{"symbol":"CRDO","url":"https://intraalpha.com/companies/CRDO","capturedAt":"2026-10-21T17:49:02.189Z","state":"ready","quote":{"symbol":"CRDO","last_price":183.58,"prev_close":171.51,"regular_close":183.36,"change":12.07,"change_pct":7.0375,"regular_change":11.85,"regular_change_pct":6.9092,"extended_change":0.22,"extended_change_pct":0.12,"bid":183.5,"ask":183.66,"bid_size":100,"ask_size":100,"volume":4233955,"vwap":183.408047,"open":184.09,"high":189.88,"low":178.5901,"close":183.36,"trade_count":72743,"last_trade_at":"2026-10-21T17:48:59.216541737Z","last_quote_at":"2026-10-21T17:48:59.219347199Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CRDO","fetched_at":"2026-10-21T17:49:00.616047+00:00","name":"Credo Technology Group Holding Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Credo Technology Group Holding Ltd offers various high-speed connectivity solutions for electrical and optical Ethernet applications in the United States, Mexico, Malaysia, Hong Kong and internationally. The company is headquartered in San Jose, California.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":32479971000,"ebitda":543246000,"pe_ratio":61.28,"peg_ratio":null,"book_value":14.53,"dividend_per_share":null,"dividend_yield":null,"eps":2.82,"revenue_ttm":1591045000,"gross_profit_ttm":1067061000,"profit_margin":0.338,"operating_margin_ttm":0.252,"return_on_assets_ttm":0.161,"return_on_equity_ttm":0.307,"quarterly_earnings_growth":0.971,"quarterly_revenue_growth":1.147,"analyst_target_price":279.09,"analyst_number":5,"beta":3.249,"fifty_two_week_high":308.67,"fifty_two_week_low":86.48,"fifty_day_ma":204.48,"two_hundred_day_ma":180.33,"shares_outstanding":187952000,"forward_pe":30.86,"price_to_sales":20.41,"price_to_book":13.35,"ev_to_revenue":22.44,"ev_to_ebitda":64.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:00.616047+00:00"},"optionObservedAt":"2026-10-21T17:38:48.354Z","bars":[{"c":197.2,"h":200.7,"l":195.31,"n":963,"o":199.5,"t":"2026-10-14T08:00:00Z","v":23476,"vw":198.396298},{"c":199.54,"h":199.54,"l":199.54,"n":8,"o":199.54,"t":"2026-10-14T08:10:00Z","v":259,"vw":199.54},{"c":200.5,"h":200.5,"l":200.5,"n":53,"o":200.5,"t":"2026-10-14T08:15:00Z","v":1087,"vw":200.5},{"c":199.96,"h":200,"l":199.96,"n":6,"o":200,"t":"2026-10-14T08:20:00Z","v":512,"vw":199.976},{"c":199.74,"h":199.74,"l":199.74,"n":3,"o":199.74,"t":"2026-10-14T08:25:00Z","v":160,"vw":199.74},{"c":199.09,"h":199.09,"l":199.09,"n":28,"o":199.09,"t":"2026-10-14T08:30:00Z","v":562,"vw":199.09},{"c":198,"h":198.4,"l":198,"n":14,"o":198.4,"t":"2026-10-14T08:45:00Z","v":870,"vw":198.160406},{"c":198,"h":198,"l":198,"n":1,"o":198,"t":"2026-10-14T09:00:00Z","v":150,"vw":198},{"c":197.26,"h":197.26,"l":197,"n":5,"o":197,"t":"2026-10-14T09:10:00Z","v":222,"vw":197.13},{"c":196.63,"h":197.31,"l":196.63,"n":22,"o":197.15,"t":"2026-10-14T09:25:00Z","v":873,"vw":196.968182},{"c":196.21,"h":196.21,"l":196.21,"n":9,"o":196.21,"t":"2026-10-14T09:35:00Z","v":437,"vw":196.21},{"c":196.3,"h":197,"l":196.3,"n":4,"o":197,"t":"2026-10-14T09:40:00Z","v":202,"vw":196.65},{"c":195.9497,"h":195.9497,"l":195.9497,"n":2,"o":195.9497,"t":"2026-10-14T09:50:00Z","v":203,"vw":195.9497},{"c":196.8,"h":196.8,"l":196.8,"n":3,"o":196.8,"t":"2026-10-14T09:55:00Z","v":128,"vw":196.8},{"c":195.95,"h":195.95,"l":195.95,"n":4,"o":195.95,"t":"2026-10-14T10:05:00Z","v":126,"vw":195.95},{"c":196,"h":196,"l":196,"n":4,"o":196,"t":"2026-10-14T10:15:00Z","v":233,"vw":196},{"c":196,"h":196.68,"l":196,"n":21,"o":196.68,"t":"2026-10-14T10:20:00Z","v":846,"vw":196.30015},{"c":195,"h":195,"l":195,"n":4,"o":195,"t":"2026-10-14T10:35:00Z","v":104,"vw":195},{"c":196.48,"h":196.48,"l":196.48,"n":15,"o":196.48,"t":"2026-10-14T10:40:00Z","v":258,"vw":196.48},{"c":195.24,"h":195.24,"l":195.24,"n":10,"o":195.24,"t":"2026-10-14T10:55:00Z","v":234,"vw":195.24},{"c":193.2,"h":196.02,"l":193.2,"n":189,"o":195,"t":"2026-10-14T11:00:00Z","v":7062,"vw":193.680374},{"c":194.88,"h":194.88,"l":193,"n":8,"o":193,"t":"2026-10-14T11:05:00Z","v":1460,"vw":194.519264},{"c":194.4,"h":194.4,"l":193.2325,"n":72,"o":194.2,"t":"2026-10-14T11:10:00Z","v":2231,"vw":193.991853},{"c":194.53,"h":194.78,"l":194.53,"n":11,"o":194.78,"t":"2026-10-14T11:15:00Z","v":432,"vw":194.614},{"c":193.51,"h":193.51,"l":193.51,"n":19,"o":193.51,"t":"2026-10-14T11:20:00Z","v":464,"vw":193.51},{"c":193.6,"h":193.6,"l":193.6,"n":18,"o":193.6,"t":"2026-10-14T11:25:00Z","v":383,"vw":193.6},{"c":193.5,"h":194,"l":193.5,"n":32,"o":193.9,"t":"2026-10-14T11:30:00Z","v":993,"vw":193.717939},{"c":194.444,"h":194.78,"l":193.5,"n":17,"o":193.5,"t":"2026-10-14T11:40:00Z","v":460,"vw":194.241333},{"c":193.8,"h":193.8,"l":193.8,"n":3,"o":193.8,"t":"2026-10-14T11:45:00Z","v":212,"vw":193.8},{"c":194.5512,"h":194.5512,"l":194.5512,"n":7,"o":194.5512,"t":"2026-10-14T11:50:00Z","v":265,"vw":194.5512},{"c":194.61,"h":194.61,"l":194.49,"n":30,"o":194.49,"t":"2026-10-14T11:55:00Z","v":920,"vw":194.5599},{"c":195.3,"h":195.3,"l":194.75,"n":40,"o":194.75,"t":"2026-10-14T12:00:00Z","v":1615,"vw":195.196179},{"c":195.392,"h":195.49,"l":195.392,"n":9,"o":195.49,"t":"2026-10-14T12:05:00Z","v":359,"vw":195.42817},{"c":195.5,"h":195.5,"l":195.02,"n":40,"o":195.49,"t":"2026-10-14T12:10:00Z","v":9692,"vw":195.487703},{"c":195.155,"h":195.5,"l":195,"n":50,"o":195.0241,"t":"2026-10-14T12:20:00Z","v":9588,"vw":195.256878},{"c":195.5,"h":195.5,"l":195.49,"n":8,"o":195.5,"t":"2026-10-14T12:25:00Z","v":2024,"vw":195.499474},{"c":192.2,"h":195.5,"l":192.2,"n":269,"o":195,"t":"2026-10-14T12:30:00Z","v":8377,"vw":193.641273},{"c":192.56,"h":192.6813,"l":191.63,"n":215,"o":192.2,"t":"2026-10-14T12:35:00Z","v":11224,"vw":192.123974},{"c":192.6,"h":192.75,"l":191.9,"n":127,"o":192.75,"t":"2026-10-14T12:40:00Z","v":17263,"vw":192.218353},{"c":191.5,"h":192.5,"l":191.1982,"n":309,"o":192.5,"t":"2026-10-14T12:45:00Z","v":20119,"vw":191.769591},{"c":192,"h":192,"l":191.01,"n":150,"o":191.89,"t":"2026-10-14T12:50:00Z","v":5794,"vw":191.491222},{"c":191.3,"h":192,"l":190,"n":849,"o":191,"t":"2026-10-14T12:55:00Z","v":25433,"vw":190.691134},{"c":189.4002,"h":191.7079,"l":189.4002,"n":524,"o":190.8725,"t":"2026-10-14T13:00:00Z","v":22131,"vw":189.96763},{"c":189.7,"h":191.19,"l":189.412,"n":144,"o":189.412,"t":"2026-10-14T13:05:00Z","v":4008,"vw":190.134394},{"c":189.25,"h":190,"l":189.25,"n":128,"o":189.84,"t":"2026-10-14T13:10:00Z","v":9283,"vw":189.466233},{"c":190,"h":190.25,"l":189.55,"n":163,"o":190,"t":"2026-10-14T13:15:00Z","v":4161,"vw":189.954481},{"c":189.4333,"h":190,"l":189,"n":146,"o":189,"t":"2026-10-14T13:20:00Z","v":3413,"vw":189.233448},{"c":190.65,"h":190.65,"l":189.1,"n":509,"o":189.98,"t":"2026-10-14T13:25:00Z","v":28965,"vw":189.990666},{"c":193,"h":195.4999,"l":190.79,"n":3781,"o":190.79,"t":"2026-10-14T13:30:00Z","v":309844,"vw":192.643406},{"c":192.8601,"h":193.97,"l":190.3911,"n":3347,"o":192.8,"t":"2026-10-14T13:35:00Z","v":197247,"vw":192.136121},{"c":191.56,"h":194.44,"l":190.56,"n":1981,"o":193.15,"t":"2026-10-14T13:40:00Z","v":130833,"vw":192.876399},{"c":191.165,"h":193,"l":190.81,"n":1584,"o":191.545,"t":"2026-10-14T13:45:00Z","v":98216,"vw":191.89414},{"c":191.0201,"h":191.98,"l":189.85,"n":2041,"o":191.19,"t":"2026-10-14T13:50:00Z","v":150734,"vw":191.053762},{"c":189.11,"h":192.09,"l":189.06,"n":1786,"o":191.435,"t":"2026-10-14T13:55:00Z","v":97687,"vw":190.658665},{"c":191.83,"h":192,"l":189.1001,"n":1971,"o":189.19,"t":"2026-10-14T14:00:00Z","v":157411,"vw":190.785186},{"c":192.37,"h":193.2,"l":191,"n":1555,"o":191.97,"t":"2026-10-14T14:05:00Z","v":78924,"vw":192.087774},{"c":191.5551,"h":192.99,"l":190.72,"n":1087,"o":192.4,"t":"2026-10-14T14:10:00Z","v":76951,"vw":191.722126},{"c":192.17,"h":192.9195,"l":191.71,"n":1076,"o":191.71,"t":"2026-10-14T14:15:00Z","v":83610,"vw":192.369632},{"c":192.275,"h":192.275,"l":191.22,"n":1258,"o":192,"t":"2026-10-14T14:20:00Z","v":120013,"vw":191.852331},{"c":191.3,"h":192.28,"l":190.6,"n":982,"o":192.05,"t":"2026-10-14T14:25:00Z","v":63014,"vw":191.557814},{"c":191.2875,"h":191.6,"l":190.64,"n":826,"o":191.29,"t":"2026-10-14T14:30:00Z","v":34255,"vw":191.135559},{"c":191.33,"h":192.13,"l":191,"n":1030,"o":191.275,"t":"2026-10-14T14:35:00Z","v":35247,"vw":191.440142},{"c":192.065,"h":192.32,"l":190.99,"n":930,"o":191.31,"t":"2026-10-14T14:40:00Z","v":53795,"vw":191.737542},{"c":191.5301,"h":192.64,"l":191.5201,"n":864,"o":192.065,"t":"2026-10-14T14:45:00Z","v":69338,"vw":192.101893},{"c":191.84,"h":192.269,"l":191.1001,"n":823,"o":191.67,"t":"2026-10-14T14:50:00Z","v":77624,"vw":191.676131},{"c":192.76,"h":193.1435,"l":191.84,"n":814,"o":191.84,"t":"2026-10-14T14:55:00Z","v":53095,"vw":192.420475},{"c":191.25,"h":192.7764,"l":191.1,"n":939,"o":192.5,"t":"2026-10-14T15:00:00Z","v":66776,"vw":191.900125},{"c":189.43,"h":191.28,"l":188.85,"n":1873,"o":191.28,"t":"2026-10-14T15:05:00Z","v":109071,"vw":189.872878},{"c":188.73,"h":189.4699,"l":188.52,"n":1402,"o":189.43,"t":"2026-10-14T15:10:00Z","v":86530,"vw":189.014779},{"c":189.76,"h":190.39,"l":188.8,"n":1132,"o":188.825,"t":"2026-10-14T15:15:00Z","v":70868,"vw":189.731217},{"c":189.27,"h":189.8864,"l":189.03,"n":755,"o":189.76,"t":"2026-10-14T15:20:00Z","v":55193,"vw":189.458584},{"c":187.815,"h":189.285,"l":187.6,"n":1486,"o":189.27,"t":"2026-10-14T15:25:00Z","v":82346,"vw":188.587491},{"c":187.42,"h":188.36,"l":187.2,"n":1429,"o":187.815,"t":"2026-10-14T15:30:00Z","v":90823,"vw":187.751719},{"c":186.05,"h":187.53,"l":185.8517,"n":2413,"o":187.42,"t":"2026-10-14T15:35:00Z","v":126660,"vw":186.602583},{"c":184.86,"h":186.11,"l":184.51,"n":3487,"o":186.1,"t":"2026-10-14T15:40:00Z","v":185385,"vw":185.239493},{"c":184.77,"h":185.78,"l":184.5101,"n":2022,"o":184.86,"t":"2026-10-14T15:45:00Z","v":134514,"vw":185.209962},{"c":185.285,"h":185.5,"l":184.5401,"n":1717,"o":184.775,"t":"2026-10-14T15:50:00Z","v":134686,"vw":185.082355},{"c":185.07,"h":185.6758,"l":184.25,"n":1569,"o":185.285,"t":"2026-10-14T15:55:00Z","v":108087,"vw":184.915807},{"c":184.49,"h":185.23,"l":184.15,"n":1491,"o":184.97,"t":"2026-10-14T16:00:00Z","v":121122,"vw":184.542746},{"c":184.38,"h":185.1,"l":184.375,"n":1247,"o":184.58,"t":"2026-10-14T16:05:00Z","v":108055,"vw":184.770988},{"c":182.635,"h":184.54,"l":182.41,"n":3409,"o":184.5,"t":"2026-10-14T16:10:00Z","v":196695,"vw":183.09729},{"c":184.38,"h":184.4,"l":182.4,"n":2102,"o":182.73,"t":"2026-10-14T16:15:00Z","v":190177,"vw":183.406277},{"c":181.82,"h":184.4162,"l":181.75,"n":2339,"o":184.4162,"t":"2026-10-14T16:20:00Z","v":170311,"vw":182.910492},{"c":182.5,"h":182.83,"l":181.92,"n":1969,"o":182,"t":"2026-10-14T16:25:00Z","v":155530,"vw":182.414895},{"c":183.335,"h":183.43,"l":182.01,"n":1817,"o":182.58,"t":"2026-10-14T16:30:00Z","v":151247,"vw":182.656426},{"c":183.705,"h":183.87,"l":183.05,"n":1469,"o":183.335,"t":"2026-10-14T16:35:00Z","v":132447,"vw":183.506751},{"c":183.93,"h":184.467,"l":183.5093,"n":1824,"o":183.58,"t":"2026-10-14T16:40:00Z","v":169444,"vw":183.98947},{"c":183.59,"h":184.29,"l":183.28,"n":1284,"o":183.76,"t":"2026-10-14T16:45:00Z","v":128211,"vw":183.744935},{"c":182.77,"h":183.6695,"l":182.4,"n":1238,"o":183.52,"t":"2026-10-14T16:50:00Z","v":115946,"vw":183.105326},{"c":183.89,"h":184.7499,"l":182.6491,"n":1729,"o":182.8,"t":"2026-10-14T16:55:00Z","v":152787,"vw":183.91551},{"c":183.48,"h":184.64,"l":183.36,"n":1312,"o":183.89,"t":"2026-10-14T17:00:00Z","v":140036,"vw":184.040182},{"c":182.4,"h":183.6,"l":182.07,"n":1527,"o":183.6,"t":"2026-10-14T17:05:00Z","v":120938,"vw":182.835497},{"c":182.495,"h":182.82,"l":182.205,"n":1170,"o":182.27,"t":"2026-10-14T17:10:00Z","v":87917,"vw":182.589079},{"c":182.58,"h":182.6799,"l":182.0904,"n":1197,"o":182.495,"t":"2026-10-14T17:15:00Z","v":114239,"vw":182.423148},{"c":182.5475,"h":183.11,"l":182.28,"n":1242,"o":182.68,"t":"2026-10-14T17:20:00Z","v":129701,"vw":182.72092},{"c":181.72,"h":182.61,"l":181.4859,"n":1794,"o":182.545,"t":"2026-10-14T17:25:00Z","v":150955,"vw":181.910457},{"c":182.16,"h":182.17,"l":181.5,"n":1501,"o":181.72,"t":"2026-10-14T17:30:00Z","v":130540,"vw":181.848204},{"c":181.675,"h":182.17,"l":181.36,"n":1367,"o":182.16,"t":"2026-10-14T17:35:00Z","v":118063,"vw":181.735923},{"c":181.53,"h":181.8242,"l":181.31,"n":1250,"o":181.675,"t":"2026-10-14T17:40:00Z","v":55097,"vw":181.580537},{"c":181.8,"h":182.18,"l":181.36,"n":1374,"o":181.53,"t":"2026-10-14T17:45:00Z","v":108704,"vw":181.727692},{"c":181.43,"h":181.9,"l":181,"n":1536,"o":181.8,"t":"2026-10-14T17:50:00Z","v":105392,"vw":181.316074},{"c":181.31,"h":181.4696,"l":181.0802,"n":1159,"o":181.38,"t":"2026-10-14T17:55:00Z","v":99603,"vw":181.289781},{"c":181.66,"h":181.97,"l":180.605,"n":2234,"o":181.34,"t":"2026-10-14T18:00:00Z","v":128569,"vw":181.280205},{"c":180.82,"h":182.27,"l":180.5,"n":2009,"o":181.77,"t":"2026-10-14T18:05:00Z","v":245997,"vw":181.546006},{"c":181.83,"h":181.95,"l":180.65,"n":1512,"o":180.74,"t":"2026-10-14T18:10:00Z","v":99073,"vw":181.176876},{"c":181.68,"h":181.96,"l":181.41,"n":1120,"o":181.72,"t":"2026-10-14T18:15:00Z","v":101965,"vw":181.69653},{"c":181.425,"h":182.2813,"l":181.23,"n":1069,"o":181.73,"t":"2026-10-14T18:20:00Z","v":110573,"vw":181.755848},{"c":181.7,"h":181.7,"l":181.08,"n":1029,"o":181.54,"t":"2026-10-14T18:25:00Z","v":107612,"vw":181.386897},{"c":181.595,"h":181.8,"l":181.19,"n":951,"o":181.54,"t":"2026-10-14T18:30:00Z","v":82038,"vw":181.524144},{"c":181.2,"h":181.69,"l":181.08,"n":1112,"o":181.595,"t":"2026-10-14T18:35:00Z","v":100964,"vw":181.354398},{"c":180.37,"h":181.2,"l":179.7,"n":3333,"o":181.13,"t":"2026-10-14T18:40:00Z","v":199621,"vw":180.413692},{"c":181.2,"h":181.38,"l":180.0325,"n":1378,"o":180.2703,"t":"2026-10-14T18:45:00Z","v":128301,"vw":180.729435},{"c":181.16,"h":181.47,"l":180.63,"n":1360,"o":181.2,"t":"2026-10-14T18:50:00Z","v":105811,"vw":181.120222},{"c":181.09,"h":181.74,"l":180.7716,"n":1488,"o":181.245,"t":"2026-10-14T18:55:00Z","v":147317,"vw":181.198099},{"c":180.15,"h":181.06,"l":179.9,"n":1705,"o":180.985,"t":"2026-10-14T19:00:00Z","v":126359,"vw":180.585554},{"c":180.295,"h":180.41,"l":179.47,"n":1815,"o":180.27,"t":"2026-10-14T19:05:00Z","v":141334,"vw":179.839776},{"c":180,"h":180.67,"l":179.85,"n":1666,"o":180.295,"t":"2026-10-14T19:10:00Z","v":148300,"vw":180.305538},{"c":180.84,"h":180.88,"l":179.3001,"n":1606,"o":179.99,"t":"2026-10-14T19:15:00Z","v":125145,"vw":179.909717},{"c":182.1499,"h":182.1499,"l":180.87,"n":1873,"o":180.94,"t":"2026-10-14T19:20:00Z","v":416394,"vw":181.64645},{"c":181.9,"h":182.4,"l":181.2208,"n":1679,"o":182.005,"t":"2026-10-14T19:25:00Z","v":100924,"vw":181.879259},{"c":182.4,"h":182.4,"l":181.455,"n":2303,"o":182.05,"t":"2026-10-14T19:30:00Z","v":155267,"vw":182.083208},{"c":180.7,"h":182.52,"l":180.55,"n":2159,"o":182.17,"t":"2026-10-14T19:35:00Z","v":176255,"vw":181.696709},{"c":180.96,"h":181.7943,"l":180.71,"n":2322,"o":180.77,"t":"2026-10-14T19:40:00Z","v":156922,"vw":181.340308},{"c":179.93,"h":180.865,"l":179.35,"n":3311,"o":180.865,"t":"2026-10-14T19:45:00Z","v":199028,"vw":179.826841},{"c":179.41,"h":180.4,"l":179.41,"n":4117,"o":179.95,"t":"2026-10-14T19:50:00Z","v":257648,"vw":180.071723},{"c":179.02,"h":179.74,"l":179,"n":8887,"o":179.54,"t":"2026-10-14T19:55:00Z","v":502988,"vw":179.302937},{"c":179.91,"h":180.2,"l":179.225,"n":275,"o":179.225,"t":"2026-10-14T20:00:00Z","v":1532817,"vw":179.229626},{"c":179.67,"h":179.85,"l":179.25,"n":84,"o":179.6,"t":"2026-10-14T20:05:00Z","v":9900,"vw":179.427346},{"c":179.6434,"h":179.6434,"l":179.22,"n":58,"o":179.43,"t":"2026-10-14T20:10:00Z","v":1778,"vw":179.400958},{"c":179.1012,"h":179.6,"l":179,"n":89,"o":179.5,"t":"2026-10-14T20:15:00Z","v":1842,"vw":179.282822},{"c":179.9,"h":179.9,"l":179.01,"n":100,"o":179.3,"t":"2026-10-14T20:20:00Z","v":3453,"vw":179.414702},{"c":179.21,"h":179.37,"l":178.8,"n":136,"o":179.37,"t":"2026-10-14T20:25:00Z","v":5285,"vw":179.161666},{"c":179.48,"h":179.7,"l":179,"n":77,"o":179.12,"t":"2026-10-14T20:30:00Z","v":5304,"vw":179.138168},{"c":179.51,"h":179.8,"l":179.12,"n":70,"o":179.1213,"t":"2026-10-14T20:35:00Z","v":1993,"vw":179.419022},{"c":179.48,"h":179.75,"l":179.04,"n":43,"o":179.52,"t":"2026-10-14T20:40:00Z","v":1626,"vw":179.362048},{"c":178.91,"h":179.22,"l":178.6406,"n":140,"o":179.22,"t":"2026-10-14T20:45:00Z","v":3478,"vw":179.018778},{"c":179.6355,"h":179.6355,"l":178.67,"n":20,"o":178.67,"t":"2026-10-14T20:50:00Z","v":870,"vw":178.99025},{"c":179.2,"h":179.27,"l":179.2,"n":18,"o":179.27,"t":"2026-10-14T20:55:00Z","v":724,"vw":179.236907},{"c":179.3,"h":179.34,"l":179.3,"n":48,"o":179.3,"t":"2026-10-14T21:00:00Z","v":1780,"vw":179.316866},{"c":179.21,"h":179.51,"l":179.2,"n":44,"o":179.2,"t":"2026-10-14T21:05:00Z","v":1293,"vw":179.366469},{"c":178.9903,"h":178.9903,"l":178.9903,"n":35,"o":178.9903,"t":"2026-10-14T21:15:00Z","v":318,"vw":178.9903},{"c":178.5302,"h":178.6,"l":178.5302,"n":41,"o":178.6,"t":"2026-10-14T21:20:00Z","v":774,"vw":178.559102},{"c":178.5,"h":178.5,"l":178.3,"n":54,"o":178.3,"t":"2026-10-14T21:25:00Z","v":1539,"vw":178.361454},{"c":178.1,"h":178.851,"l":178,"n":58,"o":178.851,"t":"2026-10-14T21:30:00Z","v":1982,"vw":178.27346},{"c":178,"h":178.2,"l":178,"n":177,"o":178.19,"t":"2026-10-14T21:35:00Z","v":4617,"vw":178.065179},{"c":178.69,"h":178.69,"l":178.1,"n":57,"o":178.1,"t":"2026-10-14T21:40:00Z","v":1646,"vw":178.540242},{"c":178,"h":178.0409,"l":178,"n":132,"o":178.0409,"t":"2026-10-14T21:45:00Z","v":4491,"vw":178.001411},{"c":178,"h":178,"l":178,"n":38,"o":178,"t":"2026-10-14T21:50:00Z","v":593,"vw":178},{"c":178.69,"h":178.69,"l":178.35,"n":27,"o":178.35,"t":"2026-10-14T21:55:00Z","v":808,"vw":178.480048},{"c":178.1721,"h":178.47,"l":178.1721,"n":12,"o":178.47,"t":"2026-10-14T22:00:00Z","v":389,"vw":178.353633},{"c":177.51,"h":177.93,"l":177.51,"n":28,"o":177.93,"t":"2026-10-14T22:05:00Z","v":1141,"vw":177.753789},{"c":177.5,"h":177.54,"l":177.5,"n":138,"o":177.51,"t":"2026-10-14T22:10:00Z","v":2258,"vw":177.518166},{"c":177.12,"h":177.9,"l":177,"n":180,"o":177.9,"t":"2026-10-14T22:15:00Z","v":3102,"vw":177.349417},{"c":176.9,"h":177,"l":176.5,"n":163,"o":176.5,"t":"2026-10-14T22:20:00Z","v":3550,"vw":176.675995},{"c":176.5,"h":176.5,"l":176.5,"n":44,"o":176.5,"t":"2026-10-14T22:30:00Z","v":689,"vw":176.5},{"c":175.92,"h":178,"l":175.528,"n":184,"o":176.45,"t":"2026-10-14T22:35:00Z","v":4106,"vw":176.115921},{"c":175.03,"h":176.2,"l":175.03,"n":207,"o":176,"t":"2026-10-14T22:40:00Z","v":8482,"vw":175.391389},{"c":176.96,"h":176.99,"l":175.6286,"n":102,"o":175.6286,"t":"2026-10-14T22:45:00Z","v":3696,"vw":176.840306},{"c":176.52,"h":177.47,"l":176.52,"n":87,"o":177,"t":"2026-10-14T22:50:00Z","v":5345,"vw":177.291116},{"c":176.3246,"h":177.4355,"l":176.3246,"n":40,"o":176.5,"t":"2026-10-14T22:55:00Z","v":1303,"vw":177.128233},{"c":176.24,"h":177.0865,"l":176.15,"n":51,"o":176.5,"t":"2026-10-14T23:00:00Z","v":1227,"vw":176.456419},{"c":176.2,"h":176.26,"l":176.2,"n":43,"o":176.26,"t":"2026-10-14T23:05:00Z","v":673,"vw":176.23561},{"c":175.5,"h":175.5,"l":175.5,"n":6,"o":175.5,"t":"2026-10-14T23:10:00Z","v":157,"vw":175.5},{"c":175.8,"h":176.3608,"l":175.5606,"n":49,"o":175.5606,"t":"2026-10-14T23:15:00Z","v":858,"vw":175.91711},{"c":175.6,"h":175.6,"l":175.5,"n":141,"o":175.5,"t":"2026-10-14T23:20:00Z","v":2545,"vw":175.574533},{"c":175.1719,"h":175.9149,"l":175.15,"n":46,"o":175.9149,"t":"2026-10-14T23:25:00Z","v":3724,"vw":175.534482},{"c":174.8,"h":175.02,"l":174.29,"n":376,"o":175.02,"t":"2026-10-14T23:30:00Z","v":8337,"vw":174.887386},{"c":174.77,"h":175.35,"l":174.77,"n":161,"o":175,"t":"2026-10-14T23:35:00Z","v":9997,"vw":174.944078},{"c":175.2,"h":175.5,"l":174.462,"n":119,"o":175,"t":"2026-10-14T23:40:00Z","v":4336,"vw":174.599696},{"c":175,"h":175,"l":174.35,"n":148,"o":174.5001,"t":"2026-10-14T23:45:00Z","v":6229,"vw":174.582392},{"c":174.25,"h":174.5,"l":174.03,"n":136,"o":174.5,"t":"2026-10-14T23:50:00Z","v":10930,"vw":174.307751},{"c":173.5628,"h":174.5,"l":173.25,"n":142,"o":174.03,"t":"2026-10-14T23:55:00Z","v":5089,"vw":173.862812},{"c":174.43,"h":177.5,"l":172.4,"n":2251,"o":173.06,"t":"2026-10-15T08:00:00Z","v":50680,"vw":174.51064},{"c":171.84,"h":172.57,"l":171.82,"n":152,"o":172.3,"t":"2026-10-15T08:05:00Z","v":3878,"vw":172.136154},{"c":171.55,"h":172,"l":171.55,"n":152,"o":171.88,"t":"2026-10-15T08:10:00Z","v":5929,"vw":171.851787},{"c":171.35,"h":171.55,"l":171.35,"n":10,"o":171.55,"t":"2026-10-15T08:15:00Z","v":515,"vw":171.5},{"c":171.51,"h":171.51,"l":171.29,"n":7,"o":171.29,"t":"2026-10-15T08:20:00Z","v":1047,"vw":171.4},{"c":171.81,"h":171.81,"l":171.81,"n":4,"o":171.81,"t":"2026-10-15T08:30:00Z","v":133,"vw":171.81},{"c":172.5,"h":172.556,"l":172.5,"n":30,"o":172.556,"t":"2026-10-15T08:35:00Z","v":1519,"vw":172.546243},{"c":172.22,"h":172.69,"l":172.22,"n":30,"o":172.69,"t":"2026-10-15T08:40:00Z","v":868,"vw":172.327021},{"c":172.71,"h":173.15,"l":172.71,"n":20,"o":172.96,"t":"2026-10-15T08:45:00Z","v":579,"vw":172.945},{"c":173.44,"h":173.44,"l":173.44,"n":10,"o":173.44,"t":"2026-10-15T08:50:00Z","v":171,"vw":173.44},{"c":174.37,"h":174.37,"l":173.67,"n":75,"o":173.71,"t":"2026-10-15T09:00:00Z","v":11481,"vw":173.688694},{"c":173.599,"h":173.64,"l":173.54,"n":31,"o":173.54,"t":"2026-10-15T09:05:00Z","v":794,"vw":173.57975},{"c":174.12,"h":174.605,"l":174.12,"n":12,"o":174.605,"t":"2026-10-15T09:15:00Z","v":849,"vw":174.244914},{"c":174.8167,"h":175,"l":174.8167,"n":8,"o":175,"t":"2026-10-15T09:20:00Z","v":664,"vw":174.90835},{"c":173.79,"h":174.58,"l":173.79,"n":14,"o":174,"t":"2026-10-15T09:25:00Z","v":1025,"vw":173.967544},{"c":173.49,"h":173.5,"l":173.49,"n":13,"o":173.5,"t":"2026-10-15T09:30:00Z","v":713,"vw":173.498182},{"c":173.17,"h":173.5,"l":173.17,"n":11,"o":173.5,"t":"2026-10-15T09:35:00Z","v":678,"vw":173.222632},{"c":173,"h":173.17,"l":173,"n":103,"o":173.17,"t":"2026-10-15T09:40:00Z","v":2511,"vw":173.036725},{"c":172.73,"h":172.81,"l":172.69,"n":20,"o":172.69,"t":"2026-10-15T09:45:00Z","v":755,"vw":172.73165},{"c":173,"h":173,"l":172.51,"n":69,"o":172.51,"t":"2026-10-15T09:50:00Z","v":2152,"vw":172.950203},{"c":172.35,"h":172.78,"l":172,"n":179,"o":172.78,"t":"2026-10-15T09:55:00Z","v":9340,"vw":172.101734},{"c":171.69,"h":171.81,"l":171.69,"n":126,"o":171.75,"t":"2026-10-15T10:00:00Z","v":2279,"vw":171.760955},{"c":171.04,"h":171.57,"l":171.03,"n":103,"o":171.57,"t":"2026-10-15T10:05:00Z","v":4195,"vw":171.212623},{"c":172.25,"h":172.25,"l":171.04,"n":113,"o":171.04,"t":"2026-10-15T10:10:00Z","v":4915,"vw":171.156502},{"c":172.11,"h":172.44,"l":171.62,"n":26,"o":171.62,"t":"2026-10-15T10:15:00Z","v":991,"vw":172.088638},{"c":171.1997,"h":171.1997,"l":171.1997,"n":1,"o":171.1997,"t":"2026-10-15T10:20:00Z","v":100,"vw":171.1997},{"c":171.03,"h":171.58,"l":171.03,"n":36,"o":171.58,"t":"2026-10-15T10:35:00Z","v":927,"vw":171.476617},{"c":170.9997,"h":171.4,"l":170.5,"n":109,"o":171.04,"t":"2026-10-15T10:40:00Z","v":5728,"vw":171.003279},{"c":170.5,"h":170.5,"l":170.5,"n":29,"o":170.5,"t":"2026-10-15T10:45:00Z","v":732,"vw":170.5},{"c":169.98,"h":171,"l":169.98,"n":258,"o":171,"t":"2026-10-15T10:50:00Z","v":4795,"vw":170.205895},{"c":169.48,"h":169.83,"l":169.092,"n":84,"o":169.81,"t":"2026-10-15T10:55:00Z","v":2571,"vw":169.688391},{"c":168.82,"h":169.65,"l":168.0801,"n":336,"o":169.56,"t":"2026-10-15T11:00:00Z","v":7744,"vw":168.84699},{"c":169.88,"h":169.88,"l":168,"n":265,"o":168.62,"t":"2026-10-15T11:05:00Z","v":25697,"vw":168.422904},{"c":169.82,"h":169.88,"l":168.6,"n":137,"o":168.67,"t":"2026-10-15T11:10:00Z","v":2826,"vw":169.265264},{"c":170.27,"h":170.37,"l":169.37,"n":145,"o":169.37,"t":"2026-10-15T11:15:00Z","v":5211,"vw":170.008454},{"c":170.11,"h":170.18,"l":169,"n":42,"o":170.0573,"t":"2026-10-15T11:20:00Z","v":1323,"vw":169.988014},{"c":170.98,"h":170.98,"l":169.01,"n":64,"o":169.77,"t":"2026-10-15T11:25:00Z","v":1282,"vw":169.778},{"c":170,"h":171,"l":169.76,"n":149,"o":170.8,"t":"2026-10-15T11:30:00Z","v":4630,"vw":170.396984},{"c":171.5,"h":171.5,"l":170.4676,"n":92,"o":171,"t":"2026-10-15T11:35:00Z","v":3431,"vw":171.024944},{"c":172,"h":172,"l":171.8,"n":79,"o":171.8,"t":"2026-10-15T11:40:00Z","v":2030,"vw":171.927658},{"c":171.7,"h":171.74,"l":170.91,"n":70,"o":171.55,"t":"2026-10-15T11:45:00Z","v":2540,"vw":171.447161},{"c":171.5,"h":171.5,"l":170.4,"n":82,"o":171.27,"t":"2026-10-15T11:50:00Z","v":2472,"vw":171.001667},{"c":171,"h":171,"l":171,"n":9,"o":171,"t":"2026-10-15T11:55:00Z","v":157,"vw":171},{"c":170.49,"h":170.62,"l":170,"n":116,"o":170.62,"t":"2026-10-15T12:00:00Z","v":2896,"vw":170.35766},{"c":170.01,"h":170.5812,"l":170,"n":103,"o":170.5812,"t":"2026-10-15T12:05:00Z","v":5263,"vw":170.055337},{"c":170.55,"h":170.55,"l":169.9,"n":63,"o":170.01,"t":"2026-10-15T12:10:00Z","v":3815,"vw":170.290298},{"c":170.8,"h":170.8,"l":170.3,"n":66,"o":170.55,"t":"2026-10-15T12:15:00Z","v":2883,"vw":170.408008},{"c":171.5,"h":171.5,"l":170.4,"n":106,"o":170.4,"t":"2026-10-15T12:20:00Z","v":3521,"vw":170.884226},{"c":170.7604,"h":171.69,"l":170.7454,"n":92,"o":171.65,"t":"2026-10-15T12:25:00Z","v":2911,"vw":171.355288},{"c":169.1,"h":170.8,"l":168.01,"n":622,"o":170.8,"t":"2026-10-15T12:30:00Z","v":11660,"vw":169.536174},{"c":169.52,"h":170.01,"l":169,"n":182,"o":170,"t":"2026-10-15T12:35:00Z","v":8959,"vw":169.598141},{"c":169.89,"h":170.5,"l":169.5815,"n":120,"o":169.5815,"t":"2026-10-15T12:40:00Z","v":2222,"vw":170.082327},{"c":169.5,"h":170.6413,"l":169.5,"n":119,"o":170.4,"t":"2026-10-15T12:45:00Z","v":5310,"vw":170.191994},{"c":169.5,"h":170.4971,"l":169.5,"n":95,"o":170.3483,"t":"2026-10-15T12:50:00Z","v":4285,"vw":169.872304},{"c":169.26,"h":169.6,"l":169,"n":163,"o":169.5381,"t":"2026-10-15T12:55:00Z","v":9117,"vw":169.280957},{"c":169.2817,"h":170.5443,"l":169.02,"n":150,"o":169.778,"t":"2026-10-15T13:00:00Z","v":5562,"vw":169.846706},{"c":169,"h":169.8465,"l":169,"n":162,"o":169.6,"t":"2026-10-15T13:05:00Z","v":7084,"vw":169.094614},{"c":168.51,"h":169.4,"l":168.2,"n":156,"o":168.85,"t":"2026-10-15T13:10:00Z","v":8323,"vw":168.821285},{"c":169,"h":169,"l":168.7062,"n":62,"o":168.7062,"t":"2026-10-15T13:15:00Z","v":4261,"vw":168.965779},{"c":169.62,"h":169.7,"l":169.3,"n":100,"o":169.3788,"t":"2026-10-15T13:20:00Z","v":4119,"vw":169.530966},{"c":169.61,"h":170,"l":168.51,"n":493,"o":169.5,"t":"2026-10-15T13:25:00Z","v":20517,"vw":169.390825},{"c":168.06,"h":172,"l":167.77,"n":7654,"o":169.71,"t":"2026-10-15T13:30:00Z","v":438184,"vw":169.680507},{"c":170.525,"h":170.6751,"l":166.5,"n":5784,"o":168.235,"t":"2026-10-15T13:35:00Z","v":331355,"vw":168.13258},{"c":173.12,"h":174.49,"l":169.177,"n":4008,"o":170.584,"t":"2026-10-15T13:40:00Z","v":225436,"vw":171.874334},{"c":171.71,"h":174.6,"l":170.56,"n":2984,"o":173.12,"t":"2026-10-15T13:45:00Z","v":187077,"vw":172.244117},{"c":168.795,"h":172.7799,"l":168.77,"n":2857,"o":171.71,"t":"2026-10-15T13:50:00Z","v":160220,"vw":170.704186},{"c":170.515,"h":170.7399,"l":168.39,"n":2793,"o":168.8,"t":"2026-10-15T13:55:00Z","v":164713,"vw":169.32251},{"c":171.63,"h":172.23,"l":169.8276,"n":2621,"o":170.73,"t":"2026-10-15T14:00:00Z","v":194126,"vw":171.248697},{"c":171.42,"h":172.9304,"l":170.702,"n":2352,"o":171.54,"t":"2026-10-15T14:05:00Z","v":171815,"vw":171.794692},{"c":171.25,"h":173.54,"l":170.78,"n":2196,"o":171.43,"t":"2026-10-15T14:10:00Z","v":139110,"vw":172.335688},{"c":172.8501,"h":173,"l":171.1502,"n":1581,"o":171.1502,"t":"2026-10-15T14:15:00Z","v":72685,"vw":172.070642},{"c":172.3973,"h":173.65,"l":172.295,"n":1867,"o":172.71,"t":"2026-10-15T14:20:00Z","v":106057,"vw":173.013958},{"c":172.95,"h":173.7,"l":172.1901,"n":1656,"o":172.38,"t":"2026-10-15T14:25:00Z","v":83699,"vw":172.835008},{"c":173.69,"h":174,"l":171.7,"n":1800,"o":173.125,"t":"2026-10-15T14:30:00Z","v":103933,"vw":172.758722},{"c":174.36,"h":174.36,"l":172.29,"n":1685,"o":173.7,"t":"2026-10-15T14:35:00Z","v":79258,"vw":173.292177},{"c":176.38,"h":176.75,"l":173.93,"n":2510,"o":174.24,"t":"2026-10-15T14:40:00Z","v":109472,"vw":175.713949},{"c":175.46,"h":177.36,"l":175.4413,"n":2057,"o":176.4,"t":"2026-10-15T14:45:00Z","v":90947,"vw":176.461419},{"c":175.9599,"h":176.41,"l":174.91,"n":1557,"o":175.35,"t":"2026-10-15T14:50:00Z","v":57861,"vw":175.563033},{"c":176.8,"h":177.88,"l":175.8,"n":2031,"o":175.805,"t":"2026-10-15T14:55:00Z","v":111404,"vw":176.832628},{"c":176.92,"h":177.4599,"l":175.365,"n":1569,"o":177.18,"t":"2026-10-15T15:00:00Z","v":79262,"vw":176.349924},{"c":176.295,"h":177.3,"l":175.19,"n":1522,"o":176.92,"t":"2026-10-15T15:05:00Z","v":77222,"vw":176.078471},{"c":177.8991,"h":177.8991,"l":175.595,"n":1505,"o":176.48,"t":"2026-10-15T15:10:00Z","v":81937,"vw":177.012055},{"c":177.61,"h":178.67,"l":177.28,"n":1644,"o":177.97,"t":"2026-10-15T15:15:00Z","v":70022,"vw":177.966869},{"c":177,"h":177.97,"l":176.45,"n":1548,"o":177.86,"t":"2026-10-15T15:20:00Z","v":89203,"vw":177.20426},{"c":176.325,"h":177.005,"l":176.01,"n":914,"o":176.95,"t":"2026-10-15T15:25:00Z","v":48633,"vw":176.462196},{"c":176.06,"h":176.56,"l":175.15,"n":1061,"o":176.325,"t":"2026-10-15T15:30:00Z","v":74273,"vw":175.919349},{"c":175.86,"h":176.775,"l":175.62,"n":996,"o":176.085,"t":"2026-10-15T15:35:00Z","v":103142,"vw":176.193555},{"c":175.0401,"h":176.109,"l":174.8,"n":1266,"o":175.815,"t":"2026-10-15T15:40:00Z","v":66184,"vw":175.471227},{"c":175.37,"h":175.74,"l":174.59,"n":1070,"o":175.22,"t":"2026-10-15T15:45:00Z","v":76174,"vw":174.920697},{"c":174.9825,"h":175.9,"l":174.9,"n":994,"o":175.5,"t":"2026-10-15T15:50:00Z","v":80358,"vw":175.528664},{"c":176.1094,"h":176.2136,"l":174.28,"n":1085,"o":174.975,"t":"2026-10-15T15:55:00Z","v":81836,"vw":175.231989},{"c":175.215,"h":176.5,"l":175.215,"n":1001,"o":175.91,"t":"2026-10-15T16:00:00Z","v":65100,"vw":175.97984},{"c":174.7,"h":175.5,"l":174.69,"n":993,"o":175.2,"t":"2026-10-15T16:05:00Z","v":59970,"vw":175.189903},{"c":174.535,"h":174.84,"l":174.06,"n":1083,"o":174.7,"t":"2026-10-15T16:10:00Z","v":85088,"vw":174.484978},{"c":174.26,"h":174.7699,"l":174.08,"n":920,"o":174.535,"t":"2026-10-15T16:15:00Z","v":82687,"vw":174.364049},{"c":173.8,"h":174.415,"l":173.62,"n":1004,"o":174.19,"t":"2026-10-15T16:20:00Z","v":115997,"vw":174.040369},{"c":173,"h":173.95,"l":172.85,"n":1131,"o":173.875,"t":"2026-10-15T16:25:00Z","v":104567,"vw":173.18616},{"c":173.79,"h":173.8,"l":172.7,"n":1142,"o":173.11,"t":"2026-10-15T16:30:00Z","v":115240,"vw":173.262614},{"c":173.75,"h":174.9741,"l":173.58,"n":898,"o":173.8596,"t":"2026-10-15T16:35:00Z","v":85890,"vw":174.158719},{"c":173.94,"h":174.14,"l":173.19,"n":935,"o":173.715,"t":"2026-10-15T16:40:00Z","v":97203,"vw":173.529893},{"c":173.87,"h":174.3756,"l":173.75,"n":711,"o":173.95,"t":"2026-10-15T16:45:00Z","v":66830,"vw":174.023365},{"c":173.39,"h":173.94,"l":173.1,"n":842,"o":173.94,"t":"2026-10-15T16:50:00Z","v":72864,"vw":173.402991},{"c":173.395,"h":173.66,"l":172.95,"n":801,"o":173.6,"t":"2026-10-15T16:55:00Z","v":86474,"vw":173.310318},{"c":172.775,"h":173.6399,"l":172.31,"n":1098,"o":173.63,"t":"2026-10-15T17:00:00Z","v":88366,"vw":172.879403},{"c":174.055,"h":174.055,"l":172.7,"n":1020,"o":172.7,"t":"2026-10-15T17:05:00Z","v":52671,"vw":173.224771},{"c":173.965,"h":174.5799,"l":173.79,"n":1037,"o":174.141,"t":"2026-10-15T17:10:00Z","v":38424,"vw":174.21606},{"c":174.544,"h":174.69,"l":173.86,"n":816,"o":173.965,"t":"2026-10-15T17:15:00Z","v":65685,"vw":174.42018},{"c":174.4514,"h":174.6,"l":173.9825,"n":847,"o":174.52,"t":"2026-10-15T17:20:00Z","v":79789,"vw":174.257665},{"c":174.1,"h":174.6,"l":173.85,"n":799,"o":174.35,"t":"2026-10-15T17:25:00Z","v":88597,"vw":174.183736},{"c":174.41,"h":174.74,"l":174.01,"n":719,"o":174.1,"t":"2026-10-15T17:30:00Z","v":31775,"vw":174.450631},{"c":175.51,"h":175.52,"l":174.35,"n":994,"o":174.425,"t":"2026-10-15T17:35:00Z","v":75373,"vw":174.967685},{"c":175.745,"h":176.2,"l":175.21,"n":1156,"o":175.525,"t":"2026-10-15T17:40:00Z","v":69226,"vw":175.876384},{"c":175.435,"h":176.1,"l":175.27,"n":843,"o":175.745,"t":"2026-10-15T17:45:00Z","v":79046,"vw":175.536426},{"c":174.84,"h":175.7,"l":174.56,"n":991,"o":175.3,"t":"2026-10-15T17:50:00Z","v":93747,"vw":175.228264},{"c":175.0282,"h":175.4699,"l":174.7101,"n":663,"o":174.7101,"t":"2026-10-15T17:55:00Z","v":56211,"vw":175.184401},{"c":173.94,"h":175.06,"l":173.81,"n":896,"o":174.88,"t":"2026-10-15T18:00:00Z","v":90283,"vw":174.404284},{"c":173.85,"h":174.27,"l":173.761,"n":748,"o":173.94,"t":"2026-10-15T18:05:00Z","v":60498,"vw":174.064532},{"c":173.565,"h":174.2,"l":173.43,"n":943,"o":173.8001,"t":"2026-10-15T18:10:00Z","v":65972,"vw":173.800578},{"c":174.015,"h":174.1899,"l":173.32,"n":818,"o":173.4611,"t":"2026-10-15T18:15:00Z","v":74558,"vw":173.68407},{"c":173.345,"h":174.015,"l":173.2175,"n":1152,"o":173.89,"t":"2026-10-15T18:20:00Z","v":67817,"vw":173.573961},{"c":174.255,"h":174.46,"l":173.2,"n":994,"o":173.22,"t":"2026-10-15T18:25:00Z","v":91918,"vw":173.68782},{"c":174,"h":174.39,"l":173.7,"n":827,"o":174.1423,"t":"2026-10-15T18:30:00Z","v":84855,"vw":174.002946},{"c":173.89,"h":174.42,"l":173.88,"n":921,"o":174.0714,"t":"2026-10-15T18:35:00Z","v":82485,"vw":174.155412},{"c":174.3985,"h":174.595,"l":173.67,"n":951,"o":173.88,"t":"2026-10-15T18:40:00Z","v":89445,"vw":174.038575},{"c":174.415,"h":174.71,"l":174.1,"n":914,"o":174.475,"t":"2026-10-15T18:45:00Z","v":83951,"vw":174.397232},{"c":174.71,"h":174.71,"l":174.31,"n":833,"o":174.43,"t":"2026-10-15T18:50:00Z","v":87366,"vw":174.552041},{"c":175.04,"h":175.4099,"l":174.63,"n":1845,"o":174.63,"t":"2026-10-15T18:55:00Z","v":88602,"vw":175.035443},{"c":175.99,"h":176.12,"l":174.96,"n":1577,"o":175.06,"t":"2026-10-15T19:00:00Z","v":91654,"vw":175.761238},{"c":176.3,"h":176.57,"l":175.791,"n":1593,"o":175.99,"t":"2026-10-15T19:05:00Z","v":102743,"vw":176.245882},{"c":177.14,"h":177.63,"l":176.28,"n":1849,"o":176.44,"t":"2026-10-15T19:10:00Z","v":135501,"vw":176.887153},{"c":178.566,"h":178.68,"l":176.98,"n":2289,"o":177.2695,"t":"2026-10-15T19:15:00Z","v":142392,"vw":177.756884},{"c":178.73,"h":179.27,"l":178.0074,"n":1860,"o":178.65,"t":"2026-10-15T19:20:00Z","v":128349,"vw":178.674205},{"c":177.875,"h":178.84,"l":177.66,"n":1707,"o":178.83,"t":"2026-10-15T19:25:00Z","v":89708,"vw":178.428201},{"c":178.8964,"h":179.42,"l":177.7,"n":2062,"o":177.76,"t":"2026-10-15T19:30:00Z","v":118280,"vw":178.728749},{"c":179.24,"h":179.6,"l":178.7,"n":1799,"o":178.7454,"t":"2026-10-15T19:35:00Z","v":94954,"vw":179.14533},{"c":179.07,"h":180,"l":178.905,"n":1981,"o":179.26,"t":"2026-10-15T19:40:00Z","v":74822,"vw":179.490152},{"c":179.28,"h":179.665,"l":178.84,"n":2169,"o":179.09,"t":"2026-10-15T19:45:00Z","v":93094,"vw":179.275192},{"c":178.37,"h":179.19,"l":178.06,"n":3968,"o":179.19,"t":"2026-10-15T19:50:00Z","v":235114,"vw":178.403916},{"c":178.48,"h":178.51,"l":177.5027,"n":6720,"o":178.36,"t":"2026-10-15T19:55:00Z","v":359600,"vw":178.251022},{"c":179.4,"h":179.4,"l":177.92,"n":203,"o":178.5,"t":"2026-10-15T20:00:00Z","v":1096861,"vw":178.500108},{"c":179.42,"h":179.42,"l":179.01,"n":81,"o":179.01,"t":"2026-10-15T20:05:00Z","v":2648,"vw":179.235263},{"c":179.49,"h":179.5,"l":178.9,"n":92,"o":179.5,"t":"2026-10-15T20:10:00Z","v":2806,"vw":179.226637},{"c":179.2014,"h":179.35,"l":179.08,"n":22,"o":179.08,"t":"2026-10-15T20:15:00Z","v":686,"vw":179.181229},{"c":178.95,"h":179.2,"l":178.95,"n":44,"o":179.2,"t":"2026-10-15T20:20:00Z","v":1009,"vw":179.013544},{"c":179.5,"h":179.5,"l":179.2936,"n":37,"o":179.2936,"t":"2026-10-15T20:25:00Z","v":1044,"vw":179.383254},{"c":179.9993,"h":179.9993,"l":179.57,"n":72,"o":179.59,"t":"2026-10-15T20:30:00Z","v":3892,"vw":179.632778},{"c":181,"h":181,"l":180.155,"n":44,"o":180.155,"t":"2026-10-15T20:35:00Z","v":3315,"vw":180.835671},{"c":180.5,"h":180.5,"l":178.5,"n":79,"o":180.5,"t":"2026-10-15T20:40:00Z","v":2611,"vw":179.6593},{"c":180.1,"h":180.3,"l":179.3,"n":22,"o":180.25,"t":"2026-10-15T20:45:00Z","v":1439,"vw":180.125},{"c":179.37,"h":180.3,"l":179.37,"n":65,"o":180.3,"t":"2026-10-15T20:50:00Z","v":1562,"vw":180.196057},{"c":178.55,"h":180.0498,"l":178,"n":164,"o":180.0498,"t":"2026-10-15T20:55:00Z","v":4855,"vw":178.812326},{"c":176,"h":178.55,"l":176,"n":138,"o":178.55,"t":"2026-10-15T21:00:00Z","v":4333,"vw":176.655757},{"c":176.0875,"h":176.844,"l":175.9088,"n":47,"o":176.4,"t":"2026-10-15T21:05:00Z","v":111912,"vw":176.256694},{"c":177.25,"h":177.25,"l":176.93,"n":19,"o":176.93,"t":"2026-10-15T21:10:00Z","v":1406,"vw":177.150161},{"c":177.15,"h":177.99,"l":177.1474,"n":23,"o":177.99,"t":"2026-10-15T21:15:00Z","v":1157,"vw":177.248174},{"c":179.916,"h":180,"l":177.99,"n":79,"o":177.99,"t":"2026-10-15T21:20:00Z","v":2079,"vw":178.541943},{"c":178.42,"h":178.88,"l":178,"n":18,"o":178,"t":"2026-10-15T21:25:00Z","v":1157,"vw":178.429237},{"c":178.94,"h":178.94,"l":178.94,"n":9,"o":178.94,"t":"2026-10-15T21:30:00Z","v":346,"vw":178.94},{"c":179.4,"h":179.4113,"l":179,"n":8,"o":179,"t":"2026-10-15T21:50:00Z","v":963,"vw":179.297116},{"c":179.48,"h":179.48,"l":179.2,"n":11,"o":179.34,"t":"2026-10-15T21:55:00Z","v":426,"vw":179.34},{"c":179.5,"h":179.5,"l":179,"n":18,"o":179,"t":"2026-10-15T22:00:00Z","v":986,"vw":179.329837},{"c":179.45,"h":179.5,"l":179.45,"n":7,"o":179.5,"t":"2026-10-15T22:05:00Z","v":359,"vw":179.464085},{"c":179.3,"h":179.3,"l":179.3,"n":8,"o":179.3,"t":"2026-10-15T22:15:00Z","v":351,"vw":179.3},{"c":179.652,"h":179.652,"l":179.652,"n":4,"o":179.652,"t":"2026-10-15T22:20:00Z","v":122,"vw":179.652},{"c":179.1,"h":179.241,"l":179.1,"n":33,"o":179.241,"t":"2026-10-15T22:25:00Z","v":1244,"vw":179.170192},{"c":178.1937,"h":178.1937,"l":178.1937,"n":2,"o":178.1937,"t":"2026-10-15T22:30:00Z","v":201,"vw":178.1937},{"c":178,"h":178,"l":178,"n":12,"o":178,"t":"2026-10-15T22:35:00Z","v":388,"vw":178},{"c":177.57,"h":177.57,"l":177.57,"n":1,"o":177.57,"t":"2026-10-15T22:40:00Z","v":574,"vw":177.57},{"c":178.5,"h":178.5,"l":178.12,"n":13,"o":178.12,"t":"2026-10-15T22:55:00Z","v":346,"vw":178.373333},{"c":178.92,"h":178.92,"l":178.92,"n":3,"o":178.92,"t":"2026-10-15T23:00:00Z","v":503,"vw":178.92},{"c":177.5102,"h":178.04,"l":177.5102,"n":8,"o":178.04,"t":"2026-10-15T23:05:00Z","v":1712,"vw":177.543313},{"c":178,"h":178.1,"l":178,"n":7,"o":178.1,"t":"2026-10-15T23:10:00Z","v":371,"vw":178.028571},{"c":178,"h":178.8372,"l":178,"n":15,"o":178.8372,"t":"2026-10-15T23:15:00Z","v":892,"vw":178.44992},{"c":178.23,"h":178.23,"l":178.23,"n":6,"o":178.23,"t":"2026-10-15T23:20:00Z","v":159,"vw":178.23},{"c":177.0717,"h":177.5,"l":177.0717,"n":27,"o":177.5,"t":"2026-10-15T23:30:00Z","v":1403,"vw":177.428617},{"c":176.99,"h":177,"l":176.99,"n":20,"o":177,"t":"2026-10-15T23:35:00Z","v":559,"vw":176.995},{"c":177,"h":177,"l":177,"n":23,"o":177,"t":"2026-10-15T23:40:00Z","v":1297,"vw":177},{"c":177,"h":177,"l":176.5,"n":13,"o":176.532,"t":"2026-10-15T23:50:00Z","v":1023,"vw":176.627097},{"c":177.57,"h":177.57,"l":176.5,"n":8,"o":176.5,"t":"2026-10-15T23:55:00Z","v":751,"vw":177.111429},{"c":179.88,"h":182.6,"l":178.6,"n":1477,"o":180.9982,"t":"2026-10-16T08:00:00Z","v":36030,"vw":180.787769},{"c":178.99,"h":179.17,"l":178.99,"n":19,"o":179.17,"t":"2026-10-16T08:10:00Z","v":937,"vw":179.107568},{"c":179.04,"h":179.04,"l":179,"n":53,"o":179,"t":"2026-10-16T08:15:00Z","v":1479,"vw":179.014762},{"c":179.85,"h":179.85,"l":179.8,"n":8,"o":179.8,"t":"2026-10-16T08:35:00Z","v":354,"vw":179.822436},{"c":181.9,"h":181.9,"l":180.47,"n":5,"o":180.47,"t":"2026-10-16T08:50:00Z","v":217,"vw":181.185},{"c":179.16,"h":180.05,"l":179.16,"n":16,"o":179.37,"t":"2026-10-16T08:55:00Z","v":897,"vw":179.441553},{"c":180.05,"h":180.05,"l":180.05,"n":19,"o":180.05,"t":"2026-10-16T09:00:00Z","v":501,"vw":180.05},{"c":179.28,"h":179.28,"l":179.28,"n":4,"o":179.28,"t":"2026-10-16T09:05:00Z","v":220,"vw":179.28},{"c":180.2,"h":180.2,"l":180.02,"n":61,"o":180.05,"t":"2026-10-16T09:25:00Z","v":1898,"vw":180.066142},{"c":179.6,"h":181,"l":179.6,"n":20,"o":181,"t":"2026-10-16T09:30:00Z","v":1041,"vw":180.126657},{"c":180.54,"h":180.54,"l":180.54,"n":12,"o":180.54,"t":"2026-10-16T09:35:00Z","v":307,"vw":180.54},{"c":179.74,"h":179.77,"l":179.74,"n":8,"o":179.77,"t":"2026-10-16T09:40:00Z","v":792,"vw":179.755096},{"c":179.8,"h":179.8,"l":179.8,"n":13,"o":179.8,"t":"2026-10-16T09:50:00Z","v":530,"vw":179.8},{"c":179.55,"h":179.55,"l":179.55,"n":22,"o":179.55,"t":"2026-10-16T09:55:00Z","v":1004,"vw":179.55},{"c":178.8,"h":179.01,"l":178.8,"n":25,"o":179.01,"t":"2026-10-16T10:00:00Z","v":1714,"vw":178.847113},{"c":178.27,"h":178.27,"l":178.27,"n":13,"o":178.27,"t":"2026-10-16T10:05:00Z","v":338,"vw":178.27},{"c":177.8,"h":177.8,"l":177.8,"n":3,"o":177.8,"t":"2026-10-16T10:10:00Z","v":550,"vw":177.8},{"c":178.61,"h":178.68,"l":178.6,"n":28,"o":178.68,"t":"2026-10-16T10:20:00Z","v":1527,"vw":178.6504},{"c":178.32,"h":178.32,"l":178.32,"n":3,"o":178.32,"t":"2026-10-16T10:30:00Z","v":222,"vw":178.32},{"c":178.59,"h":178.59,"l":178.29,"n":27,"o":178.29,"t":"2026-10-16T10:35:00Z","v":1408,"vw":178.337778},{"c":178.71,"h":178.71,"l":178.71,"n":2,"o":178.71,"t":"2026-10-16T10:45:00Z","v":210,"vw":178.71},{"c":178.29,"h":178.89,"l":178.29,"n":44,"o":178.77,"t":"2026-10-16T10:50:00Z","v":3711,"vw":178.443963},{"c":177.4,"h":178.8056,"l":177.12,"n":137,"o":178.13,"t":"2026-10-16T11:00:00Z","v":4954,"vw":177.931308},{"c":177,"h":177.43,"l":177,"n":48,"o":177.43,"t":"2026-10-16T11:05:00Z","v":1216,"vw":177.356188},{"c":177,"h":177.5,"l":177,"n":19,"o":177.5,"t":"2026-10-16T11:15:00Z","v":1194,"vw":177.056625},{"c":177.69,"h":177.69,"l":177,"n":24,"o":177,"t":"2026-10-16T11:20:00Z","v":508,"vw":177.290404},{"c":176.86,"h":177,"l":176.2083,"n":42,"o":176.3619,"t":"2026-10-16T11:25:00Z","v":1801,"vw":176.476427},{"c":176.33,"h":176.99,"l":176.33,"n":30,"o":176.8743,"t":"2026-10-16T11:30:00Z","v":1500,"vw":176.634716},{"c":176.5,"h":176.5,"l":176.5,"n":4,"o":176.5,"t":"2026-10-16T11:35:00Z","v":114,"vw":176.5},{"c":175.5,"h":176,"l":175,"n":96,"o":176,"t":"2026-10-16T11:40:00Z","v":3701,"vw":175.218224},{"c":175.5,"h":175.53,"l":175.5,"n":26,"o":175.53,"t":"2026-10-16T11:50:00Z","v":825,"vw":175.52075},{"c":176,"h":176,"l":175.69,"n":59,"o":175.69,"t":"2026-10-16T11:55:00Z","v":1758,"vw":175.941111},{"c":176.44,"h":176.79,"l":176.44,"n":93,"o":176.75,"t":"2026-10-16T12:00:00Z","v":2228,"vw":176.523289},{"c":176.05,"h":177,"l":176.05,"n":23,"o":177,"t":"2026-10-16T12:05:00Z","v":436,"vw":176.525},{"c":176,"h":176,"l":176,"n":22,"o":176,"t":"2026-10-16T12:15:00Z","v":1297,"vw":176},{"c":176.87,"h":176.87,"l":176.5,"n":12,"o":176.5,"t":"2026-10-16T12:25:00Z","v":810,"vw":176.561667},{"c":177.11,"h":177.4795,"l":177.11,"n":14,"o":177.4795,"t":"2026-10-16T12:30:00Z","v":433,"vw":177.24839},{"c":175.5,"h":177.8113,"l":175.5,"n":66,"o":177.8113,"t":"2026-10-16T12:35:00Z","v":2960,"vw":176.447635},{"c":175.1,"h":175.5,"l":175.1,"n":48,"o":175.5,"t":"2026-10-16T12:45:00Z","v":1977,"vw":175.457945},{"c":175.1,"h":175.5125,"l":175.1,"n":23,"o":175.197,"t":"2026-10-16T12:50:00Z","v":1654,"vw":175.163536},{"c":174.996,"h":175.55,"l":174.996,"n":164,"o":175.12,"t":"2026-10-16T12:55:00Z","v":2965,"vw":175.332768},{"c":175.58,"h":175.58,"l":175.39,"n":30,"o":175.39,"t":"2026-10-16T13:00:00Z","v":684,"vw":175.453333},{"c":175.37,"h":175.4,"l":175.37,"n":23,"o":175.4,"t":"2026-10-16T13:05:00Z","v":1366,"vw":175.395909},{"c":176.34,"h":176.562,"l":176.34,"n":20,"o":176.562,"t":"2026-10-16T13:10:00Z","v":76667,"vw":176.382286},{"c":175.99,"h":175.99,"l":175.99,"n":12,"o":175.99,"t":"2026-10-16T13:15:00Z","v":333,"vw":175.99},{"c":174.83,"h":175.5,"l":174.5628,"n":87,"o":175.5,"t":"2026-10-16T13:20:00Z","v":2286,"vw":174.889812},{"c":177.63,"h":177.63,"l":176,"n":97,"o":176,"t":"2026-10-16T13:25:00Z","v":3851,"vw":176.062692},{"c":172.23,"h":175.59,"l":172.12,"n":2717,"o":174.73,"t":"2026-10-16T13:30:00Z","v":185073,"vw":174.420648},{"c":172.65,"h":172.96,"l":170.41,"n":2501,"o":172.6131,"t":"2026-10-16T13:35:00Z","v":126315,"vw":171.767238},{"c":172.65,"h":172.82,"l":170.03,"n":2071,"o":172.3,"t":"2026-10-16T13:40:00Z","v":120342,"vw":171.520514},{"c":172.3731,"h":174.1599,"l":170.88,"n":1975,"o":172.6425,"t":"2026-10-16T13:45:00Z","v":110959,"vw":172.52325},{"c":172.65,"h":172.99,"l":170.65,"n":2214,"o":172.16,"t":"2026-10-16T13:50:00Z","v":130518,"vw":171.524416},{"c":171.895,"h":173.0569,"l":170.8,"n":1548,"o":172.8986,"t":"2026-10-16T13:55:00Z","v":82607,"vw":171.931822},{"c":173.32,"h":173.93,"l":171.64,"n":1264,"o":171.895,"t":"2026-10-16T14:00:00Z","v":64633,"vw":172.98559},{"c":172.455,"h":173.5,"l":172,"n":1175,"o":173.5,"t":"2026-10-16T14:05:00Z","v":89702,"vw":172.641715},{"c":173.4,"h":173.5,"l":171.01,"n":1122,"o":172.3933,"t":"2026-10-16T14:10:00Z","v":82236,"vw":172.172751},{"c":173.11,"h":173.778,"l":172.99,"n":796,"o":173.08,"t":"2026-10-16T14:15:00Z","v":26318,"vw":173.387993},{"c":173.75,"h":174.31,"l":172.6301,"n":947,"o":173.115,"t":"2026-10-16T14:20:00Z","v":61801,"vw":173.619883},{"c":173.185,"h":173.9337,"l":173,"n":860,"o":173.8988,"t":"2026-10-16T14:25:00Z","v":52360,"vw":173.497895},{"c":174.9041,"h":175.173,"l":173.0266,"n":972,"o":173.25,"t":"2026-10-16T14:30:00Z","v":69413,"vw":174.342175},{"c":176.7246,"h":177.05,"l":174.75,"n":1701,"o":174.75,"t":"2026-10-16T14:35:00Z","v":98549,"vw":176.013926},{"c":176.5468,"h":177.19,"l":175.7251,"n":964,"o":176.95,"t":"2026-10-16T14:40:00Z","v":45006,"vw":176.254577},{"c":176.54,"h":176.67,"l":175.75,"n":941,"o":176.31,"t":"2026-10-16T14:45:00Z","v":61965,"vw":176.313771},{"c":173.8,"h":176.67,"l":173.795,"n":980,"o":176.53,"t":"2026-10-16T14:50:00Z","v":57564,"vw":174.949699},{"c":174.465,"h":174.595,"l":173.61,"n":765,"o":173.815,"t":"2026-10-16T14:55:00Z","v":56903,"vw":174.119648},{"c":173.797,"h":174.465,"l":173.5,"n":719,"o":174.465,"t":"2026-10-16T15:00:00Z","v":23627,"vw":173.899826},{"c":172.5151,"h":174,"l":172.33,"n":976,"o":173.72,"t":"2026-10-16T15:05:00Z","v":48478,"vw":173.029047},{"c":172.98,"h":173.4,"l":172,"n":1113,"o":172.441,"t":"2026-10-16T15:10:00Z","v":48035,"vw":172.498687},{"c":173.51,"h":173.72,"l":172.8,"n":902,"o":172.88,"t":"2026-10-16T15:15:00Z","v":45255,"vw":173.214705},{"c":173.2559,"h":174,"l":172.27,"n":908,"o":173.535,"t":"2026-10-16T15:20:00Z","v":37963,"vw":173.041969},{"c":173.61,"h":173.9599,"l":173.31,"n":903,"o":173.31,"t":"2026-10-16T15:25:00Z","v":42937,"vw":173.701017},{"c":173.68,"h":174.1564,"l":173.43,"n":795,"o":173.49,"t":"2026-10-16T15:30:00Z","v":33683,"vw":173.816765},{"c":173.7906,"h":173.82,"l":173.1,"n":711,"o":173.795,"t":"2026-10-16T15:35:00Z","v":25010,"vw":173.546466},{"c":173.64,"h":174.3,"l":173.4075,"n":644,"o":173.675,"t":"2026-10-16T15:40:00Z","v":33643,"vw":173.898892},{"c":173.67,"h":174.41,"l":173.5,"n":771,"o":173.63,"t":"2026-10-16T15:45:00Z","v":25671,"vw":173.73827},{"c":172.94,"h":173.675,"l":172.78,"n":751,"o":173.52,"t":"2026-10-16T15:50:00Z","v":23561,"vw":173.207091},{"c":173.26,"h":173.42,"l":172.76,"n":650,"o":172.94,"t":"2026-10-16T15:55:00Z","v":23500,"vw":173.064707},{"c":173.76,"h":173.94,"l":173.1,"n":835,"o":173.1,"t":"2026-10-16T16:00:00Z","v":69420,"vw":173.447104},{"c":172.98,"h":173.9899,"l":172.8872,"n":747,"o":173.76,"t":"2026-10-16T16:05:00Z","v":30954,"vw":173.292366},{"c":174.405,"h":174.405,"l":173.05,"n":720,"o":173.05,"t":"2026-10-16T16:10:00Z","v":20557,"vw":173.866496},{"c":174.56,"h":174.89,"l":174.32,"n":785,"o":174.32,"t":"2026-10-16T16:15:00Z","v":30210,"vw":174.59527},{"c":174.745,"h":175.05,"l":174.36,"n":690,"o":174.53,"t":"2026-10-16T16:20:00Z","v":23255,"vw":174.708548},{"c":174.715,"h":174.89,"l":174.2401,"n":681,"o":174.58,"t":"2026-10-16T16:25:00Z","v":25958,"vw":174.58077},{"c":173.76,"h":174.715,"l":173.76,"n":646,"o":174.715,"t":"2026-10-16T16:30:00Z","v":24236,"vw":174.199637},{"c":174.68,"h":174.875,"l":173.06,"n":886,"o":173.59,"t":"2026-10-16T16:35:00Z","v":35915,"vw":173.675527},{"c":174.435,"h":174.72,"l":173.82,"n":588,"o":174.615,"t":"2026-10-16T16:40:00Z","v":21378,"vw":174.234926},{"c":173.3319,"h":174.4625,"l":173.27,"n":834,"o":174.44,"t":"2026-10-16T16:45:00Z","v":40532,"vw":173.805213},{"c":173.585,"h":173.69,"l":173.2,"n":700,"o":173.54,"t":"2026-10-16T16:50:00Z","v":21590,"vw":173.472185},{"c":173.61,"h":173.76,"l":173.0701,"n":829,"o":173.59,"t":"2026-10-16T16:55:00Z","v":30482,"vw":173.465266},{"c":172.525,"h":173.795,"l":172.39,"n":947,"o":173.61,"t":"2026-10-16T17:00:00Z","v":53588,"vw":173.098031},{"c":172.995,"h":173,"l":172.13,"n":1185,"o":172.37,"t":"2026-10-16T17:05:00Z","v":57518,"vw":172.424456},{"c":172.73,"h":173.4,"l":172.42,"n":1033,"o":172.995,"t":"2026-10-16T17:10:00Z","v":79851,"vw":172.779408},{"c":171.52,"h":172.7,"l":171.32,"n":1773,"o":172.7,"t":"2026-10-16T17:15:00Z","v":89893,"vw":171.842195},{"c":171.445,"h":171.73,"l":170.8,"n":1565,"o":171.52,"t":"2026-10-16T17:20:00Z","v":77866,"vw":171.264401},{"c":172,"h":172.39,"l":171,"n":1292,"o":171.445,"t":"2026-10-16T17:25:00Z","v":64269,"vw":171.870798},{"c":171.82,"h":172.4999,"l":171.35,"n":1032,"o":171.875,"t":"2026-10-16T17:30:00Z","v":42883,"vw":171.921616},{"c":171.455,"h":172,"l":171.0001,"n":979,"o":171.82,"t":"2026-10-16T17:35:00Z","v":37244,"vw":171.511824},{"c":172.2101,"h":172.6899,"l":171.19,"n":959,"o":171.24,"t":"2026-10-16T17:40:00Z","v":36169,"vw":172.007056},{"c":171.542,"h":172.51,"l":171.32,"n":816,"o":172.29,"t":"2026-10-16T17:45:00Z","v":32727,"vw":171.822764},{"c":171.445,"h":171.84,"l":171.2601,"n":713,"o":171.58,"t":"2026-10-16T17:50:00Z","v":22533,"vw":171.530556},{"c":171.58,"h":171.775,"l":171.13,"n":884,"o":171.5,"t":"2026-10-16T17:55:00Z","v":34315,"vw":171.421677},{"c":171.19,"h":171.8,"l":170.915,"n":939,"o":171.565,"t":"2026-10-16T18:00:00Z","v":33653,"vw":171.266238},{"c":171.28,"h":171.63,"l":171.09,"n":947,"o":171.24,"t":"2026-10-16T18:05:00Z","v":41335,"vw":171.284741},{"c":171.35,"h":172.0425,"l":171.03,"n":1220,"o":171.28,"t":"2026-10-16T18:10:00Z","v":76101,"vw":171.562703},{"c":170.91,"h":171.68,"l":170.68,"n":926,"o":171.465,"t":"2026-10-16T18:15:00Z","v":34788,"vw":171.049913},{"c":171.315,"h":171.63,"l":170.8,"n":962,"o":170.905,"t":"2026-10-16T18:20:00Z","v":44543,"vw":171.123282},{"c":171.7,"h":171.8248,"l":171.19,"n":977,"o":171.32,"t":"2026-10-16T18:25:00Z","v":32193,"vw":171.414075},{"c":171.78,"h":171.8,"l":171.25,"n":770,"o":171.545,"t":"2026-10-16T18:30:00Z","v":31236,"vw":171.572803},{"c":171.155,"h":171.71,"l":171.01,"n":953,"o":171.61,"t":"2026-10-16T18:35:00Z","v":42305,"vw":171.286186},{"c":171.02,"h":171.5,"l":170.61,"n":1561,"o":171.155,"t":"2026-10-16T18:40:00Z","v":68502,"vw":171.00853},{"c":170.59,"h":171.08,"l":170.13,"n":1450,"o":171.08,"t":"2026-10-16T18:45:00Z","v":61785,"vw":170.50871},{"c":169.995,"h":170.8599,"l":169.8,"n":2435,"o":170.515,"t":"2026-10-16T18:50:00Z","v":100942,"vw":170.10208},{"c":170.315,"h":170.32,"l":169.59,"n":1478,"o":170.1258,"t":"2026-10-16T18:55:00Z","v":55570,"vw":169.916336},{"c":169.7,"h":170.315,"l":169.33,"n":1581,"o":170.315,"t":"2026-10-16T19:00:00Z","v":59111,"vw":169.794696},{"c":169.2,"h":169.97,"l":168.56,"n":2048,"o":169.6,"t":"2026-10-16T19:05:00Z","v":68329,"vw":169.155355},{"c":170.75,"h":170.76,"l":169.11,"n":1453,"o":169.3,"t":"2026-10-16T19:10:00Z","v":55436,"vw":170.169421},{"c":170.49,"h":170.97,"l":169.97,"n":1427,"o":170.72,"t":"2026-10-16T19:15:00Z","v":67374,"vw":170.418207},{"c":171.43,"h":171.52,"l":170.47,"n":1207,"o":170.47,"t":"2026-10-16T19:20:00Z","v":55382,"vw":171.008823},{"c":171.605,"h":172,"l":171.32,"n":1322,"o":171.33,"t":"2026-10-16T19:25:00Z","v":63204,"vw":171.560243},{"c":170.53,"h":171.98,"l":170.35,"n":1580,"o":171.62,"t":"2026-10-16T19:30:00Z","v":76192,"vw":171.047533},{"c":170.29,"h":170.77,"l":169.915,"n":1915,"o":170.36,"t":"2026-10-16T19:35:00Z","v":88450,"vw":170.261429},{"c":169.735,"h":170.8498,"l":169.5,"n":2628,"o":170.29,"t":"2026-10-16T19:40:00Z","v":126777,"vw":170.105648},{"c":169.635,"h":169.93,"l":169.145,"n":2966,"o":169.78,"t":"2026-10-16T19:45:00Z","v":146549,"vw":169.52899},{"c":169.675,"h":170.4,"l":169.6,"n":3051,"o":169.72,"t":"2026-10-16T19:50:00Z","v":170918,"vw":169.964781},{"c":169.59,"h":170.515,"l":169.42,"n":6581,"o":169.675,"t":"2026-10-16T19:55:00Z","v":393958,"vw":169.696275},{"c":169.97,"h":170,"l":168.34,"n":279,"o":169.59,"t":"2026-10-16T20:00:00Z","v":1036244,"vw":169.697638},{"c":169.18,"h":169.753,"l":169,"n":55,"o":169.753,"t":"2026-10-16T20:05:00Z","v":4142,"vw":169.366386},{"c":169.6356,"h":169.6387,"l":169.0959,"n":46,"o":169.3362,"t":"2026-10-16T20:10:00Z","v":2000,"vw":169.213043},{"c":169.7,"h":169.78,"l":169.48,"n":161,"o":169.7,"t":"2026-10-16T20:15:00Z","v":7391,"vw":169.735591},{"c":169.19,"h":169.32,"l":169.12,"n":29,"o":169.23,"t":"2026-10-16T20:20:00Z","v":4236,"vw":169.147942},{"c":169.7,"h":169.79,"l":169.2,"n":80,"o":169.2,"t":"2026-10-16T20:25:00Z","v":4254,"vw":169.622564},{"c":169.3045,"h":169.7,"l":169.3045,"n":37,"o":169.69,"t":"2026-10-16T20:30:00Z","v":1479,"vw":169.661102},{"c":169.65,"h":169.65,"l":169.22,"n":22,"o":169.22,"t":"2026-10-16T20:35:00Z","v":1698,"vw":169.344444},{"c":170.2,"h":170.27,"l":169.21,"n":63,"o":169.67,"t":"2026-10-16T20:40:00Z","v":3124,"vw":169.913873},{"c":170.562,"h":170.562,"l":170.562,"n":3,"o":170.562,"t":"2026-10-16T20:45:00Z","v":103,"vw":170.562},{"c":169.8,"h":169.9379,"l":169.8,"n":25,"o":169.9379,"t":"2026-10-16T20:50:00Z","v":1567,"vw":169.821021},{"c":170.17,"h":170.17,"l":170.17,"n":27,"o":170.17,"t":"2026-10-16T20:55:00Z","v":425,"vw":170.17},{"c":169.5,"h":169.9802,"l":169.5,"n":37,"o":169.9802,"t":"2026-10-16T21:05:00Z","v":622,"vw":169.763007},{"c":169.8,"h":170.67,"l":169.8,"n":5,"o":170.67,"t":"2026-10-16T21:10:00Z","v":715,"vw":170.421429},{"c":169.6,"h":169.6,"l":169.6,"n":13,"o":169.6,"t":"2026-10-16T21:15:00Z","v":173,"vw":169.6},{"c":169.04,"h":169.06,"l":169.04,"n":45,"o":169.06,"t":"2026-10-16T21:20:00Z","v":647,"vw":169.05},{"c":169.45,"h":169.45,"l":169,"n":14,"o":169,"t":"2026-10-16T21:25:00Z","v":634,"vw":169.257895},{"c":169.02,"h":169.12,"l":169.02,"n":16,"o":169.12,"t":"2026-10-16T21:30:00Z","v":643,"vw":169.075},{"c":169.5137,"h":169.5137,"l":169.5137,"n":4,"o":169.5137,"t":"2026-10-16T21:35:00Z","v":122,"vw":169.5137},{"c":169,"h":169.5,"l":169,"n":64,"o":169.25,"t":"2026-10-16T21:40:00Z","v":1350,"vw":169.145771},{"c":168.5266,"h":169.328,"l":168.5266,"n":32,"o":169,"t":"2026-10-16T21:45:00Z","v":810,"vw":169.047392},{"c":168.85,"h":168.85,"l":168.58,"n":74,"o":168.58,"t":"2026-10-16T21:50:00Z","v":995,"vw":168.63836},{"c":168.5,"h":168.5,"l":168.03,"n":36,"o":168.03,"t":"2026-10-16T22:00:00Z","v":1091,"vw":168.293816},{"c":168,"h":168,"l":168,"n":10,"o":168,"t":"2026-10-16T22:05:00Z","v":147,"vw":168},{"c":168.23,"h":168.4,"l":168,"n":13,"o":168.36,"t":"2026-10-16T22:10:00Z","v":804,"vw":168.198442},{"c":169.5,"h":169.5,"l":168,"n":241,"o":168.02,"t":"2026-10-16T22:15:00Z","v":4023,"vw":168.070159},{"c":167.4313,"h":167.4313,"l":167.4313,"n":13,"o":167.4313,"t":"2026-10-16T22:20:00Z","v":286,"vw":167.4313},{"c":168.23,"h":168.99,"l":168.23,"n":26,"o":168.99,"t":"2026-10-16T22:30:00Z","v":332,"vw":168.61},{"c":168.2,"h":168.51,"l":168.1,"n":15,"o":168.51,"t":"2026-10-16T22:35:00Z","v":500,"vw":168.220408},{"c":169.27,"h":169.27,"l":169.27,"n":4,"o":169.27,"t":"2026-10-16T22:45:00Z","v":119,"vw":169.27},{"c":167.5,"h":168,"l":167.5,"n":36,"o":168,"t":"2026-10-16T22:50:00Z","v":1636,"vw":167.54977},{"c":168,"h":168,"l":167.2371,"n":29,"o":167.2371,"t":"2026-10-16T22:55:00Z","v":656,"vw":167.755084},{"c":167,"h":168,"l":167,"n":31,"o":167.7309,"t":"2026-10-16T23:00:00Z","v":784,"vw":167.717978},{"c":169,"h":169,"l":167.51,"n":8,"o":167.51,"t":"2026-10-16T23:10:00Z","v":609,"vw":167.758333},{"c":167.49,"h":167.5,"l":167.49,"n":21,"o":167.5,"t":"2026-10-16T23:20:00Z","v":439,"vw":167.495},{"c":169.1,"h":169.1,"l":167.45,"n":52,"o":168.592,"t":"2026-10-16T23:25:00Z","v":1590,"vw":167.908884},{"c":167.816,"h":167.816,"l":167.52,"n":37,"o":167.52,"t":"2026-10-16T23:35:00Z","v":1062,"vw":167.668},{"c":168.04,"h":168.04,"l":167.83,"n":4,"o":167.83,"t":"2026-10-16T23:40:00Z","v":202,"vw":167.935},{"c":168,"h":168,"l":168,"n":8,"o":168,"t":"2026-10-16T23:45:00Z","v":122,"vw":168},{"c":168.845,"h":168.845,"l":168.845,"n":5,"o":168.845,"t":"2026-10-16T23:50:00Z","v":316,"vw":168.845},{"c":169.29,"h":169.29,"l":169,"n":25,"o":169,"t":"2026-10-16T23:55:00Z","v":519,"vw":169.129464},{"c":175.9,"h":177.3619,"l":175.08,"n":996,"o":175.08,"t":"2026-10-19T08:00:00Z","v":26437,"vw":176.470009},{"c":176,"h":176.1,"l":176,"n":45,"o":176.1,"t":"2026-10-19T08:05:00Z","v":1563,"vw":176.088235},{"c":175.5,"h":175.75,"l":175.42,"n":28,"o":175.75,"t":"2026-10-19T08:10:00Z","v":661,"vw":175.538734},{"c":175.2,"h":175.49,"l":175.2,"n":18,"o":175.49,"t":"2026-10-19T08:15:00Z","v":401,"vw":175.307407},{"c":175.8,"h":175.8,"l":175.8,"n":6,"o":175.8,"t":"2026-10-19T08:20:00Z","v":166,"vw":175.8},{"c":176.5,"h":176.5,"l":176.26,"n":6,"o":176.26,"t":"2026-10-19T08:30:00Z","v":260,"vw":176.395238},{"c":176.5,"h":176.5,"l":175.96,"n":52,"o":176,"t":"2026-10-19T08:35:00Z","v":2320,"vw":176.101967},{"c":176,"h":176,"l":175.95,"n":39,"o":175.97,"t":"2026-10-19T08:50:00Z","v":1290,"vw":175.964603},{"c":175,"h":175.6,"l":175,"n":23,"o":175.49,"t":"2026-10-19T09:00:00Z","v":1310,"vw":175.51802},{"c":176,"h":176,"l":176,"n":6,"o":176,"t":"2026-10-19T09:15:00Z","v":646,"vw":176},{"c":176.2,"h":176.2,"l":176.2,"n":2,"o":176.2,"t":"2026-10-19T09:25:00Z","v":350,"vw":176.2},{"c":175.71,"h":175.79,"l":175.71,"n":12,"o":175.79,"t":"2026-10-19T09:35:00Z","v":771,"vw":175.76189},{"c":176.5,"h":176.5,"l":176.5,"n":1,"o":176.5,"t":"2026-10-19T09:55:00Z","v":100,"vw":176.5},{"c":176.83,"h":176.83,"l":176.7,"n":47,"o":176.7,"t":"2026-10-19T10:00:00Z","v":1272,"vw":176.766667},{"c":177.16,"h":177.16,"l":176.76,"n":48,"o":176.76,"t":"2026-10-19T10:05:00Z","v":7360,"vw":176.849576},{"c":176.3,"h":176.62,"l":176.3,"n":26,"o":176.31,"t":"2026-10-19T10:15:00Z","v":995,"vw":176.425046},{"c":176,"h":176.32,"l":176,"n":27,"o":176.32,"t":"2026-10-19T10:20:00Z","v":1531,"vw":176.115},{"c":176.17,"h":176.2,"l":176.17,"n":5,"o":176.2,"t":"2026-10-19T10:25:00Z","v":234,"vw":176.185},{"c":176,"h":176.01,"l":176,"n":23,"o":176.01,"t":"2026-10-19T10:30:00Z","v":569,"vw":176.003185},{"c":176.6,"h":176.6,"l":176.6,"n":23,"o":176.6,"t":"2026-10-19T10:35:00Z","v":351,"vw":176.6},{"c":177.9372,"h":177.9372,"l":177.49,"n":13,"o":177.49,"t":"2026-10-19T10:50:00Z","v":1007,"vw":177.79825},{"c":177.9082,"h":178,"l":177.86,"n":72,"o":177.92,"t":"2026-10-19T10:55:00Z","v":3055,"vw":177.972191},{"c":177.7,"h":178,"l":177.1758,"n":108,"o":178,"t":"2026-10-19T11:00:00Z","v":5189,"vw":177.723501},{"c":177.433,"h":177.4586,"l":176.99,"n":38,"o":177,"t":"2026-10-19T11:05:00Z","v":1559,"vw":177.220651},{"c":177.4264,"h":177.4264,"l":177,"n":60,"o":177.4135,"t":"2026-10-19T11:10:00Z","v":1618,"vw":177.182228},{"c":176.71,"h":176.9656,"l":176.71,"n":19,"o":176.9656,"t":"2026-10-19T11:15:00Z","v":624,"vw":176.779922},{"c":177.7,"h":177.7,"l":176.5,"n":50,"o":177.27,"t":"2026-10-19T11:20:00Z","v":1720,"vw":177.35967},{"c":177.5264,"h":177.5264,"l":177,"n":16,"o":177,"t":"2026-10-19T11:25:00Z","v":717,"vw":177.31056},{"c":176.25,"h":176.8686,"l":176.13,"n":74,"o":176.84,"t":"2026-10-19T11:30:00Z","v":3433,"vw":176.581},{"c":177,"h":177,"l":176.3468,"n":38,"o":176.3696,"t":"2026-10-19T11:35:00Z","v":1465,"vw":176.560253},{"c":177,"h":177,"l":177,"n":1,"o":177,"t":"2026-10-19T11:40:00Z","v":120,"vw":177},{"c":177.9,"h":177.99,"l":176.9,"n":44,"o":177.1,"t":"2026-10-19T11:45:00Z","v":2848,"vw":177.308667},{"c":177.9,"h":177.9,"l":177.03,"n":78,"o":177.5,"t":"2026-10-19T11:50:00Z","v":3186,"vw":177.563291},{"c":177.5,"h":177.8,"l":177.5,"n":31,"o":177.51,"t":"2026-10-19T11:55:00Z","v":2006,"vw":177.578451},{"c":178,"h":178.01,"l":177.2348,"n":125,"o":177.2348,"t":"2026-10-19T12:00:00Z","v":10200,"vw":177.961693},{"c":177.907,"h":178,"l":177.5393,"n":124,"o":177.9,"t":"2026-10-19T12:05:00Z","v":8464,"vw":177.966465},{"c":177.9669,"h":178,"l":177.89,"n":63,"o":178,"t":"2026-10-19T12:10:00Z","v":4150,"vw":177.990133},{"c":177.93,"h":178,"l":175.54,"n":1531,"o":178,"t":"2026-10-19T12:15:00Z","v":33154,"vw":176.811882},{"c":177.66,"h":177.8,"l":177.5,"n":79,"o":177.6731,"t":"2026-10-19T12:20:00Z","v":2060,"vw":177.630548},{"c":177.55,"h":177.74,"l":177.46,"n":74,"o":177.74,"t":"2026-10-19T12:25:00Z","v":2312,"vw":177.622558},{"c":177.6,"h":177.7,"l":177.57,"n":19,"o":177.57,"t":"2026-10-19T12:30:00Z","v":1520,"vw":177.680834},{"c":177.6,"h":177.98,"l":177.6,"n":52,"o":177.85,"t":"2026-10-19T12:35:00Z","v":1923,"vw":177.784038},{"c":177.96,"h":177.96,"l":177.5,"n":111,"o":177.8271,"t":"2026-10-19T12:40:00Z","v":3492,"vw":177.739013},{"c":177.6,"h":177.892,"l":177.5,"n":83,"o":177.5424,"t":"2026-10-19T12:45:00Z","v":1921,"vw":177.677707},{"c":177.9,"h":177.9,"l":177.9,"n":36,"o":177.9,"t":"2026-10-19T12:50:00Z","v":870,"vw":177.9},{"c":177.85,"h":178,"l":177.85,"n":56,"o":177.85,"t":"2026-10-19T12:55:00Z","v":2697,"vw":177.923519},{"c":177.8644,"h":178,"l":177.5,"n":37,"o":177.5,"t":"2026-10-19T13:00:00Z","v":1326,"vw":177.843689},{"c":178,"h":178,"l":177.59,"n":51,"o":177.59,"t":"2026-10-19T13:05:00Z","v":1253,"vw":177.886184},{"c":177.84,"h":178,"l":177.04,"n":172,"o":178,"t":"2026-10-19T13:10:00Z","v":8060,"vw":177.901568},{"c":178.2538,"h":178.36,"l":178,"n":108,"o":178,"t":"2026-10-19T13:15:00Z","v":3509,"vw":178.242382},{"c":177.3,"h":178.35,"l":177.3,"n":58,"o":178.35,"t":"2026-10-19T13:20:00Z","v":1381,"vw":177.783656},{"c":178.01,"h":181.5,"l":178,"n":694,"o":178.35,"t":"2026-10-19T13:25:00Z","v":9433,"vw":178.755206},{"c":177.3,"h":179.5293,"l":176.6,"n":3496,"o":179.45,"t":"2026-10-19T13:30:00Z","v":209816,"vw":178.216916},{"c":175.555,"h":177.63,"l":174.52,"n":2780,"o":177.5,"t":"2026-10-19T13:35:00Z","v":118799,"vw":175.930683},{"c":174.895,"h":176.74,"l":174.3114,"n":1727,"o":175.48,"t":"2026-10-19T13:40:00Z","v":78999,"vw":175.462763},{"c":174.81,"h":175.55,"l":174.1,"n":1714,"o":174.74,"t":"2026-10-19T13:45:00Z","v":84775,"vw":174.829524},{"c":173.29,"h":175.48,"l":172.9,"n":1476,"o":174.88,"t":"2026-10-19T13:50:00Z","v":66682,"vw":174.071441},{"c":171.82,"h":173.07,"l":171.255,"n":1490,"o":173,"t":"2026-10-19T13:55:00Z","v":62191,"vw":172.068049},{"c":169.85,"h":171.97,"l":169.63,"n":1941,"o":171.97,"t":"2026-10-19T14:00:00Z","v":84593,"vw":170.741534},{"c":170.42,"h":170.89,"l":169.68,"n":1571,"o":170.2282,"t":"2026-10-19T14:05:00Z","v":74945,"vw":170.334659},{"c":171.9189,"h":172.5,"l":170.16,"n":1395,"o":170.38,"t":"2026-10-19T14:10:00Z","v":75439,"vw":171.015167},{"c":172.19,"h":172.6871,"l":171.5201,"n":1302,"o":172.105,"t":"2026-10-19T14:15:00Z","v":67488,"vw":172.07498},{"c":172.81,"h":173.03,"l":171.99,"n":1405,"o":172.22,"t":"2026-10-19T14:20:00Z","v":74202,"vw":172.428324},{"c":172.855,"h":173.2199,"l":172.3,"n":926,"o":172.8,"t":"2026-10-19T14:25:00Z","v":54037,"vw":172.744586},{"c":172.31,"h":173.13,"l":172,"n":1523,"o":172.82,"t":"2026-10-19T14:30:00Z","v":76788,"vw":172.337645},{"c":172.69,"h":173.0799,"l":172.31,"n":834,"o":172.35,"t":"2026-10-19T14:35:00Z","v":57796,"vw":172.653221},{"c":173.69,"h":173.81,"l":172.785,"n":992,"o":172.785,"t":"2026-10-19T14:40:00Z","v":73352,"vw":173.319975},{"c":174.37,"h":174.89,"l":173.85,"n":1159,"o":173.85,"t":"2026-10-19T14:45:00Z","v":79229,"vw":174.390316},{"c":174.175,"h":174.6,"l":168.8,"n":1316,"o":174.205,"t":"2026-10-19T14:50:00Z","v":75535,"vw":174.061171},{"c":174.85,"h":175.37,"l":174.04,"n":1148,"o":174.17,"t":"2026-10-19T14:55:00Z","v":94344,"vw":174.89436},{"c":175.235,"h":175.5799,"l":174.1952,"n":1032,"o":174.915,"t":"2026-10-19T15:00:00Z","v":81539,"vw":174.884305},{"c":177.015,"h":177.16,"l":175,"n":2297,"o":175.15,"t":"2026-10-19T15:05:00Z","v":173770,"vw":176.311512},{"c":176.26,"h":177.015,"l":176.04,"n":1576,"o":177.015,"t":"2026-10-19T15:10:00Z","v":100113,"vw":176.567368},{"c":177.985,"h":178.1,"l":176.29,"n":1716,"o":176.4,"t":"2026-10-19T15:15:00Z","v":76629,"vw":177.390861},{"c":178.725,"h":178.81,"l":177.54,"n":1417,"o":177.91,"t":"2026-10-19T15:20:00Z","v":98053,"vw":178.04811},{"c":178.595,"h":179.09,"l":178.2,"n":1936,"o":178.83,"t":"2026-10-19T15:25:00Z","v":163477,"vw":178.719625},{"c":179.515,"h":179.7,"l":178.51,"n":2189,"o":178.6,"t":"2026-10-19T15:30:00Z","v":151448,"vw":179.200332},{"c":180.58,"h":180.88,"l":179.25,"n":1618,"o":179.42,"t":"2026-10-19T15:35:00Z","v":128355,"vw":180.180088},{"c":180.8,"h":181.14,"l":180.36,"n":1433,"o":180.68,"t":"2026-10-19T15:40:00Z","v":65889,"vw":180.787445},{"c":180.71,"h":180.82,"l":179.92,"n":1048,"o":180.81,"t":"2026-10-19T15:45:00Z","v":61942,"vw":180.338188},{"c":180.3,"h":181,"l":180.211,"n":840,"o":180.544,"t":"2026-10-19T15:50:00Z","v":58811,"vw":180.611283},{"c":179.8519,"h":180.74,"l":179.8519,"n":1118,"o":180.38,"t":"2026-10-19T15:55:00Z","v":77436,"vw":180.295674},{"c":179.395,"h":180.1887,"l":178.68,"n":1370,"o":179.9315,"t":"2026-10-19T16:00:00Z","v":84323,"vw":179.38192},{"c":180.045,"h":180.23,"l":178.83,"n":1030,"o":179.33,"t":"2026-10-19T16:05:00Z","v":101103,"vw":179.531567},{"c":179.7,"h":180.6661,"l":179.7,"n":828,"o":180.045,"t":"2026-10-19T16:10:00Z","v":111661,"vw":180.309131},{"c":178.21,"h":179.9812,"l":178.2,"n":697,"o":179.685,"t":"2026-10-19T16:15:00Z","v":68222,"vw":179.342083},{"c":178.39,"h":178.58,"l":177.72,"n":705,"o":178.36,"t":"2026-10-19T16:20:00Z","v":60325,"vw":178.176876},{"c":178.44,"h":178.7,"l":178.1,"n":671,"o":178.39,"t":"2026-10-19T16:25:00Z","v":75626,"vw":178.349955},{"c":177.9375,"h":178.37,"l":177.6,"n":807,"o":178.37,"t":"2026-10-19T16:30:00Z","v":70854,"vw":177.965368},{"c":177.88,"h":178.47,"l":177.73,"n":630,"o":177.93,"t":"2026-10-19T16:35:00Z","v":65466,"vw":178.081243},{"c":178.01,"h":178.53,"l":177.77,"n":648,"o":178.04,"t":"2026-10-19T16:40:00Z","v":48034,"vw":178.020976},{"c":177.01,"h":178.13,"l":176.71,"n":833,"o":178.13,"t":"2026-10-19T16:45:00Z","v":68683,"vw":177.431535},{"c":176.52,"h":177.03,"l":176.42,"n":830,"o":176.835,"t":"2026-10-19T16:50:00Z","v":76227,"vw":176.762302},{"c":176.2,"h":176.9,"l":176.01,"n":1472,"o":176.65,"t":"2026-10-19T16:55:00Z","v":81190,"vw":176.411705},{"c":176.59,"h":176.67,"l":175.96,"n":938,"o":176.115,"t":"2026-10-19T17:00:00Z","v":46365,"vw":176.306334},{"c":175.9001,"h":176.712,"l":175.9001,"n":1037,"o":176.61,"t":"2026-10-19T17:05:00Z","v":55874,"vw":176.295087},{"c":176.49,"h":176.49,"l":175.89,"n":944,"o":176.005,"t":"2026-10-19T17:10:00Z","v":51337,"vw":176.196255},{"c":175.975,"h":176.52,"l":175.76,"n":831,"o":176.32,"t":"2026-10-19T17:15:00Z","v":52861,"vw":176.140143},{"c":175.245,"h":175.97,"l":175.07,"n":810,"o":175.95,"t":"2026-10-19T17:20:00Z","v":60901,"vw":175.467843},{"c":175.485,"h":175.89,"l":175.1,"n":622,"o":175.1625,"t":"2026-10-19T17:25:00Z","v":42527,"vw":175.545142},{"c":174.8,"h":175.66,"l":174.8,"n":790,"o":175.45,"t":"2026-10-19T17:30:00Z","v":61302,"vw":175.391084},{"c":174.4939,"h":175.0368,"l":174.4939,"n":573,"o":174.995,"t":"2026-10-19T17:35:00Z","v":50791,"vw":174.781346},{"c":174.1206,"h":174.8,"l":173.6802,"n":791,"o":174.8,"t":"2026-10-19T17:40:00Z","v":73745,"vw":174.146981},{"c":173.3099,"h":173.915,"l":172.8,"n":880,"o":173.85,"t":"2026-10-19T17:45:00Z","v":74184,"vw":173.268616},{"c":173.2,"h":173.71,"l":173.07,"n":742,"o":173.2,"t":"2026-10-19T17:50:00Z","v":47484,"vw":173.335724},{"c":173.9,"h":174.07,"l":172.63,"n":791,"o":173.11,"t":"2026-10-19T17:55:00Z","v":67049,"vw":173.271285},{"c":173.69,"h":174.54,"l":173,"n":808,"o":173.975,"t":"2026-10-19T18:00:00Z","v":70156,"vw":173.821664},{"c":173.54,"h":173.5618,"l":173.0301,"n":586,"o":173.53,"t":"2026-10-19T18:05:00Z","v":57704,"vw":173.331841},{"c":173.62,"h":174.08,"l":173.5,"n":642,"o":173.6675,"t":"2026-10-19T18:10:00Z","v":51248,"vw":173.878602},{"c":174.03,"h":174.13,"l":173.5,"n":674,"o":173.635,"t":"2026-10-19T18:15:00Z","v":68596,"vw":173.825383},{"c":173.6,"h":174.24,"l":173.5,"n":757,"o":174.07,"t":"2026-10-19T18:20:00Z","v":66223,"vw":173.831472},{"c":173.45,"h":173.6753,"l":172.95,"n":882,"o":173.6,"t":"2026-10-19T18:25:00Z","v":78985,"vw":173.216559},{"c":172.98,"h":173.61,"l":172.98,"n":702,"o":173.45,"t":"2026-10-19T18:30:00Z","v":60102,"vw":173.266912},{"c":173.745,"h":173.89,"l":172.79,"n":658,"o":173,"t":"2026-10-19T18:35:00Z","v":75466,"vw":173.479637},{"c":173.88,"h":173.98,"l":173.63,"n":629,"o":173.72,"t":"2026-10-19T18:40:00Z","v":66157,"vw":173.759709},{"c":173.92,"h":174.46,"l":173.67,"n":608,"o":173.88,"t":"2026-10-19T18:45:00Z","v":77454,"vw":173.981999},{"c":172.86,"h":173.885,"l":172.6752,"n":781,"o":173.815,"t":"2026-10-19T18:50:00Z","v":57063,"vw":173.19683},{"c":172.995,"h":173.2995,"l":172.77,"n":547,"o":172.826,"t":"2026-10-19T18:55:00Z","v":39969,"vw":173.025026},{"c":173.1695,"h":173.34,"l":172.785,"n":680,"o":173.1,"t":"2026-10-19T19:00:00Z","v":32481,"vw":173.056362},{"c":171.965,"h":173.36,"l":171.84,"n":929,"o":173.23,"t":"2026-10-19T19:05:00Z","v":38835,"vw":172.471461},{"c":172.27,"h":172.609,"l":172.03,"n":652,"o":172.03,"t":"2026-10-19T19:10:00Z","v":67560,"vw":172.276001},{"c":173.055,"h":173.43,"l":172.15,"n":847,"o":172.27,"t":"2026-10-19T19:15:00Z","v":80636,"vw":172.799607},{"c":174.81,"h":174.99,"l":173.01,"n":1052,"o":173.102,"t":"2026-10-19T19:20:00Z","v":98404,"vw":173.768634},{"c":174.25,"h":175.15,"l":174.01,"n":1119,"o":174.558,"t":"2026-10-19T19:25:00Z","v":102597,"vw":174.504211},{"c":174.95,"h":175.23,"l":174.04,"n":1134,"o":174.45,"t":"2026-10-19T19:30:00Z","v":91110,"vw":174.786325},{"c":175.8,"h":175.9782,"l":174.8963,"n":1253,"o":174.905,"t":"2026-10-19T19:35:00Z","v":80410,"vw":175.570852},{"c":175.18,"h":176.19,"l":174.81,"n":1634,"o":175.795,"t":"2026-10-19T19:40:00Z","v":146033,"vw":175.30503},{"c":174.43,"h":175.2,"l":174.05,"n":1413,"o":175.045,"t":"2026-10-19T19:45:00Z","v":90225,"vw":174.552839},{"c":172.815,"h":174.53,"l":172.8044,"n":2218,"o":174.43,"t":"2026-10-19T19:50:00Z","v":147139,"vw":173.349675},{"c":172.84,"h":173.435,"l":172.56,"n":5228,"o":173.01,"t":"2026-10-19T19:55:00Z","v":333740,"vw":172.849254},{"c":172.5,"h":173.5,"l":172.5,"n":160,"o":172.81,"t":"2026-10-19T20:00:00Z","v":732862,"vw":172.811987},{"c":172.9,"h":173.2,"l":172.9,"n":20,"o":172.9,"t":"2026-10-19T20:05:00Z","v":1285,"vw":173.08503},{"c":172.5,"h":173.02,"l":172.5,"n":13,"o":173.02,"t":"2026-10-19T20:15:00Z","v":433,"vw":172.652941},{"c":172.81,"h":173.5,"l":172.81,"n":5,"o":173.5,"t":"2026-10-19T20:35:00Z","v":11959,"vw":172.815771},{"c":173.37,"h":173.37,"l":173.37,"n":5,"o":173.37,"t":"2026-10-19T20:40:00Z","v":1019,"vw":173.37},{"c":173.45,"h":173.45,"l":173.39,"n":11,"o":173.39,"t":"2026-10-19T20:45:00Z","v":333,"vw":173.42},{"c":173.9589,"h":173.9589,"l":173.9589,"n":2,"o":173.9589,"t":"2026-10-19T20:50:00Z","v":110,"vw":173.9589},{"c":173.5,"h":173.6,"l":173.5,"n":4,"o":173.6,"t":"2026-10-19T20:55:00Z","v":506,"vw":173.57},{"c":174.1731,"h":174.1731,"l":174.1731,"n":1,"o":174.1731,"t":"2026-10-19T21:10:00Z","v":150,"vw":174.1731},{"c":174.1614,"h":174.1614,"l":174.0517,"n":5,"o":174.0517,"t":"2026-10-19T21:25:00Z","v":274,"vw":174.113794},{"c":173.54,"h":173.65,"l":173.54,"n":26,"o":173.63,"t":"2026-10-19T21:30:00Z","v":1369,"vw":173.571716},{"c":173.486,"h":173.486,"l":173.486,"n":3,"o":173.486,"t":"2026-10-19T21:40:00Z","v":264,"vw":173.486},{"c":174,"h":174,"l":174,"n":1,"o":174,"t":"2026-10-19T21:50:00Z","v":100,"vw":174},{"c":173.5,"h":173.71,"l":173.5,"n":15,"o":173.71,"t":"2026-10-19T22:00:00Z","v":1246,"vw":173.5811},{"c":173.5,"h":173.5,"l":173.5,"n":7,"o":173.5,"t":"2026-10-19T22:10:00Z","v":129,"vw":173.5},{"c":173.6,"h":173.63,"l":173.6,"n":18,"o":173.63,"t":"2026-10-19T22:35:00Z","v":773,"vw":173.608114},{"c":173.43,"h":173.43,"l":173.43,"n":25,"o":173.43,"t":"2026-10-19T22:50:00Z","v":318,"vw":173.43},{"c":173.6,"h":173.6,"l":173.6,"n":2,"o":173.6,"t":"2026-10-19T22:55:00Z","v":173,"vw":173.6},{"c":174.1,"h":174.1,"l":174.1,"n":2,"o":174.1,"t":"2026-10-19T23:05:00Z","v":170,"vw":174.1},{"c":173.75,"h":173.75,"l":173.75,"n":6,"o":173.75,"t":"2026-10-19T23:15:00Z","v":124,"vw":173.75},{"c":173.6,"h":173.6,"l":173.4,"n":3,"o":173.4,"t":"2026-10-19T23:25:00Z","v":340,"vw":173.533333},{"c":173.6,"h":173.62,"l":173.6,"n":25,"o":173.62,"t":"2026-10-19T23:35:00Z","v":254,"vw":173.61},{"c":173.2,"h":173.3,"l":173.2,"n":31,"o":173.3,"t":"2026-10-19T23:45:00Z","v":758,"vw":173.216667},{"c":173.25,"h":173.25,"l":173.0111,"n":10,"o":173.0111,"t":"2026-10-19T23:50:00Z","v":315,"vw":173.145313},{"c":173.02,"h":173.02,"l":173.02,"n":11,"o":173.02,"t":"2026-10-19T23:55:00Z","v":176,"vw":173.02},{"c":168.55,"h":171.21,"l":168.5154,"n":785,"o":169,"t":"2026-10-20T08:00:00Z","v":13034,"vw":169.353329},{"c":172.84,"h":172.84,"l":172.84,"n":4,"o":172.84,"t":"2026-10-20T08:35:00Z","v":153,"vw":172.84},{"c":170.82,"h":170.82,"l":170.82,"n":4,"o":170.82,"t":"2026-10-20T08:40:00Z","v":1004,"vw":170.82},{"c":169.5,"h":170.64,"l":169.5,"n":15,"o":170.64,"t":"2026-10-20T08:45:00Z","v":392,"vw":170.26},{"c":169,"h":169,"l":169,"n":3,"o":169,"t":"2026-10-20T08:50:00Z","v":316,"vw":169},{"c":169,"h":169.45,"l":169,"n":21,"o":169,"t":"2026-10-20T09:00:00Z","v":602,"vw":169.094142},{"c":168.55,"h":168.55,"l":168.55,"n":18,"o":168.55,"t":"2026-10-20T09:05:00Z","v":445,"vw":168.55},{"c":168.29,"h":168.29,"l":168,"n":12,"o":168,"t":"2026-10-20T09:10:00Z","v":561,"vw":168.096667},{"c":168.82,"h":168.82,"l":168.82,"n":9,"o":168.82,"t":"2026-10-20T09:25:00Z","v":508,"vw":168.82},{"c":168.6,"h":168.6,"l":168.6,"n":14,"o":168.6,"t":"2026-10-20T09:45:00Z","v":713,"vw":168.6},{"c":168.7,"h":168.7,"l":168.69,"n":32,"o":168.69,"t":"2026-10-20T09:50:00Z","v":9353,"vw":168.699775},{"c":168.93,"h":168.93,"l":168.79,"n":17,"o":168.79,"t":"2026-10-20T10:00:00Z","v":758,"vw":168.90651},{"c":168.49,"h":168.7,"l":168.48,"n":41,"o":168.7,"t":"2026-10-20T10:20:00Z","v":3074,"vw":168.583333},{"c":168.46,"h":168.46,"l":168.3,"n":20,"o":168.34,"t":"2026-10-20T10:25:00Z","v":1433,"vw":168.330799},{"c":168.4,"h":168.4,"l":168.4,"n":29,"o":168.4,"t":"2026-10-20T10:30:00Z","v":811,"vw":168.4},{"c":168.06,"h":168.4,"l":167.8,"n":161,"o":168,"t":"2026-10-20T10:35:00Z","v":7297,"vw":168.022882},{"c":168.4,"h":168.4,"l":168.4,"n":9,"o":168.4,"t":"2026-10-20T10:40:00Z","v":782,"vw":168.4},{"c":167.8,"h":167.8,"l":167.8,"n":3,"o":167.8,"t":"2026-10-20T10:50:00Z","v":1362,"vw":167.8},{"c":167.86,"h":168.1,"l":167.86,"n":7,"o":168.1,"t":"2026-10-20T10:55:00Z","v":381,"vw":167.986667},{"c":167.5,"h":168.01,"l":167,"n":126,"o":168,"t":"2026-10-20T11:00:00Z","v":5570,"vw":167.442208},{"c":167.4,"h":167.44,"l":167,"n":41,"o":167.26,"t":"2026-10-20T11:05:00Z","v":1655,"vw":167.362361},{"c":167,"h":167.7835,"l":167,"n":21,"o":167.3,"t":"2026-10-20T11:10:00Z","v":997,"vw":167.268647},{"c":166.39,"h":167.38,"l":166.39,"n":111,"o":167.01,"t":"2026-10-20T11:15:00Z","v":2380,"vw":166.990833},{"c":167.76,"h":167.76,"l":166.5991,"n":61,"o":166.76,"t":"2026-10-20T11:20:00Z","v":1607,"vw":167.025743},{"c":166.8,"h":167,"l":166.8,"n":65,"o":167,"t":"2026-10-20T11:30:00Z","v":1512,"vw":166.878855},{"c":167.5,"h":167.5,"l":167,"n":47,"o":167,"t":"2026-10-20T11:35:00Z","v":1408,"vw":167.238522},{"c":167,"h":167.1588,"l":167,"n":46,"o":167.01,"t":"2026-10-20T11:45:00Z","v":2058,"vw":167.019867},{"c":167.3,"h":167.3,"l":166.9282,"n":15,"o":166.9282,"t":"2026-10-20T11:50:00Z","v":1175,"vw":167.248052},{"c":167.1,"h":167.97,"l":167,"n":25,"o":167.94,"t":"2026-10-20T11:55:00Z","v":3890,"vw":167.467675},{"c":167.5,"h":167.5,"l":167.05,"n":8,"o":167.05,"t":"2026-10-20T12:00:00Z","v":270,"vw":167.275},{"c":166.5368,"h":167.3,"l":166.5368,"n":73,"o":167.3,"t":"2026-10-20T12:05:00Z","v":1844,"vw":166.834805},{"c":166.79,"h":166.8,"l":166.4,"n":21,"o":166.8,"t":"2026-10-20T12:10:00Z","v":886,"vw":166.608},{"c":167,"h":167.16,"l":167,"n":31,"o":167.01,"t":"2026-10-20T12:15:00Z","v":1918,"vw":167.022762},{"c":167.5,"h":167.5,"l":167,"n":19,"o":167.3653,"t":"2026-10-20T12:20:00Z","v":893,"vw":167.365091},{"c":166.9813,"h":167.97,"l":166.9813,"n":36,"o":167.97,"t":"2026-10-20T12:25:00Z","v":833,"vw":167.242744},{"c":167.1,"h":167.1,"l":167.1,"n":12,"o":167.1,"t":"2026-10-20T12:30:00Z","v":231,"vw":167.1},{"c":168,"h":168,"l":167.2,"n":56,"o":167.2,"t":"2026-10-20T12:35:00Z","v":2480,"vw":167.720475},{"c":168.9998,"h":168.9998,"l":168.24,"n":91,"o":168.24,"t":"2026-10-20T12:40:00Z","v":2304,"vw":168.694},{"c":169.02,"h":169.02,"l":169,"n":41,"o":169,"t":"2026-10-20T12:45:00Z","v":513,"vw":169.009091},{"c":169.1,"h":169.1,"l":168.1775,"n":30,"o":168.1775,"t":"2026-10-20T12:50:00Z","v":1823,"vw":168.713091},{"c":168.4671,"h":168.4671,"l":168.4671,"n":11,"o":168.4671,"t":"2026-10-20T12:55:00Z","v":351,"vw":168.4671},{"c":169.05,"h":169.2,"l":168.88,"n":22,"o":169.2,"t":"2026-10-20T13:00:00Z","v":1784,"vw":168.939988},{"c":169.1,"h":169.1,"l":169.1,"n":10,"o":169.1,"t":"2026-10-20T13:05:00Z","v":127,"vw":169.1},{"c":169.07,"h":169.07,"l":168.8,"n":24,"o":169.06,"t":"2026-10-20T13:10:00Z","v":6803,"vw":169.000795},{"c":169,"h":169.1,"l":169,"n":23,"o":169.1,"t":"2026-10-20T13:15:00Z","v":2032,"vw":169.069045},{"c":169.8,"h":170,"l":169.13,"n":217,"o":169.48,"t":"2026-10-20T13:20:00Z","v":4493,"vw":169.458105},{"c":168.33,"h":169.45,"l":168.33,"n":134,"o":169.45,"t":"2026-10-20T13:25:00Z","v":2819,"vw":169.034917},{"c":163.1,"h":169,"l":162.95,"n":5258,"o":168.27,"t":"2026-10-20T13:30:00Z","v":277215,"vw":166.289225},{"c":163.57,"h":166.35,"l":161.9394,"n":3786,"o":163.0939,"t":"2026-10-20T13:35:00Z","v":198504,"vw":163.904522},{"c":161.95,"h":163.7299,"l":161,"n":3672,"o":163.685,"t":"2026-10-20T13:40:00Z","v":230151,"vw":162.188555},{"c":165.16,"h":165.3111,"l":161.81,"n":2986,"o":162.06,"t":"2026-10-20T13:45:00Z","v":166897,"vw":163.423173},{"c":166.205,"h":166.8,"l":164.32,"n":2151,"o":165.07,"t":"2026-10-20T13:50:00Z","v":133191,"vw":165.482136},{"c":168.35,"h":169.11,"l":165.64,"n":2001,"o":166.21,"t":"2026-10-20T13:55:00Z","v":110676,"vw":167.678245},{"c":169.3,"h":169.6987,"l":168.0101,"n":1822,"o":168.49,"t":"2026-10-20T14:00:00Z","v":108609,"vw":168.944158},{"c":170.45,"h":171.3,"l":169.3,"n":1569,"o":169.3,"t":"2026-10-20T14:05:00Z","v":80128,"vw":170.474774},{"c":170.12,"h":170.83,"l":168.51,"n":1534,"o":170.45,"t":"2026-10-20T14:10:00Z","v":103409,"vw":169.592593},{"c":171.04,"h":171.88,"l":170.2,"n":1325,"o":170.25,"t":"2026-10-20T14:15:00Z","v":66808,"vw":170.9882},{"c":171.5657,"h":171.9,"l":170.63,"n":1156,"o":170.92,"t":"2026-10-20T14:20:00Z","v":63032,"vw":171.222859},{"c":174.2825,"h":174.6299,"l":171.55,"n":2434,"o":171.6,"t":"2026-10-20T14:25:00Z","v":150701,"vw":173.318777},{"c":174.155,"h":175.969,"l":173.5,"n":2398,"o":174.285,"t":"2026-10-20T14:30:00Z","v":171965,"vw":174.623656},{"c":174.72,"h":175.455,"l":173.8039,"n":1244,"o":174.3399,"t":"2026-10-20T14:35:00Z","v":86694,"vw":174.657035},{"c":175.3075,"h":175.8799,"l":174.26,"n":1146,"o":174.6172,"t":"2026-10-20T14:40:00Z","v":90620,"vw":175.360261},{"c":174.795,"h":176.29,"l":174.58,"n":1154,"o":175.625,"t":"2026-10-20T14:45:00Z","v":79745,"vw":175.348777},{"c":176.225,"h":176.47,"l":174.7194,"n":983,"o":174.795,"t":"2026-10-20T14:50:00Z","v":57817,"vw":175.701225},{"c":176.655,"h":177.1095,"l":175.9,"n":1329,"o":176.47,"t":"2026-10-20T14:55:00Z","v":91753,"vw":176.640064},{"c":176.21,"h":177.19,"l":175.7447,"n":1259,"o":176.57,"t":"2026-10-20T15:00:00Z","v":76675,"vw":176.454208},{"c":175.6488,"h":176.4,"l":175.4701,"n":809,"o":176.0863,"t":"2026-10-20T15:05:00Z","v":37280,"vw":175.828367},{"c":174.45,"h":175.8,"l":173.2,"n":1623,"o":175.74,"t":"2026-10-20T15:10:00Z","v":95924,"vw":174.501015},{"c":175.4645,"h":175.8689,"l":173.76,"n":1429,"o":174.35,"t":"2026-10-20T15:15:00Z","v":121350,"vw":175.136223},{"c":175.15,"h":175.54,"l":174.14,"n":971,"o":175.48,"t":"2026-10-20T15:20:00Z","v":63423,"vw":174.98952},{"c":174.54,"h":175.3699,"l":174.37,"n":658,"o":174.56,"t":"2026-10-20T15:25:00Z","v":31347,"vw":174.788869},{"c":174.11,"h":174.78,"l":173.5,"n":829,"o":174.55,"t":"2026-10-20T15:30:00Z","v":41524,"vw":174.171003},{"c":173.345,"h":174.38,"l":173,"n":729,"o":174.03,"t":"2026-10-20T15:35:00Z","v":40703,"vw":173.427338},{"c":174.615,"h":174.96,"l":173.5,"n":753,"o":173.5,"t":"2026-10-20T15:40:00Z","v":37141,"vw":174.300042},{"c":174.9,"h":174.9,"l":173.99,"n":701,"o":174.61,"t":"2026-10-20T15:45:00Z","v":28937,"vw":174.484778},{"c":175.35,"h":175.35,"l":174,"n":871,"o":174.59,"t":"2026-10-20T15:50:00Z","v":49015,"vw":174.541575},{"c":175.49,"h":175.89,"l":175.1,"n":709,"o":175.495,"t":"2026-10-20T15:55:00Z","v":35415,"vw":175.540705},{"c":175.26,"h":175.7,"l":175.08,"n":674,"o":175.685,"t":"2026-10-20T16:00:00Z","v":22576,"vw":175.413489},{"c":175.505,"h":175.8186,"l":175.0201,"n":543,"o":175.21,"t":"2026-10-20T16:05:00Z","v":20783,"vw":175.507301},{"c":174.71,"h":175.44,"l":174.4802,"n":596,"o":175.44,"t":"2026-10-20T16:10:00Z","v":27078,"vw":175.003426},{"c":173.645,"h":174.9019,"l":173.5,"n":626,"o":174.81,"t":"2026-10-20T16:15:00Z","v":39615,"vw":173.923772},{"c":174.4,"h":174.43,"l":173.59,"n":721,"o":173.645,"t":"2026-10-20T16:20:00Z","v":58467,"vw":174.058437},{"c":174.28,"h":174.92,"l":173.94,"n":782,"o":174.4,"t":"2026-10-20T16:25:00Z","v":196079,"vw":174.33782},{"c":174.7406,"h":175.1,"l":174.23,"n":866,"o":174.42,"t":"2026-10-20T16:30:00Z","v":52163,"vw":174.658995},{"c":175.035,"h":175.4699,"l":174.4,"n":619,"o":174.4,"t":"2026-10-20T16:35:00Z","v":39092,"vw":175.109408},{"c":174.2951,"h":175.0963,"l":174.09,"n":783,"o":175.035,"t":"2026-10-20T16:40:00Z","v":66253,"vw":174.706223},{"c":174.624,"h":174.86,"l":174.205,"n":674,"o":174.29,"t":"2026-10-20T16:45:00Z","v":44733,"vw":174.5792},{"c":173.895,"h":174.73,"l":173.2901,"n":808,"o":174.54,"t":"2026-10-20T16:50:00Z","v":60392,"vw":174.254906},{"c":173.774,"h":174.16,"l":173.63,"n":632,"o":173.68,"t":"2026-10-20T16:55:00Z","v":30229,"vw":173.926783},{"c":173.965,"h":174.3492,"l":173.59,"n":715,"o":173.845,"t":"2026-10-20T17:00:00Z","v":44405,"vw":173.898996},{"c":173.95,"h":174.1,"l":173.7084,"n":622,"o":173.97,"t":"2026-10-20T17:05:00Z","v":51337,"vw":173.88679},{"c":174.03,"h":174.165,"l":173.42,"n":693,"o":173.91,"t":"2026-10-20T17:10:00Z","v":37067,"vw":173.834725},{"c":173.815,"h":174.3,"l":173.71,"n":648,"o":174.035,"t":"2026-10-20T17:15:00Z","v":48321,"vw":174.013068},{"c":173.57,"h":174.47,"l":173.5,"n":874,"o":173.9346,"t":"2026-10-20T17:20:00Z","v":66579,"vw":174.100509},{"c":173.7764,"h":174.11,"l":173.48,"n":702,"o":173.6,"t":"2026-10-20T17:25:00Z","v":60256,"vw":173.799893},{"c":173.63,"h":174.26,"l":173.614,"n":867,"o":174.02,"t":"2026-10-20T17:30:00Z","v":88227,"vw":174.009689},{"c":173.6218,"h":173.89,"l":173.6,"n":607,"o":173.68,"t":"2026-10-20T17:35:00Z","v":62678,"vw":173.72224},{"c":173.57,"h":173.99,"l":173.445,"n":731,"o":173.61,"t":"2026-10-20T17:40:00Z","v":73797,"vw":173.752207},{"c":173.51,"h":173.82,"l":173.1,"n":810,"o":173.46,"t":"2026-10-20T17:45:00Z","v":65629,"vw":173.448207},{"c":174.02,"h":174.0965,"l":173.435,"n":986,"o":173.435,"t":"2026-10-20T17:50:00Z","v":64707,"vw":173.834772},{"c":173.805,"h":174.09,"l":173.6248,"n":646,"o":174.005,"t":"2026-10-20T17:55:00Z","v":58541,"vw":173.877716},{"c":173.58,"h":174.15,"l":173.47,"n":806,"o":173.87,"t":"2026-10-20T18:00:00Z","v":82370,"vw":173.764031},{"c":173.8425,"h":174,"l":173.47,"n":725,"o":173.56,"t":"2026-10-20T18:05:00Z","v":55416,"vw":173.711736},{"c":173.9225,"h":174.1,"l":173.74,"n":675,"o":173.845,"t":"2026-10-20T18:10:00Z","v":56174,"vw":173.940145},{"c":174.06,"h":174.38,"l":173.79,"n":894,"o":174,"t":"2026-10-20T18:15:00Z","v":78997,"vw":174.090403},{"c":173.86,"h":174.33,"l":173.8005,"n":605,"o":174.1,"t":"2026-10-20T18:20:00Z","v":45083,"vw":174.108818},{"c":174.105,"h":174.1999,"l":173.51,"n":605,"o":173.8,"t":"2026-10-20T18:25:00Z","v":59001,"vw":173.835622},{"c":173.46,"h":174.1781,"l":173.46,"n":636,"o":174.105,"t":"2026-10-20T18:30:00Z","v":52582,"vw":173.797429},{"c":173.375,"h":173.57,"l":173.19,"n":548,"o":173.4,"t":"2026-10-20T18:35:00Z","v":29242,"vw":173.352467},{"c":172.7,"h":173.61,"l":172.7,"n":1021,"o":173.38,"t":"2026-10-20T18:40:00Z","v":75871,"vw":173.069427},{"c":173.54,"h":173.8,"l":172.6701,"n":796,"o":172.74,"t":"2026-10-20T18:45:00Z","v":75688,"vw":173.231601},{"c":173.44,"h":173.7,"l":173.26,"n":766,"o":173.54,"t":"2026-10-20T18:50:00Z","v":57818,"vw":173.449313},{"c":173.635,"h":173.96,"l":173.51,"n":825,"o":173.51,"t":"2026-10-20T18:55:00Z","v":62665,"vw":173.756172},{"c":173.855,"h":174.2,"l":173.45,"n":745,"o":173.45,"t":"2026-10-20T19:00:00Z","v":54838,"vw":173.967544},{"c":174.23,"h":174.23,"l":173.64,"n":825,"o":173.86,"t":"2026-10-20T19:05:00Z","v":74489,"vw":174.021343},{"c":173.615,"h":174.23,"l":173.4978,"n":730,"o":174.2299,"t":"2026-10-20T19:10:00Z","v":71066,"vw":173.758496},{"c":173.74,"h":173.94,"l":173.5,"n":827,"o":173.56,"t":"2026-10-20T19:15:00Z","v":83058,"vw":173.707381},{"c":173.32,"h":173.77,"l":172.92,"n":1055,"o":173.74,"t":"2026-10-20T19:20:00Z","v":84695,"vw":173.315018},{"c":173.34,"h":173.6,"l":173.112,"n":997,"o":173.225,"t":"2026-10-20T19:25:00Z","v":68010,"vw":173.418513},{"c":173.41,"h":174.1067,"l":173.11,"n":1224,"o":173.155,"t":"2026-10-20T19:30:00Z","v":55591,"vw":173.679064},{"c":172.305,"h":173.4799,"l":172.1,"n":1068,"o":173.4,"t":"2026-10-20T19:35:00Z","v":78482,"vw":172.712194},{"c":172.85,"h":173.17,"l":172.295,"n":1354,"o":172.295,"t":"2026-10-20T19:40:00Z","v":92970,"vw":172.848408},{"c":172.795,"h":173.129,"l":172.56,"n":1228,"o":172.93,"t":"2026-10-20T19:45:00Z","v":88003,"vw":172.822744},{"c":172.635,"h":172.7752,"l":172.31,"n":1346,"o":172.69,"t":"2026-10-20T19:50:00Z","v":88037,"vw":172.569764},{"c":171.42,"h":172.79,"l":171.34,"n":6568,"o":172.75,"t":"2026-10-20T19:55:00Z","v":367599,"vw":171.912402},{"c":170.74,"h":171.51,"l":170.2,"n":189,"o":171.51,"t":"2026-10-20T20:00:00Z","v":285880,"vw":171.496919},{"c":171.49,"h":171.9,"l":170.98,"n":111,"o":170.98,"t":"2026-10-20T20:05:00Z","v":39334,"vw":171.323436},{"c":171.5,"h":172.35,"l":171.5,"n":30,"o":172.35,"t":"2026-10-20T20:10:00Z","v":1093,"vw":171.675188},{"c":171.5001,"h":171.5001,"l":171.5001,"n":4,"o":171.5001,"t":"2026-10-20T20:15:00Z","v":214,"vw":171.5001},{"c":171.9227,"h":171.9227,"l":171.51,"n":21,"o":171.8,"t":"2026-10-20T20:20:00Z","v":41731,"vw":171.513368},{"c":172.63,"h":173.1317,"l":172.63,"n":39,"o":173.1317,"t":"2026-10-20T20:35:00Z","v":1618,"vw":172.923892},{"c":173.79,"h":174,"l":173.3,"n":201,"o":173.3,"t":"2026-10-20T20:40:00Z","v":18031,"vw":173.793761},{"c":176,"h":177.59,"l":173.45,"n":578,"o":173.45,"t":"2026-10-20T20:45:00Z","v":30442,"vw":175.887993},{"c":179,"h":180,"l":176.49,"n":605,"o":176.5915,"t":"2026-10-20T20:50:00Z","v":34780,"vw":178.817833},{"c":178.49,"h":180.3,"l":178,"n":236,"o":180.3,"t":"2026-10-20T20:55:00Z","v":9881,"vw":179.253058},{"c":180.796,"h":180.796,"l":178.49,"n":314,"o":178.54,"t":"2026-10-20T21:00:00Z","v":24257,"vw":179.599115},{"c":179.19,"h":181.05,"l":178.92,"n":440,"o":179.99,"t":"2026-10-20T21:05:00Z","v":17990,"vw":180.118029},{"c":180,"h":180,"l":177.75,"n":159,"o":179.1291,"t":"2026-10-20T21:10:00Z","v":8512,"vw":179.158802},{"c":180.39,"h":180.5,"l":178.97,"n":259,"o":179.8705,"t":"2026-10-20T21:15:00Z","v":14414,"vw":179.813012},{"c":179.42,"h":181.5,"l":178.4195,"n":211,"o":180.69,"t":"2026-10-20T21:20:00Z","v":11773,"vw":180.380254},{"c":179.98,"h":180.19,"l":178.2,"n":259,"o":178.2,"t":"2026-10-20T21:25:00Z","v":10552,"vw":179.74209},{"c":179.84,"h":180.6,"l":179,"n":227,"o":179,"t":"2026-10-20T21:30:00Z","v":3002,"vw":179.814462},{"c":181.6,"h":181.6,"l":180.4,"n":163,"o":180.4,"t":"2026-10-20T21:35:00Z","v":5670,"vw":180.958697},{"c":180.18,"h":181.0442,"l":180.01,"n":40,"o":181,"t":"2026-10-20T21:40:00Z","v":7993,"vw":180.563455},{"c":179.1022,"h":180.12,"l":179.1022,"n":56,"o":180.01,"t":"2026-10-20T21:45:00Z","v":3301,"vw":179.938074},{"c":180.49,"h":181,"l":179,"n":59,"o":179,"t":"2026-10-20T21:50:00Z","v":1219,"vw":180.575707},{"c":181.7,"h":181.7,"l":180.2325,"n":142,"o":180.47,"t":"2026-10-20T21:55:00Z","v":5439,"vw":181.111847},{"c":184.4676,"h":185,"l":182,"n":420,"o":182,"t":"2026-10-20T22:00:00Z","v":17922,"vw":182.886236},{"c":185.0589,"h":185.1,"l":183.4,"n":464,"o":184.5774,"t":"2026-10-20T22:05:00Z","v":16791,"vw":184.428658},{"c":187.98,"h":187.98,"l":184,"n":493,"o":185,"t":"2026-10-20T22:10:00Z","v":8486,"vw":185.737631},{"c":187,"h":187.8,"l":186.12,"n":306,"o":187.14,"t":"2026-10-20T22:15:00Z","v":9039,"vw":187.051641},{"c":185.82,"h":187,"l":185.05,"n":195,"o":186.95,"t":"2026-10-20T22:20:00Z","v":8670,"vw":186.006873},{"c":185.31,"h":186.23,"l":185.01,"n":118,"o":185.1092,"t":"2026-10-20T22:25:00Z","v":4529,"vw":185.843753},{"c":185.37,"h":185.93,"l":185,"n":116,"o":185.16,"t":"2026-10-20T22:30:00Z","v":5450,"vw":185.297666},{"c":186,"h":186.95,"l":185,"n":195,"o":185.53,"t":"2026-10-20T22:35:00Z","v":5689,"vw":185.841063},{"c":186.2131,"h":186.88,"l":185.59,"n":259,"o":186.71,"t":"2026-10-20T22:40:00Z","v":5900,"vw":186.130034},{"c":185.8,"h":186.83,"l":185.8,"n":139,"o":186.22,"t":"2026-10-20T22:45:00Z","v":7221,"vw":186.334766},{"c":185.9,"h":186.68,"l":185.85,"n":106,"o":186.18,"t":"2026-10-20T22:50:00Z","v":3946,"vw":186.197183},{"c":186.04,"h":186.04,"l":185.55,"n":65,"o":185.7,"t":"2026-10-20T22:55:00Z","v":2398,"vw":185.731879},{"c":185.34,"h":185.61,"l":185,"n":81,"o":185.5,"t":"2026-10-20T23:00:00Z","v":3602,"vw":185.192439},{"c":185.21,"h":186,"l":185,"n":85,"o":185,"t":"2026-10-20T23:05:00Z","v":6009,"vw":185.373575},{"c":185.94,"h":185.95,"l":185.2205,"n":32,"o":185.2205,"t":"2026-10-20T23:10:00Z","v":1488,"vw":185.608254},{"c":185.5,"h":186.34,"l":185.4,"n":175,"o":185.4,"t":"2026-10-20T23:15:00Z","v":5743,"vw":185.793399},{"c":184.48,"h":185.7,"l":184.48,"n":118,"o":185.7,"t":"2026-10-20T23:20:00Z","v":4613,"vw":184.880575},{"c":185.68,"h":185.68,"l":184.6,"n":214,"o":184.6,"t":"2026-10-20T23:25:00Z","v":10260,"vw":184.86432},{"c":184.5103,"h":185.48,"l":184.5103,"n":61,"o":185,"t":"2026-10-20T23:30:00Z","v":1683,"vw":184.818496},{"c":184.5375,"h":185,"l":184.5375,"n":26,"o":185,"t":"2026-10-20T23:35:00Z","v":1386,"vw":184.749136},{"c":184.72,"h":185.45,"l":184.72,"n":61,"o":185,"t":"2026-10-20T23:40:00Z","v":1832,"vw":185.024194},{"c":184.8,"h":184.8,"l":184.65,"n":87,"o":184.71,"t":"2026-10-20T23:45:00Z","v":2152,"vw":184.758333},{"c":185.21,"h":185.21,"l":184.56,"n":52,"o":185.14,"t":"2026-10-20T23:50:00Z","v":1842,"vw":184.75437},{"c":184.1999,"h":185,"l":184.1999,"n":192,"o":184.8,"t":"2026-10-20T23:55:00Z","v":10230,"vw":184.70797},{"c":182,"h":182.99,"l":180.81,"n":897,"o":182.631,"t":"2026-10-21T08:00:00Z","v":22558,"vw":182.169879},{"c":181.98,"h":182.84,"l":180.93,"n":92,"o":182,"t":"2026-10-21T08:05:00Z","v":2444,"vw":181.666711},{"c":181,"h":181.12,"l":180,"n":113,"o":180.6,"t":"2026-10-21T08:10:00Z","v":6384,"vw":180.908545},{"c":180.71,"h":181,"l":180.71,"n":20,"o":181,"t":"2026-10-21T08:15:00Z","v":1122,"vw":180.93402},{"c":181.12,"h":181.22,"l":180.97,"n":42,"o":180.97,"t":"2026-10-21T08:20:00Z","v":5861,"vw":181.009388},{"c":181.6,"h":181.99,"l":181.6,"n":10,"o":181.99,"t":"2026-10-21T08:25:00Z","v":302,"vw":181.825443},{"c":180.03,"h":181.3,"l":180,"n":56,"o":181.3,"t":"2026-10-21T08:30:00Z","v":1497,"vw":180.683302},{"c":179.7,"h":179.7,"l":179.7,"n":13,"o":179.7,"t":"2026-10-21T08:35:00Z","v":361,"vw":179.7},{"c":180.5,"h":180.5,"l":179.1833,"n":56,"o":179.1833,"t":"2026-10-21T08:40:00Z","v":2580,"vw":180.231915},{"c":180.5,"h":180.85,"l":180.5,"n":40,"o":180.79,"t":"2026-10-21T08:45:00Z","v":1478,"vw":180.756818},{"c":180.11,"h":180.11,"l":180.11,"n":16,"o":180.11,"t":"2026-10-21T08:50:00Z","v":892,"vw":180.11},{"c":179,"h":179.3,"l":179,"n":42,"o":179,"t":"2026-10-21T08:55:00Z","v":1883,"vw":179.033788},{"c":179.26,"h":179.5,"l":179.26,"n":9,"o":179.5,"t":"2026-10-21T09:00:00Z","v":354,"vw":179.385714},{"c":179.81,"h":179.81,"l":179.81,"n":11,"o":179.81,"t":"2026-10-21T09:05:00Z","v":354,"vw":179.81},{"c":180.87,"h":180.87,"l":180.87,"n":11,"o":180.87,"t":"2026-10-21T09:10:00Z","v":310,"vw":180.87},{"c":180.58,"h":180.58,"l":180.58,"n":1,"o":180.58,"t":"2026-10-21T09:15:00Z","v":138,"vw":180.58},{"c":181.85,"h":181.85,"l":180.99,"n":137,"o":180.99,"t":"2026-10-21T09:20:00Z","v":3257,"vw":181.682886},{"c":182,"h":182.1,"l":181.84,"n":38,"o":181.99,"t":"2026-10-21T09:25:00Z","v":1366,"vw":181.990574},{"c":182.7537,"h":182.7537,"l":182.7537,"n":6,"o":182.7537,"t":"2026-10-21T09:30:00Z","v":385,"vw":182.7537},{"c":181.85,"h":181.85,"l":181.66,"n":37,"o":181.85,"t":"2026-10-21T09:35:00Z","v":1629,"vw":181.745617},{"c":181.45,"h":181.5,"l":181.45,"n":31,"o":181.49,"t":"2026-10-21T09:45:00Z","v":758,"vw":181.48},{"c":181.5,"h":181.5,"l":181.19,"n":69,"o":181.3,"t":"2026-10-21T09:50:00Z","v":2687,"vw":181.340154},{"c":181.69,"h":181.69,"l":181.0003,"n":21,"o":181.45,"t":"2026-10-21T09:55:00Z","v":1249,"vw":181.5833},{"c":181,"h":181.69,"l":181,"n":97,"o":181.69,"t":"2026-10-21T10:00:00Z","v":3416,"vw":181.645882},{"c":180.15,"h":181,"l":180.15,"n":29,"o":181,"t":"2026-10-21T10:05:00Z","v":1058,"vw":180.537778},{"c":180.15,"h":181,"l":180.15,"n":15,"o":181,"t":"2026-10-21T10:10:00Z","v":408,"vw":180.575},{"c":181.73,"h":182.09,"l":180.06,"n":89,"o":180.19,"t":"2026-10-21T10:15:00Z","v":4453,"vw":180.769189},{"c":181.69,"h":181.69,"l":181.69,"n":113,"o":181.69,"t":"2026-10-21T10:20:00Z","v":2896,"vw":181.69},{"c":182,"h":182,"l":181.6,"n":48,"o":181.6,"t":"2026-10-21T10:25:00Z","v":2965,"vw":181.799196},{"c":181.95,"h":181.95,"l":181.95,"n":2,"o":181.95,"t":"2026-10-21T10:30:00Z","v":122,"vw":181.95},{"c":181.83,"h":181.83,"l":181.83,"n":14,"o":181.83,"t":"2026-10-21T10:35:00Z","v":270,"vw":181.83},{"c":182.04,"h":182.04,"l":182.04,"n":1,"o":182.04,"t":"2026-10-21T10:40:00Z","v":136,"vw":182.04},{"c":181.66,"h":181.66,"l":181.66,"n":4,"o":181.66,"t":"2026-10-21T10:55:00Z","v":181,"vw":181.66},{"c":182.98,"h":183,"l":182.19,"n":135,"o":182.19,"t":"2026-10-21T11:00:00Z","v":4424,"vw":182.578073},{"c":182.98,"h":182.98,"l":182.53,"n":71,"o":182.53,"t":"2026-10-21T11:05:00Z","v":2561,"vw":182.733499},{"c":182.11,"h":183.48,"l":182.01,"n":36,"o":183.48,"t":"2026-10-21T11:10:00Z","v":1139,"vw":182.557017},{"c":182.03,"h":182.22,"l":182,"n":72,"o":182,"t":"2026-10-21T11:15:00Z","v":1707,"vw":182.0939},{"c":182.15,"h":182.18,"l":182.15,"n":18,"o":182.18,"t":"2026-10-21T11:20:00Z","v":720,"vw":182.161364},{"c":182.1271,"h":182.4,"l":182,"n":23,"o":182.34,"t":"2026-10-21T11:25:00Z","v":1395,"vw":182.243426},{"c":182.96,"h":183.99,"l":182.96,"n":77,"o":183.99,"t":"2026-10-21T11:30:00Z","v":4485,"vw":183.149131},{"c":182.5,"h":183,"l":182.5,"n":50,"o":182.9069,"t":"2026-10-21T11:35:00Z","v":2962,"vw":182.673455},{"c":182.85,"h":182.85,"l":182.2,"n":81,"o":182.3342,"t":"2026-10-21T11:40:00Z","v":3031,"vw":182.477747},{"c":182.2,"h":182.2,"l":182,"n":58,"o":182.2,"t":"2026-10-21T11:45:00Z","v":1705,"vw":182.092},{"c":182.798,"h":182.8,"l":182.798,"n":5,"o":182.8,"t":"2026-10-21T11:50:00Z","v":615,"vw":182.799652},{"c":182.8,"h":182.9008,"l":182.8,"n":101,"o":182.8,"t":"2026-10-21T11:55:00Z","v":2846,"vw":182.809637},{"c":183.49,"h":183.49,"l":182.54,"n":78,"o":182.81,"t":"2026-10-21T12:00:00Z","v":3026,"vw":182.794569},{"c":183.5,"h":184.06,"l":182.74,"n":231,"o":182.74,"t":"2026-10-21T12:05:00Z","v":7706,"vw":183.544433},{"c":183.5,"h":183.96,"l":183.5,"n":90,"o":183.96,"t":"2026-10-21T12:10:00Z","v":2638,"vw":183.690045},{"c":183.5,"h":183.8,"l":183.5,"n":49,"o":183.51,"t":"2026-10-21T12:15:00Z","v":2003,"vw":183.586771},{"c":183.6,"h":183.6,"l":183.28,"n":55,"o":183.28,"t":"2026-10-21T12:20:00Z","v":1721,"vw":183.445},{"c":183.69,"h":183.76,"l":183.5,"n":12,"o":183.5,"t":"2026-10-21T12:25:00Z","v":558,"vw":183.604408},{"c":183,"h":183.6238,"l":182.5,"n":28,"o":182.5,"t":"2026-10-21T12:30:00Z","v":1149,"vw":183.014362},{"c":182.5,"h":183.5,"l":182.26,"n":188,"o":182.4778,"t":"2026-10-21T12:35:00Z","v":6732,"vw":182.67374},{"c":182.3887,"h":182.9372,"l":182.25,"n":141,"o":182.9372,"t":"2026-10-21T12:40:00Z","v":6410,"vw":182.525799},{"c":182.2205,"h":182.5,"l":182.05,"n":53,"o":182.5,"t":"2026-10-21T12:45:00Z","v":2086,"vw":182.219911},{"c":182.06,"h":182.75,"l":182.06,"n":89,"o":182.64,"t":"2026-10-21T12:50:00Z","v":3661,"vw":182.627545},{"c":182.49,"h":182.49,"l":182,"n":78,"o":182.01,"t":"2026-10-21T12:55:00Z","v":7504,"vw":182.008869},{"c":183.39,"h":183.39,"l":182.71,"n":88,"o":182.99,"t":"2026-10-21T13:00:00Z","v":3435,"vw":183.0253},{"c":183,"h":183.2,"l":182.99,"n":73,"o":183.2,"t":"2026-10-21T13:05:00Z","v":1914,"vw":183.06},{"c":183.55,"h":183.55,"l":182.79,"n":210,"o":183,"t":"2026-10-21T13:10:00Z","v":6230,"vw":183.040872},{"c":183.88,"h":184,"l":183.34,"n":75,"o":183.39,"t":"2026-10-21T13:15:00Z","v":4381,"vw":183.625723},{"c":183.75,"h":184.16,"l":183.75,"n":65,"o":184.16,"t":"2026-10-21T13:20:00Z","v":1652,"vw":183.87424},{"c":184.02,"h":185.48,"l":184.02,"n":606,"o":184.37,"t":"2026-10-21T13:25:00Z","v":15178,"vw":184.839432},{"c":185,"h":189.88,"l":183.43,"n":7594,"o":184.02,"t":"2026-10-21T13:30:00Z","v":578372,"vw":186.040258},{"c":182.85,"h":186.4,"l":180.7,"n":4066,"o":185.16,"t":"2026-10-21T13:35:00Z","v":264981,"vw":183.156658},{"c":180.525,"h":183.35,"l":178.5901,"n":3946,"o":182.435,"t":"2026-10-21T13:40:00Z","v":229458,"vw":180.599699},{"c":181.26,"h":183.37,"l":180.22,"n":2760,"o":180.5525,"t":"2026-10-21T13:45:00Z","v":173663,"vw":181.752459},{"c":179.5,"h":181.77,"l":178.783,"n":1877,"o":181.01,"t":"2026-10-21T13:50:00Z","v":105597,"vw":179.879259},{"c":181.74,"h":182.71,"l":179.33,"n":2503,"o":179.435,"t":"2026-10-21T13:55:00Z","v":151660,"vw":181.531539},{"c":184.39,"h":184.765,"l":181.45,"n":2212,"o":181.59,"t":"2026-10-21T14:00:00Z","v":128799,"vw":183.38142},{"c":183.675,"h":184.5119,"l":183.1506,"n":1851,"o":184.38,"t":"2026-10-21T14:05:00Z","v":111652,"vw":183.813304},{"c":182.12,"h":183.86,"l":181.5401,"n":1789,"o":183.67,"t":"2026-10-21T14:10:00Z","v":95672,"vw":182.452957},{"c":182.455,"h":183.05,"l":181.465,"n":1369,"o":182.12,"t":"2026-10-21T14:15:00Z","v":90890,"vw":182.120248},{"c":183.21,"h":183.7984,"l":181.8801,"n":1377,"o":182.71,"t":"2026-10-21T14:20:00Z","v":88707,"vw":182.833921},{"c":183.47,"h":184,"l":182.82,"n":1353,"o":183.02,"t":"2026-10-21T14:25:00Z","v":74168,"vw":183.409918},{"c":183.39,"h":183.8,"l":182.8,"n":1078,"o":183.41,"t":"2026-10-21T14:30:00Z","v":53337,"vw":183.393919},{"c":181.99,"h":183.535,"l":181.47,"n":978,"o":183.49,"t":"2026-10-21T14:35:00Z","v":64337,"vw":182.271268},{"c":182.2,"h":182.83,"l":181.46,"n":1037,"o":181.72,"t":"2026-10-21T14:40:00Z","v":68729,"vw":182.090065},{"c":183.65,"h":183.68,"l":182.0401,"n":927,"o":182.25,"t":"2026-10-21T14:45:00Z","v":58835,"vw":182.963343},{"c":183.1001,"h":184.4899,"l":182.9477,"n":1503,"o":183.66,"t":"2026-10-21T14:50:00Z","v":92207,"vw":183.915473},{"c":183.0026,"h":183.23,"l":182.6101,"n":865,"o":183.1,"t":"2026-10-21T14:55:00Z","v":63632,"vw":182.880965},{"c":182.64,"h":183.37,"l":182,"n":969,"o":182.98,"t":"2026-10-21T15:00:00Z","v":62875,"vw":182.722328},{"c":182.83,"h":183.3262,"l":182.26,"n":901,"o":182.8,"t":"2026-10-21T15:05:00Z","v":62503,"vw":182.902957},{"c":183.298,"h":183.46,"l":182.88,"n":872,"o":182.99,"t":"2026-10-21T15:10:00Z","v":50104,"vw":183.205053},{"c":182.4019,"h":183.54,"l":182.1421,"n":943,"o":183.31,"t":"2026-10-21T15:15:00Z","v":64217,"vw":182.955422},{"c":182.29,"h":182.43,"l":181.9175,"n":721,"o":182.325,"t":"2026-10-21T15:20:00Z","v":48890,"vw":182.186902},{"c":182.565,"h":183,"l":182.02,"n":1033,"o":182.19,"t":"2026-10-21T15:25:00Z","v":52281,"vw":182.550785},{"c":182.445,"h":182.8249,"l":182.2601,"n":715,"o":182.565,"t":"2026-10-21T15:30:00Z","v":42918,"vw":182.536471},{"c":183.305,"h":183.7369,"l":182.3125,"n":893,"o":182.3125,"t":"2026-10-21T15:35:00Z","v":50954,"vw":183.167964},{"c":183.81,"h":183.82,"l":182.92,"n":777,"o":183.28,"t":"2026-10-21T15:40:00Z","v":38523,"vw":183.406319},{"c":184.25,"h":184.5,"l":183.57,"n":1061,"o":183.83,"t":"2026-10-21T15:45:00Z","v":52657,"vw":184.177749},{"c":184,"h":184.7,"l":183.752,"n":915,"o":184.363,"t":"2026-10-21T15:50:00Z","v":49806,"vw":184.174953},{"c":183.83,"h":184.37,"l":183.83,"n":700,"o":184,"t":"2026-10-21T15:55:00Z","v":28501,"vw":184.093639},{"c":183.605,"h":183.985,"l":183.1,"n":878,"o":183.985,"t":"2026-10-21T16:00:00Z","v":44921,"vw":183.428132},{"c":183.4,"h":183.94,"l":183.2303,"n":721,"o":183.595,"t":"2026-10-21T16:05:00Z","v":34226,"vw":183.552633},{"c":183.39,"h":183.595,"l":183.04,"n":689,"o":183.29,"t":"2026-10-21T16:10:00Z","v":47692,"vw":183.32384},{"c":183.855,"h":184.08,"l":183.13,"n":891,"o":183.5,"t":"2026-10-21T16:15:00Z","v":56877,"vw":183.735489},{"c":183.899,"h":183.9807,"l":183.52,"n":727,"o":183.85,"t":"2026-10-21T16:20:00Z","v":44526,"vw":183.705729},{"c":183.4891,"h":183.76,"l":183.14,"n":716,"o":183.755,"t":"2026-10-21T16:25:00Z","v":41679,"vw":183.423324},{"c":183.27,"h":183.75,"l":183.2,"n":840,"o":183.61,"t":"2026-10-21T16:30:00Z","v":50761,"vw":183.503563},{"c":185.77,"h":185.92,"l":183.29,"n":1651,"o":183.55,"t":"2026-10-21T16:35:00Z","v":79135,"vw":184.460682},{"c":185.44,"h":186.215,"l":184.81,"n":1368,"o":185.77,"t":"2026-10-21T16:40:00Z","v":82587,"vw":185.141994},{"c":184.72,"h":185.41,"l":184.4207,"n":928,"o":185.28,"t":"2026-10-21T16:45:00Z","v":51817,"vw":184.810223},{"c":184.7684,"h":185.505,"l":184.68,"n":830,"o":184.685,"t":"2026-10-21T16:50:00Z","v":52496,"vw":185.029105},{"c":183.88,"h":185.1493,"l":183.73,"n":695,"o":184.92,"t":"2026-10-21T16:55:00Z","v":43508,"vw":184.241408},{"c":183.98,"h":184.179,"l":183.62,"n":607,"o":183.75,"t":"2026-10-21T17:00:00Z","v":30648,"vw":183.922143},{"c":183.775,"h":184.27,"l":183.775,"n":799,"o":183.975,"t":"2026-10-21T17:05:00Z","v":48514,"vw":184.063076},{"c":184.07,"h":184.5016,"l":183.72,"n":638,"o":183.86,"t":"2026-10-21T17:10:00Z","v":29578,"vw":184.107387},{"c":184.43,"h":184.63,"l":183.92,"n":694,"o":183.92,"t":"2026-10-21T17:15:00Z","v":39632,"vw":184.3006},{"c":184.12,"h":184.5784,"l":183.9873,"n":569,"o":184.29,"t":"2026-10-21T17:20:00Z","v":27869,"vw":184.305695},{"c":183.7981,"h":184.2399,"l":183.43,"n":594,"o":183.995,"t":"2026-10-21T17:25:00Z","v":24049,"vw":183.854076},{"c":183.305,"h":183.88,"l":183.12,"n":694,"o":183.77,"t":"2026-10-21T17:30:00Z","v":28575,"vw":183.651673},{"c":183.43,"h":183.75,"l":183.26,"n":511,"o":183.38,"t":"2026-10-21T17:35:00Z","v":26769,"vw":183.500629},{"c":183.28,"h":183.62,"l":183.1701,"n":466,"o":183.5655,"t":"2026-10-21T17:40:00Z","v":25595,"vw":183.412856},{"c":183.36,"h":183.65,"l":183.1301,"n":335,"o":183.27,"t":"2026-10-21T17:45:00Z","v":23924,"vw":183.379801}],"history":[{"c":39.93,"h":39.95,"l":37.24,"n":30597,"o":37.46,"t":"2024-10-21T04:00:00Z","v":2515484,"vw":39.217501},{"c":39.7,"h":40.19,"l":38.73,"n":20487,"o":39.74,"t":"2024-10-22T04:00:00Z","v":1640239,"vw":39.65354},{"c":38.665,"h":40.33,"l":38.01,"n":25322,"o":39.45,"t":"2024-10-23T04:00:00Z","v":2480735,"vw":38.949666},{"c":39.01,"h":39.3056,"l":38.01,"n":15536,"o":38.6,"t":"2024-10-24T04:00:00Z","v":1422488,"vw":38.97722},{"c":39.18,"h":40.19,"l":38.895,"n":21195,"o":39.4,"t":"2024-10-25T04:00:00Z","v":1641386,"vw":39.377117},{"c":40.14,"h":40.59,"l":38.91,"n":21369,"o":39.22,"t":"2024-10-28T04:00:00Z","v":1918638,"vw":39.835004},{"c":41.7,"h":41.92,"l":40.2301,"n":24949,"o":40.32,"t":"2024-10-29T04:00:00Z","v":1674815,"vw":41.440154},{"c":40.13,"h":41.28,"l":39.69,"n":23555,"o":40.7,"t":"2024-10-30T04:00:00Z","v":1768361,"vw":40.429303},{"c":37.7,"h":39.76,"l":36.89,"n":36476,"o":39.75,"t":"2024-10-31T04:00:00Z","v":3302201,"vw":37.907911},{"c":40.43,"h":40.86,"l":37.95,"n":35036,"o":37.95,"t":"2024-11-01T04:00:00Z","v":3521006,"vw":40.061314},{"c":40.07,"h":40.49,"l":39.24,"n":23396,"o":39.85,"t":"2024-11-04T05:00:00Z","v":1965494,"vw":39.930456},{"c":41.85,"h":42.92,"l":40.6,"n":29872,"o":40.755,"t":"2024-11-05T05:00:00Z","v":2661502,"vw":42.006981},{"c":44.35,"h":44.82,"l":43.0708,"n":33842,"o":43.83,"t":"2024-11-06T05:00:00Z","v":2585595,"vw":43.937691},{"c":47.02,"h":47.13,"l":45.11,"n":33698,"o":45.19,"t":"2024-11-07T05:00:00Z","v":3029832,"vw":46.486126},{"c":48,"h":48.32,"l":46.1,"n":32738,"o":47.13,"t":"2024-11-08T05:00:00Z","v":2901003,"vw":47.511412},{"c":46.48,"h":48.94,"l":45.135,"n":27978,"o":48.33,"t":"2024-11-11T05:00:00Z","v":2227985,"vw":46.177551},{"c":46.45,"h":47.58,"l":45.72,"n":27631,"o":46.8,"t":"2024-11-12T05:00:00Z","v":1931931,"vw":46.49237},{"c":45.87,"h":47.58,"l":45.855,"n":24705,"o":47,"t":"2024-11-13T05:00:00Z","v":1935436,"vw":46.773925},{"c":41.9,"h":46.4541,"l":41.61,"n":52231,"o":46,"t":"2024-11-14T05:00:00Z","v":4080395,"vw":43.071747},{"c":39.76,"h":41.42,"l":39.18,"n":43327,"o":41.42,"t":"2024-11-15T05:00:00Z","v":3817595,"vw":39.919098},{"c":40.6,"h":41.32,"l":39.95,"n":25092,"o":40.15,"t":"2024-11-18T05:00:00Z","v":2068175,"vw":40.622664},{"c":43.94,"h":44.22,"l":40.12,"n":29216,"o":40.18,"t":"2024-11-19T05:00:00Z","v":2205658,"vw":43.131193},{"c":42.97,"h":44.6,"l":42.25,"n":26324,"o":44,"t":"2024-11-20T05:00:00Z","v":1980833,"vw":43.236245},{"c":46.28,"h":47.53,"l":44.37,"n":35924,"o":44.45,"t":"2024-11-21T05:00:00Z","v":3090824,"vw":46.410318},{"c":45.84,"h":47.65,"l":45.8,"n":29267,"o":46.63,"t":"2024-11-22T05:00:00Z","v":2133971,"vw":46.556213},{"c":47.07,"h":48.65,"l":46.43,"n":29052,"o":46.61,"t":"2024-11-25T05:00:00Z","v":3023515,"vw":47.446555},{"c":46.67,"h":48.39,"l":45.83,"n":31538,"o":47.24,"t":"2024-11-26T05:00:00Z","v":2883400,"vw":46.728016},{"c":45.71,"h":47.23,"l":44.81,"n":29526,"o":46.78,"t":"2024-11-27T05:00:00Z","v":2770767,"vw":45.681236},{"c":48.96,"h":51.4,"l":46.085,"n":34735,"o":46.13,"t":"2024-11-29T05:00:00Z","v":2905957,"vw":49.780974},{"c":47.8,"h":49.74,"l":47.49,"n":80630,"o":49.38,"t":"2024-12-02T05:00:00Z","v":6631741,"vw":48.566879},{"c":70.69,"h":72.3,"l":64,"n":172128,"o":64.445,"t":"2024-12-03T05:00:00Z","v":16634628,"vw":68.564104},{"c":69.01,"h":75.3,"l":67.51,"n":91766,"o":72.11,"t":"2024-12-04T05:00:00Z","v":7857288,"vw":70.722323},{"c":70.4,"h":72.27,"l":66.01,"n":66582,"o":69.2,"t":"2024-12-05T05:00:00Z","v":5725468,"vw":69.507322},{"c":74.23,"h":75.315,"l":70,"n":56654,"o":70.66,"t":"2024-12-06T05:00:00Z","v":4595392,"vw":73.679762},{"c":67.03,"h":74.68,"l":66.8,"n":75430,"o":74.12,"t":"2024-12-09T05:00:00Z","v":5667779,"vw":68.812506},{"c":66.26,"h":68.8109,"l":63.12,"n":55832,"o":68.68,"t":"2024-12-10T05:00:00Z","v":3922109,"vw":65.929403},{"c":69.46,"h":70.36,"l":66.53,"n":48780,"o":67.91,"t":"2024-12-11T05:00:00Z","v":4519610,"vw":68.894532},{"c":68.42,"h":70,"l":67.32,"n":41274,"o":68.6,"t":"2024-12-12T05:00:00Z","v":3075300,"vw":68.640216},{"c":75.95,"h":76.525,"l":70.61,"n":78703,"o":71.99,"t":"2024-12-13T05:00:00Z","v":6696979,"vw":74.388315},{"c":77.25,"h":78.97,"l":74.4,"n":69773,"o":78.188,"t":"2024-12-16T05:00:00Z","v":5158347,"vw":76.448525},{"c":69.83,"h":76.44,"l":69.73,"n":73148,"o":76.3,"t":"2024-12-17T05:00:00Z","v":4697964,"vw":71.661063},{"c":66.46,"h":71.7712,"l":64.87,"n":60892,"o":71.07,"t":"2024-12-18T05:00:00Z","v":4526644,"vw":68.579856},{"c":67.04,"h":69.74,"l":65.54,"n":42824,"o":68.46,"t":"2024-12-19T05:00:00Z","v":3065126,"vw":67.135548},{"c":68.51,"h":69.664,"l":64.33,"n":45333,"o":65.51,"t":"2024-12-20T05:00:00Z","v":6449683,"vw":68.161809},{"c":68.92,"h":70.4,"l":67.55,"n":34436,"o":69.69,"t":"2024-12-23T05:00:00Z","v":2273860,"vw":68.963704},{"c":71.22,"h":71.7,"l":68.82,"n":23439,"o":69.75,"t":"2024-12-24T05:00:00Z","v":1574663,"vw":70.808168},{"c":72.02,"h":74.2,"l":71.31,"n":39716,"o":71.5,"t":"2024-12-26T05:00:00Z","v":2571944,"vw":72.67697},{"c":69.29,"h":71.86,"l":67.4,"n":36509,"o":71.54,"t":"2024-12-27T05:00:00Z","v":2915452,"vw":69.168599},{"c":69.6,"h":71.06,"l":66.94,"n":29254,"o":67.67,"t":"2024-12-30T05:00:00Z","v":2298611,"vw":69.283273},{"c":67.21,"h":70.46,"l":67.04,"n":26673,"o":69.39,"t":"2024-12-31T05:00:00Z","v":2742684,"vw":68.131105},{"c":70.93,"h":70.97,"l":65.53,"n":36555,"o":68.66,"t":"2025-01-02T05:00:00Z","v":3056002,"vw":69.116382},{"c":72.39,"h":73.11,"l":69.39,"n":37909,"o":71.765,"t":"2025-01-03T05:00:00Z","v":2900445,"vw":71.588912},{"c":76.64,"h":78.8,"l":75.02,"n":63545,"o":75.415,"t":"2025-01-06T05:00:00Z","v":5725787,"vw":76.660244},{"c":75.28,"h":77.24,"l":71.36,"n":60000,"o":77.06,"t":"2025-01-07T05:00:00Z","v":5360150,"vw":74.666982},{"c":73.02,"h":74.54,"l":69.91,"n":49903,"o":74.54,"t":"2025-01-08T05:00:00Z","v":3719743,"vw":72.129796},{"c":73.8,"h":75.29,"l":70.72,"n":49174,"o":72.31,"t":"2025-01-10T05:00:00Z","v":3841703,"vw":73.210426},{"c":69.04,"h":70.81,"l":67.25,"n":44075,"o":70.21,"t":"2025-01-13T05:00:00Z","v":4340941,"vw":68.969931},{"c":69.39,"h":71.72,"l":68.36,"n":38024,"o":70.88,"t":"2025-01-14T05:00:00Z","v":3121961,"vw":69.794264},{"c":75.48,"h":76,"l":70.63,"n":46456,"o":71.5,"t":"2025-01-15T05:00:00Z","v":4452568,"vw":73.936158},{"c":75.6,"h":78.46,"l":75.2801,"n":50451,"o":76.714,"t":"2025-01-16T05:00:00Z","v":4018766,"vw":76.817683},{"c":80.02,"h":82,"l":75.26,"n":70684,"o":77.7,"t":"2025-01-17T05:00:00Z","v":6461203,"vw":79.746583},{"c":81.52,"h":85.56,"l":76.12,"n":77483,"o":83.75,"t":"2025-01-21T05:00:00Z","v":6235010,"vw":80.287286},{"c":85.5,"h":86.69,"l":83.2,"n":64834,"o":83.75,"t":"2025-01-22T05:00:00Z","v":4873038,"vw":85.30485},{"c":84.18,"h":85.9183,"l":82.5201,"n":46592,"o":83.57,"t":"2025-01-23T05:00:00Z","v":3278851,"vw":84.624285},{"c":80.47,"h":85.343,"l":80.3401,"n":45677,"o":84.65,"t":"2025-01-24T05:00:00Z","v":3291623,"vw":81.929614},{"c":55.6,"h":68.5502,"l":51.8,"n":231002,"o":68.26,"t":"2025-01-27T05:00:00Z","v":20178249,"vw":59.316979},{"c":58.15,"h":60.025,"l":54.81,"n":99038,"o":59.55,"t":"2025-01-28T05:00:00Z","v":8567929,"vw":57.503429},{"c":58.79,"h":60.81,"l":57.23,"n":59708,"o":59.4,"t":"2025-01-29T05:00:00Z","v":5664873,"vw":58.743312},{"c":64.6,"h":66.29,"l":62.61,"n":65625,"o":62.915,"t":"2025-01-30T05:00:00Z","v":5217405,"vw":64.443279},{"c":70.02,"h":76.05,"l":66.88,"n":115293,"o":67.21,"t":"2025-01-31T05:00:00Z","v":9179836,"vw":71.831424},{"c":71.81,"h":72.57,"l":62.51,"n":92300,"o":63.804,"t":"2025-02-03T05:00:00Z","v":6871569,"vw":68.980747},{"c":76.25,"h":76.85,"l":70.5148,"n":69498,"o":73.04,"t":"2025-02-04T05:00:00Z","v":4988644,"vw":74.889879},{"c":79.59,"h":80.14,"l":74.15,"n":61921,"o":77,"t":"2025-02-05T05:00:00Z","v":4492654,"vw":77.706112},{"c":79.64,"h":83.43,"l":78,"n":64486,"o":81.41,"t":"2025-02-06T05:00:00Z","v":4706830,"vw":80.339468},{"c":77.28,"h":82.51,"l":76,"n":60364,"o":80.14,"t":"2025-02-07T05:00:00Z","v":4195487,"vw":78.190845},{"c":77.08,"h":80.22,"l":76.5,"n":52332,"o":78.97,"t":"2025-02-10T05:00:00Z","v":4310232,"vw":77.717318},{"c":73.56,"h":79.41,"l":73.5,"n":53732,"o":75,"t":"2025-02-11T05:00:00Z","v":3480973,"vw":75.853299},{"c":71.35,"h":73.83,"l":68.45,"n":58949,"o":69.68,"t":"2025-02-12T05:00:00Z","v":4600818,"vw":71.912607},{"c":70.48,"h":75.1,"l":69.49,"n":56620,"o":71.19,"t":"2025-02-13T05:00:00Z","v":3880037,"vw":71.387545},{"c":70.7,"h":71.06,"l":64.9301,"n":52217,"o":69.52,"t":"2025-02-14T05:00:00Z","v":4937124,"vw":68.698535},{"c":75.24,"h":76.8187,"l":72,"n":61634,"o":72.91,"t":"2025-02-18T05:00:00Z","v":4399628,"vw":74.408363},{"c":71.76,"h":75.03,"l":70.34,"n":55174,"o":74.48,"t":"2025-02-19T05:00:00Z","v":3556856,"vw":72.779525},{"c":71.28,"h":71.91,"l":65.08,"n":69187,"o":70.75,"t":"2025-02-20T05:00:00Z","v":5387945,"vw":69.158928},{"c":66.78,"h":73.78,"l":66.64,"n":57173,"o":72.15,"t":"2025-02-21T05:00:00Z","v":4181281,"vw":69.116715},{"c":60.225,"h":65.62,"l":58.785,"n":109592,"o":64.95,"t":"2025-02-24T05:00:00Z","v":8294394,"vw":61.882138},{"c":56.97,"h":59.195,"l":53.9,"n":93263,"o":59.01,"t":"2025-02-25T05:00:00Z","v":7192090,"vw":56.225092},{"c":61.29,"h":63.7,"l":58.58,"n":65191,"o":59.61,"t":"2025-02-26T05:00:00Z","v":4812500,"vw":61.259307},{"c":52.6,"h":62.75,"l":52.16,"n":85591,"o":62.74,"t":"2025-02-27T05:00:00Z","v":7391024,"vw":56.096928},{"c":55.18,"h":56.255,"l":48.51,"n":93221,"o":50.54,"t":"2025-02-28T05:00:00Z","v":8884581,"vw":53.592946},{"c":50.42,"h":57.5,"l":49.65,"n":78852,"o":56.8,"t":"2025-03-03T05:00:00Z","v":6847987,"vw":52.180169},{"c":54.32,"h":55.87,"l":48.4,"n":121720,"o":49.01,"t":"2025-03-04T05:00:00Z","v":11929504,"vw":52.774894},{"c":46.73,"h":48.51,"l":43.9,"n":186650,"o":47.205,"t":"2025-03-05T05:00:00Z","v":18851192,"vw":46.038283},{"c":42.07,"h":43.95,"l":39.88,"n":123846,"o":43.58,"t":"2025-03-06T05:00:00Z","v":11877506,"vw":41.885417},{"c":43.7,"h":44.34,"l":39.47,"n":84711,"o":43.25,"t":"2025-03-07T05:00:00Z","v":8374668,"vw":42.376669},{"c":39.45,"h":42.46,"l":38.6954,"n":69559,"o":41.822,"t":"2025-03-10T04:00:00Z","v":6023081,"vw":39.977996},{"c":43.36,"h":43.87,"l":39.2,"n":71010,"o":39.38,"t":"2025-03-11T04:00:00Z","v":6282697,"vw":42.138219},{"c":47.53,"h":47.58,"l":44.87,"n":83482,"o":45.738,"t":"2025-03-12T04:00:00Z","v":7387124,"vw":46.607116},{"c":44.95,"h":47.27,"l":43.86,"n":50743,"o":46.46,"t":"2025-03-13T04:00:00Z","v":3986384,"vw":45.127983},{"c":49.15,"h":49.2,"l":46.21,"n":58219,"o":46.49,"t":"2025-03-14T04:00:00Z","v":5097968,"vw":48.12544},{"c":47.02,"h":49.13,"l":46.15,"n":65467,"o":49.125,"t":"2025-03-17T04:00:00Z","v":5608632,"vw":47.300324},{"c":44.07,"h":47,"l":43.4604,"n":61129,"o":46.685,"t":"2025-03-18T04:00:00Z","v":5275792,"vw":44.757582},{"c":46.77,"h":47.53,"l":43.95,"n":50173,"o":44.61,"t":"2025-03-19T04:00:00Z","v":4636890,"vw":46.052504},{"c":46.49,"h":47.31,"l":45.401,"n":33151,"o":45.58,"t":"2025-03-20T04:00:00Z","v":2653314,"vw":46.493308},{"c":46.34,"h":46.63,"l":43.57,"n":32025,"o":44.92,"t":"2025-03-21T04:00:00Z","v":3273357,"vw":45.841214},{"c":50.53,"h":50.75,"l":47.6,"n":55932,"o":47.665,"t":"2025-03-24T04:00:00Z","v":5601882,"vw":49.794873},{"c":49.18,"h":50.475,"l":48.5786,"n":33316,"o":49.536,"t":"2025-03-25T04:00:00Z","v":3052759,"vw":49.528376},{"c":44.95,"h":48.865,"l":44.18,"n":58501,"o":48.53,"t":"2025-03-26T04:00:00Z","v":4799213,"vw":45.312914},{"c":42.43,"h":43.57,"l":41.31,"n":69745,"o":43.47,"t":"2025-03-27T04:00:00Z","v":6272936,"vw":42.346484},{"c":40.51,"h":42.535,"l":40.18,"n":36330,"o":41.87,"t":"2025-03-28T04:00:00Z","v":3012002,"vw":40.883195},{"c":40.16,"h":40.35,"l":37.41,"n":52209,"o":38.54,"t":"2025-03-31T04:00:00Z","v":5106643,"vw":39.141139},{"c":41.72,"h":41.73,"l":39.03,"n":44482,"o":40,"t":"2025-04-01T04:00:00Z","v":3728020,"vw":40.654623},{"c":43.04,"h":44.773,"l":40.025,"n":56275,"o":40.08,"t":"2025-04-02T04:00:00Z","v":5069816,"vw":43.20392},{"c":37.14,"h":39.21,"l":37.07,"n":73720,"o":38.325,"t":"2025-04-03T04:00:00Z","v":6092461,"vw":37.823792},{"c":33.3,"h":34.1,"l":30.82,"n":95391,"o":33.985,"t":"2025-04-04T04:00:00Z","v":8428239,"vw":32.721736},{"c":35.91,"h":38.99,"l":29.09,"n":79787,"o":30.08,"t":"2025-04-07T04:00:00Z","v":7606482,"vw":34.612135},{"c":35.3,"h":39.94,"l":34.1,"n":67117,"o":38.44,"t":"2025-04-08T04:00:00Z","v":6528299,"vw":36.881972},{"c":43.27,"h":44.28,"l":35.31,"n":77192,"o":36.3,"t":"2025-04-09T04:00:00Z","v":7175935,"vw":40.885679},{"c":38.24,"h":41.66,"l":37.44,"n":64327,"o":41.66,"t":"2025-04-10T04:00:00Z","v":5404688,"vw":38.912227},{"c":38.72,"h":38.985,"l":37.3985,"n":33951,"o":37.75,"t":"2025-04-11T04:00:00Z","v":2543711,"vw":38.379463},{"c":39.1,"h":41.53,"l":37.93,"n":38938,"o":40.83,"t":"2025-04-14T04:00:00Z","v":2801739,"vw":39.426058},{"c":39.18,"h":40.48,"l":38.7,"n":33448,"o":39.23,"t":"2025-04-15T04:00:00Z","v":2443333,"vw":39.35194},{"c":37.72,"h":38.02,"l":36.08,"n":39025,"o":36.915,"t":"2025-04-16T04:00:00Z","v":2794254,"vw":37.166054},{"c":36.63,"h":37.766,"l":36.16,"n":31301,"o":37.16,"t":"2025-04-17T04:00:00Z","v":2411708,"vw":36.663219},{"c":34.86,"h":35.86,"l":33.04,"n":49927,"o":35.65,"t":"2025-04-21T04:00:00Z","v":4360622,"vw":34.208274},{"c":37.02,"h":37.61,"l":35.58,"n":42986,"o":35.665,"t":"2025-04-22T04:00:00Z","v":4446828,"vw":36.810962},{"c":40.49,"h":42.47,"l":39.71,"n":46650,"o":40.74,"t":"2025-04-23T04:00:00Z","v":4368241,"vw":40.910161},{"c":42.39,"h":43.69,"l":40.52,"n":49577,"o":40.8,"t":"2025-04-24T04:00:00Z","v":4466971,"vw":42.447307},{"c":43.68,"h":44.1,"l":41.8801,"n":33665,"o":41.99,"t":"2025-04-25T04:00:00Z","v":2370289,"vw":43.286824},{"c":43.04,"h":44,"l":41.771,"n":43210,"o":43.97,"t":"2025-04-28T04:00:00Z","v":3181438,"vw":43.065032},{"c":43.21,"h":43.66,"l":42.5437,"n":24329,"o":43,"t":"2025-04-29T04:00:00Z","v":2143821,"vw":43.222089},{"c":43.05,"h":43.09,"l":40.175,"n":37295,"o":40.99,"t":"2025-04-30T04:00:00Z","v":3043107,"vw":41.98681},{"c":45.54,"h":47.17,"l":45.15,"n":49208,"o":46.22,"t":"2025-05-01T04:00:00Z","v":3893234,"vw":45.938784},{"c":48.26,"h":48.75,"l":46.7394,"n":63516,"o":47.41,"t":"2025-05-02T04:00:00Z","v":4043469,"vw":47.931949},{"c":48.69,"h":49.44,"l":47.16,"n":34618,"o":47.41,"t":"2025-05-05T04:00:00Z","v":2688806,"vw":48.367533},{"c":47.67,"h":47.88,"l":45.65,"n":45125,"o":46.81,"t":"2025-05-06T04:00:00Z","v":2918999,"vw":47.077764},{"c":48.43,"h":48.56,"l":46.085,"n":48264,"o":47.285,"t":"2025-05-07T04:00:00Z","v":3546863,"vw":47.197775},{"c":51.39,"h":51.73,"l":49.05,"n":69126,"o":49.755,"t":"2025-05-08T04:00:00Z","v":5503234,"vw":50.779204},{"c":50.8,"h":52.87,"l":49.67,"n":37519,"o":52.2,"t":"2025-05-09T04:00:00Z","v":2840000,"vw":50.755052},{"c":55.23,"h":56.79,"l":53.2799,"n":79071,"o":55.77,"t":"2025-05-12T04:00:00Z","v":5550670,"vw":54.91737},{"c":59.07,"h":60.24,"l":55.75,"n":100468,"o":55.78,"t":"2025-05-13T04:00:00Z","v":6165130,"vw":58.891327},{"c":59.79,"h":61.4381,"l":58.57,"n":75892,"o":60.385,"t":"2025-05-14T04:00:00Z","v":5913157,"vw":59.638502},{"c":59.58,"h":59.7799,"l":57.49,"n":41367,"o":58.35,"t":"2025-05-15T04:00:00Z","v":3133396,"vw":59.120906},{"c":60.13,"h":60.51,"l":59.18,"n":42532,"o":59.82,"t":"2025-05-16T04:00:00Z","v":2892538,"vw":59.993655},{"c":61.96,"h":62.06,"l":57.21,"n":47759,"o":57.23,"t":"2025-05-19T04:00:00Z","v":3581950,"vw":60.494368},{"c":62.11,"h":62.46,"l":61,"n":38076,"o":61.21,"t":"2025-05-20T04:00:00Z","v":2694311,"vw":61.756132},{"c":60.45,"h":63.66,"l":59.57,"n":47889,"o":61,"t":"2025-05-21T04:00:00Z","v":3304771,"vw":61.462171},{"c":60.78,"h":62.53,"l":59.09,"n":37203,"o":60.26,"t":"2025-05-22T04:00:00Z","v":2812133,"vw":61.127685},{"c":61.78,"h":62.04,"l":59,"n":32147,"o":59.24,"t":"2025-05-23T04:00:00Z","v":1958778,"vw":60.941702},{"c":63.65,"h":65.09,"l":62.5201,"n":44302,"o":64,"t":"2025-05-27T04:00:00Z","v":3633446,"vw":64.060675},{"c":62.71,"h":64.5,"l":62.535,"n":42252,"o":64.46,"t":"2025-05-28T04:00:00Z","v":2330909,"vw":63.34424},{"c":63.83,"h":66.3801,"l":62.01,"n":64145,"o":65.9,"t":"2025-05-29T04:00:00Z","v":4430652,"vw":63.905081},{"c":60.96,"h":63.05,"l":59.21,"n":59874,"o":62.71,"t":"2025-05-30T04:00:00Z","v":4681569,"vw":60.844357},{"c":62.65,"h":63.42,"l":59.88,"n":92885,"o":60.21,"t":"2025-06-02T04:00:00Z","v":7245109,"vw":62.064163},{"c":71.92,"h":80.99,"l":71.33,"n":255425,"o":74.95,"t":"2025-06-03T04:00:00Z","v":22645770,"vw":76.270242},{"c":76.46,"h":77.29,"l":69.95,"n":136606,"o":73.03,"t":"2025-06-04T04:00:00Z","v":11022711,"vw":74.188868},{"c":73,"h":77.78,"l":72.35,"n":103935,"o":77.12,"t":"2025-06-05T04:00:00Z","v":7614488,"vw":74.879626},{"c":72.96,"h":74.89,"l":71.23,"n":63162,"o":74.62,"t":"2025-06-06T04:00:00Z","v":4140968,"vw":72.862993},{"c":71.09,"h":74.6,"l":70.81,"n":78207,"o":73.23,"t":"2025-06-09T04:00:00Z","v":6553724,"vw":72.139937},{"c":68.53,"h":72.31,"l":66.75,"n":82469,"o":71.33,"t":"2025-06-10T04:00:00Z","v":6852000,"vw":68.595077},{"c":71.64,"h":72.13,"l":68.64,"n":87711,"o":69.28,"t":"2025-06-11T04:00:00Z","v":6729702,"vw":71.078965},{"c":74.34,"h":77.09,"l":70.78,"n":87823,"o":71,"t":"2025-06-12T04:00:00Z","v":6875762,"vw":74.798351},{"c":73.49,"h":76.4399,"l":72.03,"n":61016,"o":72.49,"t":"2025-06-13T04:00:00Z","v":4562675,"vw":74.411493},{"c":79.17,"h":79.88,"l":75.505,"n":83832,"o":75.505,"t":"2025-06-16T04:00:00Z","v":6188852,"vw":78.617114},{"c":79.71,"h":80.48,"l":77.79,"n":84026,"o":78.76,"t":"2025-06-17T04:00:00Z","v":6665693,"vw":79.399311},{"c":85.59,"h":86.84,"l":80.6,"n":115915,"o":81.81,"t":"2025-06-18T04:00:00Z","v":9770895,"vw":84.841918},{"c":85.51,"h":86.88,"l":83.25,"n":72240,"o":86.695,"t":"2025-06-20T04:00:00Z","v":5532720,"vw":85.205215},{"c":84.57,"h":85.79,"l":81.72,"n":88267,"o":84.625,"t":"2025-06-23T04:00:00Z","v":7332522,"vw":84.25263},{"c":91.92,"h":92.2,"l":85.32,"n":82430,"o":87.13,"t":"2025-06-24T04:00:00Z","v":6384870,"vw":90.086231},{"c":92.2,"h":94.995,"l":90.76,"n":64264,"o":94.57,"t":"2025-06-25T04:00:00Z","v":4578922,"vw":92.11438},{"c":95.05,"h":95.71,"l":91.74,"n":67238,"o":92.5,"t":"2025-06-26T04:00:00Z","v":5153249,"vw":94.304067},{"c":93.49,"h":95.08,"l":91.81,"n":60026,"o":94.34,"t":"2025-06-27T04:00:00Z","v":6193889,"vw":93.391372},{"c":92.59,"h":94.9874,"l":91.4076,"n":59792,"o":94.42,"t":"2025-06-30T04:00:00Z","v":3988905,"vw":92.722487},{"c":87.59,"h":91.46,"l":84.25,"n":96741,"o":90.79,"t":"2025-07-01T04:00:00Z","v":7379915,"vw":87.353868},{"c":89.37,"h":91.03,"l":85.02,"n":69431,"o":86.22,"t":"2025-07-02T04:00:00Z","v":4674460,"vw":89.298514},{"c":93.61,"h":94.04,"l":90,"n":51563,"o":90.6,"t":"2025-07-03T04:00:00Z","v":3239539,"vw":92.741197},{"c":92.73,"h":92.79,"l":89.35,"n":50985,"o":91.25,"t":"2025-07-07T04:00:00Z","v":3073033,"vw":91.940741},{"c":93.36,"h":94.81,"l":91.4,"n":55648,"o":93.3,"t":"2025-07-08T04:00:00Z","v":5486097,"vw":93.141194},{"c":97.59,"h":99.3599,"l":94.51,"n":89547,"o":96,"t":"2025-07-09T04:00:00Z","v":6828347,"vw":97.242196},{"c":97.29,"h":98.0682,"l":91.53,"n":68766,"o":97.96,"t":"2025-07-10T04:00:00Z","v":5418515,"vw":95.618679},{"c":98.52,"h":100.13,"l":95.3,"n":48677,"o":95.405,"t":"2025-07-11T04:00:00Z","v":3230906,"vw":98.680621},{"c":98.7,"h":100.55,"l":94.63,"n":53383,"o":97.16,"t":"2025-07-14T04:00:00Z","v":3840705,"vw":98.321273},{"c":102.59,"h":103.18,"l":99.495,"n":59724,"o":101.9,"t":"2025-07-15T04:00:00Z","v":3763550,"vw":101.842872},{"c":101.19,"h":103.38,"l":98.3119,"n":66385,"o":102.5,"t":"2025-07-16T04:00:00Z","v":4000905,"vw":100.77595},{"c":98.45,"h":104.35,"l":97.68,"n":77915,"o":101.78,"t":"2025-07-17T04:00:00Z","v":4873739,"vw":99.96903},{"c":93.47,"h":98.43,"l":91.15,"n":112854,"o":98.43,"t":"2025-07-18T04:00:00Z","v":7199212,"vw":93.690027},{"c":95.74,"h":98.43,"l":92.91,"n":70461,"o":93.275,"t":"2025-07-21T04:00:00Z","v":4510569,"vw":96.306294},{"c":92.93,"h":95.2978,"l":88.42,"n":68023,"o":93.22,"t":"2025-07-22T04:00:00Z","v":4899583,"vw":92.254109},{"c":98.41,"h":98.45,"l":92.5,"n":71389,"o":92.84,"t":"2025-07-23T04:00:00Z","v":4447114,"vw":96.815103},{"c":101.17,"h":102.29,"l":97.2122,"n":66709,"o":99.9,"t":"2025-07-24T04:00:00Z","v":4193343,"vw":100.315354},{"c":101.22,"h":102.92,"l":99.8,"n":40243,"o":100.15,"t":"2025-07-25T04:00:00Z","v":2304781,"vw":101.637374},{"c":107.95,"h":108.04,"l":103.42,"n":68716,"o":104.63,"t":"2025-07-28T04:00:00Z","v":4507560,"vw":106.292654},{"c":109.38,"h":112.67,"l":108.52,"n":73898,"o":110,"t":"2025-07-29T04:00:00Z","v":4566094,"vw":110.616706},{"c":116.01,"h":116.5991,"l":111.25,"n":70226,"o":111.98,"t":"2025-07-30T04:00:00Z","v":4712764,"vw":114.716312},{"c":111.55,"h":118.9499,"l":110.88,"n":84530,"o":117.975,"t":"2025-07-31T04:00:00Z","v":5513443,"vw":113.768306},{"c":107.56,"h":110.11,"l":102.81,"n":93033,"o":105.48,"t":"2025-08-01T04:00:00Z","v":5722736,"vw":106.793635},{"c":114.7,"h":114.9,"l":107.56,"n":56017,"o":109.09,"t":"2025-08-04T04:00:00Z","v":3192349,"vw":112.874003},{"c":110.29,"h":115.7,"l":108.5,"n":60164,"o":114.98,"t":"2025-08-05T04:00:00Z","v":3485053,"vw":111.244189},{"c":117.34,"h":118.41,"l":110.1,"n":78662,"o":111.17,"t":"2025-08-06T04:00:00Z","v":4519108,"vw":116.009908},{"c":119.78,"h":121.4956,"l":116.2,"n":58875,"o":119.8,"t":"2025-08-07T04:00:00Z","v":3133149,"vw":119.08271},{"c":120.41,"h":121.05,"l":118.11,"n":52450,"o":120.9,"t":"2025-08-08T04:00:00Z","v":2921743,"vw":120.013472},{"c":118.57,"h":122.7999,"l":117.5,"n":47005,"o":119.71,"t":"2025-08-11T04:00:00Z","v":2358157,"vw":119.868479},{"c":125.38,"h":125.44,"l":117.225,"n":60991,"o":119.18,"t":"2025-08-12T04:00:00Z","v":3235989,"vw":122.689667},{"c":121.13,"h":128.56,"l":116.27,"n":88580,"o":128.4,"t":"2025-08-13T04:00:00Z","v":4676919,"vw":121.039533},{"c":117.33,"h":120.46,"l":114.57,"n":76643,"o":119.45,"t":"2025-08-14T04:00:00Z","v":4400763,"vw":116.979719},{"c":116.74,"h":116.77,"l":112.51,"n":56157,"o":116.69,"t":"2025-08-15T04:00:00Z","v":2936858,"vw":115.326657},{"c":118.74,"h":119.5,"l":114.14,"n":47522,"o":116.42,"t":"2025-08-18T04:00:00Z","v":2974360,"vw":117.627351},{"c":106.3,"h":116.735,"l":104.79,"n":98080,"o":116.29,"t":"2025-08-19T04:00:00Z","v":5390917,"vw":108.706213},{"c":105.99,"h":106.18,"l":100.06,"n":93388,"o":104.5,"t":"2025-08-20T04:00:00Z","v":5526790,"vw":103.664203},{"c":110.86,"h":111.22,"l":105,"n":70530,"o":105.84,"t":"2025-08-21T04:00:00Z","v":3461832,"vw":109.921438},{"c":114.04,"h":116.35,"l":105.86,"n":74943,"o":107.39,"t":"2025-08-22T04:00:00Z","v":4815231,"vw":113.467634},{"c":115.41,"h":117.18,"l":112.5,"n":44756,"o":113.84,"t":"2025-08-25T04:00:00Z","v":2160413,"vw":115.724318},{"c":120.1,"h":121.3875,"l":115.09,"n":52000,"o":115.28,"t":"2025-08-26T04:00:00Z","v":3567784,"vw":119.85915},{"c":122.73,"h":123.98,"l":118.64,"n":62951,"o":120.73,"t":"2025-08-27T04:00:00Z","v":3447885,"vw":122.277353},{"c":131.82,"h":134.35,"l":123.69,"n":86145,"o":123.69,"t":"2025-08-28T04:00:00Z","v":4880681,"vw":130.863555},{"c":123.065,"h":131.1999,"l":121,"n":83794,"o":130.87,"t":"2025-08-29T04:00:00Z","v":4707243,"vw":124.197017},{"c":124.27,"h":124.5892,"l":116.16,"n":112061,"o":121.91,"t":"2025-09-02T04:00:00Z","v":6412912,"vw":122.36347},{"c":124.77,"h":127.28,"l":122.1,"n":136009,"o":124.34,"t":"2025-09-03T04:00:00Z","v":9170309,"vw":124.882128},{"c":134,"h":141.09,"l":132.73,"n":196981,"o":137.995,"t":"2025-09-04T04:00:00Z","v":14059120,"vw":136.595821},{"c":140.82,"h":142.5699,"l":136.24,"n":112856,"o":137.9,"t":"2025-09-05T04:00:00Z","v":7242162,"vw":139.697705},{"c":147.53,"h":149.08,"l":140.99,"n":109388,"o":144.27,"t":"2025-09-08T04:00:00Z","v":7085063,"vw":146.129106},{"c":149.03,"h":151.72,"l":147.22,"n":76833,"o":149.45,"t":"2025-09-09T04:00:00Z","v":4276962,"vw":149.717283},{"c":163.96,"h":164.06,"l":154.58,"n":111235,"o":156.104,"t":"2025-09-10T04:00:00Z","v":7452601,"vw":160.225553},{"c":159.32,"h":168.42,"l":158.61,"n":108403,"o":168.23,"t":"2025-09-11T04:00:00Z","v":6293396,"vw":161.338198},{"c":161.99,"h":164.98,"l":158.9,"n":63370,"o":160.03,"t":"2025-09-12T04:00:00Z","v":3549214,"vw":161.693865},{"c":163.98,"h":167.915,"l":159.51,"n":79044,"o":161.5,"t":"2025-09-15T04:00:00Z","v":4300983,"vw":163.941186},{"c":164.42,"h":168.14,"l":160.6,"n":70359,"o":163.51,"t":"2025-09-16T04:00:00Z","v":4137364,"vw":164.408441},{"c":164.44,"h":167.15,"l":157.77,"n":71221,"o":163.93,"t":"2025-09-17T04:00:00Z","v":3599609,"vw":162.878619},{"c":172.31,"h":176.7,"l":170.7,"n":94518,"o":173.1,"t":"2025-09-18T04:00:00Z","v":5338256,"vw":173.939028},{"c":169.56,"h":174,"l":167.32,"n":74043,"o":172.84,"t":"2025-09-19T04:00:00Z","v":12625081,"vw":169.861783},{"c":164.1,"h":176.5,"l":159.56,"n":107275,"o":167.85,"t":"2025-09-22T04:00:00Z","v":6067858,"vw":165.049667},{"c":162.26,"h":164.05,"l":155.21,"n":94025,"o":163.42,"t":"2025-09-23T04:00:00Z","v":4831609,"vw":159.949617},{"c":149.38,"h":158.99,"l":146.8,"n":146889,"o":158.99,"t":"2025-09-24T04:00:00Z","v":7768869,"vw":150.851072},{"c":144.94,"h":148.5814,"l":138,"n":121075,"o":139.835,"t":"2025-09-25T04:00:00Z","v":6634578,"vw":143.85957},{"c":142.93,"h":146.9999,"l":139.25,"n":104968,"o":146.305,"t":"2025-09-26T04:00:00Z","v":4861815,"vw":141.762846},{"c":146.01,"h":152.7499,"l":145.73,"n":105028,"o":148.45,"t":"2025-09-29T04:00:00Z","v":5283192,"vw":149.314839},{"c":145.61,"h":150.26,"l":142.57,"n":72369,"o":146.87,"t":"2025-09-30T04:00:00Z","v":3625741,"vw":145.165269},{"c":144.91,"h":145.66,"l":140.51,"n":80459,"o":144.77,"t":"2025-10-01T04:00:00Z","v":4274433,"vw":143.916625},{"c":149.63,"h":155.59,"l":145.78,"n":106298,"o":152.46,"t":"2025-10-02T04:00:00Z","v":6126478,"vw":151.182811},{"c":143.87,"h":156.89,"l":141.5,"n":101922,"o":155.28,"t":"2025-10-03T04:00:00Z","v":6153710,"vw":146.631148},{"c":147.42,"h":156.75,"l":143.75,"n":114296,"o":152.84,"t":"2025-10-06T04:00:00Z","v":6451321,"vw":148.682117},{"c":137.2,"h":146.99,"l":134.8,"n":149373,"o":146.69,"t":"2025-10-07T04:00:00Z","v":8393252,"vw":139.457858},{"c":148.87,"h":149.05,"l":137.21,"n":108888,"o":139.4,"t":"2025-10-08T04:00:00Z","v":6720542,"vw":144.623338},{"c":151.15,"h":151.52,"l":145.05,"n":92458,"o":145.57,"t":"2025-10-09T04:00:00Z","v":5514572,"vw":149.83375},{"c":138.83,"h":151.74,"l":138.26,"n":132959,"o":150,"t":"2025-10-10T04:00:00Z","v":8183245,"vw":142.128208},{"c":149.9,"h":150.3,"l":143.5,"n":93286,"o":146,"t":"2025-10-13T04:00:00Z","v":5980582,"vw":148.288748},{"c":129.75,"h":151.67,"l":129.2,"n":176924,"o":143.55,"t":"2025-10-14T04:00:00Z","v":10759006,"vw":137.679681},{"c":131.41,"h":138.8699,"l":128.8,"n":115522,"o":136.13,"t":"2025-10-15T04:00:00Z","v":6274708,"vw":133.444249},{"c":136.53,"h":136.89,"l":131.06,"n":89361,"o":134.5,"t":"2025-10-16T04:00:00Z","v":4884534,"vw":134.856987},{"c":143.61,"h":143.95,"l":131.12,"n":108260,"o":132.8,"t":"2025-10-17T04:00:00Z","v":6207376,"vw":140.03434},{"c":151.66,"h":153.7,"l":147.39,"n":113770,"o":148,"t":"2025-10-20T04:00:00Z","v":6634803,"vw":150.633154},{"c":144.17,"h":153.12,"l":142.51,"n":91391,"o":150.41,"t":"2025-10-21T04:00:00Z","v":5265502,"vw":146.179819},{"c":137.2,"h":148.71,"l":132.18,"n":107073,"o":143.96,"t":"2025-10-22T04:00:00Z","v":6333176,"vw":137.661842},{"c":150.97,"h":151.6599,"l":136,"n":86034,"o":136.15,"t":"2025-10-23T04:00:00Z","v":5553935,"vw":148.270308},{"c":155.55,"h":163.5099,"l":154.63,"n":100746,"o":157.35,"t":"2025-10-24T04:00:00Z","v":6051904,"vw":158.342992},{"c":154.96,"h":163.2,"l":153.8,"n":75620,"o":162.32,"t":"2025-10-27T04:00:00Z","v":3906465,"vw":156.746544},{"c":162.18,"h":163.49,"l":154.3529,"n":71520,"o":156,"t":"2025-10-28T04:00:00Z","v":4021913,"vw":160.147401},{"c":171.52,"h":172.37,"l":164.6,"n":80610,"o":165.275,"t":"2025-10-29T04:00:00Z","v":4543415,"vw":169.464311},{"c":166.62,"h":179.13,"l":165,"n":87799,"o":168.28,"t":"2025-10-30T04:00:00Z","v":5154885,"vw":170.838597},{"c":187.62,"h":193.5,"l":170.4196,"n":129647,"o":172.85,"t":"2025-10-31T04:00:00Z","v":7556883,"vw":185.818712},{"c":180.64,"h":191.6788,"l":177.26,"n":84643,"o":191.34,"t":"2025-11-03T05:00:00Z","v":4599738,"vw":183.444512},{"c":164.23,"h":178.35,"l":163.84,"n":98271,"o":170.6,"t":"2025-11-04T05:00:00Z","v":5998252,"vw":168.689155},{"c":173.16,"h":175.2,"l":168.01,"n":83432,"o":171.25,"t":"2025-11-05T05:00:00Z","v":4984298,"vw":172.109828},{"c":162.74,"h":178.9899,"l":162.41,"n":92311,"o":174.6,"t":"2025-11-06T05:00:00Z","v":5245519,"vw":166.754081},{"c":163.61,"h":163.74,"l":146.41,"n":131465,"o":157.4,"t":"2025-11-07T05:00:00Z","v":6910107,"vw":154.824338},{"c":170.16,"h":173.25,"l":164.5,"n":77179,"o":172.9,"t":"2025-11-10T05:00:00Z","v":4127820,"vw":169.295501},{"c":158.5,"h":166.68,"l":157.27,"n":78693,"o":165.92,"t":"2025-11-11T05:00:00Z","v":3985486,"vw":159.770371},{"c":160.34,"h":163.9299,"l":154.109,"n":63685,"o":163.41,"t":"2025-11-12T05:00:00Z","v":3984160,"vw":159.176785},{"c":142.95,"h":158.085,"l":137.2901,"n":134200,"o":157.89,"t":"2025-11-13T05:00:00Z","v":7413881,"vw":143.32108},{"c":145.52,"h":151.5,"l":132.05,"n":105696,"o":135,"t":"2025-11-14T05:00:00Z","v":5715397,"vw":145.20475},{"c":145.58,"h":149.0239,"l":141.4,"n":64904,"o":142,"t":"2025-11-17T05:00:00Z","v":4124307,"vw":145.37637},{"c":139.56,"h":144.53,"l":137.05,"n":76720,"o":139.85,"t":"2025-11-18T05:00:00Z","v":4502978,"vw":140.618275},{"c":141.88,"h":146.96,"l":137.04,"n":66427,"o":140.57,"t":"2025-11-19T05:00:00Z","v":4493985,"vw":141.703709},{"c":134.73,"h":157.86,"l":133.48,"n":140699,"o":153.88,"t":"2025-11-20T05:00:00Z","v":9424465,"vw":144.881464},{"c":133.49,"h":137.4295,"l":123.87,"n":120250,"o":130.74,"t":"2025-11-21T05:00:00Z","v":8404367,"vw":131.079758},{"c":150.85,"h":152.38,"l":137,"n":111305,"o":137.04,"t":"2025-11-24T05:00:00Z","v":16606997,"vw":149.925369},{"c":154.18,"h":154.3,"l":139,"n":75637,"o":146.385,"t":"2025-11-25T05:00:00Z","v":5199972,"vw":147.986076},{"c":164.01,"h":166.98,"l":155.52,"n":82859,"o":156.4,"t":"2025-11-26T05:00:00Z","v":5384135,"vw":162.932088},{"c":177.6,"h":177.98,"l":167.48,"n":85821,"o":167.5,"t":"2025-11-28T05:00:00Z","v":5665151,"vw":174.748255},{"c":171.13,"h":183.69,"l":171.13,"n":159430,"o":172.022,"t":"2025-12-01T05:00:00Z","v":10755526,"vw":176.049653},{"c":188.44,"h":213.8,"l":186.83,"n":264230,"o":195.635,"t":"2025-12-02T05:00:00Z","v":16853544,"vw":198.526075},{"c":189.19,"h":190.41,"l":176,"n":128635,"o":188.365,"t":"2025-12-03T05:00:00Z","v":7506016,"vw":184.359279},{"c":180.92,"h":189.18,"l":176.5,"n":104280,"o":187,"t":"2025-12-04T05:00:00Z","v":5648014,"vw":181.687119},{"c":176.04,"h":186.5,"l":173.9,"n":90425,"o":185.17,"t":"2025-12-05T05:00:00Z","v":5292226,"vw":177.527048},{"c":178.94,"h":181,"l":169.39,"n":98524,"o":179.54,"t":"2025-12-08T05:00:00Z","v":5847564,"vw":175.205076},{"c":170.29,"h":176.7365,"l":167.18,"n":84936,"o":175.36,"t":"2025-12-09T05:00:00Z","v":4881564,"vw":170.76349},{"c":157.98,"h":169.64,"l":155.5,"n":161575,"o":168.27,"t":"2025-12-10T05:00:00Z","v":9031554,"vw":159.354983},{"c":154.47,"h":160.27,"l":148.86,"n":127648,"o":159.6,"t":"2025-12-11T05:00:00Z","v":7089019,"vw":152.966606},{"c":143.91,"h":154,"l":142.35,"n":126926,"o":151,"t":"2025-12-12T05:00:00Z","v":7997682,"vw":145.608619},{"c":142.02,"h":147.7838,"l":141.06,"n":92742,"o":147.015,"t":"2025-12-15T05:00:00Z","v":5586538,"vw":143.616908},{"c":140.34,"h":142.3,"l":137.27,"n":76292,"o":139.76,"t":"2025-12-16T05:00:00Z","v":4778370,"vw":139.953401},{"c":134.13,"h":143.99,"l":132.76,"n":87674,"o":142.325,"t":"2025-12-17T05:00:00Z","v":4786862,"vw":136.913852},{"c":138.57,"h":142.9699,"l":136.57,"n":80141,"o":140.95,"t":"2025-12-18T05:00:00Z","v":5374192,"vw":139.446483},{"c":150.13,"h":151.4203,"l":141.09,"n":95439,"o":142.96,"t":"2025-12-19T05:00:00Z","v":9664796,"vw":148.023987},{"c":149.94,"h":156.09,"l":148.34,"n":84983,"o":155.72,"t":"2025-12-22T05:00:00Z","v":5094061,"vw":151.294742},{"c":147.81,"h":150.19,"l":143.12,"n":53594,"o":146.69,"t":"2025-12-23T05:00:00Z","v":3091916,"vw":147.380474},{"c":150.19,"h":151.9,"l":146.9091,"n":35446,"o":147,"t":"2025-12-24T05:00:00Z","v":1956415,"vw":150.142721},{"c":144.83,"h":152.3,"l":144.66,"n":50118,"o":152.22,"t":"2025-12-26T05:00:00Z","v":2727537,"vw":146.729297},{"c":144.7,"h":145.18,"l":139.88,"n":62094,"o":141.33,"t":"2025-12-29T05:00:00Z","v":2828727,"vw":143.310693},{"c":144.92,"h":147.72,"l":142.3,"n":42988,"o":144.43,"t":"2025-12-30T05:00:00Z","v":2182726,"vw":145.832323},{"c":143.89,"h":146.3,"l":143.09,"n":39316,"o":144.2,"t":"2025-12-31T05:00:00Z","v":2521593,"vw":144.439445},{"c":143.22,"h":152,"l":140.59,"n":94199,"o":148.4,"t":"2026-01-02T05:00:00Z","v":5797634,"vw":144.257221},{"c":140.24,"h":148.15,"l":133.11,"n":138325,"o":145.85,"t":"2026-01-05T05:00:00Z","v":8044797,"vw":137.523982},{"c":132.95,"h":139.88,"l":129.51,"n":117376,"o":139.88,"t":"2026-01-06T05:00:00Z","v":7360822,"vw":133.517973},{"c":141,"h":143.2,"l":124.7001,"n":132783,"o":128.83,"t":"2026-01-07T05:00:00Z","v":9879309,"vw":135.947191},{"c":141.59,"h":142.9413,"l":135.07,"n":88387,"o":140.44,"t":"2026-01-08T05:00:00Z","v":6231070,"vw":139.899947},{"c":150.42,"h":157.5,"l":143.62,"n":122137,"o":145.53,"t":"2026-01-09T05:00:00Z","v":7517330,"vw":152.419179},{"c":156.07,"h":156.43,"l":147.36,"n":78190,"o":148.745,"t":"2026-01-12T05:00:00Z","v":4636526,"vw":153.603176},{"c":161.38,"h":164.74,"l":154.41,"n":85779,"o":157.675,"t":"2026-01-13T05:00:00Z","v":4604737,"vw":160.50486},{"c":156.84,"h":160,"l":148.58,"n":88905,"o":159.5,"t":"2026-01-14T05:00:00Z","v":4918407,"vw":153.582025},{"c":149.12,"h":164.8,"l":149,"n":91844,"o":163.37,"t":"2026-01-15T05:00:00Z","v":5676952,"vw":154.766102},{"c":150.97,"h":155.41,"l":148.8115,"n":66773,"o":150.05,"t":"2026-01-16T05:00:00Z","v":4370771,"vw":151.869213},{"c":153.22,"h":158.865,"l":143.8001,"n":88986,"o":144.73,"t":"2026-01-20T05:00:00Z","v":6083765,"vw":153.955716},{"c":139.16,"h":153.4,"l":134.15,"n":155942,"o":153.17,"t":"2026-01-21T05:00:00Z","v":9437841,"vw":141.776756},{"c":135.1,"h":144.065,"l":132.5,"n":128910,"o":143,"t":"2026-01-22T05:00:00Z","v":7268048,"vw":136.019694},{"c":133.16,"h":138.24,"l":131.14,"n":81198,"o":135.975,"t":"2026-01-23T05:00:00Z","v":4348233,"vw":134.06293},{"c":128.02,"h":134.49,"l":127.33,"n":92377,"o":131.22,"t":"2026-01-26T05:00:00Z","v":4894719,"vw":129.759676},{"c":129.57,"h":133,"l":127.7,"n":79698,"o":130.77,"t":"2026-01-27T05:00:00Z","v":4884193,"vw":130.271855},{"c":129.66,"h":134.5,"l":126.53,"n":83374,"o":131.77,"t":"2026-01-28T05:00:00Z","v":5146957,"vw":129.370576},{"c":129.47,"h":135.03,"l":123.25,"n":96752,"o":131.42,"t":"2026-01-29T05:00:00Z","v":5588108,"vw":127.870659},{"c":125.28,"h":132.2,"l":123.5901,"n":90740,"o":128.495,"t":"2026-01-30T05:00:00Z","v":6759203,"vw":127.500003},{"c":119.96,"h":123.75,"l":118.53,"n":93473,"o":121.71,"t":"2026-02-02T05:00:00Z","v":5572946,"vw":120.737851},{"c":111.31,"h":124.21,"l":104.95,"n":169568,"o":121.105,"t":"2026-02-03T05:00:00Z","v":10940648,"vw":110.233259},{"c":96.95,"h":108.08,"l":95.07,"n":196481,"o":108.04,"t":"2026-02-04T05:00:00Z","v":14405969,"vw":98.800396},{"c":98.06,"h":101.82,"l":94.187,"n":121619,"o":95.998,"t":"2026-02-05T05:00:00Z","v":8225333,"vw":98.811928},{"c":111.4,"h":113.63,"l":102.3,"n":137259,"o":103.11,"t":"2026-02-06T05:00:00Z","v":9896575,"vw":110.100051},{"c":123.41,"h":124.33,"l":111.0758,"n":154514,"o":113.405,"t":"2026-02-09T05:00:00Z","v":9063733,"vw":120.978373},{"c":134.72,"h":142,"l":131.2601,"n":180505,"o":141.075,"t":"2026-02-10T05:00:00Z","v":12592737,"vw":136.089025},{"c":128.4,"h":134.786,"l":119.38,"n":159120,"o":134.35,"t":"2026-02-11T05:00:00Z","v":9878834,"vw":125.287854},{"c":121.78,"h":132,"l":121.67,"n":90802,"o":131.06,"t":"2026-02-12T05:00:00Z","v":6440703,"vw":125.170362},{"c":121.44,"h":124.01,"l":117.01,"n":73730,"o":122.275,"t":"2026-02-13T05:00:00Z","v":4520598,"vw":120.886929},{"c":124.8,"h":126.96,"l":114.1001,"n":70817,"o":117.5,"t":"2026-02-17T05:00:00Z","v":4931909,"vw":121.658694},{"c":127.91,"h":132.49,"l":121.41,"n":68187,"o":124.35,"t":"2026-02-18T05:00:00Z","v":3918892,"vw":128.666463},{"c":130.66,"h":131.63,"l":127.09,"n":56479,"o":129.995,"t":"2026-02-19T05:00:00Z","v":3358209,"vw":129.562488},{"c":124.06,"h":131.98,"l":123.43,"n":75990,"o":128.935,"t":"2026-02-20T05:00:00Z","v":5201470,"vw":126.116289},{"c":124.05,"h":124.41,"l":118.88,"n":66335,"o":122.4,"t":"2026-02-23T05:00:00Z","v":3817151,"vw":121.852404},{"c":120.83,"h":125.56,"l":119.8767,"n":67831,"o":124.01,"t":"2026-02-24T05:00:00Z","v":4044565,"vw":122.291566},{"c":123.46,"h":124.69,"l":114.65,"n":84011,"o":118.805,"t":"2026-02-25T05:00:00Z","v":5362599,"vw":120.490504},{"c":114.48,"h":124.5,"l":110.68,"n":119124,"o":124.465,"t":"2026-02-26T05:00:00Z","v":7867730,"vw":114.576681},{"c":112.27,"h":112.96,"l":108.88,"n":101379,"o":111.06,"t":"2026-02-27T05:00:00Z","v":7423252,"vw":111.493604},{"c":114.22,"h":115.69,"l":106.66,"n":176065,"o":108.05,"t":"2026-03-02T05:00:00Z","v":12485167,"vw":113.561618},{"c":97.3,"h":102.63,"l":92.6,"n":276145,"o":101,"t":"2026-03-03T05:00:00Z","v":19712257,"vw":96.653657},{"c":102.54,"h":107.43,"l":98.86,"n":131982,"o":101.535,"t":"2026-03-04T05:00:00Z","v":9141656,"vw":104.009562},{"c":114.74,"h":116.287,"l":109.0192,"n":149415,"o":109.08,"t":"2026-03-05T05:00:00Z","v":11721953,"vw":113.375736},{"c":109.83,"h":117.83,"l":108.76,"n":100191,"o":111.17,"t":"2026-03-06T05:00:00Z","v":6951968,"vw":113.040041},{"c":115.98,"h":116.13,"l":104.8,"n":104991,"o":106.19,"t":"2026-03-09T04:00:00Z","v":7278068,"vw":112.127655},{"c":112.33,"h":116.1899,"l":111.49,"n":86237,"o":114.79,"t":"2026-03-10T04:00:00Z","v":5696565,"vw":113.758803},{"c":115.91,"h":120.755,"l":112.82,"n":98347,"o":112.82,"t":"2026-03-11T04:00:00Z","v":6125403,"vw":117.435415},{"c":111.57,"h":114.635,"l":108.5824,"n":84807,"o":113.08,"t":"2026-03-12T04:00:00Z","v":6057888,"vw":111.844099},{"c":117.69,"h":117.9,"l":112.49,"n":75907,"o":113.02,"t":"2026-03-13T04:00:00Z","v":4500096,"vw":116.122708},{"c":116.88,"h":123.28,"l":112.5,"n":123863,"o":119.16,"t":"2026-03-16T04:00:00Z","v":9107602,"vw":116.713436},{"c":104.06,"h":125.7,"l":102.25,"n":215149,"o":122.59,"t":"2026-03-17T04:00:00Z","v":15656795,"vw":108.16151},{"c":101.72,"h":106.93,"l":101.12,"n":116997,"o":101.99,"t":"2026-03-18T04:00:00Z","v":7474760,"vw":102.938661},{"c":107.09,"h":107.85,"l":99.635,"n":95267,"o":100.18,"t":"2026-03-19T04:00:00Z","v":6962288,"vw":104.836106},{"c":103.4,"h":106.1905,"l":101.67,"n":68236,"o":105.16,"t":"2026-03-20T04:00:00Z","v":6809006,"vw":103.596576},{"c":105.1,"h":110.2,"l":103.05,"n":98616,"o":105.385,"t":"2026-03-23T04:00:00Z","v":6887934,"vw":106.123662},{"c":100.3,"h":105.36,"l":98.21,"n":87999,"o":105.36,"t":"2026-03-24T04:00:00Z","v":6331322,"vw":100.55881},{"c":103.91,"h":104.42,"l":101.16,"n":74523,"o":102.2,"t":"2026-03-25T04:00:00Z","v":5307050,"vw":102.972878},{"c":96.44,"h":101.64,"l":96.15,"n":86375,"o":101.32,"t":"2026-03-26T04:00:00Z","v":5723695,"vw":97.609871},{"c":95.24,"h":97.5,"l":93.65,"n":74382,"o":95,"t":"2026-03-27T04:00:00Z","v":4406221,"vw":95.144548},{"c":87.81,"h":95.98,"l":86.485,"n":105680,"o":95.13,"t":"2026-03-30T04:00:00Z","v":6566306,"vw":89.461678},{"c":93.87,"h":94.23,"l":88.1,"n":94393,"o":89.39,"t":"2026-03-31T04:00:00Z","v":7244943,"vw":91.845873},{"c":95.92,"h":98.76,"l":94.61,"n":76986,"o":96.35,"t":"2026-04-01T04:00:00Z","v":4874259,"vw":96.51979},{"c":101.45,"h":102.3823,"l":91.09,"n":78424,"o":91.09,"t":"2026-04-02T04:00:00Z","v":5100333,"vw":99.634984},{"c":102.46,"h":106.5,"l":101.3,"n":63578,"o":101.485,"t":"2026-04-06T04:00:00Z","v":4282697,"vw":103.247723},{"c":106.79,"h":107.035,"l":101.65,"n":67199,"o":101.73,"t":"2026-04-07T04:00:00Z","v":4164401,"vw":104.928964},{"c":110.21,"h":114.94,"l":106.8,"n":93543,"o":113.87,"t":"2026-04-08T04:00:00Z","v":6098062,"vw":110.171215},{"c":107.93,"h":112.57,"l":106.09,"n":71513,"o":110.78,"t":"2026-04-09T04:00:00Z","v":4396752,"vw":108.373524},{"c":119.59,"h":122.305,"l":108.18,"n":134038,"o":108.18,"t":"2026-04-10T04:00:00Z","v":8570980,"vw":118.343632},{"c":134.36,"h":135.87,"l":123.3,"n":166000,"o":123.66,"t":"2026-04-13T04:00:00Z","v":10408927,"vw":132.413945},{"c":159.52,"h":163.68,"l":149,"n":297226,"o":154.23,"t":"2026-04-14T04:00:00Z","v":18536520,"vw":156.960105},{"c":168.35,"h":168.97,"l":160.2,"n":166835,"o":164.54,"t":"2026-04-15T04:00:00Z","v":10710245,"vw":164.711375},{"c":158.93,"h":166.5,"l":153.25,"n":186981,"o":164.6,"t":"2026-04-16T04:00:00Z","v":9696722,"vw":157.587985},{"c":160.69,"h":165,"l":152.09,"n":141034,"o":163.755,"t":"2026-04-17T04:00:00Z","v":7251500,"vw":157.534144},{"c":174.53,"h":174.61,"l":160.2,"n":135581,"o":160.65,"t":"2026-04-20T04:00:00Z","v":7481125,"vw":167.315537},{"c":183.32,"h":184.4599,"l":174.62,"n":173700,"o":179.7,"t":"2026-04-21T04:00:00Z","v":9626582,"vw":180.476918},{"c":189.49,"h":191.84,"l":183.62,"n":137623,"o":186.62,"t":"2026-04-22T04:00:00Z","v":7358504,"vw":188.07289},{"c":185.54,"h":193.23,"l":179.11,"n":121881,"o":185.9,"t":"2026-04-23T04:00:00Z","v":5839406,"vw":186.384541},{"c":195.04,"h":198.97,"l":186.57,"n":123657,"o":188.75,"t":"2026-04-24T04:00:00Z","v":6652657,"vw":194.405501},{"c":180.5,"h":190.98,"l":176.3968,"n":147360,"o":190.8,"t":"2026-04-27T04:00:00Z","v":6813633,"vw":180.222716},{"c":165.92,"h":178,"l":164.8,"n":140296,"o":169.205,"t":"2026-04-28T04:00:00Z","v":6357132,"vw":167.98502},{"c":175.77,"h":175.96,"l":165.01,"n":98569,"o":171.56,"t":"2026-04-29T04:00:00Z","v":4430574,"vw":172.138276},{"c":174.01,"h":180.53,"l":167.5,"n":89522,"o":179.67,"t":"2026-04-30T04:00:00Z","v":4449177,"vw":173.630291},{"c":184.38,"h":184.88,"l":171.48,"n":99281,"o":175.8,"t":"2026-05-01T04:00:00Z","v":4714217,"vw":180.027777},{"c":180.06,"h":188.2,"l":178.88,"n":86603,"o":187.27,"t":"2026-05-04T04:00:00Z","v":3646714,"vw":182.216498},{"c":193.57,"h":199.809,"l":183.465,"n":121104,"o":183.51,"t":"2026-05-05T04:00:00Z","v":6148314,"vw":193.064869},{"c":198.29,"h":198.58,"l":184.2,"n":118384,"o":197.92,"t":"2026-05-06T04:00:00Z","v":6085615,"vw":192.494377},{"c":188.29,"h":202.28,"l":185.7001,"n":108993,"o":195.62,"t":"2026-05-07T04:00:00Z","v":5520915,"vw":191.22896},{"c":188.505,"h":196.7,"l":182.8,"n":91296,"o":193.2,"t":"2026-05-08T04:00:00Z","v":4839761,"vw":187.679364},{"c":210.22,"h":210.97,"l":186.78,"n":136460,"o":187.31,"t":"2026-05-11T04:00:00Z","v":8003384,"vw":204.388041},{"c":198.57,"h":210.3,"l":183.4,"n":132434,"o":203.25,"t":"2026-05-12T04:00:00Z","v":6260174,"vw":195.613134},{"c":189.36,"h":202.75,"l":186,"n":132591,"o":201.9,"t":"2026-05-13T04:00:00Z","v":6648177,"vw":190.326773},{"c":184.54,"h":187.25,"l":178.8701,"n":105951,"o":186.5,"t":"2026-05-14T04:00:00Z","v":4953412,"vw":183.64989},{"c":172.17,"h":178.46,"l":171.021,"n":109821,"o":177.24,"t":"2026-05-15T04:00:00Z","v":5532717,"vw":173.922175},{"c":156.27,"h":172.25,"l":150.41,"n":185511,"o":171.84,"t":"2026-05-18T04:00:00Z","v":8617149,"vw":156.763922},{"c":168.99,"h":171.64,"l":148.9446,"n":177349,"o":151.33,"t":"2026-05-19T04:00:00Z","v":8287605,"vw":163.750666},{"c":182.98,"h":187.7,"l":171.31,"n":117843,"o":172.3,"t":"2026-05-20T04:00:00Z","v":7489833,"vw":181.045643},{"c":193.39,"h":195.7,"l":180.06,"n":120303,"o":180.06,"t":"2026-05-21T04:00:00Z","v":6778512,"vw":192.681888},{"c":218.41,"h":218.95,"l":195.47,"n":148241,"o":196.85,"t":"2026-05-22T04:00:00Z","v":8543601,"vw":210.381632},{"c":221.64,"h":233.7,"l":211.58,"n":162148,"o":228.01,"t":"2026-05-26T04:00:00Z","v":9579796,"vw":220.668049},{"c":221.23,"h":226,"l":210.08,"n":95034,"o":224.13,"t":"2026-05-27T04:00:00Z","v":4259958,"vw":218.141846},{"c":222.35,"h":229.39,"l":212.715,"n":98047,"o":222.24,"t":"2026-05-28T04:00:00Z","v":5017405,"vw":222.536169},{"c":236.03,"h":240.81,"l":224.5,"n":119274,"o":228.25,"t":"2026-05-29T04:00:00Z","v":7600889,"vw":232.544343},{"c":226.1,"h":243.21,"l":223.54,"n":262458,"o":240.02,"t":"2026-06-01T04:00:00Z","v":13049563,"vw":231.853508},{"c":229,"h":245.9499,"l":210.7232,"n":304743,"o":219.055,"t":"2026-06-02T04:00:00Z","v":16253877,"vw":223.907377},{"c":214.6,"h":235,"l":204,"n":200008,"o":230.52,"t":"2026-06-03T04:00:00Z","v":9703078,"vw":212.59066},{"c":217.5,"h":227.6896,"l":200,"n":145762,"o":204.66,"t":"2026-06-04T04:00:00Z","v":7458511,"vw":215.722019},{"c":206.89,"h":234.22,"l":202.68,"n":262040,"o":208.12,"t":"2026-06-05T04:00:00Z","v":15923637,"vw":216.548433},{"c":222.27,"h":227.511,"l":211.5,"n":160765,"o":217.185,"t":"2026-06-08T04:00:00Z","v":8734643,"vw":221.782819},{"c":234.32,"h":252.7,"l":209.55,"n":278793,"o":226.74,"t":"2026-06-09T04:00:00Z","v":15753837,"vw":232.433955},{"c":237.68,"h":261.38,"l":225.39,"n":242938,"o":227.995,"t":"2026-06-10T04:00:00Z","v":13946336,"vw":244.993233},{"c":264.76,"h":268.18,"l":242,"n":207793,"o":243.655,"t":"2026-06-11T04:00:00Z","v":13010156,"vw":260.021902},{"c":250.81,"h":270.2117,"l":241.12,"n":174403,"o":270.02,"t":"2026-06-12T04:00:00Z","v":9035594,"vw":252.259873},{"c":259.41,"h":264.25,"l":243.33,"n":144737,"o":263,"t":"2026-06-15T04:00:00Z","v":7925674,"vw":255.96318},{"c":239.18,"h":258.36,"l":238.97,"n":143750,"o":256.13,"t":"2026-06-16T04:00:00Z","v":7561198,"vw":245.482103},{"c":249.33,"h":261.87,"l":243.06,"n":133272,"o":249.755,"t":"2026-06-17T04:00:00Z","v":7496224,"vw":254.189681},{"c":271.83,"h":274.9,"l":252.69,"n":138400,"o":258.74,"t":"2026-06-18T04:00:00Z","v":9357193,"vw":266.651547},{"c":302.52,"h":308.6699,"l":287.25,"n":183611,"o":290.78,"t":"2026-06-22T04:00:00Z","v":9537533,"vw":299.908129},{"c":272.005,"h":284,"l":265.5301,"n":212549,"o":277.635,"t":"2026-06-23T04:00:00Z","v":10382317,"vw":271.657459},{"c":268.99,"h":283.9999,"l":259.715,"n":140990,"o":281.149,"t":"2026-06-24T04:00:00Z","v":6670378,"vw":269.052336},{"c":268.03,"h":290.43,"l":259,"n":146687,"o":288.53,"t":"2026-06-25T04:00:00Z","v":8185454,"vw":270.518646},{"c":238,"h":262.56,"l":231.08,"n":227408,"o":261.26,"t":"2026-06-26T04:00:00Z","v":38641574,"vw":240.711275},{"c":245.68,"h":247.4,"l":225.6601,"n":169069,"o":241.19,"t":"2026-06-29T04:00:00Z","v":10115553,"vw":240.605358},{"c":271.95,"h":275.43,"l":244.06,"n":148884,"o":249.4,"t":"2026-06-30T04:00:00Z","v":8076514,"vw":269.13108},{"c":259.09,"h":271,"l":253.52,"n":139157,"o":261.555,"t":"2026-07-01T04:00:00Z","v":7944622,"vw":261.516865},{"c":241.91,"h":278.115,"l":233.17,"n":184580,"o":260.025,"t":"2026-07-02T04:00:00Z","v":9066303,"vw":246.820639},{"c":265.55,"h":280.5,"l":248.02,"n":149661,"o":252.49,"t":"2026-07-06T04:00:00Z","v":7507778,"vw":268.002283},{"c":246.4,"h":253.75,"l":235.59,"n":152260,"o":249.86,"t":"2026-07-07T04:00:00Z","v":7840812,"vw":243.707562},{"c":258.69,"h":264.1999,"l":240.5,"n":117243,"o":242.1,"t":"2026-07-08T04:00:00Z","v":5730436,"vw":256.203486},{"c":265.65,"h":279.2,"l":261.33,"n":129558,"o":274.175,"t":"2026-07-09T04:00:00Z","v":6962726,"vw":269.68409},{"c":257.79,"h":268.6,"l":253.4301,"n":86354,"o":263.73,"t":"2026-07-10T04:00:00Z","v":3980285,"vw":259.2389},{"c":236.88,"h":252.81,"l":235.5,"n":133846,"o":248.52,"t":"2026-07-13T04:00:00Z","v":6741461,"vw":240.312011},{"c":236.18,"h":252.505,"l":235.39,"n":93040,"o":252.505,"t":"2026-07-14T04:00:00Z","v":4165970,"vw":239.73359},{"c":226.74,"h":239.81,"l":217.42,"n":122654,"o":238,"t":"2026-07-15T04:00:00Z","v":5574055,"vw":225.734704},{"c":207.97,"h":222.32,"l":201.93,"n":152031,"o":218.74,"t":"2026-07-16T04:00:00Z","v":8002198,"vw":208.40247},{"c":202.68,"h":209.97,"l":185.865,"n":158311,"o":193.53,"t":"2026-07-17T04:00:00Z","v":8288555,"vw":198.50284},{"c":212.07,"h":221.42,"l":210.1301,"n":107462,"o":213.5,"t":"2026-07-20T04:00:00Z","v":5204759,"vw":214.869854},{"c":223.87,"h":225.84,"l":216.4,"n":98878,"o":224.44,"t":"2026-07-21T04:00:00Z","v":4768963,"vw":222.664227},{"c":228.27,"h":231.879,"l":214.4837,"n":87230,"o":216.555,"t":"2026-07-22T04:00:00Z","v":4039170,"vw":227.508367},{"c":236.5,"h":241.14,"l":223.25,"n":87676,"o":223.93,"t":"2026-07-23T04:00:00Z","v":4504861,"vw":234.448591},{"c":213.15,"h":231.32,"l":209.55,"n":119755,"o":231.32,"t":"2026-07-24T04:00:00Z","v":5931182,"vw":215.296828},{"c":208.14,"h":220,"l":197.01,"n":101720,"o":216.95,"t":"2026-07-27T04:00:00Z","v":5014302,"vw":205.719168},{"c":192.28,"h":199.12,"l":184.68,"n":130089,"o":198.05,"t":"2026-07-28T04:00:00Z","v":6709803,"vw":192.206641},{"c":177.45,"h":193.59,"l":177,"n":137139,"o":189.55,"t":"2026-07-29T04:00:00Z","v":7015539,"vw":181.00953},{"c":201.08,"h":201.35,"l":186.53,"n":115187,"o":187.135,"t":"2026-07-30T04:00:00Z","v":6968633,"vw":197.900269},{"c":206.99,"h":216.99,"l":199.39,"n":118197,"o":215.89,"t":"2026-07-31T04:00:00Z","v":6431671,"vw":209.498451},{"c":218.35,"h":219.79,"l":195.39,"n":94026,"o":201.55,"t":"2026-08-03T04:00:00Z","v":4670645,"vw":210.514499},{"c":237.92,"h":242.5,"l":224.54,"n":127207,"o":230,"t":"2026-08-04T04:00:00Z","v":6949699,"vw":236.092448},{"c":224.63,"h":246.78,"l":223.56,"n":100638,"o":233.79,"t":"2026-08-05T04:00:00Z","v":4285783,"vw":230.277055},{"c":230.43,"h":238.7439,"l":210.42,"n":79834,"o":216,"t":"2026-08-06T04:00:00Z","v":3660874,"vw":230.569435},{"c":249.89,"h":250,"l":231.2501,"n":86718,"o":241.14,"t":"2026-08-07T04:00:00Z","v":4270498,"vw":244.60084},{"c":239.935,"h":264.5,"l":239.7808,"n":97459,"o":254.79,"t":"2026-08-10T04:00:00Z","v":4325494,"vw":248.077172},{"c":247.69,"h":247.78,"l":237.66,"n":64080,"o":243,"t":"2026-08-11T04:00:00Z","v":2458761,"vw":244.745589},{"c":268.16,"h":277.23,"l":254.58,"n":110654,"o":264.32,"t":"2026-08-12T04:00:00Z","v":5272096,"vw":268.703263},{"c":265.99,"h":285.8,"l":262,"n":97002,"o":265,"t":"2026-08-13T04:00:00Z","v":4302031,"vw":273.35781},{"c":259.9,"h":266.6234,"l":253.75,"n":84019,"o":265.495,"t":"2026-08-14T04:00:00Z","v":3388025,"vw":258.748309},{"c":282.82,"h":286.24,"l":272.305,"n":111755,"o":274.44,"t":"2026-08-17T04:00:00Z","v":5769676,"vw":280.820572},{"c":245.97,"h":269.33,"l":240,"n":169787,"o":266.915,"t":"2026-08-18T04:00:00Z","v":7750085,"vw":249.530765},{"c":234.82,"h":250,"l":229.18,"n":119487,"o":246.01,"t":"2026-08-19T04:00:00Z","v":4908365,"vw":234.834176},{"c":231.35,"h":236.4999,"l":226.58,"n":70757,"o":235.41,"t":"2026-08-20T04:00:00Z","v":3276064,"vw":230.952734},{"c":230.57,"h":236.36,"l":223.045,"n":69504,"o":233.05,"t":"2026-08-21T04:00:00Z","v":2718529,"vw":229.54385},{"c":222.61,"h":223.59,"l":211.5,"n":91414,"o":222.78,"t":"2026-08-24T04:00:00Z","v":4265564,"vw":219.287334},{"c":226.51,"h":232,"l":223.01,"n":61912,"o":229.06,"t":"2026-08-25T04:00:00Z","v":2645756,"vw":226.331592},{"c":226.49,"h":226.72,"l":219.7387,"n":62798,"o":223,"t":"2026-08-26T04:00:00Z","v":2285910,"vw":224.075888},{"c":240.24,"h":244.46,"l":233.78,"n":100205,"o":239.15,"t":"2026-08-27T04:00:00Z","v":4237310,"vw":238.884188},{"c":232.75,"h":240.49,"l":228.6001,"n":65598,"o":238.57,"t":"2026-08-28T04:00:00Z","v":3522802,"vw":233.354727},{"c":226.19,"h":238.3948,"l":222.91,"n":80845,"o":232,"t":"2026-08-31T04:00:00Z","v":4273731,"vw":227.114249},{"c":206.63,"h":221.74,"l":206.115,"n":199099,"o":220,"t":"2026-09-01T04:00:00Z","v":9519064,"vw":211.664103},{"c":165.22,"h":190.57,"l":161.95,"n":579658,"o":188.635,"t":"2026-09-02T04:00:00Z","v":30116725,"vw":168.875204},{"c":164.17,"h":171.13,"l":164.1095,"n":257298,"o":168.5,"t":"2026-09-03T04:00:00Z","v":13774834,"vw":166.632067},{"c":170.57,"h":172.05,"l":160.75,"n":186751,"o":162.1,"t":"2026-09-04T04:00:00Z","v":10760128,"vw":169.427442},{"c":167.75,"h":178,"l":167.22,"n":192835,"o":170.545,"t":"2026-09-08T04:00:00Z","v":10401078,"vw":171.916313},{"c":167.92,"h":173.24,"l":164.1881,"n":125313,"o":165.02,"t":"2026-09-09T04:00:00Z","v":6975138,"vw":169.234346},{"c":160.31,"h":165.68,"l":159.2,"n":131442,"o":162.35,"t":"2026-09-10T04:00:00Z","v":6905862,"vw":161.965674},{"c":162.95,"h":164.8,"l":160.44,"n":97865,"o":162.88,"t":"2026-09-11T04:00:00Z","v":5890822,"vw":162.721061},{"c":150.09,"h":154.11,"l":149.14,"n":198485,"o":153.691,"t":"2026-09-14T04:00:00Z","v":10705683,"vw":151.272597},{"c":150.39,"h":154.74,"l":149.7,"n":103967,"o":153,"t":"2026-09-15T04:00:00Z","v":6499688,"vw":151.269468},{"c":161.49,"h":164.55,"l":152.72,"n":154413,"o":153.1,"t":"2026-09-16T04:00:00Z","v":8978179,"vw":160.66332},{"c":168.25,"h":169.8,"l":163.52,"n":125850,"o":168.65,"t":"2026-09-17T04:00:00Z","v":8906045,"vw":166.896862},{"c":175.89,"h":175.98,"l":170.1931,"n":141571,"o":171.11,"t":"2026-09-18T04:00:00Z","v":13345415,"vw":174.087235},{"c":187.27,"h":188.76,"l":176.49,"n":177174,"o":180.91,"t":"2026-09-21T04:00:00Z","v":11150722,"vw":185.379009},{"c":192.56,"h":194,"l":183.17,"n":142852,"o":183.68,"t":"2026-09-22T04:00:00Z","v":8200727,"vw":190.679071},{"c":193.87,"h":196.15,"l":189.26,"n":127181,"o":191.5,"t":"2026-09-23T04:00:00Z","v":7812860,"vw":193.026576},{"c":195.97,"h":196.425,"l":187,"n":103355,"o":188.91,"t":"2026-09-24T04:00:00Z","v":5798927,"vw":193.047381},{"c":210.97,"h":214.87,"l":198.0004,"n":185672,"o":201.59,"t":"2026-09-25T04:00:00Z","v":11754347,"vw":207.816009},{"c":192.67,"h":208.105,"l":189.439,"n":173506,"o":206.115,"t":"2026-09-28T04:00:00Z","v":9097988,"vw":194.413609},{"c":192.35,"h":199.38,"l":189.01,"n":122584,"o":194.46,"t":"2026-09-29T04:00:00Z","v":6680692,"vw":194.078817},{"c":194.79,"h":195.56,"l":186.81,"n":100301,"o":192.56,"t":"2026-09-30T04:00:00Z","v":6471942,"vw":191.198974},{"c":210.17,"h":211.048,"l":195,"n":151965,"o":197.13,"t":"2026-10-01T04:00:00Z","v":9418223,"vw":205.841451},{"c":218.64,"h":231.59,"l":211.91,"n":178556,"o":214.995,"t":"2026-10-02T04:00:00Z","v":10674195,"vw":222.377333},{"c":212.48,"h":220.96,"l":206.06,"n":144120,"o":220.7,"t":"2026-10-05T04:00:00Z","v":7753600,"vw":211.094261},{"c":220.83,"h":226.6,"l":209.61,"n":134743,"o":213,"t":"2026-10-06T04:00:00Z","v":7230216,"vw":221.466764},{"c":220.01,"h":222.513,"l":208.1,"n":102063,"o":214.865,"t":"2026-10-07T04:00:00Z","v":7314961,"vw":216.108531},{"c":211.86,"h":224.45,"l":206.66,"n":133315,"o":215.05,"t":"2026-10-08T04:00:00Z","v":9565915,"vw":213.564674},{"c":216.55,"h":225.29,"l":209.15,"n":102920,"o":217.555,"t":"2026-10-09T04:00:00Z","v":6309395,"vw":215.29939},{"c":200.84,"h":212.46,"l":200.24,"n":124448,"o":212.41,"t":"2026-10-12T04:00:00Z","v":8386906,"vw":203.218035},{"c":198.31,"h":199.8644,"l":185.195,"n":147544,"o":191.11,"t":"2026-10-13T04:00:00Z","v":11060974,"vw":192.734208},{"c":179.225,"h":195.4999,"l":179,"n":150243,"o":190.79,"t":"2026-10-14T04:00:00Z","v":12535981,"vw":183.671639},{"c":178.5,"h":180,"l":166.5,"n":141756,"o":169.24,"t":"2026-10-15T04:00:00Z","v":9830702,"vw":174.822368},{"c":169.7,"h":177.19,"l":168.56,"n":107590,"o":174.73,"t":"2026-10-16T04:00:00Z","v":6415407,"vw":171.53192},{"c":172.81,"h":181.14,"l":168.8,"n":100845,"o":178.925,"t":"2026-10-19T04:00:00Z","v":7460863,"vw":175.196123},{"c":171.51,"h":177.19,"l":161,"n":106238,"o":168.4,"t":"2026-10-20T04:00:00Z","v":7087018,"vw":172.011523},{"c":183.36,"h":189.88,"l":178.5901,"n":72743,"o":184.09,"t":"2026-10-21T04:00:00Z","v":4233955,"vw":183.408047}],"volatilityBars":[{"c":199.54,"h":200.7,"l":195.31,"n":971,"o":199.5,"t":"2026-10-14T08:00:00Z","v":23735,"vw":198.406086},{"c":199.74,"h":200.5,"l":199.74,"n":62,"o":200.5,"t":"2026-10-14T08:15:00Z","v":1759,"vw":200.133008},{"c":199.09,"h":199.09,"l":199.09,"n":28,"o":199.09,"t":"2026-10-14T08:30:00Z","v":562,"vw":199.09},{"c":198,"h":198.4,"l":198,"n":14,"o":198.4,"t":"2026-10-14T08:45:00Z","v":870,"vw":198.160406},{"c":197.26,"h":198,"l":197,"n":6,"o":198,"t":"2026-10-14T09:00:00Z","v":372,"vw":197.502857},{"c":196.63,"h":197.31,"l":196.63,"n":22,"o":197.15,"t":"2026-10-14T09:15:00Z","v":873,"vw":196.968182},{"c":196.3,"h":197,"l":196.21,"n":13,"o":196.21,"t":"2026-10-14T09:30:00Z","v":639,"vw":196.354737},{"c":196.8,"h":196.8,"l":195.9497,"n":5,"o":195.9497,"t":"2026-10-14T09:45:00Z","v":331,"vw":196.233133},{"c":195.95,"h":195.95,"l":195.95,"n":4,"o":195.95,"t":"2026-10-14T10:00:00Z","v":126,"vw":195.95},{"c":196,"h":196.68,"l":196,"n":25,"o":196,"t":"2026-10-14T10:15:00Z","v":1079,"vw":196.24012},{"c":196.48,"h":196.48,"l":195,"n":19,"o":195,"t":"2026-10-14T10:30:00Z","v":362,"vw":195.74},{"c":195.24,"h":195.24,"l":195.24,"n":10,"o":195.24,"t":"2026-10-14T10:45:00Z","v":234,"vw":195.24},{"c":194.4,"h":196.02,"l":193,"n":269,"o":195,"t":"2026-10-14T11:00:00Z","v":10753,"vw":193.886559},{"c":193.6,"h":194.78,"l":193.51,"n":48,"o":194.78,"t":"2026-10-14T11:15:00Z","v":1279,"vw":194.054154},{"c":194.444,"h":194.78,"l":193.5,"n":49,"o":193.9,"t":"2026-10-14T11:30:00Z","v":1453,"vw":193.908495},{"c":194.61,"h":194.61,"l":193.8,"n":40,"o":193.8,"t":"2026-10-14T11:45:00Z","v":1397,"vw":194.379352},{"c":195.5,"h":195.5,"l":194.75,"n":89,"o":194.75,"t":"2026-10-14T12:00:00Z","v":11666,"vw":195.453128},{"c":195.5,"h":195.5,"l":195,"n":58,"o":195.0241,"t":"2026-10-14T12:15:00Z","v":11612,"vw":195.299165},{"c":192.6,"h":195.5,"l":191.63,"n":611,"o":195,"t":"2026-10-14T12:30:00Z","v":36864,"vw":192.451338},{"c":191.3,"h":192.5,"l":190,"n":1308,"o":192.5,"t":"2026-10-14T12:45:00Z","v":51346,"vw":191.344917},{"c":189.25,"h":191.7079,"l":189.25,"n":796,"o":190.8725,"t":"2026-10-14T13:00:00Z","v":35422,"vw":189.791154},{"c":190.65,"h":190.65,"l":189,"n":818,"o":190,"t":"2026-10-14T13:15:00Z","v":36539,"vw":189.949567},{"c":191.56,"h":195.4999,"l":190.3911,"n":9109,"o":190.79,"t":"2026-10-14T13:30:00Z","v":637924,"vw":192.545475},{"c":189.11,"h":193,"l":189.06,"n":5411,"o":191.545,"t":"2026-10-14T13:45:00Z","v":346637,"vw":191.175093},{"c":191.5551,"h":193.2,"l":189.1001,"n":4613,"o":189.19,"t":"2026-10-14T14:00:00Z","v":313286,"vw":191.337982},{"c":191.3,"h":192.9195,"l":190.6,"n":3316,"o":191.71,"t":"2026-10-14T14:15:00Z","v":266637,"vw":191.946458},{"c":192.065,"h":192.32,"l":190.64,"n":2786,"o":191.29,"t":"2026-10-14T14:30:00Z","v":123297,"vw":191.492257},{"c":192.76,"h":193.1435,"l":191.1001,"n":2501,"o":192.065,"t":"2026-10-14T14:45:00Z","v":200057,"vw":192.013253},{"c":188.73,"h":192.7764,"l":188.52,"n":4214,"o":192.5,"t":"2026-10-14T15:00:00Z","v":262377,"vw":190.146305},{"c":187.815,"h":190.39,"l":187.6,"n":3373,"o":188.825,"t":"2026-10-14T15:15:00Z","v":208407,"vw":189.225502},{"c":184.86,"h":188.36,"l":184.51,"n":7329,"o":187.815,"t":"2026-10-14T15:30:00Z","v":402868,"vw":186.198064},{"c":185.07,"h":185.78,"l":184.25,"n":5308,"o":184.86,"t":"2026-10-14T15:45:00Z","v":377287,"vw":185.079405},{"c":182.635,"h":185.23,"l":182.41,"n":6147,"o":184.97,"t":"2026-10-14T16:00:00Z","v":425872,"vw":183.974567},{"c":182.5,"h":184.4162,"l":181.75,"n":6410,"o":182.73,"t":"2026-10-14T16:15:00Z","v":516018,"vw":182.950454},{"c":183.93,"h":184.467,"l":182.01,"n":5110,"o":182.58,"t":"2026-10-14T16:30:00Z","v":453138,"vw":183.402822},{"c":183.89,"h":184.7499,"l":182.4,"n":4251,"o":183.76,"t":"2026-10-14T16:45:00Z","v":396944,"vw":183.618662},{"c":182.495,"h":184.64,"l":182.07,"n":4009,"o":183.89,"t":"2026-10-14T17:00:00Z","v":348891,"vw":183.283728},{"c":181.72,"h":183.11,"l":181.4859,"n":4233,"o":182.495,"t":"2026-10-14T17:15:00Z","v":394895,"vw":182.333085},{"c":181.53,"h":182.17,"l":181.31,"n":4118,"o":181.72,"t":"2026-10-14T17:30:00Z","v":303700,"vw":181.762065},{"c":181.31,"h":182.18,"l":181,"n":4069,"o":181.53,"t":"2026-10-14T17:45:00Z","v":313699,"vw":181.45174},{"c":181.83,"h":182.27,"l":180.5,"n":5755,"o":181.34,"t":"2026-10-14T18:00:00Z","v":473639,"vw":181.408273},{"c":181.7,"h":182.2813,"l":181.08,"n":3218,"o":181.72,"t":"2026-10-14T18:15:00Z","v":320150,"vw":181.611172},{"c":180.37,"h":181.8,"l":179.7,"n":5396,"o":181.54,"t":"2026-10-14T18:30:00Z","v":382623,"vw":180.917441},{"c":181.09,"h":181.74,"l":180.0325,"n":4226,"o":180.2703,"t":"2026-10-14T18:45:00Z","v":381429,"vw":181.018472},{"c":180,"h":181.06,"l":179.47,"n":5186,"o":180.985,"t":"2026-10-14T19:00:00Z","v":415993,"vw":180.234761},{"c":181.9,"h":182.4,"l":179.3001,"n":5158,"o":179.99,"t":"2026-10-14T19:15:00Z","v":642463,"vw":181.122244},{"c":180.96,"h":182.52,"l":180.55,"n":6784,"o":182.05,"t":"2026-10-14T19:30:00Z","v":488444,"vw":181.706634},{"c":179.02,"h":180.865,"l":179,"n":16315,"o":180.865,"t":"2026-10-14T19:45:00Z","v":959664,"vw":179.629065},{"c":179.6434,"h":180.2,"l":179.22,"n":417,"o":179.225,"t":"2026-10-14T20:00:00Z","v":1544495,"vw":179.23038},{"c":179.21,"h":179.9,"l":178.8,"n":325,"o":179.5,"t":"2026-10-14T20:15:00Z","v":10580,"vw":179.267763},{"c":179.48,"h":179.8,"l":179,"n":190,"o":179.12,"t":"2026-10-14T20:30:00Z","v":8923,"vw":179.229564},{"c":179.2,"h":179.6355,"l":178.6406,"n":178,"o":179.22,"t":"2026-10-14T20:45:00Z","v":5072,"vw":179.045702},{"c":179.21,"h":179.51,"l":179.2,"n":92,"o":179.3,"t":"2026-10-14T21:00:00Z","v":3073,"vw":179.338027},{"c":178.5,"h":178.9903,"l":178.3,"n":130,"o":178.9903,"t":"2026-10-14T21:15:00Z","v":2631,"vw":178.470914},{"c":178.69,"h":178.851,"l":178,"n":292,"o":178.851,"t":"2026-10-14T21:30:00Z","v":8245,"vw":178.206698},{"c":178.69,"h":178.69,"l":178,"n":197,"o":178.0409,"t":"2026-10-14T21:45:00Z","v":5892,"vw":178.082114},{"c":177.5,"h":178.47,"l":177.5,"n":178,"o":178.47,"t":"2026-10-14T22:00:00Z","v":3788,"vw":177.712632},{"c":176.9,"h":177.9,"l":176.5,"n":343,"o":177.9,"t":"2026-10-14T22:15:00Z","v":6652,"vw":177.005564},{"c":175.03,"h":178,"l":175.03,"n":435,"o":176.5,"t":"2026-10-14T22:30:00Z","v":13277,"vw":175.623398},{"c":176.3246,"h":177.47,"l":175.6286,"n":229,"o":175.6286,"t":"2026-10-14T22:45:00Z","v":10344,"vw":177.115576},{"c":175.5,"h":177.0865,"l":175.5,"n":100,"o":176.5,"t":"2026-10-14T23:00:00Z","v":2057,"vw":176.282162},{"c":175.1719,"h":176.3608,"l":175.15,"n":236,"o":175.5606,"t":"2026-10-14T23:15:00Z","v":7127,"vw":175.589302},{"c":175.2,"h":175.5,"l":174.29,"n":656,"o":175.02,"t":"2026-10-14T23:30:00Z","v":22670,"vw":174.866033},{"c":173.5628,"h":175,"l":173.25,"n":426,"o":174.5001,"t":"2026-10-14T23:45:00Z","v":22248,"vw":174.292462},{"c":171.55,"h":177.5,"l":171.55,"n":2555,"o":173.06,"t":"2026-10-15T08:00:00Z","v":60487,"vw":174.052622},{"c":171.51,"h":171.55,"l":171.29,"n":17,"o":171.55,"t":"2026-10-15T08:15:00Z","v":1562,"vw":171.428571},{"c":172.22,"h":172.69,"l":171.81,"n":64,"o":171.81,"t":"2026-10-15T08:30:00Z","v":2520,"vw":172.44333},{"c":173.44,"h":173.44,"l":172.71,"n":30,"o":172.96,"t":"2026-10-15T08:45:00Z","v":750,"vw":173.044},{"c":173.599,"h":174.37,"l":173.54,"n":106,"o":173.71,"t":"2026-10-15T09:00:00Z","v":12275,"vw":173.684732},{"c":173.79,"h":175,"l":173.79,"n":34,"o":174.605,"t":"2026-10-15T09:15:00Z","v":2538,"vw":174.311908},{"c":173,"h":173.5,"l":173,"n":127,"o":173.5,"t":"2026-10-15T09:30:00Z","v":3902,"vw":173.170527},{"c":172.35,"h":173,"l":172,"n":268,"o":172.69,"t":"2026-10-15T09:45:00Z","v":12247,"vw":172.246431},{"c":172.25,"h":172.25,"l":171.03,"n":342,"o":171.75,"t":"2026-10-15T10:00:00Z","v":11389,"vw":171.266179},{"c":171.1997,"h":172.44,"l":171.1997,"n":27,"o":171.62,"t":"2026-10-15T10:15:00Z","v":1091,"vw":171.983934},{"c":170.9997,"h":171.58,"l":170.5,"n":145,"o":171.58,"t":"2026-10-15T10:30:00Z","v":6655,"vw":171.055523},{"c":169.48,"h":171,"l":169.092,"n":371,"o":170.5,"t":"2026-10-15T10:45:00Z","v":8098,"vw":170.031772},{"c":169.82,"h":169.88,"l":168,"n":738,"o":169.56,"t":"2026-10-15T11:00:00Z","v":36267,"vw":168.531014},{"c":170.98,"h":170.98,"l":169,"n":251,"o":169.37,"t":"2026-10-15T11:15:00Z","v":7816,"vw":169.979191},{"c":172,"h":172,"l":169.76,"n":320,"o":170.8,"t":"2026-10-15T11:30:00Z","v":10091,"vw":170.890569},{"c":171,"h":171.74,"l":170.4,"n":161,"o":171.55,"t":"2026-10-15T11:45:00Z","v":5169,"vw":171.241455},{"c":170.55,"h":170.62,"l":169.9,"n":282,"o":170.62,"t":"2026-10-15T12:00:00Z","v":11974,"vw":170.202641},{"c":170.7604,"h":171.69,"l":170.3,"n":264,"o":170.55,"t":"2026-10-15T12:15:00Z","v":9315,"vw":170.875311},{"c":169.89,"h":170.8,"l":168.01,"n":924,"o":170.8,"t":"2026-10-15T12:30:00Z","v":22841,"vw":169.597655},{"c":169.26,"h":170.6413,"l":169,"n":377,"o":170.4,"t":"2026-10-15T12:45:00Z","v":18712,"vw":169.677614},{"c":168.51,"h":170.5443,"l":168.2,"n":468,"o":169.778,"t":"2026-10-15T13:00:00Z","v":20969,"vw":169.176371},{"c":169.61,"h":170,"l":168.51,"n":655,"o":168.7062,"t":"2026-10-15T13:15:00Z","v":28897,"vw":169.332808},{"c":173.12,"h":174.49,"l":166.5,"n":17446,"o":169.71,"t":"2026-10-15T13:30:00Z","v":994975,"vw":169.686226},{"c":170.515,"h":174.6,"l":168.39,"n":8634,"o":173.12,"t":"2026-10-15T13:45:00Z","v":512010,"vw":170.845039},{"c":171.25,"h":173.54,"l":169.8276,"n":7169,"o":170.73,"t":"2026-10-15T14:00:00Z","v":505051,"vw":171.740952},{"c":172.95,"h":173.7,"l":171.1502,"n":5104,"o":171.1502,"t":"2026-10-15T14:15:00Z","v":262441,"vw":172.698745},{"c":176.38,"h":176.75,"l":171.7,"n":5995,"o":173.125,"t":"2026-10-15T14:30:00Z","v":292663,"vw":173.946895},{"c":176.8,"h":177.88,"l":174.91,"n":5645,"o":176.4,"t":"2026-10-15T14:45:00Z","v":260212,"vw":176.445911},{"c":177.8991,"h":177.8991,"l":175.19,"n":4596,"o":177.18,"t":"2026-10-15T15:00:00Z","v":238421,"vw":176.506394},{"c":176.325,"h":178.67,"l":176.01,"n":4106,"o":177.97,"t":"2026-10-15T15:15:00Z","v":207858,"vw":177.260537},{"c":175.0401,"h":176.775,"l":174.8,"n":3323,"o":176.325,"t":"2026-10-15T15:30:00Z","v":243599,"vw":175.934041},{"c":176.1094,"h":176.2136,"l":174.28,"n":3149,"o":175.22,"t":"2026-10-15T15:45:00Z","v":238368,"vw":175.238863},{"c":174.535,"h":176.5,"l":174.06,"n":3077,"o":175.91,"t":"2026-10-15T16:00:00Z","v":210158,"vw":175.133136},{"c":173,"h":174.7699,"l":172.85,"n":3055,"o":174.535,"t":"2026-10-15T16:15:00Z","v":303251,"vw":173.83259},{"c":173.94,"h":174.9741,"l":172.7,"n":2975,"o":173.11,"t":"2026-10-15T16:30:00Z","v":298333,"vw":173.606067},{"c":173.395,"h":174.3756,"l":172.95,"n":2354,"o":173.95,"t":"2026-10-15T16:45:00Z","v":226168,"vw":173.552315},{"c":173.965,"h":174.5799,"l":172.31,"n":3155,"o":173.63,"t":"2026-10-15T17:00:00Z","v":179461,"vw":173.207952},{"c":174.1,"h":174.69,"l":173.85,"n":2462,"o":173.965,"t":"2026-10-15T17:15:00Z","v":234071,"vw":174.272759},{"c":175.745,"h":176.2,"l":174.01,"n":2869,"o":174.1,"t":"2026-10-15T17:30:00Z","v":176374,"vw":175.240272},{"c":175.0282,"h":176.1,"l":174.56,"n":2497,"o":175.745,"t":"2026-10-15T17:45:00Z","v":229004,"vw":175.324385},{"c":173.565,"h":175.06,"l":173.43,"n":2587,"o":174.88,"t":"2026-10-15T18:00:00Z","v":216753,"vw":174.134897},{"c":174.255,"h":174.46,"l":173.2,"n":2964,"o":173.4611,"t":"2026-10-15T18:15:00Z","v":234293,"vw":173.656593},{"c":174.3985,"h":174.595,"l":173.67,"n":2699,"o":174.1423,"t":"2026-10-15T18:30:00Z","v":256785,"vw":174.063531},{"c":175.04,"h":175.4099,"l":174.1,"n":3592,"o":174.475,"t":"2026-10-15T18:45:00Z","v":259919,"vw":174.658584},{"c":177.14,"h":177.63,"l":174.96,"n":5019,"o":175.06,"t":"2026-10-15T19:00:00Z","v":329898,"vw":176.376412},{"c":177.875,"h":179.27,"l":176.98,"n":5856,"o":177.2695,"t":"2026-10-15T19:15:00Z","v":360449,"vw":178.257956},{"c":179.07,"h":180,"l":177.7,"n":5842,"o":177.76,"t":"2026-10-15T19:30:00Z","v":288056,"vw":179.040935},{"c":178.48,"h":179.665,"l":177.5027,"n":12857,"o":179.09,"t":"2026-10-15T19:45:00Z","v":687808,"vw":178.436425},{"c":179.49,"h":179.5,"l":177.92,"n":376,"o":178.5,"t":"2026-10-15T20:00:00Z","v":1102315,"vw":178.502801},{"c":179.5,"h":179.5,"l":178.95,"n":103,"o":179.08,"t":"2026-10-15T20:15:00Z","v":2739,"vw":179.175518},{"c":180.5,"h":181,"l":178.5,"n":195,"o":179.59,"t":"2026-10-15T20:30:00Z","v":9818,"vw":180.089643},{"c":178.55,"h":180.3,"l":178,"n":251,"o":180.25,"t":"2026-10-15T20:45:00Z","v":7856,"vw":179.368445},{"c":177.25,"h":178.55,"l":175.9088,"n":204,"o":178.55,"t":"2026-10-15T21:00:00Z","v":117651,"vw":176.689192},{"c":178.42,"h":180,"l":177.1474,"n":120,"o":177.99,"t":"2026-10-15T21:15:00Z","v":4393,"vw":178.14818},{"c":178.94,"h":178.94,"l":178.94,"n":9,"o":178.94,"t":"2026-10-15T21:30:00Z","v":346,"vw":178.94},{"c":179.48,"h":179.48,"l":179,"n":19,"o":179,"t":"2026-10-15T21:45:00Z","v":1389,"vw":179.307408},{"c":179.45,"h":179.5,"l":179,"n":25,"o":179,"t":"2026-10-15T22:00:00Z","v":1345,"vw":179.369062},{"c":179.1,"h":179.652,"l":179.1,"n":45,"o":179.3,"t":"2026-10-15T22:15:00Z","v":1717,"vw":179.238499},{"c":177.57,"h":178.1937,"l":177.57,"n":15,"o":178.1937,"t":"2026-10-15T22:30:00Z","v":1163,"vw":177.813214},{"c":178.5,"h":178.5,"l":178.12,"n":13,"o":178.12,"t":"2026-10-15T22:45:00Z","v":346,"vw":178.373333},{"c":178,"h":178.92,"l":177.5102,"n":18,"o":178.92,"t":"2026-10-15T23:00:00Z","v":2586,"vw":177.893592},{"c":178.23,"h":178.8372,"l":178,"n":21,"o":178.8372,"t":"2026-10-15T23:15:00Z","v":1051,"vw":178.414563},{"c":177,"h":177.5,"l":176.99,"n":70,"o":177.5,"t":"2026-10-15T23:30:00Z","v":3259,"vw":177.197433},{"c":177.57,"h":177.57,"l":176.5,"n":21,"o":176.532,"t":"2026-10-15T23:45:00Z","v":1774,"vw":176.835092},{"c":178.99,"h":182.6,"l":178.6,"n":1496,"o":180.9982,"t":"2026-10-16T08:00:00Z","v":36967,"vw":180.717475},{"c":179.04,"h":179.04,"l":179,"n":53,"o":179,"t":"2026-10-16T08:15:00Z","v":1479,"vw":179.014762},{"c":179.85,"h":179.85,"l":179.8,"n":8,"o":179.8,"t":"2026-10-16T08:30:00Z","v":354,"vw":179.822436},{"c":179.16,"h":181.9,"l":179.16,"n":21,"o":180.47,"t":"2026-10-16T08:45:00Z","v":1114,"vw":179.814882},{"c":179.28,"h":180.05,"l":179.28,"n":23,"o":180.05,"t":"2026-10-16T09:00:00Z","v":721,"vw":179.66225},{"c":180.2,"h":180.2,"l":180.02,"n":61,"o":180.05,"t":"2026-10-16T09:15:00Z","v":1898,"vw":180.066142},{"c":179.74,"h":181,"l":179.6,"n":40,"o":181,"t":"2026-10-16T09:30:00Z","v":2140,"vw":180.041835},{"c":179.55,"h":179.8,"l":179.55,"n":35,"o":179.8,"t":"2026-10-16T09:45:00Z","v":1534,"vw":179.649012},{"c":177.8,"h":179.01,"l":177.8,"n":41,"o":179.01,"t":"2026-10-16T10:00:00Z","v":2602,"vw":178.539355},{"c":178.61,"h":178.68,"l":178.6,"n":28,"o":178.68,"t":"2026-10-16T10:15:00Z","v":1527,"vw":178.6504},{"c":178.59,"h":178.59,"l":178.29,"n":30,"o":178.32,"t":"2026-10-16T10:30:00Z","v":1630,"vw":178.334545},{"c":178.29,"h":178.89,"l":178.29,"n":46,"o":178.71,"t":"2026-10-16T10:45:00Z","v":3921,"vw":178.459195},{"c":177,"h":178.8056,"l":177,"n":185,"o":178.13,"t":"2026-10-16T11:00:00Z","v":6170,"vw":177.83952},{"c":176.86,"h":177.69,"l":176.2083,"n":85,"o":177.5,"t":"2026-10-16T11:15:00Z","v":3503,"vw":176.762274},{"c":175.5,"h":176.99,"l":175,"n":130,"o":176.8743,"t":"2026-10-16T11:30:00Z","v":5315,"vw":175.683253},{"c":176,"h":176,"l":175.5,"n":85,"o":175.53,"t":"2026-10-16T11:45:00Z","v":2583,"vw":175.766416},{"c":176.05,"h":177,"l":176.05,"n":116,"o":176.75,"t":"2026-10-16T12:00:00Z","v":2664,"vw":176.523518},{"c":176.87,"h":176.87,"l":176,"n":34,"o":176,"t":"2026-10-16T12:15:00Z","v":2107,"vw":176.210625},{"c":175.5,"h":177.8113,"l":175.5,"n":80,"o":177.4795,"t":"2026-10-16T12:30:00Z","v":3393,"vw":176.536793},{"c":174.996,"h":175.55,"l":174.996,"n":235,"o":175.5,"t":"2026-10-16T12:45:00Z","v":6596,"vw":175.314332},{"c":176.34,"h":176.562,"l":175.37,"n":73,"o":175.39,"t":"2026-10-16T13:00:00Z","v":78717,"vw":175.923899},{"c":177.63,"h":177.63,"l":174.5628,"n":196,"o":175.99,"t":"2026-10-16T13:15:00Z","v":6470,"vw":175.674862},{"c":172.65,"h":175.59,"l":170.03,"n":7289,"o":174.73,"t":"2026-10-16T13:30:00Z","v":431730,"vw":172.886099},{"c":171.895,"h":174.1599,"l":170.65,"n":5737,"o":172.6425,"t":"2026-10-16T13:45:00Z","v":324084,"vw":171.974247},{"c":173.4,"h":173.93,"l":171.01,"n":3561,"o":171.895,"t":"2026-10-16T14:00:00Z","v":236571,"vw":172.564989},{"c":173.185,"h":174.31,"l":172.6301,"n":2603,"o":173.08,"t":"2026-10-16T14:15:00Z","v":140479,"vw":173.537315},{"c":176.5468,"h":177.19,"l":173.0266,"n":3637,"o":173.25,"t":"2026-10-16T14:30:00Z","v":212968,"vw":175.48847},{"c":174.465,"h":176.67,"l":173.61,"n":2686,"o":176.31,"t":"2026-10-16T14:45:00Z","v":176432,"vw":175.14325},{"c":172.98,"h":174.465,"l":172,"n":2808,"o":174.465,"t":"2026-10-16T15:00:00Z","v":120140,"vw":172.975292},{"c":173.61,"h":174,"l":172.27,"n":2713,"o":172.88,"t":"2026-10-16T15:15:00Z","v":126155,"vw":173.329906},{"c":173.64,"h":174.3,"l":173.1,"n":2150,"o":173.49,"t":"2026-10-16T15:30:00Z","v":92336,"vw":173.783883},{"c":173.26,"h":174.41,"l":172.76,"n":2172,"o":173.63,"t":"2026-10-16T15:45:00Z","v":72732,"vw":173.341146},{"c":174.405,"h":174.405,"l":172.8872,"n":2302,"o":173.1,"t":"2026-10-16T16:00:00Z","v":120931,"vw":173.462413},{"c":174.715,"h":175.05,"l":174.2401,"n":2156,"o":174.32,"t":"2026-10-16T16:15:00Z","v":79423,"vw":174.621762},{"c":174.435,"h":174.875,"l":173.06,"n":2120,"o":174.715,"t":"2026-10-16T16:30:00Z","v":81529,"vw":173.971972},{"c":173.61,"h":174.4625,"l":173.0701,"n":2363,"o":174.44,"t":"2026-10-16T16:45:00Z","v":92604,"vw":173.627442},{"c":172.73,"h":173.795,"l":172.13,"n":3165,"o":173.61,"t":"2026-10-16T17:00:00Z","v":190957,"vw":172.770608},{"c":172,"h":172.7,"l":170.8,"n":4630,"o":172.7,"t":"2026-10-16T17:15:00Z","v":232028,"vw":171.655877},{"c":172.2101,"h":172.6899,"l":171.0001,"n":2970,"o":171.875,"t":"2026-10-16T17:30:00Z","v":116296,"vw":171.826566},{"c":171.58,"h":172.51,"l":171.13,"n":2413,"o":172.29,"t":"2026-10-16T17:45:00Z","v":89575,"vw":171.602961},{"c":171.35,"h":172.0425,"l":170.915,"n":3106,"o":171.565,"t":"2026-10-16T18:00:00Z","v":151089,"vw":171.4389},{"c":171.7,"h":171.8248,"l":170.68,"n":2865,"o":171.465,"t":"2026-10-16T18:15:00Z","v":111524,"vw":171.175238},{"c":171.02,"h":171.8,"l":170.61,"n":3284,"o":171.545,"t":"2026-10-16T18:30:00Z","v":142043,"vw":171.211756},{"c":170.315,"h":171.08,"l":169.59,"n":5363,"o":171.08,"t":"2026-10-16T18:45:00Z","v":218297,"vw":170.170882},{"c":170.75,"h":170.76,"l":168.56,"n":5082,"o":170.315,"t":"2026-10-16T19:00:00Z","v":182876,"vw":169.68021},{"c":171.605,"h":172,"l":169.97,"n":3956,"o":170.72,"t":"2026-10-16T19:15:00Z","v":185960,"vw":170.970993},{"c":169.735,"h":171.98,"l":169.5,"n":6123,"o":171.62,"t":"2026-10-16T19:30:00Z","v":291419,"vw":170.402747},{"c":169.59,"h":170.515,"l":169.145,"n":12598,"o":169.78,"t":"2026-10-16T19:45:00Z","v":711425,"vw":169.72713},{"c":169.6356,"h":170,"l":168.34,"n":380,"o":169.59,"t":"2026-10-16T20:00:00Z","v":1042386,"vw":169.696708},{"c":169.7,"h":169.79,"l":169.12,"n":270,"o":169.7,"t":"2026-10-16T20:15:00Z","v":15881,"vw":169.546373},{"c":170.2,"h":170.27,"l":169.21,"n":122,"o":169.69,"t":"2026-10-16T20:30:00Z","v":6301,"vw":169.714599},{"c":170.17,"h":170.562,"l":169.8,"n":55,"o":170.562,"t":"2026-10-16T20:45:00Z","v":2095,"vw":169.893108},{"c":169.8,"h":170.67,"l":169.5,"n":42,"o":169.9802,"t":"2026-10-16T21:00:00Z","v":1337,"vw":170.164134},{"c":169.45,"h":169.6,"l":169,"n":72,"o":169.6,"t":"2026-10-16T21:15:00Z","v":1454,"vw":169.260676},{"c":169,"h":169.5137,"l":169,"n":84,"o":169.12,"t":"2026-10-16T21:30:00Z","v":2115,"vw":169.151435},{"c":168.85,"h":169.328,"l":168.5266,"n":106,"o":169,"t":"2026-10-16T21:45:00Z","v":1805,"vw":168.817648},{"c":168.23,"h":168.5,"l":168,"n":59,"o":168.03,"t":"2026-10-16T22:00:00Z","v":2042,"vw":168.23042},{"c":167.4313,"h":169.5,"l":167.4313,"n":254,"o":168.02,"t":"2026-10-16T22:15:00Z","v":4309,"vw":168.042322},{"c":168.2,"h":168.99,"l":168.1,"n":41,"o":168.99,"t":"2026-10-16T22:30:00Z","v":832,"vw":168.341966},{"c":168,"h":169.27,"l":167.2371,"n":69,"o":169.27,"t":"2026-10-16T22:45:00Z","v":2411,"vw":167.691307},{"c":169,"h":169,"l":167,"n":39,"o":167.7309,"t":"2026-10-16T23:00:00Z","v":1393,"vw":167.741038},{"c":169.1,"h":169.1,"l":167.45,"n":73,"o":167.5,"t":"2026-10-16T23:15:00Z","v":2029,"vw":167.838014},{"c":168.04,"h":168.04,"l":167.52,"n":41,"o":167.52,"t":"2026-10-16T23:30:00Z","v":1264,"vw":167.715679},{"c":169.29,"h":169.29,"l":168,"n":38,"o":168,"t":"2026-10-16T23:45:00Z","v":957,"vw":168.81143},{"c":175.5,"h":177.3619,"l":175.08,"n":1069,"o":175.08,"t":"2026-10-19T08:00:00Z","v":28661,"vw":176.415572},{"c":175.8,"h":175.8,"l":175.2,"n":24,"o":175.49,"t":"2026-10-19T08:15:00Z","v":567,"vw":175.440541},{"c":176.5,"h":176.5,"l":175.96,"n":58,"o":176.26,"t":"2026-10-19T08:30:00Z","v":2580,"vw":176.147446},{"c":176,"h":176,"l":175.95,"n":39,"o":175.97,"t":"2026-10-19T08:45:00Z","v":1290,"vw":175.964603},{"c":175,"h":175.6,"l":175,"n":23,"o":175.49,"t":"2026-10-19T09:00:00Z","v":1310,"vw":175.51802},{"c":176.2,"h":176.2,"l":176,"n":8,"o":176,"t":"2026-10-19T09:15:00Z","v":996,"vw":176.075},{"c":175.71,"h":175.79,"l":175.71,"n":12,"o":175.79,"t":"2026-10-19T09:30:00Z","v":771,"vw":175.76189},{"c":176.5,"h":176.5,"l":176.5,"n":1,"o":176.5,"t":"2026-10-19T09:45:00Z","v":100,"vw":176.5},{"c":177.16,"h":177.16,"l":176.7,"n":95,"o":176.7,"t":"2026-10-19T10:00:00Z","v":8632,"vw":176.841847},{"c":176.17,"h":176.62,"l":176,"n":58,"o":176.31,"t":"2026-10-19T10:15:00Z","v":2760,"vw":176.214402},{"c":176.6,"h":176.6,"l":176,"n":46,"o":176.01,"t":"2026-10-19T10:30:00Z","v":920,"vw":176.147343},{"c":177.9082,"h":178,"l":177.49,"n":85,"o":177.49,"t":"2026-10-19T10:45:00Z","v":4062,"vw":177.925807},{"c":177.4264,"h":178,"l":176.99,"n":206,"o":178,"t":"2026-10-19T11:00:00Z","v":8366,"vw":177.525724},{"c":177.5264,"h":177.7,"l":176.5,"n":85,"o":176.9656,"t":"2026-10-19T11:15:00Z","v":3061,"vw":177.18732},{"c":177,"h":177,"l":176.13,"n":113,"o":176.84,"t":"2026-10-19T11:30:00Z","v":5018,"vw":176.590362},{"c":177.5,"h":177.99,"l":176.9,"n":153,"o":177.1,"t":"2026-10-19T11:45:00Z","v":8040,"vw":177.461053},{"c":177.9669,"h":178.01,"l":177.2348,"n":312,"o":177.2348,"t":"2026-10-19T12:00:00Z","v":22814,"vw":177.968123},{"c":177.55,"h":178,"l":175.54,"n":1684,"o":178,"t":"2026-10-19T12:15:00Z","v":37526,"vw":176.928428},{"c":177.96,"h":177.98,"l":177.5,"n":182,"o":177.57,"t":"2026-10-19T12:30:00Z","v":6935,"vw":177.732281},{"c":177.85,"h":178,"l":177.5,"n":175,"o":177.5424,"t":"2026-10-19T12:45:00Z","v":5488,"vw":177.854887},{"c":177.84,"h":178,"l":177.04,"n":260,"o":177.5,"t":"2026-10-19T13:00:00Z","v":10639,"vw":177.892349},{"c":178.01,"h":181.5,"l":177.3,"n":860,"o":178,"t":"2026-10-19T13:15:00Z","v":14323,"vw":178.528283},{"c":174.895,"h":179.5293,"l":174.3114,"n":8003,"o":179.45,"t":"2026-10-19T13:30:00Z","v":407614,"vw":177.091975},{"c":171.82,"h":175.55,"l":171.255,"n":4680,"o":174.74,"t":"2026-10-19T13:45:00Z","v":213648,"vw":173.83021},{"c":171.9189,"h":172.5,"l":169.63,"n":4907,"o":171.97,"t":"2026-10-19T14:00:00Z","v":234977,"vw":170.700586},{"c":172.855,"h":173.2199,"l":171.5201,"n":3633,"o":172.105,"t":"2026-10-19T14:15:00Z","v":195727,"vw":172.402532},{"c":173.69,"h":173.81,"l":172,"n":3349,"o":172.82,"t":"2026-10-19T14:30:00Z","v":207936,"vw":172.799911},{"c":174.85,"h":175.37,"l":168.8,"n":3623,"o":173.85,"t":"2026-10-19T14:45:00Z","v":249108,"vw":174.487167},{"c":176.26,"h":177.16,"l":174.1952,"n":4905,"o":174.915,"t":"2026-10-19T15:00:00Z","v":355422,"vw":176.040821},{"c":178.595,"h":179.09,"l":176.29,"n":5069,"o":176.4,"t":"2026-10-19T15:15:00Z","v":338159,"vw":178.265495},{"c":180.8,"h":181.14,"l":178.51,"n":5240,"o":178.6,"t":"2026-10-19T15:30:00Z","v":345692,"vw":179.860321},{"c":179.8519,"h":181,"l":179.8519,"n":3006,"o":180.81,"t":"2026-10-19T15:45:00Z","v":198189,"vw":180.402359},{"c":179.7,"h":180.6661,"l":178.68,"n":3228,"o":179.9315,"t":"2026-10-19T16:00:00Z","v":297087,"vw":179.812429},{"c":178.44,"h":179.9812,"l":177.72,"n":2073,"o":179.685,"t":"2026-10-19T16:15:00Z","v":204173,"vw":178.635512},{"c":178.01,"h":178.53,"l":177.6,"n":2085,"o":178.37,"t":"2026-10-19T16:30:00Z","v":184354,"vw":178.021562},{"c":176.2,"h":178.13,"l":176.01,"n":3135,"o":178.13,"t":"2026-10-19T16:45:00Z","v":226100,"vw":176.852503},{"c":176.49,"h":176.712,"l":175.89,"n":2919,"o":176.115,"t":"2026-10-19T17:00:00Z","v":153576,"vw":176.264569},{"c":175.485,"h":176.52,"l":175.07,"n":2263,"o":176.32,"t":"2026-10-19T17:15:00Z","v":156289,"vw":175.704109},{"c":174.1206,"h":175.66,"l":173.6802,"n":2154,"o":175.45,"t":"2026-10-19T17:30:00Z","v":185838,"vw":174.72572},{"c":173.9,"h":174.07,"l":172.63,"n":2413,"o":173.85,"t":"2026-10-19T17:45:00Z","v":188717,"vw":173.286054},{"c":173.62,"h":174.54,"l":173,"n":2036,"o":173.975,"t":"2026-10-19T18:00:00Z","v":179108,"vw":173.677962},{"c":173.45,"h":174.24,"l":172.95,"n":2313,"o":173.635,"t":"2026-10-19T18:15:00Z","v":213804,"vw":173.604609},{"c":173.88,"h":173.98,"l":172.79,"n":1989,"o":173.45,"t":"2026-10-19T18:30:00Z","v":201725,"vw":173.510453},{"c":172.995,"h":174.46,"l":172.6752,"n":1936,"o":173.88,"t":"2026-10-19T18:45:00Z","v":174486,"vw":173.53124},{"c":172.27,"h":173.36,"l":171.84,"n":2261,"o":173.1,"t":"2026-10-19T19:00:00Z","v":138876,"vw":172.49394},{"c":174.25,"h":175.15,"l":172.15,"n":3018,"o":172.27,"t":"2026-10-19T19:15:00Z","v":281637,"vw":173.757655},{"c":175.18,"h":176.19,"l":174.04,"n":4021,"o":174.45,"t":"2026-10-19T19:30:00Z","v":317553,"vw":175.216149},{"c":172.84,"h":175.2,"l":172.56,"n":8859,"o":175.045,"t":"2026-10-19T19:45:00Z","v":571104,"vw":173.251855},{"c":172.9,"h":173.5,"l":172.5,"n":180,"o":172.81,"t":"2026-10-19T20:00:00Z","v":734147,"vw":172.812426},{"c":172.5,"h":173.02,"l":172.5,"n":13,"o":173.02,"t":"2026-10-19T20:15:00Z","v":433,"vw":172.652941},{"c":173.37,"h":173.5,"l":172.81,"n":10,"o":173.5,"t":"2026-10-19T20:30:00Z","v":12978,"vw":172.854567},{"c":173.5,"h":173.9589,"l":173.39,"n":17,"o":173.39,"t":"2026-10-19T20:45:00Z","v":949,"vw":173.581113},{"c":174.1731,"h":174.1731,"l":174.1731,"n":1,"o":174.1731,"t":"2026-10-19T21:00:00Z","v":150,"vw":174.1731},{"c":174.1614,"h":174.1614,"l":174.0517,"n":5,"o":174.0517,"t":"2026-10-19T21:15:00Z","v":274,"vw":174.113794},{"c":173.486,"h":173.65,"l":173.486,"n":29,"o":173.63,"t":"2026-10-19T21:30:00Z","v":1633,"vw":173.555507},{"c":174,"h":174,"l":174,"n":1,"o":174,"t":"2026-10-19T21:45:00Z","v":100,"vw":174},{"c":173.5,"h":173.71,"l":173.5,"n":22,"o":173.71,"t":"2026-10-19T22:00:00Z","v":1375,"vw":173.574729},{"c":173.6,"h":173.63,"l":173.6,"n":18,"o":173.63,"t":"2026-10-19T22:30:00Z","v":773,"vw":173.608114},{"c":173.6,"h":173.6,"l":173.43,"n":27,"o":173.43,"t":"2026-10-19T22:45:00Z","v":491,"vw":173.536567},{"c":174.1,"h":174.1,"l":174.1,"n":2,"o":174.1,"t":"2026-10-19T23:00:00Z","v":170,"vw":174.1},{"c":173.6,"h":173.75,"l":173.4,"n":9,"o":173.75,"t":"2026-10-19T23:15:00Z","v":464,"vw":173.5875},{"c":173.6,"h":173.62,"l":173.6,"n":25,"o":173.62,"t":"2026-10-19T23:30:00Z","v":254,"vw":173.61},{"c":173.02,"h":173.3,"l":173.0111,"n":52,"o":173.3,"t":"2026-10-19T23:45:00Z","v":1249,"vw":173.176628},{"c":168.55,"h":171.21,"l":168.5154,"n":785,"o":169,"t":"2026-10-20T08:00:00Z","v":13034,"vw":169.353329},{"c":170.82,"h":172.84,"l":170.82,"n":8,"o":172.84,"t":"2026-10-20T08:30:00Z","v":1157,"vw":171.083478},{"c":169,"h":170.64,"l":169,"n":18,"o":170.64,"t":"2026-10-20T08:45:00Z","v":708,"vw":169.63},{"c":168.29,"h":169.45,"l":168,"n":51,"o":169,"t":"2026-10-20T09:00:00Z","v":1608,"vw":168.667186},{"c":168.82,"h":168.82,"l":168.82,"n":9,"o":168.82,"t":"2026-10-20T09:15:00Z","v":508,"vw":168.82},{"c":168.7,"h":168.7,"l":168.6,"n":46,"o":168.6,"t":"2026-10-20T09:45:00Z","v":10066,"vw":168.694464},{"c":168.93,"h":168.93,"l":168.79,"n":17,"o":168.79,"t":"2026-10-20T10:00:00Z","v":758,"vw":168.90651},{"c":168.46,"h":168.7,"l":168.3,"n":61,"o":168.7,"t":"2026-10-20T10:15:00Z","v":4507,"vw":168.505816},{"c":168.4,"h":168.4,"l":167.8,"n":199,"o":168.4,"t":"2026-10-20T10:30:00Z","v":8890,"vw":168.072663},{"c":167.86,"h":168.1,"l":167.8,"n":10,"o":167.8,"t":"2026-10-20T10:45:00Z","v":1743,"vw":167.834043},{"c":167,"h":168.01,"l":167,"n":188,"o":168,"t":"2026-10-20T11:00:00Z","v":8222,"vw":167.404322},{"c":167.76,"h":167.76,"l":166.39,"n":172,"o":167.01,"t":"2026-10-20T11:15:00Z","v":3987,"vw":167.006249},{"c":167.5,"h":167.5,"l":166.8,"n":112,"o":167,"t":"2026-10-20T11:30:00Z","v":2920,"vw":167.077658},{"c":167.1,"h":167.97,"l":166.9282,"n":86,"o":167.01,"t":"2026-10-20T11:45:00Z","v":7123,"vw":167.33072},{"c":166.79,"h":167.5,"l":166.4,"n":102,"o":167.05,"t":"2026-10-20T12:00:00Z","v":3000,"vw":166.820572},{"c":166.9813,"h":167.97,"l":166.9813,"n":86,"o":167.01,"t":"2026-10-20T12:15:00Z","v":3644,"vw":167.152674},{"c":168.9998,"h":168.9998,"l":167.1,"n":159,"o":167.1,"t":"2026-10-20T12:30:00Z","v":5015,"vw":168.139729},{"c":168.4671,"h":169.1,"l":168.1775,"n":82,"o":169,"t":"2026-10-20T12:45:00Z","v":2687,"vw":168.719351},{"c":169.07,"h":169.2,"l":168.8,"n":56,"o":169.2,"t":"2026-10-20T13:00:00Z","v":8714,"vw":168.989973},{"c":168.33,"h":170,"l":168.33,"n":374,"o":169.1,"t":"2026-10-20T13:15:00Z","v":9344,"vw":169.234801},{"c":161.95,"h":169,"l":161,"n":12716,"o":168.27,"t":"2026-10-20T13:30:00Z","v":705870,"vw":164.268781},{"c":168.35,"h":169.11,"l":161.81,"n":7138,"o":162.06,"t":"2026-10-20T13:45:00Z","v":410764,"vw":165.24334},{"c":170.12,"h":171.3,"l":168.0101,"n":4925,"o":168.49,"t":"2026-10-20T14:00:00Z","v":292146,"vw":169.598157},{"c":174.2825,"h":174.6299,"l":170.2,"n":4915,"o":170.25,"t":"2026-10-20T14:15:00Z","v":280541,"vw":172.308201},{"c":175.3075,"h":175.969,"l":173.5,"n":4788,"o":174.285,"t":"2026-10-20T14:30:00Z","v":349279,"vw":174.827573},{"c":176.655,"h":177.1095,"l":174.58,"n":3466,"o":175.625,"t":"2026-10-20T14:45:00Z","v":229315,"vw":175.955523},{"c":174.45,"h":177.19,"l":173.2,"n":3691,"o":176.57,"t":"2026-10-20T15:00:00Z","v":209879,"vw":175.456781},{"c":174.54,"h":175.8689,"l":173.76,"n":3058,"o":174.35,"t":"2026-10-20T15:15:00Z","v":216120,"vw":175.051097},{"c":174.615,"h":174.96,"l":173,"n":2311,"o":174.55,"t":"2026-10-20T15:30:00Z","v":119368,"vw":173.945548},{"c":175.49,"h":175.89,"l":173.99,"n":2281,"o":174.61,"t":"2026-10-20T15:45:00Z","v":113367,"vw":174.841069},{"c":174.71,"h":175.8186,"l":174.4802,"n":1813,"o":175.685,"t":"2026-10-20T16:00:00Z","v":70437,"vw":175.266646},{"c":174.28,"h":174.92,"l":173.5,"n":2129,"o":174.81,"t":"2026-10-20T16:15:00Z","v":294161,"vw":174.152109},{"c":174.2951,"h":175.4699,"l":174.09,"n":2268,"o":174.42,"t":"2026-10-20T16:30:00Z","v":157508,"vw":174.791913},{"c":173.774,"h":174.86,"l":173.2901,"n":2114,"o":174.29,"t":"2026-10-20T16:45:00Z","v":135354,"vw":174.298857},{"c":174.03,"h":174.3492,"l":173.42,"n":2030,"o":173.845,"t":"2026-10-20T17:00:00Z","v":132809,"vw":173.877519},{"c":173.7764,"h":174.47,"l":173.48,"n":2224,"o":174.035,"t":"2026-10-20T17:15:00Z","v":175156,"vw":173.972726},{"c":173.57,"h":174.26,"l":173.445,"n":2205,"o":174.02,"t":"2026-10-20T17:30:00Z","v":224702,"vw":173.844575},{"c":173.805,"h":174.0965,"l":173.1,"n":2442,"o":173.46,"t":"2026-10-20T17:45:00Z","v":188877,"vw":173.715122},{"c":173.9225,"h":174.15,"l":173.47,"n":2206,"o":173.87,"t":"2026-10-20T18:00:00Z","v":193960,"vw":173.799264},{"c":174.105,"h":174.38,"l":173.51,"n":2104,"o":174,"t":"2026-10-20T18:15:00Z","v":183081,"vw":174.01248},{"c":172.7,"h":174.1781,"l":172.7,"n":2205,"o":174.105,"t":"2026-10-20T18:30:00Z","v":157695,"vw":173.370203},{"c":173.635,"h":173.96,"l":172.6701,"n":2387,"o":172.74,"t":"2026-10-20T18:45:00Z","v":196171,"vw":173.439905},{"c":173.615,"h":174.23,"l":173.45,"n":2300,"o":173.45,"t":"2026-10-20T19:00:00Z","v":200393,"vw":173.912277},{"c":173.34,"h":173.94,"l":172.92,"n":2879,"o":173.56,"t":"2026-10-20T19:15:00Z","v":235763,"vw":173.488222},{"c":172.85,"h":174.1067,"l":172.1,"n":3646,"o":173.155,"t":"2026-10-20T19:30:00Z","v":227043,"vw":172.984873},{"c":171.42,"h":173.129,"l":171.34,"n":9142,"o":172.93,"t":"2026-10-20T19:45:00Z","v":543639,"vw":172.185032},{"c":171.5,"h":172.35,"l":170.2,"n":330,"o":171.51,"t":"2026-10-20T20:00:00Z","v":326307,"vw":171.496842},{"c":171.9227,"h":171.9227,"l":171.5001,"n":25,"o":171.5001,"t":"2026-10-20T20:15:00Z","v":41945,"vw":171.513305},{"c":173.79,"h":174,"l":172.63,"n":240,"o":173.1317,"t":"2026-10-20T20:30:00Z","v":19649,"vw":173.738349},{"c":178.49,"h":180.3,"l":173.45,"n":1419,"o":173.45,"t":"2026-10-20T20:45:00Z","v":75103,"vw":177.669504},{"c":180,"h":181.05,"l":177.75,"n":913,"o":178.54,"t":"2026-10-20T21:00:00Z","v":50759,"vw":179.686451},{"c":179.98,"h":181.5,"l":178.2,"n":729,"o":179.8705,"t":"2026-10-20T21:15:00Z","v":36739,"vw":180.01286},{"c":180.18,"h":181.6,"l":179,"n":430,"o":179,"t":"2026-10-20T21:30:00Z","v":16665,"vw":180.606811},{"c":181.7,"h":181.7,"l":179,"n":257,"o":180.01,"t":"2026-10-20T21:45:00Z","v":9959,"vw":180.544587},{"c":187.98,"h":187.98,"l":182,"n":1377,"o":182,"t":"2026-10-20T22:00:00Z","v":43199,"vw":183.834377},{"c":185.31,"h":187.8,"l":185.01,"n":619,"o":187.14,"t":"2026-10-20T22:15:00Z","v":22238,"vw":186.413285},{"c":186.2131,"h":186.95,"l":185,"n":570,"o":185.16,"t":"2026-10-20T22:30:00Z","v":17039,"vw":185.732314},{"c":186.04,"h":186.83,"l":185.55,"n":310,"o":186.22,"t":"2026-10-20T22:45:00Z","v":13565,"vw":186.185061},{"c":185.94,"h":186,"l":185,"n":198,"o":185.5,"t":"2026-10-20T23:00:00Z","v":11099,"vw":185.360811},{"c":185.68,"h":186.34,"l":184.48,"n":507,"o":185.4,"t":"2026-10-20T23:15:00Z","v":20616,"vw":185.04718},{"c":184.72,"h":185.48,"l":184.5103,"n":148,"o":185,"t":"2026-10-20T23:30:00Z","v":4901,"vw":184.837053},{"c":184.1999,"h":185.21,"l":184.1999,"n":331,"o":184.71,"t":"2026-10-20T23:45:00Z","v":14224,"vw":184.717136},{"c":181,"h":182.99,"l":180,"n":1102,"o":182.631,"t":"2026-10-21T08:00:00Z","v":31386,"vw":181.707649},{"c":181.6,"h":181.99,"l":180.71,"n":72,"o":181,"t":"2026-10-21T08:15:00Z","v":7285,"vw":181.027705},{"c":180.5,"h":181.3,"l":179.1833,"n":125,"o":181.3,"t":"2026-10-21T08:30:00Z","v":4438,"vw":180.331836},{"c":179,"h":180.85,"l":179,"n":98,"o":180.79,"t":"2026-10-21T08:45:00Z","v":4253,"vw":179.77013},{"c":180.87,"h":180.87,"l":179.26,"n":31,"o":179.5,"t":"2026-10-21T09:00:00Z","v":1018,"vw":180.05098},{"c":182,"h":182.1,"l":180.58,"n":176,"o":180.58,"t":"2026-10-21T09:15:00Z","v":4761,"vw":181.707473},{"c":181.85,"h":182.7537,"l":181.66,"n":43,"o":182.7537,"t":"2026-10-21T09:30:00Z","v":2014,"vw":181.967853},{"c":181.69,"h":181.69,"l":181.0003,"n":121,"o":181.49,"t":"2026-10-21T09:45:00Z","v":4694,"vw":181.450624},{"c":180.15,"h":181.69,"l":180.15,"n":141,"o":181.69,"t":"2026-10-21T10:00:00Z","v":4882,"vw":181.293212},{"c":182,"h":182.09,"l":180.06,"n":250,"o":180.19,"t":"2026-10-21T10:15:00Z","v":10314,"vw":181.26479},{"c":182.04,"h":182.04,"l":181.83,"n":17,"o":181.95,"t":"2026-10-21T10:30:00Z","v":528,"vw":181.950672},{"c":181.66,"h":181.66,"l":181.66,"n":4,"o":181.66,"t":"2026-10-21T10:45:00Z","v":181,"vw":181.66},{"c":182.11,"h":183.48,"l":182.01,"n":242,"o":182.19,"t":"2026-10-21T11:00:00Z","v":8124,"vw":182.636574},{"c":182.1271,"h":182.4,"l":182,"n":113,"o":182,"t":"2026-10-21T11:15:00Z","v":3822,"vw":182.181729},{"c":182.85,"h":183.99,"l":182.2,"n":208,"o":183.99,"t":"2026-10-21T11:30:00Z","v":10478,"vw":182.886832},{"c":182.8,"h":182.9008,"l":182,"n":164,"o":182.2,"t":"2026-10-21T11:45:00Z","v":5166,"vw":182.637756},{"c":183.5,"h":184.06,"l":182.54,"n":399,"o":182.81,"t":"2026-10-21T12:00:00Z","v":13370,"vw":183.328567},{"c":183.69,"h":183.8,"l":183.28,"n":116,"o":183.51,"t":"2026-10-21T12:15:00Z","v":4282,"vw":183.56197},{"c":182.3887,"h":183.6238,"l":182.25,"n":357,"o":182.5,"t":"2026-10-21T12:30:00Z","v":14291,"vw":182.646792},{"c":182.49,"h":182.75,"l":182,"n":220,"o":182.5,"t":"2026-10-21T12:45:00Z","v":13251,"vw":182.1707},{"c":183.55,"h":183.55,"l":182.71,"n":371,"o":182.99,"t":"2026-10-21T13:00:00Z","v":11579,"vw":183.038616},{"c":184.02,"h":185.48,"l":183.34,"n":746,"o":183.39,"t":"2026-10-21T13:15:00Z","v":21211,"vw":184.503239},{"c":180.525,"h":189.88,"l":178.5901,"n":15606,"o":184.02,"t":"2026-10-21T13:30:00Z","v":1072811,"vw":184.225451},{"c":181.74,"h":183.37,"l":178.783,"n":7140,"o":180.5525,"t":"2026-10-21T13:45:00Z","v":430920,"vw":181.209469},{"c":182.12,"h":184.765,"l":181.45,"n":5852,"o":181.59,"t":"2026-10-21T14:00:00Z","v":336123,"vw":183.269408},{"c":183.47,"h":184,"l":181.465,"n":4099,"o":182.12,"t":"2026-10-21T14:15:00Z","v":253765,"vw":182.745402},{"c":182.2,"h":183.8,"l":181.46,"n":3093,"o":183.41,"t":"2026-10-21T14:30:00Z","v":186403,"vw":182.500134},{"c":183.0026,"h":184.4899,"l":182.0401,"n":3295,"o":182.25,"t":"2026-10-21T14:45:00Z","v":214674,"vw":183.340501},{"c":183.298,"h":183.46,"l":182,"n":2742,"o":182.98,"t":"2026-10-21T15:00:00Z","v":175482,"vw":182.920089},{"c":182.565,"h":183.54,"l":181.9175,"n":2697,"o":183.31,"t":"2026-10-21T15:15:00Z","v":165388,"vw":182.602827},{"c":183.81,"h":183.82,"l":182.2601,"n":2385,"o":182.565,"t":"2026-10-21T15:30:00Z","v":132395,"vw":183.021307},{"c":183.83,"h":184.7,"l":183.57,"n":2676,"o":183.83,"t":"2026-10-21T15:45:00Z","v":130964,"vw":184.159882},{"c":183.39,"h":183.985,"l":183.04,"n":2288,"o":183.985,"t":"2026-10-21T16:00:00Z","v":126839,"vw":183.416673},{"c":183.4891,"h":184.08,"l":183.13,"n":2334,"o":183.5,"t":"2026-10-21T16:15:00Z","v":143082,"vw":183.635104},{"c":185.44,"h":186.215,"l":183.2,"n":3859,"o":183.61,"t":"2026-10-21T16:30:00Z","v":212483,"vw":184.485624},{"c":183.88,"h":185.505,"l":183.73,"n":2453,"o":185.28,"t":"2026-10-21T16:45:00Z","v":147821,"vw":184.725509},{"c":184.07,"h":184.5016,"l":183.62,"n":2044,"o":183.75,"t":"2026-10-21T17:00:00Z","v":108740,"vw":184.034652},{"c":183.7981,"h":184.63,"l":183.43,"n":1857,"o":183.92,"t":"2026-10-21T17:15:00Z","v":91550,"vw":184.185107},{"c":183.28,"h":183.88,"l":183.12,"n":1671,"o":183.77,"t":"2026-10-21T17:30:00Z","v":80939,"vw":183.521234},{"c":183.58,"h":183.65,"l":183.1301,"n":467,"o":183.27,"t":"2026-10-21T17:45:00Z","v":31958,"vw":183.39256}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6499027332721385,"strike":203.8471970458698,"iv":1.0478478528646038,"gamma":0.012739106073515912,"theta":-0.6248834192556003,"vega":0.023890167150753254,"rho":0.0010513889372680922,"breakevenPct":11.393997047141255},{"delta":0.15,"premium":0.9974375,"strike":198.48125,"iv":0.97182525,"gamma":0.017544,"theta":-0.77007525,"vega":0.03156275,"rho":0.0015550486065882836,"breakevenPct":8.660359243926349},{"delta":0.2,"premium":1.4061475409836066,"strike":195.49180327868854,"iv":0.9566770491803278,"gamma":0.02145081967213115,"theta":-0.9120540983606558,"vega":0.03797704918032787,"rho":0.002052333887725392,"breakevenPct":7.254576108329945},{"delta":0.25,"premium":1.87640350877193,"strike":193.17543859649123,"iv":0.9550894736842105,"gamma":0.024362456140350878,"theta":-1.0330670175438597,"vega":0.04308701754385965,"rho":0.002542899643297879,"breakevenPct":6.2489607284361846},{"delta":0.3,"premium":2.3675742574257423,"strike":191.07260726072607,"iv":0.9464221122112211,"gamma":0.02691287128712871,"theta":-1.119330693069307,"vega":0.047112211221122115,"rho":0.0030301066810781894,"breakevenPct":5.3710543186359105},{"delta":0.35,"premium":2.9158587257617725,"strike":189.16897506925207,"iv":0.9415936288088643,"gamma":0.028798337950138503,"theta":-1.1869484764542937,"vega":0.05016343490304709,"rho":0.003513153724828137,"breakevenPct":4.63276707430757},{"delta":0.4,"premium":3.5250000000000004,"strike":187.44047619047618,"iv":0.9463309523809524,"gamma":0.03001904761904762,"theta":-1.249445238095238,"vega":0.05253809523809524,"rho":0.003992572041290027,"breakevenPct":4.023028756115141},{"delta":0.45,"premium":4.219444444444444,"strike":185.78703703703704,"iv":0.9499685185185185,"gamma":0.030548148148148147,"theta":-1.2812574074074075,"vega":0.053596296296296295,"rho":0.004467366809478372,"breakevenPct":3.500643578538771},{"delta":0.5,"premium":4.940284974093264,"strike":184.1515544041451,"iv":0.9478989637305699,"gamma":0.030833937823834198,"theta":-1.289137305699482,"vega":0.05399818652849741,"rho":0.0049403889799100025,"breakevenPct":3.0024182254266982},{"delta":0.55,"premium":5.685103626943006,"strike":182.53238341968913,"iv":0.9406450777202072,"gamma":0.030898704663212435,"theta":-1.2752772020725387,"vega":0.05380388601036269,"rho":0.005411800927951946,"breakevenPct":2.526139583087537},{"delta":0.6,"premium":6.679999999999999,"strike":180.86666666666667,"iv":0.9525213333333333,"gamma":0.029724,"theta":-1.256184,"vega":0.052297333333333335,"rho":0.005871461227350024,"breakevenPct":2.160729200711757},{"delta":0.65,"premium":7.736312849162012,"strike":179.16201117318437,"iv":0.9596039106145251,"gamma":0.028295530726256984,"theta":-1.2147921787709497,"vega":0.05012569832402234,"rho":0.0063281573589494405,"breakevenPct":1.8075629275227978},{"delta":0.7,"premium":8.87689713322091,"strike":177.39881956155145,"iv":0.962270826306914,"gamma":0.02655834738617201,"theta":-1.1491408094435078,"vega":0.04720573355817875,"rho":0.006780785003457301,"breakevenPct":1.4684152384640714},{"delta":0.75,"premium":10.478920741989882,"strike":175.29089376053963,"iv":0.9887463743676222,"gamma":0.02360725126475548,"theta":-1.0791576728499157,"vega":0.043158516020236085,"rho":0.007211256421326785,"breakevenPct":1.1928393629640972},{"delta":0.8,"premium":11.914084507042254,"strike":173.31377151799686,"iv":0.9718280125195617,"gamma":0.02104162754303599,"theta":-0.9351413145539904,"vega":0.03787856025039123,"rho":0.007652773890161339,"breakevenPct":0.8976228483707956},{"delta":0.85,"premium":15.056833333333332,"strike":169.80833333333334,"iv":1.068199333333333,"gamma":0.016170000000000004,"theta":-0.863838333333333,"vega":0.03170666666666666,"rho":0.008002075736384225,"breakevenPct":0.7000581036423709},{"delta":0.9,"premium":26.794634937467812,"strike":157.9553650625322,"iv":1.630576078862884,"gamma":0.007757262263102431,"theta":-0.9671997738295341,"vega":0.02438222152227283,"rho":0.007923822908711471,"breakevenPct":0.6373243272687589}],"put":[{"delta":0.1,"premium":1.0620336603112124,"strike":159.47229709744704,"iv":1.5760728100875572,"gamma":0.010258875500691163,"theta":-0.909723242026384,"vega":0.024011303706112257,"rho":-0.0011587870078617155,"breakevenPct":13.710500361076472},{"delta":0.15,"premium":1.1128260869565219,"strike":170.3695652173913,"iv":1.0159739130434784,"gamma":0.016817391304347826,"theta":-0.7999982608695653,"vega":0.031601739130434785,"rho":-0.0017165617911478765,"breakevenPct":7.802190254692906},{"delta":0.2,"premium":1.5839908256880735,"strike":172.9954128440367,"iv":1.004360733944954,"gamma":0.02047376146788991,"theta":-0.9485757798165138,"vega":0.037949357798165134,"rho":-0.002271334738987728,"breakevenPct":6.628487842712378},{"delta":0.25,"premium":2.0939222042139383,"strike":175.25526742301457,"iv":0.9936867098865478,"gamma":0.023516531604538086,"theta":-1.066031442463533,"vega":0.04311053484602917,"rho":-0.0028241976327657257,"breakevenPct":5.675266794421706},{"delta":0.3,"premium":2.6409238249594815,"strike":177.2811993517018,"iv":0.9808828200972448,"gamma":0.02602868719611021,"theta":-1.151201620745543,"vega":0.047162398703403566,"rho":-0.0033769768349584004,"breakevenPct":4.869661440929132},{"delta":0.35,"premium":3.2717948717948713,"strike":179.08831908831908,"iv":0.9772763532763533,"gamma":0.02776125356125356,"theta":-1.2178336182336182,"vega":0.05014131054131054,"rho":-0.003931893353856418,"breakevenPct":4.228933317069282},{"delta":0.4,"premium":3.930623306233062,"strike":180.82655826558266,"iv":0.9697512195121951,"gamma":0.029195121951219514,"theta":-1.2597598915989159,"vega":0.05232737127371274,"rho":-0.004487002385690776,"breakevenPct":3.640954919190768},{"delta":0.45,"premium":4.612096774193548,"strike":182.5201612903226,"iv":0.9574137096774193,"gamma":0.03039193548387097,"theta":-1.2783774193548387,"vega":0.05380241935483871,"rho":-0.005042232084038658,"breakevenPct":3.0896260398033415},{"delta":0.5,"premium":5.62016129032258,"strike":184.2002688172043,"iv":0.9835561827956989,"gamma":0.02971989247311828,"theta":-1.3181623655913979,"vega":0.054004032258064515,"rho":-0.005613120823530602,"breakevenPct":2.723549663971177},{"delta":0.55,"premium":6.574128686327078,"strike":185.87801608579088,"iv":0.9878871313672922,"gamma":0.029329758713136728,"theta":-1.3122345844504022,"vega":0.05357319034852547,"rho":-0.006181681668911871,"breakevenPct":2.3292910995403626},{"delta":0.6,"premium":7.495354330708659,"strike":187.56299212598424,"iv":0.9736634645669291,"gamma":0.02913952755905512,"theta":-1.265448346456693,"vega":0.05252692913385827,"rho":-0.0067490499713253205,"breakevenPct":1.9132597258548925},{"delta":0.65,"premium":8.91267716535433,"strike":189.53149606299212,"iv":0.9975217322834646,"gamma":0.02724976377952756,"theta":-1.2388341732283463,"vega":0.05024346456692914,"rho":-0.0073443120689998176,"breakevenPct":1.613019447849556},{"delta":0.7,"premium":10.290171606864273,"strike":191.48595943837753,"iv":0.9970778471138846,"gamma":0.025551794071762873,"theta":-1.1587964118564744,"vega":0.04708471138845554,"rho":-0.00793802292436106,"breakevenPct":1.2987319797836105},{"delta":0.75,"premium":11.855575868372945,"strike":193.59689213893967,"iv":0.9938213893967093,"gamma":0.023471480804387566,"theta":-1.053392138939671,"vega":0.04306234003656307,"rho":-0.008543531035709855,"breakevenPct":1.0015708298470853},{"delta":0.8,"premium":13.856711409395976,"strike":196.079418344519,"iv":0.9997926174496644,"gamma":0.020561521252796415,"theta":-0.9308720357941833,"vega":0.03795480984340044,"rho":-0.009175798410592108,"breakevenPct":0.7393469140848501},{"delta":0.85,"premium":15.529587155963302,"strike":198.2052752293578,"iv":0.9559408256880735,"gamma":0.017474082568807343,"theta":-0.7397667431192663,"vega":0.03121972477064221,"rho":-0.00979401858681589,"breakevenPct":0.4925982822777675},{"delta":0.9,"premium":16.504357798165138,"strike":199.6387614678899,"iv":0.8539912844036697,"gamma":0.01477912844036697,"theta":-0.4905121559633025,"vega":0.023536238532110086,"rho":-0.01037563782746576,"breakevenPct":0.2427259670308547}]},"raw":{"call":[{"delta":0.1,"premium":0.6499027332721385,"strike":203.8471970458698,"iv":1.0478478528646038,"gamma":0.012739106073515912,"theta":-0.6248834192556003,"vega":0.023890167150753254,"rho":0.0010513889372680922,"breakevenPct":11.393997047141255},{"delta":0.15,"premium":0.9974375,"strike":198.48125,"iv":0.97182525,"gamma":0.017544,"theta":-0.77007525,"vega":0.03156275,"rho":0.0015550486065882836,"breakevenPct":8.660359243926349},{"delta":0.2,"premium":1.4061475409836066,"strike":195.49180327868854,"iv":0.9566770491803278,"gamma":0.02145081967213115,"theta":-0.9120540983606558,"vega":0.03797704918032787,"rho":0.002052333887725392,"breakevenPct":7.254576108329945},{"delta":0.25,"premium":1.87640350877193,"strike":193.17543859649123,"iv":0.9550894736842105,"gamma":0.024362456140350878,"theta":-1.0330670175438597,"vega":0.04308701754385965,"rho":0.002542899643297879,"breakevenPct":6.2489607284361846},{"delta":0.3,"premium":2.3675742574257423,"strike":191.07260726072607,"iv":0.9464221122112211,"gamma":0.02691287128712871,"theta":-1.119330693069307,"vega":0.047112211221122115,"rho":0.0030301066810781894,"breakevenPct":5.3710543186359105},{"delta":0.35,"premium":2.9158587257617725,"strike":189.16897506925207,"iv":0.9415936288088643,"gamma":0.028798337950138503,"theta":-1.1869484764542937,"vega":0.05016343490304709,"rho":0.003513153724828137,"breakevenPct":4.63276707430757},{"delta":0.4,"premium":3.5250000000000004,"strike":187.44047619047618,"iv":0.9463309523809524,"gamma":0.03001904761904762,"theta":-1.249445238095238,"vega":0.05253809523809524,"rho":0.003992572041290027,"breakevenPct":4.023028756115141},{"delta":0.45,"premium":4.219444444444444,"strike":185.78703703703704,"iv":0.9499685185185185,"gamma":0.030548148148148147,"theta":-1.2812574074074075,"vega":0.053596296296296295,"rho":0.004467366809478372,"breakevenPct":3.500643578538771},{"delta":0.5,"premium":4.940284974093264,"strike":184.1515544041451,"iv":0.9478989637305699,"gamma":0.030833937823834198,"theta":-1.289137305699482,"vega":0.05399818652849741,"rho":0.0049403889799100025,"breakevenPct":3.0024182254266982},{"delta":0.55,"premium":5.685103626943006,"strike":182.53238341968913,"iv":0.9406450777202072,"gamma":0.030898704663212435,"theta":-1.2752772020725387,"vega":0.05380388601036269,"rho":0.005411800927951946,"breakevenPct":2.526139583087537},{"delta":0.6,"premium":6.679999999999999,"strike":180.86666666666667,"iv":0.9525213333333333,"gamma":0.029724,"theta":-1.256184,"vega":0.052297333333333335,"rho":0.005871461227350024,"breakevenPct":2.160729200711757},{"delta":0.65,"premium":7.736312849162012,"strike":179.16201117318437,"iv":0.9596039106145251,"gamma":0.028295530726256984,"theta":-1.2147921787709497,"vega":0.05012569832402234,"rho":0.0063281573589494405,"breakevenPct":1.8075629275227978},{"delta":0.7,"premium":8.87689713322091,"strike":177.39881956155145,"iv":0.962270826306914,"gamma":0.02655834738617201,"theta":-1.1491408094435078,"vega":0.04720573355817875,"rho":0.006780785003457301,"breakevenPct":1.4684152384640714},{"delta":0.75,"premium":10.478920741989882,"strike":175.29089376053963,"iv":0.9887463743676222,"gamma":0.02360725126475548,"theta":-1.0791576728499157,"vega":0.043158516020236085,"rho":0.007211256421326785,"breakevenPct":1.1928393629640972},{"delta":0.8,"premium":11.914084507042254,"strike":173.31377151799686,"iv":0.9718280125195617,"gamma":0.02104162754303599,"theta":-0.9351413145539904,"vega":0.03787856025039123,"rho":0.007652773890161339,"breakevenPct":0.8976228483707956},{"delta":0.85,"premium":15.056833333333332,"strike":169.80833333333334,"iv":1.068199333333333,"gamma":0.016170000000000004,"theta":-0.863838333333333,"vega":0.03170666666666666,"rho":0.008002075736384225,"breakevenPct":0.7000581036423709},{"delta":0.9,"premium":26.794634937467812,"strike":157.9553650625322,"iv":1.630576078862884,"gamma":0.007757262263102431,"theta":-0.9671997738295341,"vega":0.02438222152227283,"rho":0.007923822908711471,"breakevenPct":0.6373243272687589}],"put":[{"delta":0.1,"premium":1.0620336603112124,"strike":159.47229709744704,"iv":1.5760728100875572,"gamma":0.010258875500691163,"theta":-0.909723242026384,"vega":0.024011303706112257,"rho":-0.0011587870078617155,"breakevenPct":13.710500361076472},{"delta":0.15,"premium":1.1128260869565219,"strike":170.3695652173913,"iv":1.0159739130434784,"gamma":0.016817391304347826,"theta":-0.7999982608695653,"vega":0.031601739130434785,"rho":-0.0017165617911478765,"breakevenPct":7.802190254692906},{"delta":0.2,"premium":1.5839908256880735,"strike":172.9954128440367,"iv":1.004360733944954,"gamma":0.02047376146788991,"theta":-0.9485757798165138,"vega":0.037949357798165134,"rho":-0.002271334738987728,"breakevenPct":6.628487842712378},{"delta":0.25,"premium":2.0939222042139383,"strike":175.25526742301457,"iv":0.9936867098865478,"gamma":0.023516531604538086,"theta":-1.066031442463533,"vega":0.04311053484602917,"rho":-0.0028241976327657257,"breakevenPct":5.675266794421706},{"delta":0.3,"premium":2.6409238249594815,"strike":177.2811993517018,"iv":0.9808828200972448,"gamma":0.02602868719611021,"theta":-1.151201620745543,"vega":0.047162398703403566,"rho":-0.0033769768349584004,"breakevenPct":4.869661440929132},{"delta":0.35,"premium":3.2717948717948713,"strike":179.08831908831908,"iv":0.9772763532763533,"gamma":0.02776125356125356,"theta":-1.2178336182336182,"vega":0.05014131054131054,"rho":-0.003931893353856418,"breakevenPct":4.228933317069282},{"delta":0.4,"premium":3.930623306233062,"strike":180.82655826558266,"iv":0.9697512195121951,"gamma":0.029195121951219514,"theta":-1.2597598915989159,"vega":0.05232737127371274,"rho":-0.004487002385690776,"breakevenPct":3.640954919190768},{"delta":0.45,"premium":4.612096774193548,"strike":182.5201612903226,"iv":0.9574137096774193,"gamma":0.03039193548387097,"theta":-1.2783774193548387,"vega":0.05380241935483871,"rho":-0.005042232084038658,"breakevenPct":3.0896260398033415},{"delta":0.5,"premium":5.62016129032258,"strike":184.2002688172043,"iv":0.9835561827956989,"gamma":0.02971989247311828,"theta":-1.3181623655913979,"vega":0.054004032258064515,"rho":-0.005613120823530602,"breakevenPct":2.723549663971177},{"delta":0.55,"premium":6.574128686327078,"strike":185.87801608579088,"iv":0.9878871313672922,"gamma":0.029329758713136728,"theta":-1.3122345844504022,"vega":0.05357319034852547,"rho":-0.006181681668911871,"breakevenPct":2.3292910995403626},{"delta":0.6,"premium":7.495354330708659,"strike":187.56299212598424,"iv":0.9736634645669291,"gamma":0.02913952755905512,"theta":-1.265448346456693,"vega":0.05252692913385827,"rho":-0.0067490499713253205,"breakevenPct":1.9132597258548925},{"delta":0.65,"premium":8.91267716535433,"strike":189.53149606299212,"iv":0.9975217322834646,"gamma":0.02724976377952756,"theta":-1.2388341732283463,"vega":0.05024346456692914,"rho":-0.0073443120689998176,"breakevenPct":1.613019447849556},{"delta":0.7,"premium":10.290171606864273,"strike":191.48595943837753,"iv":0.9970778471138846,"gamma":0.025551794071762873,"theta":-1.1587964118564744,"vega":0.04708471138845554,"rho":-0.00793802292436106,"breakevenPct":1.2987319797836105},{"delta":0.75,"premium":11.855575868372945,"strike":193.59689213893967,"iv":0.9938213893967093,"gamma":0.023471480804387566,"theta":-1.053392138939671,"vega":0.04306234003656307,"rho":-0.008543531035709855,"breakevenPct":1.0015708298470853},{"delta":0.8,"premium":13.856711409395976,"strike":196.079418344519,"iv":0.9997926174496644,"gamma":0.020561521252796415,"theta":-0.9308720357941833,"vega":0.03795480984340044,"rho":-0.009175798410592108,"breakevenPct":0.7393469140848501},{"delta":0.85,"premium":15.529587155963302,"strike":198.2052752293578,"iv":0.9559408256880735,"gamma":0.017474082568807343,"theta":-0.7397667431192663,"vega":0.03121972477064221,"rho":-0.00979401858681589,"breakevenPct":0.4925982822777675},{"delta":0.9,"premium":16.504357798165138,"strike":199.6387614678899,"iv":0.8539912844036697,"gamma":0.01477912844036697,"theta":-0.4905121559633025,"vega":0.023536238532110086,"rho":-0.01037563782746576,"breakevenPct":0.2427259670308547}]}},"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"}}