h":97.04,"l":95.18,"n":10930,"o":96.69,"t":"2025-03-28T04:00:00Z","v":588322,"vw":95.771998},{"c":95.51,"h":95.915,"l":93.41,"n":10956,"o":94.3,"t":"2025-03-31T04:00:00Z","v":535815,"vw":94.977426},{"c":96.43,"h":96.85,"l":94.49,"n":10171,"o":95.33,"t":"2025-04-01T04:00:00Z","v":432131,"vw":96.165815},{"c":97.54,"h":97.785,"l":95.32,"n":10782,"o":95.73,"t":"2025-04-02T04:00:00Z","v":557993,"vw":97.01999},{"c":96.05,"h":97.975,"l":95.97,"n":19538,"o":96,"t":"2025-04-03T04:00:00Z","v":1104640,"vw":96.653444},{"c":89.21,"h":93.34,"l":88.58,"n":34589,"o":92.95,"t":"2025-04-04T04:00:00Z","v":1636571,"vw":89.913921},{"c":88.12,"h":90.63,"l":85.4,"n":22659,"o":85.51,"t":"2025-04-07T04:00:00Z","v":1113861,"vw":88.159624},{"c":87.54,"h":91.21,"l":86.87,"n":18194,"o":90.88,"t":"2025-04-08T04:00:00Z","v":945178,"vw":88.798241},{"c":91.72,"h":92.1,"l":85.52,"n":22742,"o":86.92,"t":"2025-04-09T04:00:00Z","v":1329860,"vw":89.591094},{"c":88.98,"h":91.08,"l":87.61,"n":17183,"o":90.92,"t":"2025-04-10T04:00:00Z","v":1012563,"vw":89.038105},{"c":91.14,"h":91.53,"l":89.55,"n":16505,"o":89.59,"t":"2025-04-11T04:00:00Z","v":910160,"vw":90.655962},{"c":92.2,"h":92.63,"l":91.33,"n":11837,"o":92.43,"t":"2025-04-14T04:00:00Z","v":517183,"vw":92.164251},{"c":92.69,"h":93.5,"l":92.26,"n":11583,"o":92.89,"t":"2025-04-15T04:00:00Z","v":513132,"vw":92.74643},{"c":92.84,"h":93.265,"l":91.77,"n":10913,"o":92.69,"t":"2025-04-16T04:00:00Z","v":663648,"vw":92.56886},{"c":93.43,"h":93.6943,"l":92.31,"n":8350,"o":93.17,"t":"2025-04-17T04:00:00Z","v":439280,"vw":93.199107},{"c":92.3,"h":93.39,"l":91.74,"n":7305,"o":93.31,"t":"2025-04-21T04:00:00Z","v":371968,"vw":92.331547},{"c":94.1,"h":94.34,"l":92.94,"n":11187,"o":93.14,"t":"2025-04-22T04:00:00Z","v":2597184,"vw":93.970469},{"c":94.12,"h":96.05,"l":93.65,"n":13593,"o":95.72,"t":"2025-04-23T04:00:00Z","v":745614,"vw":94.575991},{"c":95.43,"h":95.54,"l":94.33,"n":9068,"o":94.57,"t":"2025-04-24T04:00:00Z","v":408591,"vw":95.107672},{"c":95.01,"h":95.75,"l":94.64,"n":8703,"o":95.52,"t":"2025-04-25T04:00:00Z","v":1970738,"vw":95.02337},{"c":95.88,"h":95.94,"l":95.15,"n":9327,"o":95.38,"t":"2025-04-28T04:00:00Z","v":2059814,"vw":95.716025},{"c":95.24,"h":95.32,"l":93.925,"n":8660,"o":94.39,"t":"2025-04-29T04:00:00Z","v":562800,"vw":94.874261},{"c":95.48,"h":95.87,"l":93.77,"n":7905,"o":94.8,"t":"2025-04-30T04:00:00Z","v":634605,"vw":95.048406},{"c":96.32,"h":96.83,"l":95.04,"n":9545,"o":95.16,"t":"2025-05-01T04:00:00Z","v":509054,"vw":96.265064},{"c":97.63,"h":97.92,"l":97.2,"n":9669,"o":97.6,"t":"2025-05-02T04:00:00Z","v":450296,"vw":97.567785},{"c":97.81,"h":98.23,"l":97,"n":7877,"o":97.235,"t":"2025-05-05T04:00:00Z","v":466411,"vw":97.781123},{"c":98.03,"h":98.28,"l":97.52,"n":9182,"o":97.95,"t":"2025-05-06T04:00:00Z","v":487428,"vw":98.036944},{"c":98.04,"h":98.665,"l":97.88,"n":8757,"o":98,"t":"2025-05-07T04:00:00Z","v":445401,"vw":98.16487},{"c":99.13,"h":99.47,"l":98.09,"n":13113,"o":98.09,"t":"2025-05-08T04:00:00Z","v":671218,"vw":99.04095},{"c":99.58,"h":99.7,"l":99.19,"n":8017,"o":99.6,"t":"2025-05-09T04:00:00Z","v":386142,"vw":99.474102},{"c":101.46,"h":102.12,"l":101.04,"n":10610,"o":101.2,"t":"2025-05-12T04:00:00Z","v":583821,"vw":101.448013},{"c":101.87,"h":102,"l":100.75,"n":10793,"o":101.62,"t":"2025-05-13T04:00:00Z","v":370146,"vw":101.576299},{"c":102.45,"h":102.47,"l":101.81,"n":11779,"o":102,"t":"2025-05-14T04:00:00Z","v":520598,"vw":102.232964},{"c":102.8,"h":102.96,"l":101.46,"n":11342,"o":102.04,"t":"2025-05-15T04:00:00Z","v":445003,"vw":102.409775},{"c":102.85,"h":103.18,"l":102.46,"n":10288,"o":102.95,"t":"2025-05-16T04:00:00Z","v":1555425,"vw":102.830649},{"c":103.49,"h":103.8601,"l":102.685,"n":7290,"o":103.03,"t":"2025-05-19T04:00:00Z","v":281172,"vw":103.551906},{"c":103.53,"h":103.91,"l":103.35,"n":8828,"o":103.47,"t":"2025-05-20T04:00:00Z","v":558514,"vw":103.615293},{"c":103.38,"h":103.74,"l":102.96,"n":12101,"o":103.35,"t":"2025-05-21T04:00:00Z","v":610463,"vw":103.478234},{"c":103.64,"h":103.99,"l":102.84,"n":8583,"o":103.77,"t":"2025-05-22T04:00:00Z","v":346203,"vw":103.543341},{"c":103.94,"h":104.57,"l":102.7,"n":10911,"o":102.7,"t":"2025-05-23T04:00:00Z","v":554398,"vw":103.938059},{"c":104.81,"h":105.06,"l":103.79,"n":15987,"o":103.92,"t":"2025-05-27T04:00:00Z","v":723285,"vw":104.71216},{"c":106.29,"h":108.38,"l":105.98,"n":21068,"o":105.99,"t":"2025-05-28T04:00:00Z","v":1071631,"vw":107.024557},{"c":106.98,"h":107.55,"l":106.08,"n":16202,"o":107.37,"t":"2025-05-29T04:00:00Z","v":951953,"vw":106.898807},{"c":107.35,"h":107.65,"l":106.86,"n":10194,"o":107.06,"t":"2025-05-30T04:00:00Z","v":461479,"vw":107.363486},{"c":107.86,"h":107.97,"l":106.87,"n":9872,"o":107.29,"t":"2025-06-02T04:00:00Z","v":352801,"vw":107.555137},{"c":107.79,"h":108.06,"l":107.42,"n":10890,"o":107.6,"t":"2025-06-03T04:00:00Z","v":492381,"vw":107.720149},{"c":108.19,"h":108.55,"l":107.66,"n":11497,"o":107.92,"t":"2025-06-04T04:00:00Z","v":432405,"vw":108.086536},{"c":108.31,"h":108.83,"l":108.13,"n":10211,"o":108.75,"t":"2025-06-05T04:00:00Z","v":386009,"vw":108.437416},{"c":108.29,"h":109.1,"l":108.135,"n":9419,"o":108.79,"t":"2025-06-06T04:00:00Z","v":398341,"vw":108.374167},{"c":108.05,"h":108.37,"l":107.33,"n":7884,"o":107.33,"t":"2025-06-09T04:00:00Z","v":317470,"vw":108.02609},{"c":107.85,"h":108.37,"l":107.57,"n":9234,"o":108.17,"t":"2025-06-10T04:00:00Z","v":1371441,"vw":107.956035},{"c":107.74,"h":108.29,"l":107.6175,"n":8552,"o":107.97,"t":"2025-06-11T04:00:00Z","v":348946,"vw":107.90155},{"c":108.37,"h":108.52,"l":107.93,"n":6811,"o":108.14,"t":"2025-06-12T04:00:00Z","v":299564,"vw":108.266273},{"c":106.95,"h":107.81,"l":106.88,"n":8336,"o":107.6,"t":"2025-06-13T04:00:00Z","v":396765,"vw":107.169691},{"c":106.93,"h":108.44,"l":106.85,"n":8530,"o":107.72,"t":"2025-06-16T04:00:00Z","v":447232,"vw":107.546629},{"c":106.21,"h":106.96,"l":106.063,"n":8461,"o":106.7,"t":"2025-06-17T04:00:00Z","v":417940,"vw":106.408259},{"c":106.25,"h":106.71,"l":105.89,"n":10055,"o":106.34,"t":"2025-06-18T04:00:00Z","v":397778,"vw":106.229012},{"c":105.1,"h":106.31,"l":105.0401,"n":9684,"o":106.31,"t":"2025-06-20T04:00:00Z","v":650950,"vw":105.294641},{"c":105.32,"h":105.38,"l":104.085,"n":10683,"o":104.84,"t":"2025-06-23T04:00:00Z","v":610181,"vw":105.04822},{"c":106.73,"h":106.98,"l":105.96,"n":10411,"o":106.13,"t":"2025-06-24T04:00:00Z","v":488146,"vw":106.63128},{"c":106.64,"h":106.7507,"l":106.2,"n":9019,"o":106.48,"t":"2025-06-25T04:00:00Z","v":1494710,"vw":106.52749},{"c":109.1,"h":109.13,"l":107.24,"n":11579,"o":107.24,"t":"2025-06-26T04:00:00Z","v":607316,"vw":108.760482},{"c":109.12,"h":109.83,"l":108.53,"n":12828,"o":109.19,"t":"2025-06-27T04:00:00Z","v":610573,"vw":109.156955},{"c":110.63,"h":110.74,"l":109.31,"n":12162,"o":109.58,"t":"2025-06-30T04:00:00Z","v":564533,"vw":110.334916},{"c":111.3,"h":111.38,"l":110.3581,"n":7514,"o":110.45,"t":"2025-07-01T04:00:00Z","v":414428,"vw":111.137651},{"c":112.14,"h":112.15,"l":110.71,"n":11769,"o":110.83,"t":"2025-07-02T04:00:00Z","v":637305,"vw":111.694238},{"c":113.21,"h":113.315,"l":112.04,"n":8916,"o":112.12,"t":"2025-07-03T04:00:00Z","v":433828,"vw":112.970272},{"c":111.94,"h":113.295,"l":111.605,"n":12526,"o":112.88,"t":"2025-07-07T04:00:00Z","v":736322,"vw":112.223741},{"c":112.62,"h":112.84,"l":111.91,"n":10556,"o":112,"t":"2025-07-08T04:00:00Z","v":668302,"vw":112.588953},{"c":113.03,"h":113.66,"l":112.86,"n":8803,"o":113,"t":"2025-07-09T04:00:00Z","v":416187,"vw":113.172416},{"c":114.53,"h":114.76,"l":112.79,"n":11665,"o":112.79,"t":"2025-07-10T04:00:00Z","v":700588,"vw":114.32482},{"c":113.73,"h":114.17,"l":113.16,"n":9557,"o":113.8,"t":"2025-07-11T04:00:00Z","v":398115,"vw":113.752595},{"c":113.57,"h":113.89,"l":113.29,"n":8808,"o":113.58,"t":"2025-07-14T04:00:00Z","v":391498,"vw":113.594256},{"c":112.59,"h":114.0049,"l":112.53,"n":9737,"o":113.75,"t":"2025-07-15T04:00:00Z","v":473428,"vw":112.875538},{"c":113.68,"h":113.76,"l":112.48,"n":10167,"o":112.89,"t":"2025-07-16T04:00:00Z","v":394862,"vw":113.266767},{"c":114.36,"h":114.48,"l":112.53,"n":11203,"o":113.98,"t":"2025-07-17T04:00:00Z","v":493328,"vw":114.115659},{"c":114.22,"h":114.7,"l":113.92,"n":8384,"o":114.53,"t":"2025-07-18T04:00:00Z","v":442677,"vw":114.187905},{"c":114.99,"h":115.29,"l":114.22,"n":11575,"o":114.47,"t":"2025-07-21T04:00:00Z","v":3533079,"vw":114.968739},{"c":114.85,"h":115.47,"l":114.665,"n":12387,"o":115.02,"t":"2025-07-22T04:00:00Z","v":746876,"vw":114.986613},{"c":114.83,"h":115.66,"l":114.71,"n":14371,"o":115.21,"t":"2025-07-23T04:00:00Z","v":834223,"vw":115.004638},{"c":114.08,"h":115.16,"l":113.95,"n":11003,"o":115.16,"t":"2025-07-24T04:00:00Z","v":502481,"vw":114.322852},{"c":114.44,"h":114.475,"l":112.8,"n":9084,"o":113.37,"t":"2025-07-25T04:00:00Z","v":432014,"vw":114.087579},{"c":113.34,"h":114.135,"l":113.17,"n":9983,"o":114,"t":"2025-07-28T04:00:00Z","v":565701,"vw":113.477164},{"c":113.29,"h":113.75,"l":112.97,"n":10098,"o":113.4,"t":"2025-07-29T04:00:00Z","v":2840594,"vw":113.231845},{"c":111.24,"h":112.16,"l":110.99,"n":11914,"o":111.35,"t":"2025-07-30T04:00:00Z","v":636172,"vw":111.543862},{"c":110.44,"h":111.31,"l":109.87,"n":13442,"o":110.74,"t":"2025-07-31T04:00:00Z","v":635916,"vw":110.415783},{"c":110.82,"h":111.13,"l":109.64,"n":14890,"o":110.24,"t":"2025-08-01T04:00:00Z","v":730581,"vw":110.649433},{"c":111.95,"h":112.03,"l":111.12,"n":6248,"o":111.41,"t":"2025-08-04T04:00:00Z","v":256411,"vw":111.801515},{"c":111.98,"h":112.31,"l":111.22,"n":7786,"o":111.84,"t":"2025-08-05T04:00:00Z","v":369988,"vw":111.872653},{"c":112.55,"h":112.92,"l":112.12,"n":7826,"o":112.4,"t":"2025-08-06T04:00:00Z","v":396084,"vw":112.602132},{"c":112.61,"h":113.11,"l":112.31,"n":8156,"o":112.92,"t":"2025-08-07T04:00:00Z","v":464747,"vw":112.610879},{"c":112.84,"h":113.21,"l":112.5,"n":9970,"o":113,"t":"2025-08-08T04:00:00Z","v":478291,"vw":112.80333},{"c":112.78,"h":113.23,"l":112.69,"n":8391,"o":112.81,"t":"2025-08-11T04:00:00Z","v":288186,"vw":112.869227},{"c":113.25,"h":113.71,"l":112.92,"n":9902,"o":113.12,"t":"2025-08-12T04:00:00Z","v":669771,"vw":113.361441},{"c":114.64,"h":114.64,"l":113.805,"n":9528,"o":114,"t":"2025-08-13T04:00:00Z","v":999731,"vw":114.381862},{"c":114.17,"h":114.64,"l":113.36,"n":9794,"o":114.27,"t":"2025-08-14T04:00:00Z","v":485190,"vw":113.931789},{"c":113.46,"h":114.31,"l":113.4,"n":7482,"o":114.04,"t":"2025-08-15T04:00:00Z","v":422441,"vw":113.626304},{"c":113.08,"h":113.27,"l":112.635,"n":7019,"o":113.05,"t":"2025-08-18T04:00:00Z","v":258925,"vw":112.995689},{"c":113.14,"h":113.5475,"l":112.92,"n":8836,"o":113.1,"t":"2025-08-19T04:00:00Z","v":431648,"vw":113.169377},{"c":112.73,"h":113.64,"l":112.53,"n":10081,"o":113.43,"t":"2025-08-20T04:00:00Z","v":404451,"vw":112.894777},{"c":112.54,"h":113,"l":112.21,"n":9608,"o":112.4,"t":"2025-08-21T04:00:00Z","v":451646,"vw":112.603304},{"c":114.73,"h":114.8,"l":112.58,"n":11186,"o":112.7,"t":"2025-08-22T04:00:00Z","v":628611,"vw":114.355241},{"c":113.77,"h":114.85,"l":113.6,"n":16676,"o":114.45,"t":"2025-08-25T04:00:00Z","v":854371,"vw":114.066298},{"c":119.39,"h":119.41,"l":115.1,"n":31294,"o":115.13,"t":"2025-08-26T04:00:00Z","v":1799603,"vw":118.130088},{"c":119.11,"h":120.3,"l":118.13,"n":18724,"o":119.35,"t":"2025-08-27T04:00:00Z","v":1323132,"vw":118.996822},{"c":119.2,"h":119.69,"l":118.47,"n":9536,"o":119.63,"t":"2025-08-28T04:00:00Z","v":433142,"vw":119.070291},{"c":121,"h":121.17,"l":118.66,"n":16708,"o":118.94,"t":"2025-08-29T04:00:00Z","v":887113,"vw":120.6867},{"c":121.68,"h":121.83,"l":119.51,"n":12828,"o":119.51,"t":"2025-09-02T04:00:00Z","v":698888,"vw":121.053488},{"c":123.54,"h":123.57,"l":121.81,"n":15128,"o":121.85,"t":"2025-09-03T04:00:00Z","v":771146,"vw":123.104931},{"c":125.19,"h":125.29,"l":123.51,"n":14790,"o":124.01,"t":"2025-09-04T04:00:00Z","v":836758,"vw":124.742408},{"c":126.1,"h":127.2,"l":125.13,"n":19918,"o":126.13,"t":"2025-09-05T04:00:00Z","v":971376,"vw":126.147948},{"c":126.95,"h":127.1,"l":125.88,"n":10729,"o":126.72,"t":"2025-09-08T04:00:00Z","v":566683,"vw":126.571009},{"c":126.49,"h":127.285,"l":126.06,"n":10729,"o":126.72,"t":"2025-09-09T04:00:00Z","v":569254,"vw":126.714259},{"c":126.31,"h":127,"l":126.16,"n":8952,"o":126.94,"t":"2025-09-10T04:00:00Z","v":455077,"vw":126.498584},{"c":126.77,"h":127.37,"l":126.33,"n":8543,"o":126.49,"t":"2025-09-11T04:00:00Z","v":451114,"vw":126.848733},{"c":126.31,"h":127.02,"l":126.0487,"n":8473,"o":126.46,"t":"2025-09-12T04:00:00Z","v":320137,"vw":126.460646},{"c":127.79,"h":127.93,"l":126.0699,"n":11049,"o":126.65,"t":"2025-09-15T04:00:00Z","v":476392,"vw":127.484888},{"c":129.87,"h":130.05,"l":127.46,"n":14361,"o":128.11,"t":"2025-09-16T04:00:00Z","v":802766,"vw":129.403906},{"c":129.73,"h":131.26,"l":129.38,"n":13334,"o":129.87,"t":"2025-09-17T04:00:00Z","v":702798,"vw":130.155099},{"c":129.39,"h":131.06,"l":128.87,"n":14155,"o":129.44,"t":"2025-09-18T04:00:00Z","v":684763,"vw":129.794328},{"c":130.32,"h":130.73,"l":129.205,"n":10290,"o":129.95,"t":"2025-09-19T04:00:00Z","v":628553,"vw":130.15871},{"c":129.61,"h":130.4075,"l":129.41,"n":9120,"o":130.11,"t":"2025-09-22T04:00:00Z","v":408834,"vw":129.74612},{"c":130.66,"h":131,"l":129.42,"n":14216,"o":129.79,"t":"2025-09-23T04:00:00Z","v":759957,"vw":130.504608},{"c":128.31,"h":130.75,"l":128.2,"n":13271,"o":130.26,"t":"2025-09-24T04:00:00Z","v":697448,"vw":128.95068},{"c":129.39,"h":129.52,"l":127.71,"n":12157,"o":128.09,"t":"2025-09-25T04:00:00Z","v":674365,"vw":129.166534},{"c":130.63,"h":130.92,"l":129.68,"n":8582,"o":129.825,"t":"2025-09-26T04:00:00Z","v":496625,"vw":130.442698},{"c":129.8,"h":131.3648,"l":129.77,"n":10695,"o":130.56,"t":"2025-09-29T04:00:00Z","v":408993,"vw":130.2733},{"c":130.25,"h":130.34,"l":128.65,"n":11419,"o":130.01,"t":"2025-09-30T04:00:00Z","v":586220,"vw":129.557013},{"c":130.46,"h":131.08,"l":129.93,"n":8527,"o":129.93,"t":"2025-10-01T04:00:00Z","v":347399,"vw":130.661034},{"c":130.28,"h":130.73,"l":129.33,"n":9100,"o":130.73,"t":"2025-10-02T04:00:00Z","v":564233,"vw":130.101342},{"c":129.03,"h":129.39,"l":126.16,"n":16158,"o":128.95,"t":"2025-10-03T04:00:00Z","v":803348,"vw":128.305033},{"c":129.26,"h":129.49,"l":127.66,"n":11339,"o":129.46,"t":"2025-10-06T04:00:00Z","v":659909,"vw":128.877705},{"c":128.69,"h":130.04,"l":128.455,"n":9731,"o":129.58,"t":"2025-10-07T04:00:00Z","v":400269,"vw":128.989501},{"c":127.09,"h":129.54,"l":126.69,"n":9380,"o":129.15,"t":"2025-10-08T04:00:00Z","v":430002,"vw":127.362474},{"c":126.41,"h":127.25,"l":126,"n":8502,"o":127.25,"t":"2025-10-09T04:00:00Z","v":330553,"vw":126.446336},{"c":125.66,"h":127.53,"l":125.6,"n":10202,"o":127.01,"t":"2025-10-10T04:00:00Z","v":446174,"vw":126.27196},{"c":126.8,"h":126.99,"l":125.42,"n":8229,"o":126.7,"t":"2025-10-13T04:00:00Z","v":326483,"vw":126.417135},{"c":127.76,"h":127.92,"l":124.835,"n":11706,"o":125.26,"t":"2025-10-14T04:00:00Z","v":426271,"vw":127.22076},{"c":128.26,"h":129.31,"l":128.04,"n":17749,"o":128.14,"t":"2025-10-15T04:00:00Z","v":999992,"vw":128.628847},{"c":124.7,"h":128.93,"l":123.58,"n":23430,"o":128.93,"t":"2025-10-16T04:00:00Z","v":1523303,"vw":125.537872},{"c":124.92,"h":126.03,"l":124.29,"n":13978,"o":124.89,"t":"2025-10-17T04:00:00Z","v":766083,"vw":125.30427},{"c":125.8,"h":126.145,"l":125.215,"n":9542,"o":125.38,"t":"2025-10-20T04:00:00Z","v":386481,"vw":125.819607},{"c":125.28,"h":126.265,"l":125.28,"n":9966,"o":125.78,"t":"2025-10-21T04:00:00Z","v":1188867,"vw":125.620604},{"c":125.68,"h":126.08,"l":125.24,"n":8247,"o":125.28,"t":"2025-10-22T04:00:00Z","v":313997,"vw":125.701559},{"c":125.94,"h":126.3,"l":125.62,"n":6780,"o":125.88,"t":"2025-10-23T04:00:00Z","v":332586,"vw":125.974724},{"c":126.59,"h":126.635,"l":125.76,"n":8609,"o":126.02,"t":"2025-10-24T04:00:00Z","v":305940,"vw":126.275864},{"c":127.27,"h":127.72,"l":126.25,"n":11187,"o":127.69,"t":"2025-10-27T04:00:00Z","v":421386,"vw":126.984186},{"c":127.42,"h":127.76,"l":126.46,"n":12415,"o":127.75,"t":"2025-10-28T04:00:00Z","v":969161,"vw":127.374233},{"c":125.98,"h":127.82,"l":125.56,"n":12994,"o":127.81,"t":"2025-10-29T04:00:00Z","v":3445872,"vw":126.474493},{"c":123.67,"h":125.26,"l":123.25,"n":11330,"o":125.26,"t":"2025-10-30T04:00:00Z","v":563596,"vw":123.968996},{"c":124.18,"h":124.47,"l":122.83,"n":11115,"o":123.66,"t":"2025-10-31T04:00:00Z","v":493364,"vw":124.065314},{"c":124.83,"h":124.92,"l":122.98,"n":12676,"o":123.28,"t":"2025-11-03T05:00:00Z","v":669703,"vw":124.388345},{"c":122.49,"h":124.42,"l":122.1,"n":15950,"o":124.42,"t":"2025-11-04T05:00:00Z","v":711694,"vw":123.022843},{"c":122.73,"h":123.405,"l":121.92,"n":16804,"o":122.57,"t":"2025-11-05T05:00:00Z","v":900457,"vw":122.698716},{"c":122.93,"h":123.305,"l":122.07,"n":17208,"o":122.91,"t":"2025-11-06T05:00:00Z","v":763353,"vw":122.814446},{"c":123.58,"h":123.67,"l":121.79,"n":14739,"o":123.03,"t":"2025-11-07T05:00:00Z","v":700602,"vw":122.922203},{"c":125.35,"h":125.43,"l":123.81,"n":13622,"o":123.89,"t":"2025-11-10T05:00:00Z","v":524041,"vw":124.865768},{"c":125.19,"h":125.81,"l":124.82,"n":7760,"o":125.43,"t":"2025-11-11T05:00:00Z","v":319898,"vw":125.358049},{"c":126.26,"h":126.78,"l":125.2,"n":11016,"o":125.2,"t":"2025-11-12T05:00:00Z","v":860317,"vw":126.170588},{"c":124.14,"h":126.38,"l":123.85,"n":10651,"o":126.28,"t":"2025-11-13T05:00:00Z","v":863418,"vw":124.736079},{"c":123.96,"h":123.98,"l":121.97,"n":11393,"o":123.43,"t":"2025-11-14T05:00:00Z","v":1226385,"vw":123.379475},{"c":122.1,"h":123.8,"l":121.56,"n":12200,"o":123.26,"t":"2025-11-17T05:00:00Z","v":684360,"vw":122.528072},{"c":121.73,"h":122.43,"l":120.82,"n":10987,"o":121.68,"t":"2025-11-18T05:00:00Z","v":620704,"vw":121.756777},{"c":121.78,"h":122.3,"l":120.85,"n":10390,"o":121.63,"t":"2025-11-19T05:00:00Z","v":518295,"vw":121.573257},{"c":119.92,"h":122.95,"l":119.84,"n":11316,"o":122.75,"t":"2025-11-20T05:00:00Z","v":505986,"vw":121.014693},{"c":121.17,"h":121.355,"l":119.95,"n":9848,"o":120.68,"t":"2025-11-21T05:00:00Z","v":527766,"vw":120.824544},{"c":122.29,"h":122.57,"l":120.69,"n":8760,"o":121.17,"t":"2025-11-24T05:00:00Z","v":575832,"vw":122.054353},{"c":123.81,"h":124.21,"l":120.67,"n":10223,"o":120.67,"t":"2025-11-25T05:00:00Z","v":443082,"vw":123.601931},{"c":125.43,"h":125.45,"l":124.13,"n":8298,"o":124.31,"t":"2025-11-26T05:00:00Z","v":333519,"vw":125.096227},{"c":126.13,"h":126.32,"l":125.49,"n":5353,"o":125.67,"t":"2025-11-28T05:00:00Z","v":219893,"vw":126.102049},{"c":124.17,"h":126.08,"l":123.525,"n":11784,"o":126.01,"t":"2025-12-01T05:00:00Z","v":525514,"vw":124.536971},{"c":125.74,"h":126.055,"l":124.22,"n":10425,"o":124.87,"t":"2025-12-02T05:00:00Z","v":552143,"vw":125.630222},{"c":126.76,"h":127.055,"l":126.03,"n":13128,"o":126.05,"t":"2025-12-03T05:00:00Z","v":691009,"vw":126.602048},{"c":126.69,"h":128.34,"l":123.02,"n":21990,"o":127.38,"t":"2025-12-04T05:00:00Z","v":1237955,"vw":125.991408},{"c":128.85,"h":129.48,"l":127.47,"n":14357,"o":127.47,"t":"2025-12-05T05:00:00Z","v":797004,"vw":128.780123},{"c":126.57,"h":128.65,"l":126.5,"n":14075,"o":128.65,"t":"2025-12-08T05:00:00Z","v":1224320,"vw":127.005505},{"c":126.5,"h":127.79,"l":126.42,"n":14795,"o":127.17,"t":"2025-12-09T05:00:00Z","v":794919,"vw":126.866471},{"c":129.58,"h":130.025,"l":126.5,"n":12498,"o":126.61,"t":"2025-12-10T05:00:00Z","v":1251073,"vw":128.931136},{"c":132.09,"h":132.4,"l":129.88,"n":12830,"o":129.88,"t":"2025-12-11T05:00:00Z","v":711002,"vw":131.698964},{"c":131.66,"h":132.96,"l":131.48,"n":9697,"o":132.46,"t":"2025-12-12T05:00:00Z","v":1288934,"vw":131.78628},{"c":132.07,"h":132.64,"l":131.65,"n":9910,"o":132.28,"t":"2025-12-15T05:00:00Z","v":660214,"vw":132.086757},{"c":130.52,"h":132.45,"l":130.1,"n":8871,"o":131.63,"t":"2025-12-16T05:00:00Z","v":511447,"vw":130.719055},{"c":128.41,"h":131.665,"l":127.87,"n":11936,"o":130.59,"t":"2025-12-17T05:00:00Z","v":728211,"vw":128.518505},{"c":128.92,"h":129.4,"l":128.67,"n":9844,"o":129.13,"t":"2025-12-18T05:00:00Z","v":382710,"vw":129.006244},{"c":129.72,"h":130.43,"l":129.34,"n":7955,"o":129.39,"t":"2025-12-19T05:00:00Z","v":538413,"vw":129.925908},{"c":129.74,"h":130.57,"l":129.27,"n":8690,"o":130.17,"t":"2025-12-22T05:00:00Z","v":726892,"vw":129.999883},{"c":130.33,"h":131.16,"l":129.68,"n":9274,"o":129.96,"t":"2025-12-23T05:00:00Z","v":396133,"vw":130.494608},{"c":130.5,"h":131.08,"l":130.07,"n":5975,"o":130.47,"t":"2025-12-24T05:00:00Z","v":266971,"vw":130.608894},{"c":130.94,"h":131.04,"l":130.47,"n":5015,"o":130.47,"t":"2025-12-26T05:00:00Z","v":148655,"vw":130.849108},{"c":131.24,"h":131.88,"l":130.29,"n":9138,"o":130.53,"t":"2025-12-29T05:00:00Z","v":372347,"vw":131.316611},{"c":130.5,"h":131.86,"l":130.44,"n":7271,"o":131.24,"t":"2025-12-30T05:00:00Z","v":314968,"vw":130.70418},{"c":129.79,"h":130.53,"l":129.695,"n":9017,"o":130.5,"t":"2025-12-31T05:00:00Z","v":323161,"vw":129.990334},{"c":132.2,"h":132.23,"l":129.82,"n":12314,"o":130.17,"t":"2026-01-02T05:00:00Z","v":484825,"vw":131.431831},{"c":134.14,"h":134.47,"l":131.69,"n":16306,"o":131.69,"t":"2026-01-05T05:00:00Z","v":723819,"vw":133.841019},{"c":132.98,"h":135.01,"l":132.87,"n":17390,"o":134,"t":"2026-01-06T05:00:00Z","v":816015,"vw":133.625874},{"c":132.23,"h":133.81,"l":132,"n":12899,"o":132.56,"t":"2026-01-07T05:00:00Z","v":521064,"vw":132.664779},{"c":133.36,"h":134.01,"l":131.92,"n":10105,"o":132.01,"t":"2026-01-08T05:00:00Z","v":805708,"vw":133.479414},{"c":132.58,"h":133.8975,"l":132.21,"n":8554,"o":133.51,"t":"2026-01-09T05:00:00Z","v":611247,"vw":132.766476},{"c":133.93,"h":134.04,"l":132.2,"n":10711,"o":132.46,"t":"2026-01-12T05:00:00Z","v":1237130,"vw":133.814287},{"c":132.23,"h":134.43,"l":131.68,"n":11578,"o":134,"t":"2026-01-13T05:00:00Z","v":497540,"vw":132.279505},{"c":133.26,"h":133.26,"l":131.05,"n":9985,"o":132.34,"t":"2026-01-14T05:00:00Z","v":462473,"vw":132.730756},{"c":134.86,"h":134.87,"l":133.09,"n":10788,"o":133.09,"t":"2026-01-15T05:00:00Z","v":382226,"vw":134.352682},{"c":136.39,"h":137.16,"l":134.64,"n":13126,"o":134.64,"t":"2026-01-16T05:00:00Z","v":1795271,"vw":136.4092},{"c":134.3,"h":136.0225,"l":133.62,"n":12288,"o":135.39,"t":"2026-01-20T05:00:00Z","v":600352,"vw":134.766424},{"c":135.77,"h":136.51,"l":134.61,"n":11896,"o":135.78,"t":"2026-01-21T05:00:00Z","v":784993,"vw":135.722821},{"c":138.66,"h":138.95,"l":136.13,"n":12110,"o":136.53,"t":"2026-01-22T05:00:00Z","v":582745,"vw":138.103327},{"c":137.69,"h":139,"l":136.2425,"n":10765,"o":138.715,"t":"2026-01-23T05:00:00Z","v":1348104,"vw":137.341366},{"c":136.83,"h":138.49,"l":136.43,"n":11508,"o":137.69,"t":"2026-01-26T05:00:00Z","v":524199,"vw":137.02138},{"c":138.02,"h":138.34,"l":137.13,"n":11348,"o":137.13,"t":"2026-01-27T05:00:00Z","v":507569,"vw":137.942014},{"c":139.23,"h":140.58,"l":137.915,"n":15688,"o":138.66,"t":"2026-01-28T05:00:00Z","v":797387,"vw":139.164141},{"c":141.4,"h":141.63,"l":138.965,"n":17323,"o":139.87,"t":"2026-01-29T05:00:00Z","v":2775509,"vw":140.617836},{"c":136.15,"h":139.04,"l":135.3,"n":15472,"o":138.25,"t":"2026-01-30T05:00:00Z","v":1428879,"vw":136.925148},{"c":138.45,"h":138.99,"l":135.355,"n":14732,"o":135.74,"t":"2026-02-02T05:00:00Z","v":598535,"vw":138.381941},{"c":141.26,"h":141.97,"l":139.12,"n":16103,"o":139.12,"t":"2026-02-03T05:00:00Z","v":1066590,"vw":140.389925},{"c":140.8,"h":142.73,"l":140.02,"n":15243,"o":142.16,"t":"2026-02-04T05:00:00Z","v":667023,"vw":140.87773},{"c":139.83,"h":140.77,"l":138.9,"n":18897,"o":140.02,"t":"2026-02-05T05:00:00Z","v":823525,"vw":139.901751},{"c":141.73,"h":142.25,"l":140.8,"n":18095,"o":140.8,"t":"2026-02-06T05:00:00Z","v":849426,"vw":141.612691},{"c":144.73,"h":144.82,"l":142.21,"n":13808,"o":142.21,"t":"2026-02-09T05:00:00Z","v":840914,"vw":143.753279},{"c":145.64,"h":146.15,"l":143.28,"n":12519,"o":143.28,"t":"2026-02-10T05:00:00Z","v":446814,"vw":145.613124},{"c":143.65,"h":146.35,"l":143.61,"n":12386,"o":146,"t":"2026-02-11T05:00:00Z","v":593127,"vw":144.2268},{"c":140.12,"h":144.74,"l":139.615,"n":16712,"o":144.74,"t":"2026-02-12T05:00:00Z","v":719567,"vw":140.950875},{"c":141.02,"h":141.3,"l":138.5,"n":16606,"o":139.5,"t":"2026-02-13T05:00:00Z","v":1705338,"vw":140.45017},{"c":141.45,"h":141.97,"l":140.2,"n":10976,"o":140.68,"t":"2026-02-17T05:00:00Z","v":517802,"vw":141.340076},{"c":142.5,"h":143.17,"l":141.95,"n":12185,"o":141.96,"t":"2026-02-18T05:00:00Z","v":411606,"vw":142.603744},{"c":143.56,"h":144.14,"l":141.56,"n":12196,"o":142.35,"t":"2026-02-19T05:00:00Z","v":1083777,"vw":142.936331},{"c":146,"h":146.11,"l":143.12,"n":15548,"o":143.47,"t":"2026-02-20T05:00:00Z","v":615218,"vw":145.039279},{"c":142.29,"h":147.04,"l":141.565,"n":18613,"o":146.09,"t":"2026-02-23T05:00:00Z","v":889834,"vw":143.167798},{"c":142.3,"h":142.86,"l":141.57,"n":13834,"o":141.96,"t":"2026-02-24T05:00:00Z","v":765497,"vw":142.326358},{"c":148.13,"h":149.01,"l":144.38,"n":23498,"o":144.79,"t":"2026-02-25T05:00:00Z","v":1339120,"vw":147.747867},{"c":148.85,"h":148.97,"l":147.01,"n":19414,"o":147.95,"t":"2026-02-26T05:00:00Z","v":960473,"vw":148.24481},{"c":143.93,"h":147.95,"l":143.5684,"n":26617,"o":147.15,"t":"2026-02-27T05:00:00Z","v":1203763,"vw":144.459113},{"c":145.48,"h":146.2,"l":141,"n":18283,"o":141.67,"t":"2026-03-02T05:00:00Z","v":929589,"vw":144.632851},{"c":143.8,"h":144.86,"l":141.25,"n":16091,"o":142.7,"t":"2026-03-03T05:00:00Z","v":806905,"vw":143.316835},{"c":146.03,"h":146.095,"l":143.72,"n":11874,"o":143.72,"t":"2026-03-04T05:00:00Z","v":507673,"vw":145.593264},{"c":144,"h":145.4675,"l":142.44,"n":15777,"o":144.65,"t":"2026-03-05T05:00:00Z","v":830709,"vw":143.719211},{"c":142.12,"h":143.22,"l":140.28,"n":20941,"o":143.22,"t":"2026-03-06T05:00:00Z","v":1069964,"vw":141.694587},{"c":141.98,"h":142.64,"l":138.9,"n":19572,"o":140.08,"t":"2026-03-09T04:00:00Z","v":977946,"vw":140.96265},{"c":143.08,"h":144.34,"l":141.51,"n":14516,"o":143.65,"t":"2026-03-10T04:00:00Z","v":582947,"vw":143.165136},{"c":142.04,"h":144.74,"l":141.765,"n":11702,"o":144.74,"t":"2026-03-11T04:00:00Z","v":585121,"vw":142.511282},{"c":138.91,"h":140.81,"l":138.68,"n":16580,"o":140.5,"t":"2026-03-12T04:00:00Z","v":775194,"vw":139.402874},{"c":135.55,"h":140.1,"l":135.455,"n":15635,"o":140.1,"t":"2026-03-13T04:00:00Z","v":708595,"vw":137.138346},{"c":139.78,"h":140.52,"l":137.31,"n":20103,"o":137.31,"t":"2026-03-16T04:00:00Z","v":874092,"vw":139.579544},{"c":139.96,"h":141.04,"l":139.86,"n":11156,"o":141.01,"t":"2026-03-17T04:00:00Z","v":439207,"vw":140.294351},{"c":138,"h":140.23,"l":138,"n":12735,"o":139.9,"t":"2026-03-18T04:00:00Z","v":558926,"vw":138.694623},{"c":136.62,"h":137.51,"l":135.77,"n":13563,"o":136.2,"t":"2026-03-19T04:00:00Z","v":581170,"vw":136.534122},{"c":133.83,"h":136.6,"l":132.965,"n":18743,"o":136.6,"t":"2026-03-20T04:00:00Z","v":931197,"vw":134.27966},{"c":137.12,"h":138.34,"l":135.64,"n":15019,"o":136.83,"t":"2026-03-23T04:00:00Z","v":616465,"vw":137.350399},{"c":136.39,"h":138.34,"l":135.27,"n":13824,"o":135.27,"t":"2026-03-24T04:00:00Z","v":552431,"vw":136.914893},{"c":137.18,"h":138.25,"l":136.86,"n":21180,"o":137.71,"t":"2026-03-25T04:00:00Z","v":1131790,"vw":137.384396},{"c":132.35,"h":137.23,"l":132.25,"n":31477,"o":135.94,"t":"2026-03-26T04:00:00Z","v":1952025,"vw":133.883993},{"c":131.76,"h":131.93,"l":130.09,"n":30306,"o":131.35,"t":"2026-03-27T04:00:00Z","v":1692511,"vw":131.183863},{"c":131.56,"h":133.07,"l":130.73,"n":17297,"o":132.56,"t":"2026-03-30T04:00:00Z","v":827435,"vw":131.870646},{"c":135.34,"h":135.48,"l":132.56,"n":15221,"o":132.85,"t":"2026-03-31T04:00:00Z","v":699220,"vw":134.600305},{"c":137.04,"h":137.95,"l":136.6,"n":14034,"o":136.82,"t":"2026-04-01T04:00:00Z","v":589199,"vw":137.24995},{"c":136.23,"h":136.94,"l":134.69,"n":13754,"o":134.7,"t":"2026-04-02T04:00:00Z","v":605345,"vw":136.098512},{"c":137.36,"h":137.75,"l":136.38,"n":9933,"o":136.41,"t":"2026-04-06T04:00:00Z","v":386570,"vw":137.303153},{"c":138.17,"h":138.2927,"l":136.11,"n":9955,"o":136.74,"t":"2026-04-07T04:00:00Z","v":393637,"vw":137.689878},{"c":141,"h":142.66,"l":140.247,"n":15568,"o":142.66,"t":"2026-04-08T04:00:00Z","v":622318,"vw":141.035655},{"c":142.77,"h":142.79,"l":140.26,"n":12624,"o":140.49,"t":"2026-04-09T04:00:00Z","v":778632,"vw":142.295766},{"c":144.31,"h":145.09,"l":143.04,"n":14590,"o":143.06,"t":"2026-04-10T04:00:00Z","v":503004,"vw":144.279034},{"c":146.21,"h":146.22,"l":142.9,"n":10342,"o":143.98,"t":"2026-04-13T04:00:00Z","v":1285534,"vw":145.211418},{"c":148.39,"h":148.6,"l":146.385,"n":16036,"o":146.9,"t":"2026-04-14T04:00:00Z","v":589799,"vw":147.86746},{"c":149.49,"h":149.6,"l":148.5,"n":12392,"o":148.5,"t":"2026-04-15T04:00:00Z","v":358605,"vw":149.267412},{"c":149.3,"h":150.21,"l":148.555,"n":12048,"o":149.81,"t":"2026-04-16T04:00:00Z","v":399162,"vw":149.111923},{"c":151.95,"h":153.67,"l":150.18,"n":17741,"o":150.48,"t":"2026-04-17T04:00:00Z","v":681973,"vw":152.409575},{"c":153.39,"h":153.92,"l":151.4,"n":13673,"o":151.57,"t":"2026-04-20T04:00:00Z","v":529833,"vw":153.182999},{"c":151.46,"h":154.48,"l":151.38,"n":15043,"o":153.39,"t":"2026-04-21T04:00:00Z","v":594456,"vw":152.438495},{"c":150.82,"h":152.5,"l":150.57,"n":11070,"o":152.5,"t":"2026-04-22T04:00:00Z","v":418715,"vw":151.075323},{"c":151.63,"h":151.98,"l":150.095,"n":18876,"o":150.5,"t":"2026-04-23T04:00:00Z","v":768853,"vw":151.282952},{"c":152.15,"h":153.005,"l":150.46,"n":12500,"o":151.19,"t":"2026-04-24T04:00:00Z","v":567963,"vw":152.115033},{"c":152.37,"h":152.47,"l":151.05,"n":12918,"o":152.14,"t":"2026-04-27T04:00:00Z","v":757740,"vw":151.999871},{"c":151.46,"h":152.85,"l":150.65,"n":14409,"o":152.3,"t":"2026-04-28T04:00:00Z","v":3532015,"vw":151.711318},{"c":148.19,"h":150.29,"l":147.8,"n":14338,"o":150.15,"t":"2026-04-29T04:00:00Z","v":651249,"vw":148.658608},{"c":152.1,"h":152.47,"l":146.35,"n":15237,"o":146.58,"t":"2026-04-30T04:00:00Z","v":677862,"vw":151.626792},{"c":152.49,"h":153.62,"l":150.75,"n":12383,"o":150.75,"t":"2026-05-01T04:00:00Z","v":471574,"vw":152.85095},{"c":149.96,"h":151.9,"l":149.595,"n":11294,"o":151.53,"t":"2026-05-04T04:00:00Z","v":453508,"vw":150.399168},{"c":151.02,"h":151.44,"l":149.72,"n":10234,"o":151.17,"t":"2026-05-05T04:00:00Z","v":280466,"vw":150.977819},{"c":155.02,"h":155.67,"l":152.52,"n":18382,"o":152.52,"t":"2026-05-06T04:00:00Z","v":777035,"vw":154.725666},{"c":152.48,"h":156,"l":151.985,"n":21530,"o":155.03,"t":"2026-05-07T04:00:00Z","v":1105917,"vw":152.737631},{"c":152.9,"h":153.85,"l":151.65,"n":28461,"o":152.82,"t":"2026-05-08T04:00:00Z","v":1795630,"vw":152.72718},{"c":153.08,"h":154.04,"l":152.095,"n":14883,"o":152.095,"t":"2026-05-11T04:00:00Z","v":726987,"vw":153.05141},{"c":152.52,"h":152.57,"l":150.74,"n":23298,"o":152.25,"t":"2026-05-12T04:00:00Z","v":1427917,"vw":151.759194},{"c":150.23,"h":152.93,"l":149.07,"n":30478,"o":151.56,"t":"2026-05-13T04:00:00Z","v":2557912,"vw":150.467154},{"c":152.97,"h":153.025,"l":150.36,"n":14029,"o":150.52,"t":"2026-05-14T04:00:00Z","v":513568,"vw":152.491021},{"c":152.48,"h":152.555,"l":150.51,"n":14629,"o":151.68,"t":"2026-05-15T04:00:00Z","v":595144,"vw":152.0759},{"c":153.8,"h":154.21,"l":152.74,"n":8401,"o":152.74,"t":"2026-05-18T04:00:00Z","v":336095,"vw":153.635448},{"c":154.1,"h":154.77,"l":152.14,"n":15714,"o":152.61,"t":"2026-05-19T04:00:00Z","v":715680,"vw":153.945892},{"c":157.81,"h":158.64,"l":154.44,"n":17020,"o":155,"t":"2026-05-20T04:00:00Z","v":851854,"vw":157.686032},{"c":159.73,"h":160.29,"l":156.74,"n":13118,"o":157.08,"t":"2026-05-21T04:00:00Z","v":639324,"vw":159.203548},{"c":160.93,"h":161.545,"l":160.06,"n":13645,"o":161.18,"t":"2026-05-22T04:00:00Z","v":635319,"vw":160.970277},{"c":161.84,"h":163.115,"l":160.91,"n":16800,"o":162.96,"t":"2026-05-26T04:00:00Z","v":850298,"vw":161.692296},{"c":163.13,"h":163.44,"l":160.72,"n":16865,"o":160.72,"t":"2026-05-27T04:00:00Z","v":966697,"vw":162.422515},{"c":161.84,"h":162.85,"l":160.39,"n":17391,"o":162.48,"t":"2026-05-28T04:00:00Z","v":803090,"vw":161.96193},{"c":162.01,"h":163.75,"l":160.55,"n":14050,"o":162.55,"t":"2026-05-29T04:00:00Z","v":644258,"vw":161.662199},{"c":162.62,"h":164.5,"l":162.02,"n":17514,"o":163.05,"t":"2026-06-01T04:00:00Z","v":746826,"vw":163.103311},{"c":165.38,"h":165.92,"l":162.5034,"n":13252,"o":162.62,"t":"2026-06-02T04:00:00Z","v":544930,"vw":165.138287},{"c":162.33,"h":165.335,"l":162.235,"n":13223,"o":164.72,"t":"2026-06-03T04:00:00Z","v":607639,"vw":163.266043},{"c":165.21,"h":165.73,"l":160.6,"n":12286,"o":160.6,"t":"2026-06-04T04:00:00Z","v":506727,"vw":164.917305},{"c":164.37,"h":165.8,"l":164.14,"n":13862,"o":164.32,"t":"2026-06-05T04:00:00Z","v":603300,"vw":164.623759},{"c":164.59,"h":166.55,"l":163.79,"n":9889,"o":165.44,"t":"2026-06-08T04:00:00Z","v":427656,"vw":164.868395},{"c":165.22,"h":167.07,"l":163.14,"n":15211,"o":166.34,"t":"2026-06-09T04:00:00Z","v":688579,"vw":165.170661},{"c":164.39,"h":166.46,"l":164.32,"n":15522,"o":166.04,"t":"2026-06-10T04:00:00Z","v":996545,"vw":165.217285},{"c":166.6,"h":167.1,"l":163.775,"n":14576,"o":165,"t":"2026-06-11T04:00:00Z","v":728472,"vw":165.817501},{"c":168.3,"h":169.35,"l":167,"n":12303,"o":167,"t":"2026-06-12T04:00:00Z","v":666880,"vw":168.400816},{"c":168.4,"h":170.49,"l":166.32,"n":11695,"o":166.46,"t":"2026-06-15T04:00:00Z","v":483801,"vw":168.440537},{"c":169.54,"h":170.98,"l":168.94,"n":13703,"o":169.14,"t":"2026-06-16T04:00:00Z","v":817586,"vw":169.952067},{"c":169.84,"h":171.69,"l":169.57,"n":16633,"o":170.29,"t":"2026-06-17T04:00:00Z","v":1002475,"vw":170.33089},{"c":170.82,"h":173.2,"l":170.46,"n":22650,"o":172.34,"t":"2026-06-18T04:00:00Z","v":1300785,"vw":171.327089},{"c":173.18,"h":173.93,"l":171.23,"n":12568,"o":171.23,"t":"2026-06-22T04:00:00Z","v":576637,"vw":173.107947},{"c":173.42,"h":174.1,"l":170.5801,"n":16217,"o":171.26,"t":"2026-06-23T04:00:00Z","v":652862,"vw":173.319992},{"c":172.37,"h":173.5,"l":171.835,"n":14759,"o":173.16,"t":"2026-06-24T04:00:00Z","v":612906,"vw":172.450021},{"c":174.8,"h":175.21,"l":173.31,"n":14503,"o":173.5,"t":"2026-06-25T04:00:00Z","v":713077,"vw":174.491627},{"c":175.1,"h":175.54,"l":173.42,"n":14129,"o":174.72,"t":"2026-06-26T04:00:00Z","v":1477567,"vw":174.58805},{"c":176.08,"h":176.38,"l":174.44,"n":12776,"o":175.76,"t":"2026-06-29T04:00:00Z","v":911122,"vw":175.724791},{"c":176.7,"h":177,"l":175.17,"n":11432,"o":175.74,"t":"2026-06-30T04:00:00Z","v":417033,"vw":176.478573},{"c":177.57,"h":178.7,"l":174.59,"n":7325,"o":174.59,"t":"2026-07-01T04:00:00Z","v":194825,"vw":177.563571},{"c":174.13,"h":178.6,"l":172.79,"n":18102,"o":177.76,"t":"2026-07-02T04:00:00Z","v":828592,"vw":174.697125},{"c":176.1,"h":176.38,"l":174.27,"n":12405,"o":174.82,"t":"2026-07-06T04:00:00Z","v":1066528,"vw":175.427094},{"c":178.25,"h":179.33,"l":175.58,"n":13967,"o":176.12,"t":"2026-07-07T04:00:00Z","v":1212199,"vw":177.621827},{"c":174.51,"h":178.12,"l":173.2,"n":18473,"o":177.73,"t":"2026-07-08T04:00:00Z","v":1269393,"vw":174.72313},{"c":176.66,"h":177.58,"l":175.24,"n":12593,"o":175.24,"t":"2026-07-09T04:00:00Z","v":981774,"vw":176.558939},{"c":178.96,"h":179.19,"l":176.905,"n":10809,"o":177.23,"t":"2026-07-10T04:00:00Z","v":475037,"vw":178.440555},{"c":178.69,"h":180.09,"l":177.82,"n":12740,"o":179.55,"t":"2026-07-13T04:00:00Z","v":523015,"vw":178.696676},{"c":180.86,"h":181.9087,"l":179.655,"n":11191,"o":180.05,"t":"2026-07-14T04:00:00Z","v":505304,"vw":180.902256},{"c":183.65,"h":183.74,"l":181.36,"n":15128,"o":181.82,"t":"2026-07-15T04:00:00Z","v":529392,"vw":182.916796},{"c":182.62,"h":183.9,"l":181.71,"n":12790,"o":183.26,"t":"2026-07-16T04:00:00Z","v":595672,"vw":182.740913},{"c":181.97,"h":184.21,"l":180.47,"n":15540,"o":181.03,"t":"2026-07-17T04:00:00Z","v":717753,"vw":182.706156},{"c":178,"h":182.68,"l":177.92,"n":16047,"o":181.8,"t":"2026-07-20T04:00:00Z","v":629734,"vw":179.157289},{"c":178.76,"h":179.56,"l":177.3901,"n":12874,"o":179.2,"t":"2026-07-21T04:00:00Z","v":1228560,"vw":178.606228},{"c":179.06,"h":180.66,"l":178.77,"n":10723,"o":180.66,"t":"2026-07-22T04:00:00Z","v":357532,"vw":179.337309},{"c":176.63,"h":180.8,"l":175.3,"n":15126,"o":180.8,"t":"2026-07-23T04:00:00Z","v":663356,"vw":176.439074},{"c":177.77,"h":178.79,"l":176.49,"n":10812,"o":177.67,"t":"2026-07-24T04:00:00Z","v":451839,"vw":177.884984},{"c":178.51,"h":179.9455,"l":176.98,"n":9831,"o":179.05,"t":"2026-07-27T04:00:00Z","v":392351,"vw":178.080519},{"c":180.63,"h":180.785,"l":176.35,"n":10846,"o":177.57,"t":"2026-07-28T04:00:00Z","v":491332,"vw":179.635624},{"c":175.29,"h":180.08,"l":175.19,"n":14843,"o":180,"t":"2026-07-29T04:00:00Z","v":3238969,"vw":176.643564},{"c":178.62,"h":179.27,"l":175.5,"n":12223,"o":175.5,"t":"2026-07-30T04:00:00Z","v":1647659,"vw":178.537363},{"c":179.45,"h":180.43,"l":178.355,"n":12610,"o":178.96,"t":"2026-07-31T04:00:00Z","v":758211,"vw":179.565243},{"c":179.72,"h":180.7992,"l":179.1001,"n":7630,"o":179.79,"t":"2026-08-03T04:00:00Z","v":211542,"vw":179.750596},{"c":179.79,"h":181.74,"l":178.73,"n":13775,"o":178.73,"t":"2026-08-04T04:00:00Z","v":706398,"vw":180.389594},{"c":180.94,"h":182.59,"l":179.85,"n":12852,"o":179.98,"t":"2026-08-05T04:00:00Z","v":512702,"vw":181.44844},{"c":180.82,"h":182.66,"l":180.19,"n":10967,"o":182.33,"t":"2026-08-06T04:00:00Z","v":372436,"vw":181.013632},{"c":181.55,"h":183.31,"l":180.37,"n":10825,"o":183.29,"t":"2026-08-07T04:00:00Z","v":378510,"vw":181.099859},{"c":181.91,"h":183.22,"l":180.44,"n":9753,"o":180.44,"t":"2026-08-10T04:00:00Z","v":339227,"vw":182.172835},{"c":181.17,"h":183.6536,"l":181.13,"n":10683,"o":182.46,"t":"2026-08-11T04:00:00Z","v":683718,"vw":181.931031},{"c":183.57,"h":184.105,"l":182.04,"n":11009,"o":182.43,"t":"2026-08-12T04:00:00Z","v":746984,"vw":183.387689},{"c":184.16,"h":184.82,"l":182.7,"n":10926,"o":184.44,"t":"2026-08-13T04:00:00Z","v":1132817,"vw":183.856743},{"c":185.81,"h":185.86,"l":184,"n":8656,"o":184.25,"t":"2026-08-14T04:00:00Z","v":481586,"vw":185.262105},{"c":185.28,"h":187.22,"l":185.24,"n":9748,"o":186,"t":"2026-08-17T04:00:00Z","v":397617,"vw":185.619954},{"c":182.57,"h":185.82,"l":181.45,"n":10430,"o":185.25,"t":"2026-08-18T04:00:00Z","v":418483,"vw":182.718816},{"c":175.73,"h":184.255,"l":175.57,"n":19330,"o":183.03,"t":"2026-08-19T04:00:00Z","v":1844917,"vw":177.032306},{"c":172.9,"h":175.77,"l":171.766,"n":21833,"o":175.7,"t":"2026-08-20T04:00:00Z","v":1294234,"vw":173.029452},{"c":174.43,"h":176.185,"l":173.47,"n":12991,"o":174.4,"t":"2026-08-21T04:00:00Z","v":766472,"vw":174.380955},{"c":172.35,"h":173.78,"l":171.46,"n":19294,"o":172.535,"t":"2026-08-24T04:00:00Z","v":1236194,"vw":172.559879},{"c":173.46,"h":175.01,"l":169.77,"n":22364,"o":175.01,"t":"2026-08-25T04:00:00Z","v":1342593,"vw":172.69528},{"c":172.9,"h":174.27,"l":171.89,"n":20920,"o":173.22,"t":"2026-08-26T04:00:00Z","v":1173097,"vw":172.908827},{"c":172.13,"h":174.16,"l":171.385,"n":14950,"o":172.85,"t":"2026-08-27T04:00:00Z","v":925658,"vw":172.295833},{"c":171.86,"h":173.29,"l":170.02,"n":14673,"o":172.76,"t":"2026-08-28T04:00:00Z","v":1225622,"vw":171.282562},{"c":170.31,"h":172.675,"l":169.52,"n":17183,"o":172.11,"t":"2026-08-31T04:00:00Z","v":987518,"vw":170.413209},{"c":168.3,"h":170.64,"l":166.96,"n":14580,"o":169.98,"t":"2026-09-01T04:00:00Z","v":841197,"vw":168.466155},{"c":172.82,"h":173.02,"l":169.03,"n":13890,"o":169.1,"t":"2026-09-02T04:00:00Z","v":699829,"vw":171.836459},{"c":176.86,"h":177.13,"l":173.34,"n":14439,"o":173.72,"t":"2026-09-03T04:00:00Z","v":694642,"vw":176.282442},{"c":175.4,"h":176.64,"l":174.7,"n":11966,"o":176.15,"t":"2026-09-04T04:00:00Z","v":544253,"vw":175.397735},{"c":175.05,"h":177,"l":174.6,"n":12368,"o":174.6,"t":"2026-09-08T04:00:00Z","v":558435,"vw":175.79646},{"c":172.63,"h":174.17,"l":172.39,"n":10537,"o":174.17,"t":"2026-09-09T04:00:00Z","v":1037274,"vw":172.969693},{"c":173.69,"h":173.865,"l":171.85,"n":11402,"o":172.26,"t":"2026-09-10T04:00:00Z","v":488983,"vw":173.268386},{"c":174.88,"h":176,"l":173.27,"n":9878,"o":175.6,"t":"2026-09-11T04:00:00Z","v":478289,"vw":174.646041},{"c":174.28,"h":175.665,"l":173.5,"n":11911,"o":173.5,"t":"2026-09-14T04:00:00Z","v":657528,"vw":174.400711},{"c":173.7,"h":176.15,"l":171.58,"n":8442,"o":176.15,"t":"2026-09-15T04:00:00Z","v":296523,"vw":172.991539},{"c":172.6,"h":174.63,"l":170.97,"n":9431,"o":173.75,"t":"2026-09-16T04:00:00Z","v":374143,"vw":172.861489},{"c":173.79,"h":174.71,"l":172.94,"n":7472,"o":174.03,"t":"2026-09-17T04:00:00Z","v":444682,"vw":173.795037},{"c":174.49,"h":174.77,"l":172.74,"n":8122,"o":172.74,"t":"2026-09-18T04:00:00Z","v":448965,"vw":173.94255},{"c":177.19,"h":177.45,"l":175.68,"n":9838,"o":175.68,"t":"2026-09-21T04:00:00Z","v":1879126,"vw":176.973112},{"c":174.35,"h":177.66,"l":173.03,"n":12631,"o":177.63,"t":"2026-09-22T04:00:00Z","v":539753,"vw":174.327213},{"c":170.37,"h":174.095,"l":170.3501,"n":10363,"o":173.55,"t":"2026-09-23T04:00:00Z","v":538951,"vw":171.391487},{"c":171.06,"h":172.13,"l":168.86,"n":8966,"o":172.13,"t":"2026-09-24T04:00:00Z","v":494858,"vw":170.629774},{"c":172.3,"h":172.66,"l":170.775,"n":9189,"o":172,"t":"2026-09-25T04:00:00Z","v":354059,"vw":172.032701},{"c":171.15,"h":172.69,"l":170.73,"n":8490,"o":171.96,"t":"2026-09-28T04:00:00Z","v":391712,"vw":171.454013},{"c":169.61,"h":171.23,"l":168.79,"n":9254,"o":170.7,"t":"2026-09-29T04:00:00Z","v":472654,"vw":169.601511},{"c":167.25,"h":169.81,"l":167.19,"n":10753,"o":169.51,"t":"2026-09-30T04:00:00Z","v":471329,"vw":167.884695},{"c":166.3,"h":166.64,"l":162.86,"n":14330,"o":166.35,"t":"2026-10-01T04:00:00Z","v":929904,"vw":164.80107},{"c":165.7,"h":167.38,"l":164.8,"n":17222,"o":165.775,"t":"2026-10-02T04:00:00Z","v":2410827,"vw":165.779379},{"c":164.45,"h":166.16,"l":164.09,"n":11172,"o":165.68,"t":"2026-10-05T04:00:00Z","v":446843,"vw":165.133199},{"c":166.09,"h":166.74,"l":165.29,"n":10162,"o":165.78,"t":"2026-10-06T04:00:00Z","v":338617,"vw":166.145001},{"c":161.75,"h":164.56,"l":161.35,"n":12733,"o":164.56,"t":"2026-10-07T04:00:00Z","v":577546,"vw":162.223311},{"c":160.7,"h":162.14,"l":159.56,"n":18909,"o":160.01,"t":"2026-10-08T04:00:00Z","v":813992,"vw":160.587281},{"c":162.59,"h":162.71,"l":159.96,"n":11458,"o":162.33,"t":"2026-10-09T04:00:00Z","v":441745,"vw":161.70507},{"c":163.88,"h":164.25,"l":162.26,"n":5390,"o":162.26,"t":"2026-10-12T04:00:00Z","v":191826,"vw":163.842426},{"c":165.28,"h":165.67,"l":162.89,"n":8526,"o":162.89,"t":"2026-10-13T04:00:00Z","v":405529,"vw":165.115177},{"c":163.62,"h":164.04,"l":162.36,"n":10444,"o":163.46,"t":"2026-10-14T04:00:00Z","v":362826,"vw":163.196876},{"c":166.05,"h":166.37,"l":162.965,"n":10527,"o":165.76,"t":"2026-10-15T04:00:00Z","v":415266,"vw":165.489393},{"c":167.07,"h":168.14,"l":165.84,"n":9973,"o":166.84,"t":"2026-10-16T04:00:00Z","v":350826,"vw":167.068758},{"c":166.02,"h":167.25,"l":165.6,"n":8594,"o":166.96,"t":"2026-10-19T04:00:00Z","v":248622,"vw":166.208771},{"c":167.47,"h":168.85,"l":166.28,"n":8995,"o":168.85,"t":"2026-10-20T04:00:00Z","v":636011,"vw":167.468457},{"c":170.45,"h":170.64,"l":165.58,"n":8981,"o":165.58,"t":"2026-10-21T04:00:00Z","v":1512090,"vw":170.350224},{"c":170.44,"h":170.675,"l":167.9,"n":11185,"o":168.94,"t":"2026-10-22T04:00:00Z","v":404784,"vw":169.833487}],"volatilityBars":[{"c":176.98,"h":177.66,"l":176.77,"n":290,"o":177.63,"t":"2026-09-22T13:30:00Z","v":15038,"vw":177.199319},{"c":175.95,"h":176.995,"l":175.83,"n":337,"o":176.995,"t":"2026-09-22T13:45:00Z","v":16223,"vw":176.344446},{"c":174.8,"h":175.96,"l":174.8,"n":503,"o":175.81,"t":"2026-09-22T14:00:00Z","v":18248,"vw":175.48186},{"c":174.205,"h":174.78,"l":174.205,"n":560,"o":174.78,"t":"2026-09-22T14:15:00Z","v":24472,"vw":174.480995},{"c":174.53,"h":174.66,"l":174.225,"n":609,"o":174.26,"t":"2026-09-22T14:30:00Z","v":30176,"vw":174.462272},{"c":174.21,"h":174.48,"l":174.1,"n":536,"o":174.47,"t":"2026-09-22T14:45:00Z","v":28630,"vw":174.261844},{"c":173.11,"h":174.19,"l":173.11,"n":389,"o":174.04,"t":"2026-09-22T15:00:00Z","v":15568,"vw":173.860963},{"c":173.28,"h":173.65,"l":173.19,"n":517,"o":173.2799,"t":"2026-09-22T15:15:00Z","v":29698,"vw":173.41679},{"c":173.37,"h":173.49,"l":173.03,"n":454,"o":173.27,"t":"2026-09-22T15:30:00Z","v":21237,"vw":173.235299},{"c":173.59,"h":173.655,"l":173.17,"n":288,"o":173.24,"t":"2026-09-22T15:45:00Z","v":11645,"vw":173.437773},{"c":173.525,"h":173.84,"l":173.48,"n":387,"o":173.61,"t":"2026-09-22T16:00:00Z","v":23305,"vw":173.652351},{"c":173.99,"h":174.04,"l":173.51,"n":366,"o":173.525,"t":"2026-09-22T16:15:00Z","v":14424,"vw":173.763075},{"c":173.915,"h":174.11,"l":173.86,"n":366,"o":174.05,"t":"2026-09-22T16:30:00Z","v":18237,"vw":173.971669},{"c":173.82,"h":174.015,"l":173.73,"n":347,"o":173.885,"t":"2026-09-22T16:45:00Z","v":14160,"vw":173.873104},{"c":173.76,"h":173.815,"l":173.49,"n":103,"o":173.8,"t":"2026-09-22T17:00:00Z","v":4198,"vw":173.651051},{"c":174.01,"h":174.01,"l":173.71,"n":217,"o":173.8,"t":"2026-09-22T17:15:00Z","v":8078,"vw":173.819051},{"c":174.325,"h":174.325,"l":174.04,"n":318,"o":174.04,"t":"2026-09-22T17:30:00Z","v":13669,"vw":174.195236},{"c":174.6,"h":174.83,"l":174.36,"n":397,"o":174.38,"t":"2026-09-22T17:45:00Z","v":13749,"vw":174.555027},{"c":174.15,"h":174.4,"l":174.08,"n":261,"o":174.4,"t":"2026-09-22T18:00:00Z","v":6365,"vw":174.263097},{"c":174.29,"h":174.32,"l":173.97,"n":234,"o":174.11,"t":"2026-09-22T18:15:00Z","v":7266,"vw":174.198126},{"c":174.735,"h":174.74,"l":174.29,"n":214,"o":174.29,"t":"2026-09-22T18:30:00Z","v":4932,"vw":174.566401},{"c":174.48,"h":174.8,"l":174.455,"n":323,"o":174.78,"t":"2026-09-22T18:45:00Z","v":6030,"vw":174.626935},{"c":174.02,"h":174.48,"l":174.02,"n":307,"o":174.48,"t":"2026-09-22T19:00:00Z","v":9834,"vw":174.28559},{"c":174.39,"h":174.39,"l":174.07,"n":426,"o":174.1,"t":"2026-09-22T19:15:00Z","v":10600,"vw":174.173858},{"c":174.48,"h":174.66,"l":174.27,"n":812,"o":174.32,"t":"2026-09-22T19:30:00Z","v":21529,"vw":174.456605},{"c":174.38,"h":174.64,"l":174.24,"n":2320,"o":174.51,"t":"2026-09-22T19:45:00Z","v":93222,"vw":174.380886},{"c":174.7,"h":174.7,"l":174.35,"n":22,"o":174.35,"t":"2026-09-22T20:00:00Z","v":30742,"vw":174.352127},{"c":173.87,"h":174.095,"l":173.21,"n":301,"o":173.55,"t":"2026-09-23T13:30:00Z","v":14836,"vw":173.514801},{"c":173.6,"h":173.96,"l":173.35,"n":228,"o":173.95,"t":"2026-09-23T13:45:00Z","v":9909,"vw":173.576468},{"c":173.84,"h":173.86,"l":173.375,"n":286,"o":173.63,"t":"2026-09-23T14:00:00Z","v":12355,"vw":173.54256},{"c":173.18,"h":173.94,"l":173.08,"n":344,"o":173.835,"t":"2026-09-23T14:15:00Z","v":18673,"vw":173.517734},{"c":172.935,"h":173.53,"l":172.88,"n":367,"o":173.185,"t":"2026-09-23T14:30:00Z","v":13713,"vw":173.311198},{"c":172.43,"h":172.87,"l":172.43,"n":337,"o":172.87,"t":"2026-09-23T14:45:00Z","v":12138,"vw":172.688757},{"c":172.58,"h":172.79,"l":172.4201,"n":163,"o":172.52,"t":"2026-09-23T15:00:00Z","v":5640,"vw":172.586404},{"c":172.35,"h":172.8,"l":172.35,"n":275,"o":172.4955,"t":"2026-09-23T15:15:00Z","v":11596,"vw":172.571851},{"c":172.11,"h":172.51,"l":172.11,"n":147,"o":172.325,"t":"2026-09-23T15:30:00Z","v":5481,"vw":172.299163},{"c":171.88,"h":172.2,"l":171.775,"n":123,"o":172.18,"t":"2026-09-23T15:45:00Z","v":3934,"vw":171.983056},{"c":171.65,"h":172,"l":171.65,"n":183,"o":171.99,"t":"2026-09-23T16:00:00Z","v":5985,"vw":171.847442},{"c":171.74,"h":171.815,"l":171.7,"n":127,"o":171.73,"t":"2026-09-23T16:15:00Z","v":5968,"vw":171.763306},{"c":172.04,"h":172.05,"l":171.65,"n":194,"o":171.73,"t":"2026-09-23T16:30:00Z","v":8160,"vw":171.842747},{"c":171.825,"h":172.01,"l":171.7,"n":136,"o":172.01,"t":"2026-09-23T16:45:00Z","v":5262,"vw":171.837676},{"c":171.735,"h":171.87,"l":171.47,"n":129,"o":171.87,"t":"2026-09-23T17:00:00Z","v":5194,"vw":171.629282},{"c":171.72,"h":171.92,"l":171.69,"n":121,"o":171.8,"t":"2026-09-23T17:15:00Z","v":4132,"vw":171.772722},{"c":171.46,"h":171.58,"l":171.2,"n":178,"o":171.53,"t":"2026-09-23T17:30:00Z","v":5986,"vw":171.411905},{"c":171.58,"h":171.67,"l":171.45,"n":129,"o":171.51,"t":"2026-09-23T17:45:00Z","v":5523,"vw":171.54027},{"c":170.93,"h":171.61,"l":170.93,"n":382,"o":171.61,"t":"2026-09-23T18:00:00Z","v":18760,"vw":171.229157},{"c":170.91,"h":171,"l":170.66,"n":737,"o":170.955,"t":"2026-09-23T18:15:00Z","v":36822,"vw":170.792683},{"c":170.82,"h":170.92,"l":170.77,"n":315,"o":170.87,"t":"2026-09-23T18:30:00Z","v":10809,"vw":170.854511},{"c":170.88,"h":170.88,"l":170.67,"n":224,"o":170.8,"t":"2026-09-23T18:45:00Z","v":10620,"vw":170.794418},{"c":170.819,"h":170.95,"l":170.64,"n":293,"o":170.76,"t":"2026-09-23T19:00:00Z","v":7832,"vw":170.795135},{"c":170.76,"h":170.93,"l":170.74,"n":243,"o":170.76,"t":"2026-09-23T19:15:00Z","v":5956,"vw":170.813991},{"c":170.535,"h":170.78,"l":170.511,"n":473,"o":170.71,"t":"2026-09-23T19:30:00Z","v":15667,"vw":170.648923},{"c":170.37,"h":170.94,"l":170.3501,"n":2878,"o":170.52,"t":"2026-09-23T19:45:00Z","v":137149,"vw":170.601131},{"c":170.37,"h":170.37,"l":170.37,"n":22,"o":170.37,"t":"2026-09-23T20:00:00Z","v":42405,"vw":170.37},{"c":170.285,"h":172.13,"l":169.8,"n":288,"o":172.13,"t":"2026-09-24T13:30:00Z","v":15120,"vw":170.400251},{"c":170.49,"h":170.67,"l":170.05,"n":249,"o":170.228,"t":"2026-09-24T13:45:00Z","v":10507,"vw":170.331159},{"c":170.3075,"h":170.82,"l":170.295,"n":218,"o":170.46,"t":"2026-09-24T14:00:00Z","v":9165,"vw":170.477631},{"c":169.75,"h":170.36,"l":169.55,"n":266,"o":170.18,"t":"2026-09-24T14:15:00Z","v":7959,"vw":169.970123},{"c":169.66,"h":169.935,"l":169.66,"n":129,"o":169.84,"t":"2026-09-24T14:30:00Z","v":4396,"vw":169.819103},{"c":169.29,"h":169.72,"l":169.29,"n":141,"o":169.43,"t":"2026-09-24T14:45:00Z","v":5271,"vw":169.497302},{"c":169.035,"h":169.36,"l":169.035,"n":123,"o":169.25,"t":"2026-09-24T15:00:00Z","v":4369,"vw":169.2456},{"c":169.285,"h":169.34,"l":168.86,"n":134,"o":168.87,"t":"2026-09-24T15:15:00Z","v":6628,"vw":169.231372},{"c":169.42,"h":169.46,"l":169.27,"n":138,"o":169.39,"t":"2026-09-24T15:30:00Z","v":5099,"vw":169.379443},{"c":169.66,"h":169.66,"l":169.35,"n":166,"o":169.45,"t":"2026-09-24T15:45:00Z","v":6096,"vw":169.440227},{"c":169.86,"h":170.07,"l":169.54,"n":277,"o":169.6,"t":"2026-09-24T16:00:00Z","v":7242,"vw":169.838891},{"c":170.365,"h":171.1025,"l":170.06,"n":631,"o":170.2,"t":"2026-09-24T16:15:00Z","v":31803,"vw":170.507652},{"c":170.68,"h":170.92,"l":170.28,"n":209,"o":170.37,"t":"2026-09-24T16:30:00Z","v":13348,"vw":170.652915},{"c":170.39,"h":170.71,"l":170.39,"n":89,"o":170.4353,"t":"2026-09-24T16:45:00Z","v":2948,"vw":170.549111},{"c":170.275,"h":170.47,"l":170.075,"n":201,"o":170.3,"t":"2026-09-24T17:00:00Z","v":6646,"vw":170.321186},{"c":170.11,"h":170.405,"l":170.07,"n":251,"o":170.32,"t":"2026-09-24T17:15:00Z","v":7996,"vw":170.260632},{"c":170.13,"h":170.16,"l":170.03,"n":111,"o":170.12,"t":"2026-09-24T17:30:00Z","v":3996,"vw":170.113083},{"c":170.59,"h":170.61,"l":170.4219,"n":171,"o":170.4219,"t":"2026-09-24T17:45:00Z","v":4392,"vw":170.551727},{"c":170.78,"h":170.78,"l":170.25,"n":232,"o":170.6,"t":"2026-09-24T18:00:00Z","v":11722,"vw":170.486538},{"c":170.93,"h":171.02,"l":170.73,"n":200,"o":170.785,"t":"2026-09-24T18:15:00Z","v":8864,"vw":170.902026},{"c":170.69,"h":171.05,"l":170.66,"n":165,"o":170.84,"t":"2026-09-24T18:30:00Z","v":6388,"vw":170.864994},{"c":170.8699,"h":170.89,"l":170.57,"n":297,"o":170.69,"t":"2026-09-24T18:45:00Z","v":21459,"vw":170.686296},{"c":170.64,"h":170.8,"l":170.575,"n":243,"o":170.795,"t":"2026-09-24T19:00:00Z","v":11343,"vw":170.709055},{"c":170.755,"h":170.83,"l":170.58,"n":285,"o":170.625,"t":"2026-09-24T19:15:00Z","v":14016,"vw":170.728916},{"c":170.9388,"h":170.965,"l":170.735,"n":297,"o":170.755,"t":"2026-09-24T19:30:00Z","v":9798,"vw":170.868292},{"c":170.98,"h":171.22,"l":170.8,"n":2159,"o":170.97,"t":"2026-09-24T19:45:00Z","v":99877,"vw":171.101963},{"c":171.06,"h":171.06,"l":171.06,"n":17,"o":171.06,"t":"2026-09-24T20:00:00Z","v":25878,"vw":171.06},{"c":171.06,"h":171.06,"l":171.06,"n":37,"o":171.06,"t":"2026-09-25T13:15:00Z","v":305,"vw":171.06},{"c":172.175,"h":172.35,"l":171.9,"n":185,"o":172,"t":"2026-09-25T13:30:00Z","v":10454,"vw":172.119739},{"c":171.755,"h":172.1,"l":171.71,"n":250,"o":171.945,"t":"2026-09-25T13:45:00Z","v":10300,"vw":171.920047},{"c":171.67,"h":171.74,"l":171.32,"n":180,"o":171.74,"t":"2026-09-25T14:00:00Z","v":7001,"vw":171.654367},{"c":171.065,"h":171.645,"l":171.035,"n":150,"o":171.645,"t":"2026-09-25T14:15:00Z","v":4153,"vw":171.460918},{"c":171.41,"h":171.46,"l":171.015,"n":373,"o":171.09,"t":"2026-09-25T14:30:00Z","v":16891,"vw":171.133857},{"c":170.94,"h":171.43,"l":170.865,"n":191,"o":171.39,"t":"2026-09-25T14:45:00Z","v":9229,"vw":171.096106},{"c":170.88,"h":171.03,"l":170.775,"n":163,"o":171.03,"t":"2026-09-25T15:00:00Z","v":4566,"vw":170.889167},{"c":171.08,"h":171.12,"l":170.79,"n":143,"o":170.79,"t":"2026-09-25T15:15:00Z","v":6593,"vw":171.008716},{"c":171.02,"h":171.39,"l":170.87,"n":191,"o":171.15,"t":"2026-09-25T15:30:00Z","v":6732,"vw":171.186663},{"c":171.59,"h":171.78,"l":170.93,"n":206,"o":170.99,"t":"2026-09-25T15:45:00Z","v":8129,"vw":171.338774},{"c":172.25,"h":172.325,"l":171.68,"n":295,"o":171.705,"t":"2026-09-25T16:00:00Z","v":9052,"vw":171.951748},{"c":171.92,"h":172.13,"l":171.82,"n":108,"o":172.08,"t":"2026-09-25T16:15:00Z","v":1847,"vw":171.985909},{"c":171.905,"h":171.96,"l":171.8,"n":200,"o":171.91,"t":"2026-09-25T16:30:00Z","v":5768,"vw":171.890294},{"c":171.335,"h":171.9,"l":171.335,"n":199,"o":171.9,"t":"2026-09-25T16:45:00Z","v":5431,"vw":171.525303},{"c":171.78,"h":171.78,"l":171.49,"n":224,"o":171.49,"t":"2026-09-25T17:00:00Z","v":6046,"vw":171.693641},{"c":171.69,"h":171.8,"l":171.56,"n":106,"o":171.8,"t":"2026-09-25T17:15:00Z","v":2496,"vw":171.661714},{"c":172.08,"h":172.17,"l":171.62,"n":291,"o":171.62,"t":"2026-09-25T17:30:00Z","v":8716,"vw":171.883498},{"c":171.925,"h":172.095,"l":171.69,"n":182,"o":172.095,"t":"2026-09-25T17:45:00Z","v":5061,"vw":171.937336},{"c":171.91,"h":171.92,"l":171.74,"n":239,"o":171.9,"t":"2026-09-25T18:00:00Z","v":6726,"vw":171.881051},{"c":171.96,"h":172.01,"l":171.805,"n":366,"o":171.875,"t":"2026-09-25T18:15:00Z","v":11522,"vw":171.936916},{"c":172.15,"h":172.15,"l":171.96,"n":290,"o":171.97,"t":"2026-09-25T18:30:00Z","v":8273,"vw":172.040617},{"c":172.3,"h":172.3,"l":172.03,"n":140,"o":172.05,"t":"2026-09-25T18:45:00Z","v":3196,"vw":172.159706},{"c":172.185,"h":172.3,"l":172.085,"n":312,"o":172.3,"t":"2026-09-25T19:00:00Z","v":10084,"vw":172.187937},{"c":172.235,"h":172.235,"l":172.11,"n":179,"o":172.17,"t":"2026-09-25T19:15:00Z","v":4550,"vw":172.194218},{"c":172.53,"h":172.58,"l":172.2324,"n":659,"o":172.25,"t":"2026-09-25T19:30:00Z","v":16669,"vw":172.385916},{"c":172.34,"h":172.66,"l":172.255,"n":1815,"o":172.6,"t":"2026-09-25T19:45:00Z","v":99736,"vw":172.452025},{"c":172.3,"h":172.3,"l":172.3,"n":17,"o":172.3,"t":"2026-09-25T20:00:00Z","v":32663,"vw":172.3},{"c":172.29,"h":172.46,"l":171.62,"n":382,"o":171.96,"t":"2026-09-28T13:30:00Z","v":16264,"vw":172.043665},{"c":172.17,"h":172.69,"l":172.07,"n":232,"o":172.375,"t":"2026-09-28T13:45:00Z","v":10787,"vw":172.301348},{"c":172.05,"h":172.42,"l":171.97,"n":226,"o":172.175,"t":"2026-09-28T14:00:00Z","v":12653,"vw":172.171972},{"c":172.14,"h":172.33,"l":171.875,"n":243,"o":172.12,"t":"2026-09-28T14:15:00Z","v":8431,"vw":172.055256},{"c":171.64,"h":172.02,"l":171.64,"n":188,"o":172.02,"t":"2026-09-28T14:30:00Z","v":8830,"vw":171.862735},{"c":171.065,"h":171.56,"l":170.9901,"n":351,"o":171.56,"t":"2026-09-28T14:45:00Z","v":13992,"vw":171.240552},{"c":171.26,"h":171.64,"l":171.1,"n":291,"o":171.14,"t":"2026-09-28T15:00:00Z","v":12620,"vw":171.262729},{"c":171.48,"h":171.48,"l":171.23,"n":189,"o":171.23,"t":"2026-09-28T15:15:00Z","v":4484,"vw":171.364858},{"c":171.08,"h":171.42,"l":171.06,"n":118,"o":171.42,"t":"2026-09-28T15:30:00Z","v":2958,"vw":171.148261},{"c":171.285,"h":171.3,"l":171.03,"n":145,"o":171.075,"t":"2026-09-28T15:45:00Z","v":5209,"vw":171.175003},{"c":171.1467,"h":171.515,"l":171.1467,"n":92,"o":171.4,"t":"2026-09-28T16:00:00Z","v":3063,"vw":171.386059},{"c":172.02,"h":172.21,"l":171.17,"n":413,"o":171.17,"t":"2026-09-28T16:15:00Z","v":15797,"vw":171.689692},{"c":171.39,"h":172.05,"l":171.34,"n":252,"o":172.05,"t":"2026-09-28T16:30:00Z","v":11513,"vw":171.56555},{"c":171.54,"h":171.54,"l":171.3475,"n":86,"o":171.53,"t":"2026-09-28T16:45:00Z","v":2878,"vw":171.465887},{"c":171.92,"h":172.01,"l":171.395,"n":337,"o":171.42,"t":"2026-09-28T17:00:00Z","v":9583,"vw":171.612016},{"c":171.56,"h":171.925,"l":171.5,"n":95,"o":171.925,"t":"2026-09-28T17:15:00Z","v":2601,"vw":171.668444},{"c":171.535,"h":171.58,"l":171.355,"n":117,"o":171.52,"t":"2026-09-28T17:30:00Z","v":3974,"vw":171.484038},{"c":171.55,"h":171.62,"l":171.42,"n":121,"o":171.46,"t":"2026-09-28T17:45:00Z","v":4295,"vw":171.522537},{"c":171.38,"h":171.545,"l":171.33,"n":149,"o":171.545,"t":"2026-09-28T18:00:00Z","v":3500,"vw":171.43375},{"c":171.08,"h":171.43,"l":171.08,"n":179,"o":171.41,"t":"2026-09-28T18:15:00Z","v":4188,"vw":171.275278},{"c":170.97,"h":171.16,"l":170.81,"n":272,"o":171.16,"t":"2026-09-28T18:30:00Z","v":13884,"vw":170.943655},{"c":171,"h":171.08,"l":170.845,"n":300,"o":170.99,"t":"2026-09-28T18:45:00Z","v":6748,"vw":170.951806},{"c":170.88,"h":171.08,"l":170.8,"n":122,"o":170.99,"t":"2026-09-28T19:00:00Z","v":3699,"vw":170.916992},{"c":170.94,"h":171.045,"l":170.73,"n":238,"o":170.79,"t":"2026-09-28T19:15:00Z","v":4588,"vw":170.860714},{"c":171.23,"h":171.23,"l":170.97,"n":277,"o":171.005,"t":"2026-09-28T19:30:00Z","v":6897,"vw":171.101364},{"c":171.16,"h":171.4,"l":170.87,"n":1881,"o":171.24,"t":"2026-09-28T19:45:00Z","v":52251,"vw":171.172081},{"c":171.15,"h":171.15,"l":171.1,"n":17,"o":171.1,"t":"2026-09-28T20:00:00Z","v":29865,"vw":171.149816},{"c":170.78,"h":171.23,"l":170.2,"n":238,"o":170.7,"t":"2026-09-29T13:30:00Z","v":15424,"vw":170.777092},{"c":169.965,"h":170.74,"l":169.955,"n":279,"o":170.64,"t":"2026-09-29T13:45:00Z","v":13206,"vw":170.369999},{"c":170.03,"h":170.135,"l":169.9,"n":229,"o":170.08,"t":"2026-09-29T14:00:00Z","v":8788,"vw":169.995604},{"c":169.85,"h":170.045,"l":169.81,"n":158,"o":170.005,"t":"2026-09-29T14:15:00Z","v":9986,"vw":169.937917},{"c":170.075,"h":170.31,"l":169.835,"n":240,"o":169.97,"t":"2026-09-29T14:30:00Z","v":16533,"vw":170.028962},{"c":169.805,"h":170,"l":169.74,"n":149,"o":169.94,"t":"2026-09-29T14:45:00Z","v":8174,"vw":169.856172},{"c":169.44,"h":169.815,"l":169.44,"n":176,"o":169.805,"t":"2026-09-29T15:00:00Z","v":5715,"vw":169.683234},{"c":169.54,"h":169.54,"l":169.23,"n":157,"o":169.505,"t":"2026-09-29T15:15:00Z","v":4839,"vw":169.353181},{"c":169.51,"h":169.75,"l":169.4119,"n":196,"o":169.56,"t":"2026-09-29T15:30:00Z","v":6195,"vw":169.586259},{"c":168.795,"h":169.525,"l":168.79,"n":409,"o":169.525,"t":"2026-09-29T15:45:00Z","v":16434,"vw":169.138954},{"c":169.14,"h":169.29,"l":168.9,"n":212,"o":168.9,"t":"2026-09-29T16:00:00Z","v":6226,"vw":169.049077},{"c":168.9,"h":169.22,"l":168.9,"n":168,"o":169.145,"t":"2026-09-29T16:15:00Z","v":4756,"vw":169.124895},{"c":169.005,"h":169.005,"l":168.83,"n":172,"o":168.97,"t":"2026-09-29T16:30:00Z","v":5990,"vw":168.924041},{"c":169,"h":169.09,"l":168.85,"n":280,"o":168.98,"t":"2026-09-29T16:45:00Z","v":7338,"vw":168.952215},{"c":169.22,"h":169.23,"l":168.84,"n":276,"o":168.95,"t":"2026-09-29T17:00:00Z","v":11630,"vw":169.021522},{"c":169.1075,"h":169.255,"l":168.95,"n":230,"o":169.2,"t":"2026-09-29T17:15:00Z","v":8720,"vw":169.072117},{"c":169.23,"h":169.25,"l":169.14,"n":204,"o":169.17,"t":"2026-09-29T17:30:00Z","v":7976,"vw":169.200979},{"c":169.05,"h":169.27,"l":169.005,"n":295,"o":169.23,"t":"2026-09-29T17:45:00Z","v":12807,"vw":169.181709},{"c":169.15,"h":169.56,"l":169.055,"n":392,"o":169.11,"t":"2026-09-29T18:00:00Z","v":14999,"vw":169.223955},{"c":169.4,"h":169.4,"l":169.13,"n":286,"o":169.14,"t":"2026-09-29T18:15:00Z","v":8727,"vw":169.262276},{"c":169.67,"h":169.76,"l":169.25,"n":371,"o":169.42,"t":"2026-09-29T18:30:00Z","v":14813,"vw":169.50732},{"c":169.575,"h":169.7099,"l":169.47,"n":336,"o":169.67,"t":"2026-09-29T18:45:00Z","v":8633,"vw":169.571958},{"c":169.59,"h":169.73,"l":169.555,"n":242,"o":169.555,"t":"2026-09-29T19:00:00Z","v":7985,"vw":169.627946},{"c":169.38,"h":169.57,"l":169.325,"n":410,"o":169.57,"t":"2026-09-29T19:15:00Z","v":14378,"vw":169.464191},{"c":169.725,"h":169.75,"l":169.375,"n":618,"o":169.41,"t":"2026-09-29T19:30:00Z","v":22026,"vw":169.605177},{"c":169.61,"h":169.78,"l":169.51,"n":1728,"o":169.73,"t":"2026-09-29T19:45:00Z","v":59935,"vw":169.6437},{"c":169.9128,"h":169.9128,"l":169.61,"n":21,"o":169.61,"t":"2026-09-29T20:00:00Z","v":23223,"vw":169.638641},{"c":169.01,"h":169.01,"l":169.01,"n":7,"o":169.01,"t":"2026-09-30T13:15:00Z","v":223,"vw":169.01},{"c":169,"h":169.81,"l":169,"n":425,"o":169.64,"t":"2026-09-30T13:30:00Z","v":22669,"vw":169.456307},{"c":168.85,"h":169.37,"l":168.8,"n":280,"o":168.96,"t":"2026-09-30T13:45:00Z","v":14364,"vw":169.025583},{"c":168.8,"h":169.1,"l":168.41,"n":372,"o":168.785,"t":"2026-09-30T14:00:00Z","v":14829,"vw":168.777594},{"c":168.23,"h":168.91,"l":168.23,"n":360,"o":168.7975,"t":"2026-09-30T14:15:00Z","v":18804,"vw":168.766472},{"c":168.44,"h":168.55,"l":168.085,"n":335,"o":168.35,"t":"2026-09-30T14:30:00Z","v":15004,"vw":168.251436},{"c":168.34,"h":168.56,"l":168.26,"n":172,"o":168.4801,"t":"2026-09-30T14:45:00Z","v":5653,"vw":168.411898},{"c":168.17,"h":168.435,"l":168.07,"n":236,"o":168.42,"t":"2026-09-30T15:00:00Z","v":7011,"vw":168.236373},{"c":168.23,"h":168.46,"l":168.11,"n":164,"o":168.4,"t":"2026-09-30T15:15:00Z","v":5055,"vw":168.208965},{"c":167.78,"h":168.345,"l":167.78,"n":192,"o":168.29,"t":"2026-09-30T15:30:00Z","v":7681,"vw":168.20672},{"c":167.92,"h":168.085,"l":167.82,"n":248,"o":167.9,"t":"2026-09-30T15:45:00Z","v":7787,"vw":167.983919},{"c":167.9,"h":167.99,"l":167.8515,"n":186,"o":167.8913,"t":"2026-09-30T16:00:00Z","v":5669,"vw":167.925866},{"c":167.77,"h":167.9,"l":167.7,"n":166,"o":167.9,"t":"2026-09-30T16:15:00Z","v":3656,"vw":167.781173},{"c":167.87,"h":167.91,"l":167.765,"n":93,"o":167.7795,"t":"2026-09-30T16:30:00Z","v":3121,"vw":167.828031},{"c":167.92,"h":167.96,"l":167.685,"n":171,"o":167.9,"t":"2026-09-30T16:45:00Z","v":5594,"vw":167.740586},{"c":167.95,"h":168.05,"l":167.875,"n":304,"o":167.945,"t":"2026-09-30T17:00:00Z","v":12696,"vw":167.971316},{"c":167.52,"h":167.86,"l":167.39,"n":342,"o":167.86,"t":"2026-09-30T17:15:00Z","v":15056,"vw":167.581777},{"c":167.745,"h":167.76,"l":167.5825,"n":170,"o":167.61,"t":"2026-09-30T17:30:00Z","v":6142,"vw":167.658198},{"c":167.92,"h":167.92,"l":167.66,"n":238,"o":167.72,"t":"2026-09-30T17:45:00Z","v":7397,"vw":167.75368},{"c":167.68,"h":167.9,"l":167.64,"n":263,"o":167.88,"t":"2026-09-30T18:00:00Z","v":7641,"vw":167.784074},{"c":167.65,"h":167.66,"l":167.49,"n":254,"o":167.64,"t":"2026-09-30T18:15:00Z","v":7201,"vw":167.566465},{"c":167.72,"h":167.75,"l":167.51,"n":547,"o":167.64,"t":"2026-09-30T18:30:00Z","v":14865,"vw":167.589576},{"c":167.55,"h":167.67,"l":167.52,"n":282,"o":167.67,"t":"2026-09-30T18:45:00Z","v":5277,"vw":167.576765},{"c":167.64,"h":167.68,"l":167.45,"n":441,"o":167.59,"t":"2026-09-30T19:00:00Z","v":20313,"vw":167.54203},{"c":167.63,"h":167.7,"l":167.47,"n":463,"o":167.56,"t":"2026-09-30T19:15:00Z","v":18857,"vw":167.578123},{"c":167.695,"h":167.77,"l":167.57,"n":640,"o":167.605,"t":"2026-09-30T19:30:00Z","v":18605,"vw":167.664721},{"c":167.2,"h":167.72,"l":167.19,"n":2318,"o":167.71,"t":"2026-09-30T19:45:00Z","v":108262,"vw":167.38813},{"c":167.25,"h":167.25,"l":167.25,"n":23,"o":167.25,"t":"2026-09-30T20:00:00Z","v":35758,"vw":167.25},{"c":164.9791,"h":166.64,"l":164.9791,"n":662,"o":166.35,"t":"2026-10-01T13:30:00Z","v":29588,"vw":166.26284},{"c":164.51,"h":165.36,"l":164.5,"n":265,"o":165.17,"t":"2026-10-01T13:45:00Z","v":10043,"vw":164.927032},{"c":163.39,"h":164.47,"l":163.28,"n":589,"o":164.47,"t":"2026-10-01T14:00:00Z","v":35879,"vw":163.646413},{"c":163.17,"h":163.65,"l":162.9508,"n":469,"o":163.42,"t":"2026-10-01T14:15:00Z","v":25975,"vw":163.318433},{"c":164.1,"h":164.1,"l":163.16,"n":369,"o":163.2,"t":"2026-10-01T14:30:00Z","v":25050,"vw":163.4553},{"c":163.605,"h":164.255,"l":163.515,"n":622,"o":164.15,"t":"2026-10-01T14:45:00Z","v":36878,"vw":163.766594},{"c":163.29,"h":163.65,"l":162.86,"n":455,"o":163.65,"t":"2026-10-01T15:00:00Z","v":18834,"vw":163.181982},{"c":163.245,"h":163.47,"l":162.98,"n":605,"o":163.28,"t":"2026-10-01T15:15:00Z","v":27202,"vw":163.244878},{"c":163.62,"h":163.715,"l":163.09,"n":431,"o":163.2108,"t":"2026-10-01T15:30:00Z","v":18588,"vw":163.374569},{"c":164.28,"h":164.28,"l":163.39,"n":400,"o":163.695,"t":"2026-10-01T15:45:00Z","v":13075,"vw":163.740424},{"c":164.52,"h":164.775,"l":164.22,"n":351,"o":164.22,"t":"2026-10-01T16:00:00Z","v":17807,"vw":164.493581},{"c":165.05,"h":165.065,"l":164.375,"n":422,"o":164.485,"t":"2026-10-01T16:15:00Z","v":17369,"vw":164.68781},{"c":165.12,"h":165.34,"l":164.93,"n":511,"o":165.045,"t":"2026-10-01T16:30:00Z","v":21646,"vw":165.036155},{"c":164.7,"h":165.39,"l":164.652,"n":554,"o":165.35,"t":"2026-10-01T16:45:00Z","v":27770,"vw":164.862197},{"c":164.69,"h":164.74,"l":164.47,"n":416,"o":164.68,"t":"2026-10-01T17:00:00Z","v":17924,"vw":164.62886},{"c":165.22,"h":165.33,"l":164.81,"n":327,"o":164.81,"t":"2026-10-01T17:15:00Z","v":15830,"vw":165.238391},{"c":165.44,"h":165.65,"l":165.2,"n":339,"o":165.27,"t":"2026-10-01T17:30:00Z","v":16928,"vw":165.401771},{"c":165.015,"h":165.44,"l":165,"n":342,"o":165.325,"t":"2026-10-01T17:45:00Z","v":11456,"vw":165.240916},{"c":165.06,"h":165.22,"l":164.67,"n":462,"o":165.09,"t":"2026-10-01T18:00:00Z","v":32998,"vw":165.021682},{"c":164.87,"h":165.12,"l":164.82,"n":528,"o":165.04,"t":"2026-10-01T18:15:00Z","v":20664,"vw":165.002099},{"c":165.03,"h":165.29,"l":164.79,"n":377,"o":164.8,"t":"2026-10-01T18:30:00Z","v":13930,"vw":165.086029},{"c":165.445,"h":165.45,"l":164.98,"n":322,"o":165.02,"t":"2026-10-01T18:45:00Z","v":12371,"vw":165.151878},{"c":165.52,"h":165.53,"l":165.27,"n":428,"o":165.53,"t":"2026-10-01T19:00:00Z","v":13503,"vw":165.385553},{"c":165.54,"h":165.64,"l":165.4,"n":553,"o":165.57,"t":"2026-10-01T19:15:00Z","v":24790,"vw":165.515684},{"c":165.7,"h":165.745,"l":165.4,"n":972,"o":165.55,"t":"2026-10-01T19:30:00Z","v":48334,"vw":165.546315},{"c":166.29,"h":166.41,"l":165.71,"n":1996,"o":165.71,"t":"2026-10-01T19:45:00Z","v":66680,"vw":166.239934},{"c":166.3,"h":166.3,"l":166.282,"n":23,"o":166.282,"t":"2026-10-01T20:00:00Z","v":34659,"vw":166.299942},{"c":167.05,"h":167.14,"l":165.775,"n":447,"o":165.775,"t":"2026-10-02T13:30:00Z","v":13960,"vw":166.775133},{"c":166.58,"h":167.34,"l":166.27,"n":543,"o":166.98,"t":"2026-10-02T13:45:00Z","v":31951,"vw":166.653008},{"c":167.105,"h":167.27,"l":166.31,"n":467,"o":166.48,"t":"2026-10-02T14:00:00Z","v":37115,"vw":166.944631},{"c":167.245,"h":167.265,"l":167.03,"n":275,"o":167.04,"t":"2026-10-02T14:15:00Z","v":12696,"vw":167.152279},{"c":167.215,"h":167.31,"l":167.085,"n":311,"o":167.18,"t":"2026-10-02T14:30:00Z","v":8697,"vw":167.203718},{"c":166.59,"h":167.38,"l":166.55,"n":801,"o":167.23,"t":"2026-10-02T14:45:00Z","v":38260,"vw":166.821745},{"c":165.405,"h":166.67,"l":165.405,"n":899,"o":166.63,"t":"2026-10-02T15:00:00Z","v":1438683,"vw":165.926611},{"c":165.71,"h":165.73,"l":165.23,"n":423,"o":165.47,"t":"2026-10-02T15:15:00Z","v":16236,"vw":165.52561},{"c":165.83,"h":165.95,"l":165.62,"n":320,"o":165.66,"t":"2026-10-02T15:30:00Z","v":11539,"vw":165.8346},{"c":165.52,"h":165.82,"l":165.425,"n":373,"o":165.795,"t":"2026-10-02T15:45:00Z","v":13696,"vw":165.572113},{"c":165.55,"h":165.67,"l":165.295,"n":376,"o":165.56,"t":"2026-10-02T16:00:00Z","v":13654,"vw":165.507959},{"c":165.4,"h":165.65,"l":165.24,"n":789,"o":165.54,"t":"2026-10-02T16:15:00Z","v":55456,"vw":165.552459},{"c":165.44,"h":165.55,"l":165.37,"n":223,"o":165.41,"t":"2026-10-02T16:30:00Z","v":6731,"vw":165.45315},{"c":165.415,"h":165.73,"l":165.39,"n":898,"o":165.47,"t":"2026-10-02T16:45:00Z","v":42664,"vw":165.565017},{"c":165.4,"h":165.6,"l":165.32,"n":952,"o":165.5,"t":"2026-10-02T17:00:00Z","v":78495,"vw":165.530897},{"c":165.0347,"h":165.46,"l":164.99,"n":528,"o":165.43,"t":"2026-10-02T17:15:00Z","v":17323,"vw":165.345889},{"c":165.55,"h":165.55,"l":164.8,"n":824,"o":165.04,"t":"2026-10-02T17:30:00Z","v":35771,"vw":165.053171},{"c":165.5925,"h":165.655,"l":165.31,"n":288,"o":165.64,"t":"2026-10-02T17:45:00Z","v":12360,"vw":165.503987},{"c":165.53,"h":165.68,"l":165.455,"n":326,"o":165.605,"t":"2026-10-02T18:00:00Z","v":13621,"vw":165.570425},{"c":165.45,"h":165.56,"l":165.29,"n":253,"o":165.51,"t":"2026-10-02T18:15:00Z","v":7133,"vw":165.4095},{"c":165.69,"h":165.69,"l":165.41,"n":521,"o":165.46,"t":"2026-10-02T18:30:00Z","v":29092,"vw":165.517604},{"c":165.22,"h":165.69,"l":165.16,"n":624,"o":165.66,"t":"2026-10-02T18:45:00Z","v":62395,"vw":165.528692},{"c":165.4,"h":165.4,"l":165.04,"n":545,"o":165.23,"t":"2026-10-02T19:00:00Z","v":19662,"vw":165.28876},{"c":165.55,"h":165.665,"l":165.42,"n":910,"o":165.44,"t":"2026-10-02T19:15:00Z","v":58987,"vw":165.592527},{"c":165.59,"h":165.67,"l":165.54,"n":1367,"o":165.57,"t":"2026-10-02T19:30:00Z","v":75242,"vw":165.603478},{"c":165.7,"h":165.88,"l":165.39,"n":2188,"o":165.58,"t":"2026-10-02T19:45:00Z","v":118591,"vw":165.642671},{"c":165.7,"h":165.7,"l":165.64,"n":19,"o":165.64,"t":"2026-10-02T20:00:00Z","v":61810,"vw":165.699895},{"c":164.43,"h":166.16,"l":164.43,"n":341,"o":165.68,"t":"2026-10-05T13:30:00Z","v":17128,"vw":164.931358},{"c":164.3131,"h":164.91,"l":164.2,"n":284,"o":164.3543,"t":"2026-10-05T13:45:00Z","v":10406,"vw":164.453923},{"c":165.3,"h":165.36,"l":164.09,"n":336,"o":164.24,"t":"2026-10-05T14:00:00Z","v":12347,"vw":164.500355},{"c":165.2,"h":165.4,"l":165.05,"n":325,"o":165.39,"t":"2026-10-05T14:15:00Z","v":10708,"vw":165.199395},{"c":165.23,"h":165.32,"l":165.02,"n":283,"o":165.23,"t":"2026-10-05T14:30:00Z","v":7056,"vw":165.15303},{"c":165.25,"h":165.32,"l":165.05,"n":301,"o":165.265,"t":"2026-10-05T14:45:00Z","v":13395,"vw":165.178603},{"c":165.21,"h":165.44,"l":165.035,"n":298,"o":165.29,"t":"2026-10-05T15:00:00Z","v":10448,"vw":165.221194},{"c":165.4,"h":165.42,"l":165.13,"n":367,"o":165.16,"t":"2026-10-05T15:15:00Z","v":15626,"vw":165.268621},{"c":165.635,"h":165.76,"l":165.3,"n":415,"o":165.425,"t":"2026-10-05T15:30:00Z","v":15090,"vw":165.540245},{"c":165.49,"h":165.7,"l":165.3801,"n":391,"o":165.56,"t":"2026-10-05T15:45:00Z","v":17188,"vw":165.536081},{"c":165.68,"h":165.68,"l":165.4,"n":245,"o":165.51,"t":"2026-10-05T16:00:00Z","v":11171,"vw":165.535109},{"c":165.745,"h":165.985,"l":165.7,"n":368,"o":165.7,"t":"2026-10-05T16:15:00Z","v":14372,"vw":165.820206},{"c":165.7125,"h":165.86,"l":165.665,"n":469,"o":165.78,"t":"2026-10-05T16:30:00Z","v":30626,"vw":165.781023},{"c":165.63,"h":165.785,"l":165.61,"n":262,"o":165.67,"t":"2026-10-05T16:45:00Z","v":11195,"vw":165.709263},{"c":165.505,"h":165.65,"l":165.38,"n":185,"o":165.59,"t":"2026-10-05T17:00:00Z","v":5001,"vw":165.529299},{"c":165.62,"h":165.67,"l":165.55,"n":229,"o":165.56,"t":"2026-10-05T17:15:00Z","v":5791,"vw":165.609769},{"c":165.47,"h":165.645,"l":165.44,"n":205,"o":165.62,"t":"2026-10-05T17:30:00Z","v":5249,"vw":165.553652},{"c":165.55,"h":165.55,"l":165.415,"n":291,"o":165.46,"t":"2026-10-05T17:45:00Z","v":7619,"vw":165.483274},{"c":165.27,"h":165.57,"l":165.27,"n":274,"o":165.57,"t":"2026-10-05T18:00:00Z","v":12073,"vw":165.483},{"c":165.35,"h":165.35,"l":165.12,"n":286,"o":165.23,"t":"2026-10-05T18:15:00Z","v":7039,"vw":165.24195},{"c":165.37,"h":165.455,"l":165.29,"n":191,"o":165.32,"t":"2026-10-05T18:30:00Z","v":4316,"vw":165.363592},{"c":165.44,"h":165.47,"l":165.22,"n":252,"o":165.29,"t":"2026-10-05T18:45:00Z","v":6983,"vw":165.347276},{"c":165.35,"h":165.56,"l":165.35,"n":294,"o":165.56,"t":"2026-10-05T19:00:00Z","v":10338,"vw":165.50271},{"c":165.05,"h":165.34,"l":165.05,"n":556,"o":165.34,"t":"2026-10-05T19:15:00Z","v":22837,"vw":165.195994},{"c":164.88,"h":165.04,"l":164.69,"n":684,"o":165.04,"t":"2026-10-05T19:30:00Z","v":22794,"vw":164.901216},{"c":164.495,"h":164.91,"l":164.42,"n":2073,"o":164.85,"t":"2026-10-05T19:45:00Z","v":69085,"vw":164.590245},{"c":164.45,"h":164.45,"l":164.45,"n":24,"o":164.45,"t":"2026-10-05T20:00:00Z","v":39324,"vw":164.45},{"c":163.261,"h":163.261,"l":163.261,"n":1,"o":163.261,"t":"2026-10-05T20:15:00Z","v":600,"vw":163.261},{"c":163.2952,"h":163.2952,"l":163.2952,"n":1,"o":163.2952,"t":"2026-10-06T12:45:00Z","v":300,"vw":163.2952},{"c":165.96,"h":166.01,"l":165.29,"n":282,"o":165.78,"t":"2026-10-06T13:30:00Z","v":11906,"vw":165.698805},{"c":165.91,"h":166.36,"l":165.89,"n":205,"o":165.99,"t":"2026-10-06T13:45:00Z","v":7088,"vw":166.105998},{"c":166.32,"h":166.43,"l":165.88,"n":183,"o":166.03,"t":"2026-10-06T14:00:00Z","v":3730,"vw":166.236806},{"c":166.09,"h":166.26,"l":165.935,"n":277,"o":166.22,"t":"2026-10-06T14:15:00Z","v":7621,"vw":166.098259},{"c":166.335,"h":166.44,"l":166.17,"n":239,"o":166.17,"t":"2026-10-06T14:30:00Z","v":5531,"vw":166.342473},{"c":166.49,"h":166.635,"l":166.3,"n":214,"o":166.3,"t":"2026-10-06T14:45:00Z","v":7130,"vw":166.452092},{"c":166.4,"h":166.6,"l":166.26,"n":345,"o":166.47,"t":"2026-10-06T15:00:00Z","v":13346,"vw":166.426703},{"c":166.62,"h":166.7,"l":166.41,"n":261,"o":166.43,"t":"2026-10-06T15:15:00Z","v":7277,"vw":166.501238},{"c":166.635,"h":166.72,"l":166.6058,"n":106,"o":166.622,"t":"2026-10-06T15:30:00Z","v":4287,"vw":166.631311},{"c":166.65,"h":166.74,"l":166.65,"n":136,"o":166.725,"t":"2026-10-06T15:45:00Z","v":3968,"vw":166.711739},{"c":166.24,"h":166.57,"l":166.17,"n":187,"o":166.57,"t":"2026-10-06T16:00:00Z","v":4795,"vw":166.380565},{"c":166.02,"h":166.24,"l":166.02,"n":56,"o":166.24,"t":"2026-10-06T16:15:00Z","v":1470,"vw":166.120538},{"c":165.89,"h":166.035,"l":165.89,"n":148,"o":166.035,"t":"2026-10-06T16:30:00Z","v":4543,"vw":165.970186},{"c":165.87,"h":165.97,"l":165.77,"n":121,"o":165.9,"t":"2026-10-06T16:45:00Z","v":2724,"vw":165.897775},{"c":166.08,"h":166.15,"l":165.92,"n":197,"o":166.02,"t":"2026-10-06T17:00:00Z","v":4103,"vw":166.057424},{"c":166.175,"h":166.175,"l":165.89,"n":242,"o":166.045,"t":"2026-10-06T17:15:00Z","v":4937,"vw":165.971177},{"c":166.33,"h":166.35,"l":166.02,"n":150,"o":166.02,"t":"2026-10-06T17:30:00Z","v":4143,"vw":166.243936},{"c":166.44,"h":166.53,"l":166.3,"n":137,"o":166.38,"t":"2026-10-06T17:45:00Z","v":2477,"vw":166.424083},{"c":166.39,"h":166.5,"l":166.36,"n":199,"o":166.43,"t":"2026-10-06T18:00:00Z","v":5665,"vw":166.441346},{"c":166.45,"h":166.525,"l":166.32,"n":247,"o":166.45,"t":"2026-10-06T18:15:00Z","v":4515,"vw":166.428554},{"c":166.502,"h":166.58,"l":166.44,"n":180,"o":166.44,"t":"2026-10-06T18:30:00Z","v":3091,"vw":166.512935},{"c":166.45,"h":166.52,"l":166.275,"n":285,"o":166.52,"t":"2026-10-06T18:45:00Z","v":11846,"vw":166.362301},{"c":166.38,"h":166.46,"l":166.3617,"n":267,"o":166.4,"t":"2026-10-06T19:00:00Z","v":5226,"vw":166.396496},{"c":166.005,"h":166.42,"l":166.005,"n":466,"o":166.375,"t":"2026-10-06T19:15:00Z","v":8880,"vw":166.207443},{"c":165.8,"h":166.06,"l":165.8,"n":786,"o":166.02,"t":"2026-10-06T19:30:00Z","v":16548,"vw":165.922276},{"c":166.14,"h":166.17,"l":165.645,"n":2743,"o":165.78,"t":"2026-10-06T19:45:00Z","v":109517,"vw":166.024299},{"c":166.09,"h":166.09,"l":166.09,"n":14,"o":166.09,"t":"2026-10-06T20:00:00Z","v":27248,"vw":166.09},{"c":161.97,"h":164.56,"l":161.851,"n":721,"o":164.56,"t":"2026-10-07T13:30:00Z","v":41940,"vw":162.994422},{"c":161.35,"h":162.28,"l":161.35,"n":288,"o":162.07,"t":"2026-10-07T13:45:00Z","v":11634,"vw":161.871471},{"c":162.21,"h":162.58,"l":161.35,"n":335,"o":161.35,"t":"2026-10-07T14:00:00Z","v":15317,"vw":162.202629},{"c":162.285,"h":162.62,"l":162.11,"n":481,"o":162.16,"t":"2026-10-07T14:15:00Z","v":16650,"vw":162.415061},{"c":161.99,"h":162.6,"l":161.99,"n":670,"o":162.29,"t":"2026-10-07T14:30:00Z","v":27765,"vw":162.24021},{"c":162.22,"h":162.38,"l":162,"n":255,"o":162.03,"t":"2026-10-07T14:45:00Z","v":7939,"vw":162.239174},{"c":162.0525,"h":162.29,"l":161.94,"n":308,"o":162.29,"t":"2026-10-07T15:00:00Z","v":10909,"vw":162.087891},{"c":161.47,"h":162.03,"l":161.47,"n":437,"o":162.02,"t":"2026-10-07T15:15:00Z","v":13105,"vw":161.705321},{"c":161.88,"h":162.07,"l":161.54,"n":394,"o":161.54,"t":"2026-10-07T15:30:00Z","v":16204,"vw":161.862458},{"c":162.32,"h":162.35,"l":161.72,"n":186,"o":161.8714,"t":"2026-10-07T15:45:00Z","v":5573,"vw":162.047451},{"c":162.58,"h":162.58,"l":162.17,"n":274,"o":162.29,"t":"2026-10-07T16:00:00Z","v":11539,"vw":162.384514},{"c":162.29,"h":162.62,"l":162.29,"n":174,"o":162.51,"t":"2026-10-07T16:15:00Z","v":3148,"vw":162.479048},{"c":162.055,"h":162.275,"l":161.93,"n":208,"o":162.22,"t":"2026-10-07T16:30:00Z","v":4899,"vw":162.098062},{"c":162.31,"h":162.34,"l":161.93,"n":266,"o":162.1001,"t":"2026-10-07T16:45:00Z","v":7080,"vw":162.114636},{"c":162.74,"h":162.78,"l":162.295,"n":307,"o":162.295,"t":"2026-10-07T17:00:00Z","v":9806,"vw":162.593745},{"c":162.87,"h":163.19,"l":162.78,"n":629,"o":162.86,"t":"2026-10-07T17:15:00Z","v":48095,"vw":163.059733},{"c":162.82,"h":163.03,"l":162.805,"n":357,"o":162.86,"t":"2026-10-07T17:30:00Z","v":15780,"vw":162.923712},{"c":162.64,"h":162.88,"l":162.56,"n":315,"o":162.83,"t":"2026-10-07T17:45:00Z","v":13212,"vw":162.774287},{"c":162.3,"h":162.62,"l":162.23,"n":340,"o":162.62,"t":"2026-10-07T18:00:00Z","v":10622,"vw":162.379066},{"c":162.21,"h":162.3,"l":161.91,"n":330,"o":162.23,"t":"2026-10-07T18:15:00Z","v":16457,"vw":162.149918},{"c":162.07,"h":162.23,"l":162.05,"n":249,"o":162.2,"t":"2026-10-07T18:30:00Z","v":7411,"vw":162.130116},{"c":162.28,"h":162.33,"l":162.04,"n":254,"o":162.06,"t":"2026-10-07T18:45:00Z","v":6023,"vw":162.2},{"c":161.9,"h":162.31,"l":161.9,"n":340,"o":162.28,"t":"2026-10-07T19:00:00Z","v":7893,"vw":162.181702},{"c":162.135,"h":162.14,"l":161.87,"n":511,"o":161.87,"t":"2026-10-07T19:15:00Z","v":15133,"vw":162.011672},{"c":162.025,"h":162.155,"l":161.84,"n":707,"o":162.155,"t":"2026-10-07T19:30:00Z","v":22742,"vw":161.982075},{"c":161.73,"h":162.03,"l":161.465,"n":2425,"o":162.03,"t":"2026-10-07T19:45:00Z","v":109210,"vw":161.684556},{"c":161.75,"h":161.75,"l":161.75,"n":21,"o":161.75,"t":"2026-10-07T20:00:00Z","v":38204,"vw":161.75},{"c":163.59,"h":163.59,"l":163.59,"n":3,"o":163.59,"t":"2026-10-08T13:15:00Z","v":102,"vw":163.59},{"c":160.355,"h":160.5,"l":159.76,"n":840,"o":160.09,"t":"2026-10-08T13:30:00Z","v":41118,"vw":160.140973},{"c":160.36,"h":160.7625,"l":160.16,"n":985,"o":160.355,"t":"2026-10-08T13:45:00Z","v":38734,"vw":160.437554},{"c":160.455,"h":160.73,"l":160.135,"n":545,"o":160.345,"t":"2026-10-08T14:00:00Z","v":19873,"vw":160.412527},{"c":160.59,"h":160.785,"l":160.4,"n":525,"o":160.455,"t":"2026-10-08T14:15:00Z","v":20732,"vw":160.5862},{"c":160.425,"h":160.72,"l":160.425,"n":446,"o":160.59,"t":"2026-10-08T14:30:00Z","v":13401,"vw":160.554533},{"c":159.715,"h":160.4,"l":159.715,"n":860,"o":160.4,"t":"2026-10-08T14:45:00Z","v":32099,"vw":159.935946},{"c":159.805,"h":159.99,"l":159.65,"n":825,"o":159.705,"t":"2026-10-08T15:00:00Z","v":38607,"vw":159.834481},{"c":159.905,"h":159.92,"l":159.675,"n":800,"o":159.675,"t":"2026-10-08T15:15:00Z","v":29893,"vw":159.810539},{"c":159.825,"h":159.94,"l":159.665,"n":807,"o":159.905,"t":"2026-10-08T15:30:00Z","v":28639,"vw":159.781792},{"c":159.685,"h":159.88,"l":159.56,"n":708,"o":159.88,"t":"2026-10-08T15:45:00Z","v":22235,"vw":159.672158},{"c":160.045,"h":160.065,"l":159.59,"n":557,"o":159.66,"t":"2026-10-08T16:00:00Z","v":32729,"vw":159.783393},{"c":160.67,"h":161.08,"l":160.23,"n":685,"o":160.23,"t":"2026-10-08T16:15:00Z","v":20933,"vw":160.585556},{"c":161.14,"h":161.2,"l":160.65,"n":604,"o":160.65,"t":"2026-10-08T16:30:00Z","v":18089,"vw":160.839843},{"c":161.31,"h":161.505,"l":160.96,"n":413,"o":161.12,"t":"2026-10-08T16:45:00Z","v":9469,"vw":161.217018},{"c":161.76,"h":161.76,"l":161.31,"n":356,"o":161.34,"t":"2026-10-08T17:00:00Z","v":9724,"vw":161.434961},{"c":161.69,"h":162.015,"l":161.535,"n":578,"o":161.8,"t":"2026-10-08T17:15:00Z","v":24213,"vw":161.686576},{"c":162.13,"h":162.13,"l":161.71,"n":336,"o":161.71,"t":"2026-10-08T17:30:00Z","v":12033,"vw":161.921312},{"c":161.695,"h":162.14,"l":161.56,"n":333,"o":162.13,"t":"2026-10-08T17:45:00Z","v":14671,"vw":161.78247},{"c":161.45,"h":161.725,"l":161.3201,"n":426,"o":161.725,"t":"2026-10-08T18:00:00Z","v":14615,"vw":161.524696},{"c":161.29,"h":161.535,"l":161.235,"n":406,"o":161.47,"t":"2026-10-08T18:15:00Z","v":11583,"vw":161.365452},{"c":161.3,"h":161.43,"l":161.225,"n":491,"o":161.27,"t":"2026-10-08T18:30:00Z","v":13890,"vw":161.315078},{"c":161.27,"h":161.43,"l":161.24,"n":478,"o":161.34,"t":"2026-10-08T18:45:00Z","v":14462,"vw":161.366687},{"c":161.22,"h":161.31,"l":161.03,"n":607,"o":161.28,"t":"2026-10-08T19:00:00Z","v":17930,"vw":161.155185},{"c":161.215,"h":161.32,"l":161.09,"n":683,"o":161.225,"t":"2026-10-08T19:15:00Z","v":21948,"vw":161.192159},{"c":161.02,"h":161.205,"l":160.96,"n":842,"o":161.205,"t":"2026-10-08T19:30:00Z","v":32850,"vw":161.036653},{"c":160.71,"h":161.03,"l":160.58,"n":3185,"o":160.98,"t":"2026-10-08T19:45:00Z","v":146476,"vw":160.741544},{"c":160.7,"h":160.7,"l":160.7,"n":29,"o":160.7,"t":"2026-10-08T20:00:00Z","v":47845,"vw":160.7},{"c":160.46,"h":162.33,"l":160.074,"n":354,"o":162.33,"t":"2026-10-09T13:30:00Z","v":15442,"vw":160.562287},{"c":160.55,"h":160.78,"l":160.49,"n":366,"o":160.57,"t":"2026-10-09T13:45:00Z","v":13754,"vw":160.656586},{"c":160.46,"h":160.46,"l":159.96,"n":350,"o":160.44,"t":"2026-10-09T14:00:00Z","v":14587,"vw":160.237034},{"c":160.89,"h":160.98,"l":160.41,"n":150,"o":160.56,"t":"2026-10-09T14:15:00Z","v":4730,"vw":160.707503},{"c":160.79,"h":161.2,"l":160.78,"n":459,"o":161,"t":"2026-10-09T14:30:00Z","v":15696,"vw":160.949642},{"c":160.81,"h":160.99,"l":160.795,"n":282,"o":160.82,"t":"2026-10-09T14:45:00Z","v":10217,"vw":160.885416},{"c":161.12,"h":161.17,"l":160.85,"n":258,"o":160.85,"t":"2026-10-09T15:00:00Z","v":10346,"vw":160.980213},{"c":160.88,"h":161.32,"l":160.8,"n":375,"o":161.19,"t":"2026-10-09T15:15:00Z","v":13728,"vw":161.102869},{"c":160.91,"h":161.04,"l":160.86,"n":364,"o":160.87,"t":"2026-10-09T15:30:00Z","v":12864,"vw":160.943956},{"c":161.07,"h":161.07,"l":160.76,"n":189,"o":160.95,"t":"2026-10-09T15:45:00Z","v":5514,"vw":160.882083},{"c":161.3,"h":161.3,"l":161.14,"n":168,"o":161.15,"t":"2026-10-09T16:00:00Z","v":4341,"vw":161.23833},{"c":161.48,"h":161.48,"l":161.29,"n":94,"o":161.29,"t":"2026-10-09T16:15:00Z","v":3346,"vw":161.383333},{"c":161.46,"h":161.535,"l":161.36,"n":299,"o":161.48,"t":"2026-10-09T16:30:00Z","v":8984,"vw":161.431929},{"c":161.45,"h":161.55,"l":161.425,"n":218,"o":161.52,"t":"2026-10-09T16:45:00Z","v":6684,"vw":161.503261},{"c":161.51,"h":161.56,"l":161.43,"n":293,"o":161.53,"t":"2026-10-09T17:00:00Z","v":11999,"vw":161.517877},{"c":161.68,"h":161.71,"l":161.56,"n":158,"o":161.71,"t":"2026-10-09T17:15:00Z","v":6829,"vw":161.605822},{"c":161.775,"h":161.85,"l":161.62,"n":146,"o":161.62,"t":"2026-10-09T17:30:00Z","v":3359,"vw":161.754755},{"c":161.7,"h":161.78,"l":161.63,"n":437,"o":161.78,"t":"2026-10-09T17:45:00Z","v":12081,"vw":161.730364},{"c":161.7525,"h":161.85,"l":161.695,"n":340,"o":161.695,"t":"2026-10-09T18:00:00Z","v":12907,"vw":161.783248},{"c":161.69,"h":161.74,"l":161.64,"n":400,"o":161.74,"t":"2026-10-09T18:15:00Z","v":13419,"vw":161.67288},{"c":161.69,"h":161.75,"l":161.58,"n":357,"o":161.68,"t":"2026-10-09T18:30:00Z","v":10011,"vw":161.678351},{"c":162.23,"h":162.23,"l":161.72,"n":527,"o":161.745,"t":"2026-10-09T18:45:00Z","v":17626,"vw":161.91707},{"c":162.31,"h":162.39,"l":162.23,"n":361,"o":162.2653,"t":"2026-10-09T19:00:00Z","v":9275,"vw":162.333046},{"c":162.32,"h":162.35,"l":162.22,"n":360,"o":162.31,"t":"2026-10-09T19:15:00Z","v":11398,"vw":162.29845},{"c":162.48,"h":162.55,"l":162.26,"n":658,"o":162.32,"t":"2026-10-09T19:30:00Z","v":19299,"vw":162.445508},{"c":162.64,"h":162.71,"l":162.34,"n":2314,"o":162.47,"t":"2026-10-09T19:45:00Z","v":83819,"vw":162.594404},{"c":162.59,"h":162.59,"l":162.59,"n":15,"o":162.59,"t":"2026-10-09T20:00:00Z","v":23335,"vw":162.59},{"c":162.805,"h":163.36,"l":162.26,"n":98,"o":162.26,"t":"2026-10-12T13:30:00Z","v":4745,"vw":162.817224},{"c":163.3,"h":163.39,"l":162.8826,"n":42,"o":163.105,"t":"2026-10-12T13:45:00Z","v":1903,"vw":163.040389},{"c":163.72,"h":163.94,"l":163.145,"n":115,"o":163.31,"t":"2026-10-12T14:00:00Z","v":3910,"vw":163.591097},{"c":163.95,"h":163.95,"l":163.62,"n":68,"o":163.62,"t":"2026-10-12T14:15:00Z","v":2125,"vw":163.754213},{"c":163.855,"h":163.93,"l":163.73,"n":144,"o":163.8442,"t":"2026-10-12T14:30:00Z","v":11594,"vw":163.799362},{"c":163.74,"h":163.97,"l":163.74,"n":92,"o":163.97,"t":"2026-10-12T14:45:00Z","v":2464,"vw":163.829941},{"c":164.02,"h":164.075,"l":163.985,"n":63,"o":163.985,"t":"2026-10-12T15:00:00Z","v":1592,"vw":164.03064},{"c":164.08,"h":164.21,"l":164.055,"n":92,"o":164.055,"t":"2026-10-12T15:15:00Z","v":3151,"vw":164.11245},{"c":164.175,"h":164.175,"l":164.175,"n":7,"o":164.175,"t":"2026-10-12T15:30:00Z","v":146,"vw":164.175},{"c":164.12,"h":164.25,"l":164.08,"n":135,"o":164.14,"t":"2026-10-12T15:45:00Z","v":4360,"vw":164.147904},{"c":164.08,"h":164.19,"l":164.08,"n":147,"o":164.17,"t":"2026-10-12T16:00:00Z","v":4834,"vw":164.121488},{"c":164.0296,"h":164.17,"l":164.01,"n":64,"o":164.065,"t":"2026-10-12T16:15:00Z","v":1347,"vw":164.058856},{"c":164.18,"h":164.18,"l":163.98,"n":77,"o":163.99,"t":"2026-10-12T16:30:00Z","v":2767,"vw":164.057487},{"c":164.17,"h":164.2,"l":164.14,"n":120,"o":164.14,"t":"2026-10-12T16:45:00Z","v":8114,"vw":164.181859},{"c":164.17,"h":164.2499,"l":164.16,"n":74,"o":164.18,"t":"2026-10-12T17:00:00Z","v":2687,"vw":164.192906},{"c":164.08,"h":164.23,"l":164.08,"n":154,"o":164.17,"t":"2026-10-12T17:15:00Z","v":5865,"vw":164.170236},{"c":164.08,"h":164.085,"l":163.99,"n":89,"o":164.02,"t":"2026-10-12T17:30:00Z","v":3339,"vw":164.016627},{"c":164.155,"h":164.155,"l":164.1,"n":58,"o":164.1,"t":"2026-10-12T17:45:00Z","v":1139,"vw":164.121592},{"c":164.09,"h":164.17,"l":164.09,"n":142,"o":164.165,"t":"2026-10-12T18:00:00Z","v":4285,"vw":164.116482},{"c":164.04,"h":164.09,"l":164.04,"n":99,"o":164.09,"t":"2026-10-12T18:15:00Z","v":2078,"vw":164.070417},{"c":164.02,"h":164.02,"l":163.93,"n":97,"o":163.97,"t":"2026-10-12T18:30:00Z","v":2841,"vw":163.978553},{"c":163.91,"h":163.96,"l":163.8473,"n":138,"o":163.96,"t":"2026-10-12T18:45:00Z","v":4268,"vw":163.915738},{"c":163.805,"h":163.91,"l":163.5801,"n":126,"o":163.91,"t":"2026-10-12T19:00:00Z","v":3413,"vw":163.765735},{"c":163.7,"h":163.83,"l":163.7,"n":213,"o":163.82,"t":"2026-10-12T19:15:00Z","v":8975,"vw":163.744105},{"c":163.61,"h":163.69,"l":163.575,"n":147,"o":163.685,"t":"2026-10-12T19:30:00Z","v":4085,"vw":163.646256},{"c":163.88,"h":163.885,"l":163.56,"n":1161,"o":163.57,"t":"2026-10-12T19:45:00Z","v":43204,"vw":163.72202},{"c":163.88,"h":163.88,"l":163.88,"n":20,"o":163.88,"t":"2026-10-12T20:00:00Z","v":38092,"vw":163.88},{"c":163.9,"h":164,"l":163.9,"n":31,"o":164,"t":"2026-10-13T10:45:00Z","v":944,"vw":163.968333},{"c":163.79,"h":163.79,"l":163.7,"n":5,"o":163.7,"t":"2026-10-13T11:15:00Z","v":597,"vw":163.743822},{"c":164.41,"h":165.32,"l":162.89,"n":341,"o":162.89,"t":"2026-10-13T13:30:00Z","v":22209,"vw":164.736157},{"c":163.7,"h":164.77,"l":163.7,"n":264,"o":164.49,"t":"2026-10-13T13:45:00Z","v":6338,"vw":164.259924},{"c":164.06,"h":164.06,"l":163.1692,"n":251,"o":163.64,"t":"2026-10-13T14:00:00Z","v":8678,"vw":163.558161},{"c":164.43,"h":164.57,"l":163.905,"n":237,"o":163.96,"t":"2026-10-13T14:15:00Z","v":7839,"vw":164.178268},{"c":164.71,"h":164.745,"l":164.3,"n":168,"o":164.41,"t":"2026-10-13T14:30:00Z","v":5437,"vw":164.614536},{"c":164.7433,"h":164.935,"l":164.71,"n":153,"o":164.71,"t":"2026-10-13T14:45:00Z","v":3703,"vw":164.832553},{"c":165.33,"h":165.33,"l":164.67,"n":138,"o":164.78,"t":"2026-10-13T15:00:00Z","v":3400,"vw":165.036176},{"c":165.67,"h":165.67,"l":165.29,"n":222,"o":165.31,"t":"2026-10-13T15:15:00Z","v":8368,"vw":165.507893},{"c":165.44,"h":165.61,"l":165.355,"n":202,"o":165.61,"t":"2026-10-13T15:30:00Z","v":4968,"vw":165.506676},{"c":165.4605,"h":165.535,"l":165.33,"n":109,"o":165.36,"t":"2026-10-13T15:45:00Z","v":4210,"vw":165.458778},{"c":165.1,"h":165.47,"l":164.85,"n":343,"o":165.47,"t":"2026-10-13T16:00:00Z","v":6007,"vw":165.207902},{"c":164.865,"h":165.09,"l":164.8,"n":232,"o":165.09,"t":"2026-10-13T16:15:00Z","v":14433,"vw":164.841411},{"c":165.09,"h":165.09,"l":164.8,"n":159,"o":164.9,"t":"2026-10-13T16:30:00Z","v":4178,"vw":164.900815},{"c":165.12,"h":165.31,"l":165.12,"n":240,"o":165.27,"t":"2026-10-13T16:45:00Z","v":6254,"vw":165.239567},{"c":165.19,"h":165.21,"l":165.015,"n":121,"o":165.18,"t":"2026-10-13T17:00:00Z","v":3915,"vw":165.136166},{"c":165.22,"h":165.3,"l":165.05,"n":224,"o":165.19,"t":"2026-10-13T17:15:00Z","v":16472,"vw":165.20802},{"c":165.33,"h":165.33,"l":165.22,"n":157,"o":165.26,"t":"2026-10-13T17:30:00Z","v":7166,"vw":165.253735},{"c":164.98,"h":165.25,"l":164.98,"n":111,"o":165.25,"t":"2026-10-13T17:45:00Z","v":3516,"vw":165.131394},{"c":165.33,"h":165.33,"l":165.01,"n":193,"o":165.01,"t":"2026-10-13T18:00:00Z","v":5077,"vw":165.206506},{"c":165.38,"h":165.39,"l":165.28,"n":171,"o":165.28,"t":"2026-10-13T18:15:00Z","v":4991,"vw":165.32295},{"c":165.525,"h":165.525,"l":165.375,"n":198,"o":165.45,"t":"2026-10-13T18:30:00Z","v":5353,"vw":165.479667},{"c":165.475,"h":165.475,"l":165.37,"n":177,"o":165.46,"t":"2026-10-13T18:45:00Z","v":3430,"vw":165.411579},{"c":165.46,"h":165.54,"l":165.46,"n":160,"o":165.52,"t":"2026-10-13T19:00:00Z","v":3876,"vw":165.501013},{"c":165.39,"h":165.485,"l":165.335,"n":365,"o":165.48,"t":"2026-10-13T19:15:00Z","v":7365,"vw":165.401494},{"c":165.35,"h":165.48,"l":165.32,"n":524,"o":165.385,"t":"2026-10-13T19:30:00Z","v":15688,"vw":165.39992},{"c":165.32,"h":165.505,"l":165.15,"n":1689,"o":165.35,"t":"2026-10-13T19:45:00Z","v":55490,"vw":165.298487},{"c":165.28,"h":165.28,"l":165.28,"n":16,"o":165.28,"t":"2026-10-13T20:00:00Z","v":56885,"vw":165.28},{"c":173.3,"h":173.3,"l":173.3,"n":1,"o":173.3,"t":"2026-10-14T11:00:00Z","v":250,"vw":173.3},{"c":162.8,"h":164.04,"l":162.8,"n":555,"o":163.46,"t":"2026-10-14T13:30:00Z","v":22518,"vw":163.39124},{"c":162.45,"h":163.04,"l":162.44,"n":165,"o":163.04,"t":"2026-10-14T13:45:00Z","v":4368,"vw":162.659483},{"c":162.64,"h":162.68,"l":162.36,"n":296,"o":162.4825,"t":"2026-10-14T14:00:00Z","v":7140,"vw":162.488177},{"c":163.12,"h":163.31,"l":162.685,"n":227,"o":162.685,"t":"2026-10-14T14:15:00Z","v":9652,"vw":162.922113},{"c":163.24,"h":163.4699,"l":163.01,"n":235,"o":163.31,"t":"2026-10-14T14:30:00Z","v":6404,"vw":163.22091},{"c":162.8,"h":163.11,"l":162.64,"n":412,"o":163.11,"t":"2026-10-14T14:45:00Z","v":20415,"vw":162.851917},{"c":162.685,"h":162.92,"l":162.63,"n":153,"o":162.92,"t":"2026-10-14T15:00:00Z","v":3959,"vw":162.733809},{"c":163.15,"h":163.28,"l":163,"n":169,"o":163,"t":"2026-10-14T15:15:00Z","v":4726,"vw":163.124911},{"c":163.14,"h":163.44,"l":163.065,"n":219,"o":163.09,"t":"2026-10-14T15:30:00Z","v":6580,"vw":163.300331},{"c":163.38,"h":163.4,"l":163.13,"n":330,"o":163.19,"t":"2026-10-14T15:45:00Z","v":11564,"vw":163.290522},{"c":163.18,"h":163.45,"l":163.18,"n":255,"o":163.35,"t":"2026-10-14T16:00:00Z","v":6251,"vw":163.318192},{"c":163.1,"h":163.15,"l":162.705,"n":230,"o":163.13,"t":"2026-10-14T16:15:00Z","v":7274,"vw":162.982844},{"c":162.84,"h":163.05,"l":162.73,"n":185,"o":163.05,"t":"2026-10-14T16:30:00Z","v":5836,"vw":162.872106},{"c":162.78,"h":162.9,"l":162.77,"n":218,"o":162.865,"t":"2026-10-14T16:45:00Z","v":8568,"vw":162.85185},{"c":162.705,"h":163,"l":162.705,"n":120,"o":162.9,"t":"2026-10-14T17:00:00Z","v":6522,"vw":162.796256},{"c":162.74,"h":162.925,"l":162.53,"n":224,"o":162.67,"t":"2026-10-14T17:15:00Z","v":6250,"vw":162.715261},{"c":162.76,"h":162.76,"l":162.565,"n":211,"o":162.76,"t":"2026-10-14T17:30:00Z","v":7615,"vw":162.644046},{"c":162.69,"h":162.84,"l":162.53,"n":237,"o":162.76,"t":"2026-10-14T17:45:00Z","v":6827,"vw":162.6937},{"c":163,"h":163.01,"l":162.5,"n":243,"o":162.63,"t":"2026-10-14T18:00:00Z","v":5231,"vw":162.715364},{"c":163.13,"h":163.25,"l":162.88,"n":226,"o":162.91,"t":"2026-10-14T18:15:00Z","v":6356,"vw":163.04899},{"c":162.98,"h":163.11,"l":162.92,"n":156,"o":163.05,"t":"2026-10-14T18:30:00Z","v":3492,"vw":163.032174},{"c":163.04,"h":163.0537,"l":162.83,"n":334,"o":162.95,"t":"2026-10-14T18:45:00Z","v":8218,"vw":162.949053},{"c":162.945,"h":163.035,"l":162.87,"n":343,"o":163.035,"t":"2026-10-14T19:00:00Z","v":6815,"vw":162.957222},{"c":163.16,"h":163.215,"l":162.96,"n":454,"o":162.965,"t":"2026-10-14T19:15:00Z","v":8902,"vw":163.105514},{"c":163.24,"h":163.24,"l":162.99,"n":655,"o":163.125,"t":"2026-10-14T19:30:00Z","v":21075,"vw":163.141632},{"c":163.68,"h":163.69,"l":163.14,"n":2428,"o":163.19,"t":"2026-10-14T19:45:00Z","v":85774,"vw":163.478651},{"c":163.62,"h":163.62,"l":163.62,"n":17,"o":163.62,"t":"2026-10-14T20:00:00Z","v":39717,"vw":163.62},{"c":164.06,"h":164.06,"l":164.06,"n":6,"o":164.06,"t":"2026-10-15T13:15:00Z","v":385,"vw":164.06},{"c":163.09,"h":165.76,"l":163.08,"n":829,"o":165.76,"t":"2026-10-15T13:30:00Z","v":27571,"vw":163.935303},{"c":163.185,"h":163.81,"l":162.965,"n":335,"o":163.03,"t":"2026-10-15T13:45:00Z","v":12481,"vw":163.485099},{"c":164.21,"h":164.26,"l":163.39,"n":201,"o":163.43,"t":"2026-10-15T14:00:00Z","v":6564,"vw":163.739813},{"c":164.52,"h":164.61,"l":163.87,"n":334,"o":164.095,"t":"2026-10-15T14:15:00Z","v":8424,"vw":164.314538},{"c":165.495,"h":165.555,"l":164.454887,"n":427,"o":164.454887,"t":"2026-10-15T14:30:00Z","v":14068,"vw":165.128223},{"c":165.56,"h":165.73,"l":165.17,"n":401,"o":165.49,"t":"2026-10-15T14:45:00Z","v":16873,"vw":165.526404},{"c":165.31,"h":165.78,"l":165.23,"n":302,"o":165.72,"t":"2026-10-15T15:00:00Z","v":10561,"vw":165.578248},{"c":165.01,"h":165.485,"l":165.01,"n":322,"o":165.315,"t":"2026-10-15T15:15:00Z","v":12027,"vw":165.348135},{"c":165.205,"h":165.205,"l":164.87,"n":193,"o":165.062,"t":"2026-10-15T15:30:00Z","v":5302,"vw":165.000629},{"c":165.32,"h":165.56,"l":165.31,"n":299,"o":165.38,"t":"2026-10-15T15:45:00Z","v":13942,"vw":165.40439},{"c":164.9,"h":165.28,"l":164.73,"n":215,"o":165.28,"t":"2026-10-15T16:00:00Z","v":6119,"vw":165.059433},{"c":165.29,"h":165.29,"l":164.89,"n":75,"o":164.89,"t":"2026-10-15T16:15:00Z","v":2165,"vw":165.060167},{"c":165.44,"h":165.44,"l":165.145,"n":143,"o":165.32,"t":"2026-10-15T16:30:00Z","v":6244,"vw":165.302698},{"c":165.255,"h":165.5,"l":165.24,"n":99,"o":165.44,"t":"2026-10-15T16:45:00Z","v":3071,"vw":165.406944},{"c":165.43,"h":165.46,"l":165.19,"n":131,"o":165.3,"t":"2026-10-15T17:00:00Z","v":4230,"vw":165.290245},{"c":165.62,"h":165.62,"l":165.36,"n":153,"o":165.39,"t":"2026-10-15T17:15:00Z","v":3309,"vw":165.523333},{"c":166.03,"h":166.05,"l":165.635,"n":187,"o":165.67,"t":"2026-10-15T17:30:00Z","v":4862,"vw":165.899641},{"c":165.85,"h":166.09,"l":165.81,"n":190,"o":166.05,"t":"2026-10-15T17:45:00Z","v":6202,"vw":165.991694},{"c":165.76,"h":166.06,"l":165.74,"n":170,"o":165.99,"t":"2026-10-15T18:00:00Z","v":3798,"vw":165.88},{"c":165.8,"h":165.8,"l":165.64,"n":126,"o":165.65,"t":"2026-10-15T18:15:00Z","v":3345,"vw":165.701384},{"c":165.94,"h":166.17,"l":165.75,"n":329,"o":165.8,"t":"2026-10-15T18:30:00Z","v":12949,"vw":165.946227},{"c":165.935,"h":166.04,"l":165.93,"n":148,"o":165.98,"t":"2026-10-15T18:45:00Z","v":3976,"vw":165.97993},{"c":166.11,"h":166.11,"l":165.91,"n":260,"o":165.95,"t":"2026-10-15T19:00:00Z","v":6821,"vw":165.984122},{"c":166.09,"h":166.23,"l":166.09,"n":462,"o":166.19,"t":"2026-10-15T19:15:00Z","v":16606,"vw":166.183874},{"c":166.36,"h":166.37,"l":166.04,"n":533,"o":166.09,"t":"2026-10-15T19:30:00Z","v":14499,"vw":166.143086},{"c":166.01,"h":166.36,"l":165.86,"n":2201,"o":166.36,"t":"2026-10-15T19:45:00Z","v":94651,"vw":166.015699},{"c":166.05,"h":166.05,"l":166.05,"n":22,"o":166.05,"t":"2026-10-15T20:00:00Z","v":32969,"vw":166.05},{"c":165.99,"h":165.99,"l":165.99,"n":2,"o":165.99,"t":"2026-10-15T20:30:00Z","v":150,"vw":165.99},{"c":165.63,"h":165.63,"l":165.51,"n":5,"o":165.51,"t":"2026-10-16T13:15:00Z","v":369,"vw":165.55},{"c":167.4,"h":167.79,"l":166.585,"n":782,"o":166.84,"t":"2026-10-16T13:30:00Z","v":47097,"vw":167.243953},{"c":167.56,"h":167.93,"l":167.4,"n":440,"o":167.4,"t":"2026-10-16T13:45:00Z","v":17730,"vw":167.697716},{"c":167.72,"h":167.8383,"l":167.43,"n":351,"o":167.52,"t":"2026-10-16T14:00:00Z","v":12152,"vw":167.571924},{"c":168.055,"h":168.055,"l":167.63,"n":208,"o":167.81,"t":"2026-10-16T14:15:00Z","v":6622,"vw":167.872687},{"c":167.585,"h":168.04,"l":167.585,"n":151,"o":168.04,"t":"2026-10-16T14:30:00Z","v":3008,"vw":167.706451},{"c":168.0481,"h":168.13,"l":167.7,"n":218,"o":167.7,"t":"2026-10-16T14:45:00Z","v":6182,"vw":167.978801},{"c":168,"h":168.14,"l":167.92,"n":276,"o":167.99,"t":"2026-10-16T15:00:00Z","v":8733,"vw":168.03073},{"c":167.68,"h":168.01,"l":167.53,"n":178,"o":167.96,"t":"2026-10-16T15:15:00Z","v":5051,"vw":167.822868},{"c":167.4,"h":167.7799,"l":167.4,"n":132,"o":167.65,"t":"2026-10-16T15:30:00Z","v":3919,"vw":167.600902},{"c":166.88,"h":167.39,"l":166.86,"n":170,"o":167.26,"t":"2026-10-16T15:45:00Z","v":5256,"vw":167.117681},{"c":166.86,"h":166.88,"l":166.64,"n":111,"o":166.88,"t":"2026-10-16T16:00:00Z","v":2228,"vw":166.764545},{"c":166.7,"h":166.76,"l":166.64,"n":185,"o":166.71,"t":"2026-10-16T16:15:00Z","v":3962,"vw":166.718828},{"c":166.52,"h":166.66,"l":166.44,"n":153,"o":166.63,"t":"2026-10-16T16:30:00Z","v":5873,"vw":166.536926},{"c":166.31,"h":166.42,"l":166.145,"n":273,"o":166.42,"t":"2026-10-16T16:45:00Z","v":8022,"vw":166.248703},{"c":165.95,"h":166.29,"l":165.86,"n":234,"o":166.29,"t":"2026-10-16T17:00:00Z","v":4617,"vw":166.055354},{"c":166.28,"h":166.28,"l":165.84,"n":173,"o":165.89,"t":"2026-10-16T17:15:00Z","v":3575,"vw":165.93619},{"c":166.64,"h":166.81,"l":166.3,"n":308,"o":166.345,"t":"2026-10-16T17:30:00Z","v":9425,"vw":166.602397},{"c":166.4,"h":166.71,"l":166.36,"n":267,"o":166.68,"t":"2026-10-16T17:45:00Z","v":8976,"vw":166.560164},{"c":166.4664,"h":166.48,"l":166.115,"n":223,"o":166.32,"t":"2026-10-16T18:00:00Z","v":4247,"vw":166.292451},{"c":166.43,"h":166.44,"l":166.25,"n":174,"o":166.435,"t":"2026-10-16T18:15:00Z","v":4723,"vw":166.373916},{"c":166.58,"h":166.6,"l":166.34,"n":191,"o":166.4,"t":"2026-10-16T18:30:00Z","v":5873,"vw":166.400909},{"c":166.38,"h":166.51,"l":166.27,"n":150,"o":166.5,"t":"2026-10-16T18:45:00Z","v":3317,"vw":166.433852},{"c":166.58,"h":166.63,"l":166.32,"n":236,"o":166.32,"t":"2026-10-16T19:00:00Z","v":6310,"vw":166.512129},{"c":166.71,"h":166.71,"l":166.51,"n":292,"o":166.58,"t":"2026-10-16T19:15:00Z","v":8101,"vw":166.622635},{"c":166.71,"h":166.7562,"l":166.55,"n":620,"o":166.735,"t":"2026-10-16T19:30:00Z","v":14966,"vw":166.666429},{"c":167.025,"h":167.17,"l":166.67,"n":1823,"o":166.71,"t":"2026-10-16T19:45:00Z","v":74332,"vw":167.014368},{"c":167.07,"h":167.07,"l":167.07,"n":20,"o":167.07,"t":"2026-10-16T20:00:00Z","v":30953,"vw":167.07},{"c":166.75,"h":166.75,"l":166.75,"n":40,"o":166.75,"t":"2026-10-16T21:15:00Z","v":1465,"vw":166.75},{"c":166.67,"h":167.25,"l":166.58,"n":275,"o":166.96,"t":"2026-10-19T13:30:00Z","v":13523,"vw":166.90518},{"c":166.53,"h":166.58,"l":166.25,"n":238,"o":166.57,"t":"2026-10-19T13:45:00Z","v":11359,"vw":166.429519},{"c":166.9,"h":166.9,"l":166.16,"n":312,"o":166.505,"t":"2026-10-19T14:00:00Z","v":11117,"vw":166.465043},{"c":166.52,"h":166.82,"l":166.3811,"n":236,"o":166.82,"t":"2026-10-19T14:15:00Z","v":10585,"vw":166.581483},{"c":166.31,"h":166.45,"l":166.25,"n":76,"o":166.41,"t":"2026-10-19T14:30:00Z","v":2870,"vw":166.373438},{"c":166.49,"h":166.61,"l":166.29,"n":193,"o":166.29,"t":"2026-10-19T14:45:00Z","v":7323,"vw":166.480587},{"c":166.49,"h":166.68,"l":166.315,"n":229,"o":166.59,"t":"2026-10-19T15:00:00Z","v":9010,"vw":166.523166},{"c":166.57,"h":166.71,"l":166.56,"n":110,"o":166.61,"t":"2026-10-19T15:15:00Z","v":3477,"vw":166.65136},{"c":166.37,"h":166.56,"l":166.33,"n":125,"o":166.55,"t":"2026-10-19T15:30:00Z","v":3028,"vw":166.478466},{"c":166.33,"h":166.49,"l":166.32,"n":96,"o":166.405,"t":"2026-10-19T15:45:00Z","v":4135,"vw":166.395558},{"c":165.775,"h":166.37,"l":165.715,"n":128,"o":166.37,"t":"2026-10-19T16:00:00Z","v":4498,"vw":166.011765},{"c":166.055,"h":166.08,"l":165.835,"n":137,"o":165.85,"t":"2026-10-19T16:15:00Z","v":5309,"vw":165.9625},{"c":166.05,"h":166.11,"l":165.93,"n":121,"o":166,"t":"2026-10-19T16:30:00Z","v":2981,"vw":166.009522},{"c":165.925,"h":165.98,"l":165.86,"n":56,"o":165.98,"t":"2026-10-19T16:45:00Z","v":1348,"vw":165.935},{"c":165.865,"h":165.9,"l":165.72,"n":76,"o":165.86,"t":"2026-10-19T17:00:00Z","v":2000,"vw":165.835411},{"c":165.74,"h":165.97,"l":165.74,"n":51,"o":165.85,"t":"2026-10-19T17:15:00Z","v":1208,"vw":165.887143},{"c":166.01,"h":166.01,"l":165.79,"n":144,"o":165.83,"t":"2026-10-19T17:30:00Z","v":2919,"vw":165.920762},{"c":165.76,"h":165.96,"l":165.76,"n":167,"o":165.875,"t":"2026-10-19T17:45:00Z","v":2577,"vw":165.883571},{"c":165.83,"h":165.905,"l":165.78,"n":141,"o":165.79,"t":"2026-10-19T18:00:00Z","v":2816,"vw":165.840986},{"c":165.905,"h":166.02,"l":165.82,"n":204,"o":165.82,"t":"2026-10-19T18:15:00Z","v":4399,"vw":165.932174},{"c":165.82,"h":165.99,"l":165.81,"n":232,"o":165.87,"t":"2026-10-19T18:30:00Z","v":5358,"vw":165.857759},{"c":165.79,"h":165.85,"l":165.64,"n":182,"o":165.85,"t":"2026-10-19T18:45:00Z","v":4509,"vw":165.784127},{"c":165.6,"h":165.8476,"l":165.6,"n":160,"o":165.775,"t":"2026-10-19T19:00:00Z","v":4095,"vw":165.765863},{"c":165.98,"h":166.06,"l":165.79,"n":247,"o":165.81,"t":"2026-10-19T19:15:00Z","v":6460,"vw":165.945276},{"c":166.08,"h":166.2,"l":165.96,"n":849,"o":165.96,"t":"2026-10-19T19:30:00Z","v":16349,"vw":166.099055},{"c":166.02,"h":166.15,"l":165.76,"n":2191,"o":166,"t":"2026-10-19T19:45:00Z","v":68860,"vw":166.057655},{"c":166.02,"h":166.02,"l":166.02,"n":21,"o":166.02,"t":"2026-10-19T20:00:00Z","v":19049,"vw":166.02},{"c":167.86,"h":168.85,"l":166.28,"n":295,"o":168.85,"t":"2026-10-20T13:30:00Z","v":12138,"vw":167.507506},{"c":167.89,"h":168.06,"l":167.66,"n":321,"o":167.935,"t":"2026-10-20T13:45:00Z","v":12161,"vw":167.850265},{"c":167.22,"h":167.83,"l":167.21,"n":211,"o":167.83,"t":"2026-10-20T14:00:00Z","v":6002,"vw":167.529363},{"c":167.83,"h":167.89,"l":167.245,"n":582,"o":167.245,"t":"2026-10-20T14:15:00Z","v":27400,"vw":167.690332},{"c":168.06,"h":168.08,"l":167.51,"n":432,"o":167.77,"t":"2026-10-20T14:30:00Z","v":18600,"vw":167.859815},{"c":168.03,"h":168.15,"l":167.89,"n":202,"o":168.14,"t":"2026-10-20T14:45:00Z","v":4522,"vw":168.026646},{"c":166.97,"h":167.78,"l":166.93,"n":228,"o":167.78,"t":"2026-10-20T15:00:00Z","v":8087,"vw":167.286786},{"c":166.68,"h":167.27,"l":166.58,"n":202,"o":167.05,"t":"2026-10-20T15:15:00Z","v":5803,"vw":166.752564},{"c":167.19,"h":167.19,"l":166.54,"n":148,"o":166.66,"t":"2026-10-20T15:30:00Z","v":4172,"vw":166.858},{"c":167.14,"h":167.26,"l":167.08,"n":98,"o":167.17,"t":"2026-10-20T15:45:00Z","v":2702,"vw":167.15804},{"c":167.18,"h":167.4,"l":167.13,"n":111,"o":167.22,"t":"2026-10-20T16:00:00Z","v":3110,"vw":167.239773},{"c":167.17,"h":167.24,"l":166.95,"n":200,"o":167.23,"t":"2026-10-20T16:15:00Z","v":4418,"vw":167.11071},{"c":167.31,"h":167.34,"l":167.23,"n":115,"o":167.24,"t":"2026-10-20T16:30:00Z","v":3420,"vw":167.291905},{"c":167.295,"h":167.47,"l":167.17,"n":180,"o":167.29,"t":"2026-10-20T16:45:00Z","v":5306,"vw":167.25642},{"c":167.3,"h":167.4,"l":167.19,"n":155,"o":167.35,"t":"2026-10-20T17:00:00Z","v":6021,"vw":167.29617},{"c":167.44,"h":167.44,"l":167.27,"n":122,"o":167.27,"t":"2026-10-20T17:15:00Z","v":2550,"vw":167.355311},{"c":167.59,"h":167.6,"l":167.49,"n":104,"o":167.5,"t":"2026-10-20T17:30:00Z","v":2523,"vw":167.562308},{"c":167.67,"h":167.68,"l":167.57,"n":82,"o":167.65,"t":"2026-10-20T17:45:00Z","v":2582,"vw":167.629203},{"c":167.675,"h":167.81,"l":167.66,"n":152,"o":167.72,"t":"2026-10-20T18:00:00Z","v":3897,"vw":167.7236},{"c":167.49,"h":167.53,"l":167.42,"n":61,"o":167.53,"t":"2026-10-20T18:15:00Z","v":1600,"vw":167.485588},{"c":167.36,"h":167.59,"l":167.36,"n":202,"o":167.48,"t":"2026-10-20T18:30:00Z","v":5637,"vw":167.467162},{"c":167.36,"h":167.57,"l":167.36,"n":436,"o":167.42,"t":"2026-10-20T18:45:00Z","v":15838,"vw":167.46062},{"c":167.3,"h":167.45,"l":167.16,"n":316,"o":167.39,"t":"2026-10-20T19:00:00Z","v":10770,"vw":167.246277},{"c":167.49,"h":167.605,"l":167.2601,"n":424,"o":167.2601,"t":"2026-10-20T19:15:00Z","v":16146,"vw":167.489986},{"c":167.39,"h":167.45,"l":167.255,"n":365,"o":167.4,"t":"2026-10-20T19:30:00Z","v":11446,"vw":167.356094},{"c":167.47,"h":167.59,"l":167.27,"n":1795,"o":167.35,"t":"2026-10-20T19:45:00Z","v":71671,"vw":167.375374},{"c":167.47,"h":167.47,"l":167.47,"n":24,"o":167.47,"t":"2026-10-20T20:00:00Z","v":345511,"vw":167.47},{"c":167.5,"h":167.5,"l":167.5,"n":3,"o":167.5,"t":"2026-10-21T08:30:00Z","v":201,"vw":167.5},{"c":168.59,"h":168.6,"l":165.58,"n":311,"o":165.58,"t":"2026-10-21T13:30:00Z","v":12561,"vw":168.188363},{"c":168.96,"h":169.36,"l":168.55,"n":379,"o":168.55,"t":"2026-10-21T13:45:00Z","v":21474,"vw":169.012157},{"c":168.81,"h":169.2299,"l":168.64,"n":397,"o":168.91,"t":"2026-10-21T14:00:00Z","v":9926,"vw":168.980375},{"c":169,"h":169,"l":168.64,"n":180,"o":168.96,"t":"2026-10-21T14:15:00Z","v":6591,"vw":168.842268},{"c":169.22,"h":169.22,"l":168.96,"n":244,"o":169.01,"t":"2026-10-21T14:30:00Z","v":10215,"vw":169.093319},{"c":169.475,"h":169.51,"l":169.25,"n":228,"o":169.29,"t":"2026-10-21T14:45:00Z","v":7842,"vw":169.415508},{"c":169.445,"h":169.525,"l":169.3005,"n":110,"o":169.445,"t":"2026-10-21T15:00:00Z","v":4638,"vw":169.403584},{"c":169.835,"h":169.835,"l":169.465,"n":209,"o":169.465,"t":"2026-10-21T15:15:00Z","v":7577,"vw":169.636754},{"c":170,"h":170.14,"l":169.8,"n":298,"o":169.8,"t":"2026-10-21T15:30:00Z","v":10677,"vw":169.944063},{"c":169.98,"h":170,"l":169.88,"n":153,"o":169.959,"t":"2026-10-21T15:45:00Z","v":5351,"vw":169.94752},{"c":170.04,"h":170.22,"l":170.04,"n":193,"o":170.1,"t":"2026-10-21T16:00:00Z","v":6420,"vw":170.134307},{"c":170.29,"h":170.375,"l":170.17,"n":125,"o":170.17,"t":"2026-10-21T16:15:00Z","v":6415,"vw":170.289288},{"c":170.47,"h":170.64,"l":170.26,"n":264,"o":170.315,"t":"2026-10-21T16:30:00Z","v":13064,"vw":170.452789},{"c":170.38,"h":170.465,"l":170.33,"n":184,"o":170.465,"t":"2026-10-21T16:45:00Z","v":8069,"vw":170.383699},{"c":170.4,"h":170.4,"l":170.13,"n":219,"o":170.38,"t":"2026-10-21T17:00:00Z","v":9258,"vw":170.268725},{"c":170.48,"h":170.56,"l":170.45,"n":225,"o":170.45,"t":"2026-10-21T17:15:00Z","v":7820,"vw":170.491495},{"c":170.45,"h":170.635,"l":170.45,"n":164,"o":170.495,"t":"2026-10-21T17:30:00Z","v":3735,"vw":170.499759},{"c":170.615,"h":170.63,"l":170.48,"n":243,"o":170.55,"t":"2026-10-21T17:45:00Z","v":3567,"vw":170.568307},{"c":170.44,"h":170.48,"l":170.29,"n":213,"o":170.48,"t":"2026-10-21T18:00:00Z","v":4762,"vw":170.374717},{"c":170.39,"h":170.44,"l":170.35,"n":91,"o":170.44,"t":"2026-10-21T18:15:00Z","v":1616,"vw":170.39},{"c":170.4375,"h":170.4375,"l":170.38,"n":52,"o":170.38,"t":"2026-10-21T18:30:00Z","v":1797,"vw":170.412117},{"c":169.91,"h":170.475,"l":169.87,"n":291,"o":170.46,"t":"2026-10-21T18:45:00Z","v":6945,"vw":170.238195},{"c":169.62,"h":169.66,"l":169.39,"n":230,"o":169.645,"t":"2026-10-21T19:00:00Z","v":6054,"vw":169.484},{"c":170.29,"h":170.29,"l":169.87,"n":554,"o":169.89,"t":"2026-10-21T19:15:00Z","v":9186,"vw":170.06137},{"c":170.27,"h":170.34,"l":170.08,"n":497,"o":170.29,"t":"2026-10-21T19:30:00Z","v":15763,"vw":170.18322},{"c":170.44,"h":170.45,"l":170.05,"n":1415,"o":170.425,"t":"2026-10-21T19:45:00Z","v":51341,"vw":170.315736},{"c":170.45,"h":170.45,"l":170.39,"n":23,"o":170.39,"t":"2026-10-21T20:00:00Z","v":901786,"vw":170.449939},{"c":168.98,"h":169.88,"l":168.94,"n":308,"o":168.94,"t":"2026-10-22T13:30:00Z","v":16868,"vw":169.387253},{"c":169.735,"h":169.825,"l":168.89,"n":272,"o":169.06,"t":"2026-10-22T13:45:00Z","v":12602,"vw":169.273657},{"c":169.3,"h":169.985,"l":169.3,"n":346,"o":169.68,"t":"2026-10-22T14:00:00Z","v":10054,"vw":169.76874},{"c":168.6,"h":169.41,"l":168.58,"n":357,"o":169.29,"t":"2026-10-22T14:15:00Z","v":13479,"vw":168.935503},{"c":168.265,"h":168.555,"l":167.96,"n":364,"o":168.555,"t":"2026-10-22T14:30:00Z","v":11786,"vw":168.253232},{"c":168.055,"h":168.33,"l":167.9,"n":311,"o":168.28,"t":"2026-10-22T14:45:00Z","v":10498,"vw":168.116623},{"c":168.23,"h":168.46,"l":167.915,"n":306,"o":168.01,"t":"2026-10-22T15:00:00Z","v":13592,"vw":168.248958},{"c":168.89,"h":169.14,"l":168.25,"n":492,"o":168.25,"t":"2026-10-22T15:15:00Z","v":17747,"vw":168.904052},{"c":169.47,"h":169.57,"l":168.915,"n":496,"o":168.915,"t":"2026-10-22T15:30:00Z","v":18125,"vw":169.18194},{"c":169.63,"h":169.67,"l":169.28,"n":279,"o":169.47,"t":"2026-10-22T15:45:00Z","v":8425,"vw":169.480389},{"c":169.31,"h":169.57,"l":169.24,"n":198,"o":169.57,"t":"2026-10-22T16:00:00Z","v":7425,"vw":169.467593},{"c":169.625,"h":169.715,"l":169.395,"n":113,"o":169.395,"t":"2026-10-22T16:15:00Z","v":4649,"vw":169.618757},{"c":169.405,"h":169.615,"l":169.405,"n":180,"o":169.59,"t":"2026-10-22T16:30:00Z","v":3792,"vw":169.526587},{"c":169.555,"h":169.66,"l":169.245,"n":279,"o":169.33,"t":"2026-10-22T16:45:00Z","v":4112,"vw":169.442105},{"c":169.725,"h":169.725,"l":169.495,"n":289,"o":169.69,"t":"2026-10-22T17:00:00Z","v":8341,"vw":169.629501},{"c":170.005,"h":170.03,"l":169.65,"n":365,"o":169.71,"t":"2026-10-22T17:15:00Z","v":5985,"vw":169.819776},{"c":170.07,"h":170.13,"l":169.98,"n":151,"o":170.07,"t":"2026-10-22T17:30:00Z","v":4519,"vw":170.074945},{"c":170.15,"h":170.15,"l":169.935,"n":241,"o":170.02,"t":"2026-10-22T17:45:00Z","v":6234,"vw":170.018974},{"c":170.19,"h":170.2315,"l":170.02,"n":288,"o":170.16,"t":"2026-10-22T18:00:00Z","v":11090,"vw":170.088166},{"c":170.45,"h":170.48,"l":170.23,"n":429,"o":170.23,"t":"2026-10-22T18:15:00Z","v":14490,"vw":170.362349},{"c":170.245,"h":170.48,"l":170.235,"n":391,"o":170.435,"t":"2026-10-22T18:30:00Z","v":12813,"vw":170.380646},{"c":170.29,"h":170.33,"l":170.21,"n":339,"o":170.26,"t":"2026-10-22T18:45:00Z","v":8915,"vw":170.26518},{"c":170.41,"h":170.45,"l":170.0275,"n":287,"o":170.115,"t":"2026-10-22T19:00:00Z","v":7303,"vw":170.294688},{"c":170.59,"h":170.59,"l":170.255,"n":489,"o":170.29,"t":"2026-10-22T19:15:00Z","v":13553,"vw":170.425103},{"c":170.595,"h":170.675,"l":170.495,"n":611,"o":170.55,"t":"2026-10-22T19:30:00Z","v":20649,"vw":170.591444},{"c":170.43,"h":170.61,"l":170.18,"n":2122,"o":170.54,"t":"2026-10-22T19:45:00Z","v":92272,"vw":170.446381},{"c":170.44,"h":170.5,"l":170.44,"n":22,"o":170.49,"t":"2026-10-22T20:00:00Z","v":28731,"vw":170.440489},{"c":170.5,"h":170.5,"l":170.5,"n":1,"o":170.5,"t":"2026-10-22T20:45:00Z","v":150,"vw":170.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.45012406947890826,"strike":184.37344913151364,"iv":0.2058694789081886,"gamma":0.017966129032258065,"theta":-0.03180421836228288,"vega":0.08200086848635237,"rho":0.012199474663472765,"breakevenPct":8.43908307967177},{"delta":0.15,"premium":0.6982630272952853,"strike":181.27171215880892,"iv":0.1948272952853598,"gamma":0.025224193548387095,"theta":-0.0402409429280397,"vega":0.108737841191067,"rho":0.01825245132118522,"breakevenPct":6.764829374621117},{"delta":0.2,"premium":0.9796474358974359,"strike":179.05448717948718,"iv":0.18797403846153846,"gamma":0.030979807692307692,"theta":-0.04676346153846154,"vega":0.1292496794871795,"rho":0.024335626467268785,"breakevenPct":5.62903931904754},{"delta":0.25,"premium":1.2841346153846154,"strike":177.45192307692307,"iv":0.18403173076923077,"gamma":0.03569134615384616,"theta":-0.051955769230769236,"vega":0.1454355769230769,"rho":0.030439787003576337,"breakevenPct":4.867435867347865},{"delta":0.3,"premium":1.5886217948717947,"strike":175.84935897435898,"iv":0.18008942307692308,"gamma":0.04040288461538461,"theta":-0.057148076923076926,"vega":0.16162147435897434,"rho":0.03654394753988389,"breakevenPct":4.10583241564819},{"delta":0.35,"premium":1.9944665781319164,"strike":174.47985834440018,"iv":0.1794563966356795,"gamma":0.04297281983178398,"theta":-0.06133559096945551,"vega":0.1719164674634794,"rho":0.042697528371192686,"breakevenPct":3.5404394053814223},{"delta":0.4,"premium":2.5146082337317397,"strike":173.37317397078354,"iv":0.1825551128818061,"gamma":0.043127755644090306,"theta":-0.06439003984063746,"vega":0.17556852589641433,"rho":0.04890683847133269,"breakevenPct":3.1963049780070834},{"delta":0.45,"premium":3.0347498893315628,"strike":172.2664895971669,"iv":0.1856538291279327,"gamma":0.043282691456396634,"theta":-0.06744448871181939,"vega":0.17922058432934926,"rho":0.055116148571472685,"breakevenPct":2.852170550632745},{"delta":0.5,"premium":3.554891544931385,"strike":171.15980522355025,"iv":0.18875254537405933,"gamma":0.04343762726870297,"theta":-0.07049893758300133,"vega":0.1828726427622842,"rho":0.06132545867161268,"breakevenPct":2.508036123258406},{"delta":0.55,"premium":4.075033200531209,"strike":170.0531208499336,"iv":0.19185126162018593,"gamma":0.0435925630810093,"theta":-0.07355338645418327,"vega":0.18652470119521913,"rho":0.06753476877175268,"breakevenPct":2.163901695884067},{"delta":0.6,"premium":4.5045325779036824,"strike":169.157223796034,"iv":0.18224065155807367,"gamma":0.04287521246458924,"theta":-0.06847478753541077,"vega":0.17500226628895185,"rho":0.07387879935627564,"breakevenPct":1.8902583747580817},{"delta":0.65,"premium":4.929461756373938,"strike":168.27195467422095,"iv":0.17198923512747874,"gamma":0.042113881019830025,"theta":-0.06298611898016997,"vega":0.16271473087818697,"rho":0.08022962257026331,"breakevenPct":1.6201692270563828},{"delta":0.7,"premium":5.354390934844192,"strike":167.38668555240793,"iv":0.16173781869688386,"gamma":0.04135254957507083,"theta":-0.05749745042492918,"vega":0.15042719546742211,"rho":0.08658044578425098,"breakevenPct":1.3500800793546848},{"delta":0.75,"premium":5.779320113314448,"strike":166.5014164305949,"iv":0.15148640226628896,"gamma":0.040591218130311614,"theta":-0.05200878186968839,"vega":0.13813966005665723,"rho":0.09293126899823864,"breakevenPct":1.0799909316529857},{"delta":0.8,"premium":6.204249291784703,"strike":165.61614730878188,"iv":0.14123498583569405,"gamma":0.03982988668555241,"theta":-0.04652011331444759,"vega":0.12585212464589235,"rho":0.09928209221222631,"breakevenPct":0.8099017839512868},{"delta":0.85,"premium":7.391088661710704,"strike":163.96385039335965,"iv":0.14213453556704184,"gamma":0.03529496442595521,"theta":-0.038773615717746526,"vega":0.10930441678376691,"rho":0.10562833355720179,"breakevenPct":0.5368100534325013},{"delta":0.9,"premium":10.322301364706444,"strike":160.5554635294111,"iv":0.16856392887967955,"gamma":0.022120505300807825,"theta":-0.02585787794717587,"vega":0.08300315620405274,"rho":0.11196408483364942,"breakevenPct":0.25684398856933116}],"put":[{"delta":0.1,"premium":0.9895297332138887,"strike":147.09405335722226,"iv":0.4344333848641134,"gamma":0.009253050566345414,"theta":-0.05945789533537521,"vega":0.08304491894457,"rho":-0.014987928434139527,"breakevenPct":14.278031199244086},{"delta":0.15,"premium":0.9276010065210972,"strike":159.47979869578054,"iv":0.24831689267206605,"gamma":0.020238606644708734,"theta":-0.04539081727839325,"vega":0.109969180993927,"rho":-0.022639820916421437,"breakevenPct":6.97477253622422},{"delta":0.2,"premium":1.4137755102040817,"strike":161.62925170068027,"iv":0.2470821768707483,"gamma":0.023143877551020407,"theta":-0.05320693877551021,"vega":0.12830489795918368,"rho":-0.02989987698750654,"breakevenPct":5.998899207653027},{"delta":0.25,"premium":1.9239795918367348,"strike":163.32993197278913,"iv":0.253952925170068,"gamma":0.02569489795918367,"theta":-0.061982448979591834,"vega":0.14626408163265306,"rho":-0.03714275442678551,"breakevenPct":5.30042690627061},{"delta":0.3,"premium":2.4342045454545453,"strike":165.0292207792208,"iv":0.26056441558441557,"gamma":0.028241493506493506,"theta":-0.0706,"vega":0.164035,"rho":-0.04438473106620634,"breakevenPct":4.602783247027561},{"delta":0.35,"premium":2.9455681818181816,"strike":166.6525974025974,"iv":0.25303194805194806,"gamma":0.03054668831168831,"theta":-0.0706,"vega":0.171535,"rho":-0.051577564068921625,"breakevenPct":3.950346620054438},{"delta":0.4,"premium":3.4569318181818183,"strike":168.27597402597402,"iv":0.2454994805194805,"gamma":0.03285188311688311,"theta":-0.0706,"vega":0.179035,"rho":-0.058770397071636914,"breakevenPct":3.2979099930813147},{"delta":0.45,"premium":3.9682954545454545,"strike":169.89935064935065,"iv":0.23796701298701298,"gamma":0.03515707792207792,"theta":-0.0706,"vega":0.186535,"rho":-0.0659632300743522,"breakevenPct":2.6454733661081926},{"delta":0.5,"premium":4.753413654618474,"strike":171.3453815261044,"iv":0.23712329317269076,"gamma":0.03495020080321285,"theta":-0.06858192771084337,"vega":0.1847397590361446,"rho":-0.0731966521401547,"breakevenPct":2.257704839541221},{"delta":0.55,"premium":5.556626506024098,"strike":172.77969018932873,"iv":0.23672168674698796,"gamma":0.034577280550774525,"theta":-0.06643046471600689,"vega":0.1823301204819277,"rho":-0.0804327570651378,"breakevenPct":1.8874303665192185},{"delta":0.6,"premium":6.35983935742972,"strike":174.21399885255306,"iv":0.23632008032128515,"gamma":0.034204360298336206,"theta":-0.0642790017211704,"vega":0.17992048192771085,"rho":-0.0876688619901209,"breakevenPct":1.517155893497217},{"delta":0.65,"premium":8.077976190476194,"strike":176.3452380952381,"iv":0.25600952380952385,"gamma":0.031121190476190472,"theta":-0.06630166666666668,"vega":0.17391857142857142,"rho":-0.09545029238198356,"breakevenPct":1.2747817972530535},{"delta":0.7,"premium":10.90535714285714,"strike":179.32142857142856,"iv":0.3000571428571428,"gamma":0.02475214285714287,"theta":-0.07338499999999999,"vega":0.16356142857142858,"rho":-0.10389286957882406,"breakevenPct":1.1874727595802517},{"delta":0.75,"premium":14.842558983666063,"strike":183.502722323049,"iv":0.34954065335753176,"gamma":0.019376950998185115,"theta":-0.07766206896551724,"vega":0.14957096188747732,"rho":-0.11329030991632566,"breakevenPct":1.0442599510778345},{"delta":0.8,"premium":20.383116883116884,"strike":189.35064935064935,"iv":0.4093844155844156,"gamma":0.014480519480519479,"theta":-0.0794961038961039,"vega":0.13198311688311687,"rho":-0.12400083289794317,"breakevenPct":0.8639213403353264},{"delta":0.85,"premium":28.52741935483876,"strike":197.90322580645167,"iv":0.47900000000000076,"gamma":0.010412903225806435,"theta":-0.07558709677419372,"vega":0.1100709677419355,"rho":-0.1368328517694413,"breakevenPct":0.6243801621609321},{"delta":0.9,"premium":56.63125000000005,"strike":226.25000000000006,"iv":0.7302500000000005,"gamma":0.005137499999999995,"theta":-0.08528750000000004,"vega":0.08277499999999999,"rho":-0.16533586710473822,"breakevenPct":0.48184111710865957}]},"raw":{"call":[{"delta":0.1,"premium":0.45012406947890826,"strike":184.37344913151364,"iv":0.2058694789081886,"gamma":0.017966129032258065,"theta":-0.03180421836228288,"vega":0.08200086848635237,"rho":0.012199474663472765,"breakevenPct":8.43908307967177},{"delta":0.15,"premium":0.6982630272952853,"strike":181.27171215880892,"iv":0.1948272952853598,"gamma":0.025224193548387095,"theta":-0.0402409429280397,"vega":0.108737841191067,"rho":0.01825245132118522,"breakevenPct":6.764829374621117},{"delta":0.2,"premium":0.9796474358974359,"strike":179.05448717948718,"iv":0.18797403846153846,"gamma":0.030979807692307692,"theta":-0.04676346153846154,"vega":0.1292496794871795,"rho":0.024335626467268785,"breakevenPct":5.62903931904754},{"delta":0.25,"premium":1.2841346153846154,"strike":177.45192307692307,"iv":0.18403173076923077,"gamma":0.03569134615384616,"theta":-0.051955769230769236,"vega":0.1454355769230769,"rho":0.030439787003576337,"breakevenPct":4.867435867347865},{"delta":0.3,"premium":1.5886217948717947,"strike":175.84935897435898,"iv":0.18008942307692308,"gamma":0.04040288461538461,"theta":-0.057148076923076926,"vega":0.16162147435897434,"rho":0.03654394753988389,"breakevenPct":4.10583241564819},{"delta":0.35,"premium":1.9944665781319164,"strike":174.47985834440018,"iv":0.1794563966356795,"gamma":0.04297281983178398,"theta":-0.06133559096945551,"vega":0.1719164674634794,"rho":0.042697528371192686,"breakevenPct":3.5404394053814223},{"delta":0.4,"premium":2.5146082337317397,"strike":173.37317397078354,"iv":0.1825551128818061,"gamma":0.043127755644090306,"theta":-0.06439003984063746,"vega":0.17556852589641433,"rho":0.04890683847133269,"breakevenPct":3.1963049780070834},{"delta":0.45,"premium":3.0347498893315628,"strike":172.2664895971669,"iv":0.1856538291279327,"gamma":0.043282691456396634,"theta":-0.06744448871181939,"vega":0.17922058432934926,"rho":0.055116148571472685,"breakevenPct":2.852170550632745},{"delta":0.5,"premium":3.554891544931385,"strike":171.15980522355025,"iv":0.18875254537405933,"gamma":0.04343762726870297,"theta":-0.07049893758300133,"vega":0.1828726427622842,"rho":0.06132545867161268,"breakevenPct":2.508036123258406},{"delta":0.55,"premium":4.075033200531209,"strike":170.0531208499336,"iv":0.19185126162018593,"gamma":0.0435925630810093,"theta":-0.07355338645418327,"vega":0.18652470119521913,"rho":0.06753476877175268,"breakevenPct":2.163901695884067},{"delta":0.6,"premium":4.5045325779036824,"strike":169.157223796034,"iv":0.18224065155807367,"gamma":0.04287521246458924,"theta":-0.06847478753541077,"vega":0.17500226628895185,"rho":0.07387879935627564,"breakevenPct":1.8902583747580817},{"delta":0.65,"premium":4.929461756373938,"strike":168.27195467422095,"iv":0.17198923512747874,"gamma":0.042113881019830025,"theta":-0.06298611898016997,"vega":0.16271473087818697,"rho":0.08022962257026331,"breakevenPct":1.6201692270563828},{"delta":0.7,"premium":5.354390934844192,"strike":167.38668555240793,"iv":0.16173781869688386,"gamma":0.04135254957507083,"theta":-0.05749745042492918,"vega":0.15042719546742211,"rho":0.08658044578425098,"breakevenPct":1.3500800793546848},{"delta":0.75,"premium":5.779320113314448,"strike":166.5014164305949,"iv":0.15148640226628896,"gamma":0.040591218130311614,"theta":-0.05200878186968839,"vega":0.13813966005665723,"rho":0.09293126899823864,"breakevenPct":1.0799909316529857},{"delta":0.8,"premium":6.204249291784703,"strike":165.61614730878188,"iv":0.14123498583569405,"gamma":0.03982988668555241,"theta":-0.04652011331444759,"vega":0.12585212464589235,"rho":0.09928209221222631,"breakevenPct":0.8099017839512868},{"delta":0.85,"premium":7.391088661710704,"strike":163.96385039335965,"iv":0.14213453556704184,"gamma":0.03529496442595521,"theta":-0.038773615717746526,"vega":0.10930441678376691,"rho":0.10562833355720179,"breakevenPct":0.5368100534325013},{"delta":0.9,"premium":10.322301364706444,"strike":160.5554635294111,"iv":0.16856392887967955,"gamma":0.022120505300807825,"theta":-0.02585787794717587,"vega":0.08300315620405274,"rho":0.11196408483364942,"breakevenPct":0.25684398856933116}],"put":[{"delta":0.1,"premium":0.9895297332138887,"strike":147.09405335722226,"iv":0.4344333848641134,"gamma":0.009253050566345414,"theta":-0.05945789533537521,"vega":0.08304491894457,"rho":-0.014987928434139527,"breakevenPct":14.278031199244086},{"delta":0.15,"premium":0.9276010065210972,"strike":159.47979869578054,"iv":0.24831689267206605,"gamma":0.020238606644708734,"theta":-0.04539081727839325,"vega":0.109969180993927,"rho":-0.022639820916421437,"breakevenPct":6.97477253622422},{"delta":0.2,"premium":1.4137755102040817,"strike":161.62925170068027,"iv":0.2470821768707483,"gamma":0.023143877551020407,"theta":-0.05320693877551021,"vega":0.12830489795918368,"rho":-0.02989987698750654,"breakevenPct":5.998899207653027},{"delta":0.25,"premium":1.9239795918367348,"strike":163.32993197278913,"iv":0.253952925170068,"gamma":0.02569489795918367,"theta":-0.061982448979591834,"vega":0.14626408163265306,"rho":-0.03714275442678551,"breakevenPct":5.30042690627061},{"delta":0.3,"premium":2.4342045454545453,"strike":165.0292207792208,"iv":0.26056441558441557,"gamma":0.028241493506493506,"theta":-0.0706,"vega":0.164035,"rho":-0.04438473106620634,"breakevenPct":4.602783247027561},{"delta":0.35,"premium":2.9455681818181816,"strike":166.6525974025974,"iv":0.25303194805194806,"gamma":0.03054668831168831,"theta":-0.0706,"vega":0.171535,"rho":-0.051577564068921625,"breakevenPct":3.950346620054438},{"delta":0.4,"premium":3.4569318181818183,"strike":168.27597402597402,"iv":0.2454994805194805,"gamma":0.03285188311688311,"theta":-0.0706,"vega":0.179035,"rho":-0.058770397071636914,"breakevenPct":3.2979099930813147},{"delta":0.45,"premium":3.9682954545454545,"strike":169.89935064935065,"iv":0.23796701298701298,"gamma":0.03515707792207792,"theta":-0.0706,"vega":0.186535,"rho":-0.0659632300743522,"breakevenPct":2.6454733661081926},{"delta":0.5,"premium":4.753413654618474,"strike":171.3453815261044,"iv":0.23712329317269076,"gamma":0.03495020080321285,"theta":-0.06858192771084337,"vega":0.1847397590361446,"rho":-0.0731966521401547,"breakevenPct":2.257704839541221},{"delta":0.55,"premium":5.556626506024098,"strike":172.77969018932873,"iv":0.23672168674698796,"gamma":0.034577280550774525,"theta":-0.06643046471600689,"vega":0.1823301204819277,"rho":-0.0804327570651378,"breakevenPct":1.8874303665192185},{"delta":0.6,"premium":6.35983935742972,"strike":174.21399885255306,"iv":0.23632008032128515,"gamma":0.034204360298336206,"theta":-0.0642790017211704,"vega":0.17992048192771085,"rho":-0.0876688619901209,"breakevenPct":1.517155893497217},{"delta":0.65,"premium":8.077976190476194,"strike":176.3452380952381,"iv":0.25600952380952385,"gamma":0.031121190476190472,"theta":-0.06630166666666668,"vega":0.17391857142857142,"rho":-0.09545029238198356,"breakevenPct":1.2747817972530535},{"delta":0.7,"premium":10.90535714285714,"strike":179.32142857142856,"iv":0.3000571428571428,"gamma":0.02475214285714287,"theta":-0.07338499999999999,"vega":0.16356142857142858,"rho":-0.10389286957882406,"breakevenPct":1.1874727595802517},{"delta":0.75,"premium":14.842558983666063,"strike":183.502722323049,"iv":0.34954065335753176,"gamma":0.019376950998185115,"theta":-0.07766206896551724,"vega":0.14957096188747732,"rho":-0.11329030991632566,"breakevenPct":1.0442599510778345},{"delta":0.8,"premium":20.383116883116884,"strike":189.35064935064935,"iv":0.4093844155844156,"gamma":0.014480519480519479,"theta":-0.0794961038961039,"vega":0.13198311688311687,"rho":-0.12400083289794317,"breakevenPct":0.8639213403353264},{"delta":0.85,"premium":28.52741935483876,"strike":197.90322580645167,"iv":0.47900000000000076,"gamma":0.010412903225806435,"theta":-0.07558709677419372,"vega":0.1100709677419355,"rho":-0.1368328517694413,"breakevenPct":0.6243801621609321},{"delta":0.9,"premium":56.63125000000005,"strike":226.25000000000006,"iv":0.7302500000000005,"gamma":0.005137499999999995,"theta":-0.08528750000000004,"vega":0.08277499999999999,"rho":-0.16533586710473822,"breakevenPct":0.48184111710865957}]}},"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"}}