{"symbol":"ENSG","url":"https://intraalpha.com/companies/ENSG","capturedAt":"2026-10-22T09:22:49.003Z","state":"ready","quote":{"symbol":"ENSG","last_price":173.35,"prev_close":176,"regular_close":173.35,"change":-2.65,"change_pct":-1.5057,"regular_change":-2.65,"regular_change_pct":-1.5057,"extended_change":0,"extended_change_pct":0,"bid":157.11,"ask":200,"bid_size":100,"ask_size":100,"volume":286627,"vwap":174.156344,"open":175.23,"high":176.74,"low":173.2,"close":173.35,"trade_count":8825,"last_trade_at":"2026-10-21T20:00:01.418605395Z","last_quote_at":"2026-10-22T09:22:43.843340467Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:22:46.789806777-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ENSG","fetched_at":"2026-10-22T09:22:47.736127+00:00","name":"The Ensign Group Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"The Ensign Group, Inc. provides health care services in the post-acute care continuum and other ancillary businesses. The company is headquartered in San Juan Capistrano, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10257708000,"ebitda":582735000,"pe_ratio":27.59,"peg_ratio":1.379,"book_value":42.26,"dividend_per_share":0.258,"dividend_yield":0.0015,"eps":6.38,"revenue_ttm":5486708000,"gross_profit_ttm":908928000,"profit_margin":0.069,"operating_margin_ttm":0.0904,"return_on_assets_ttm":0.0549,"return_on_equity_ttm":0.17,"quarterly_earnings_growth":0.167,"quarterly_revenue_growth":0.173,"analyst_target_price":220,"analyst_number":1,"beta":0.658,"fifty_two_week_high":217.76,"fifty_two_week_low":141.47,"fifty_day_ma":175.31,"two_hundred_day_ma":181.59,"shares_outstanding":58282000,"forward_pe":20.7,"price_to_sales":1.87,"price_to_book":4.175,"ev_to_revenue":2.21,"ev_to_ebitda":19.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:22:47.736127+00:00"},"optionObservedAt":"2026-10-21T19:56:02.555Z","bars":[{"c":175.8,"h":175.85,"l":175.8,"n":6,"o":175.85,"t":"2026-10-15T08:10:00Z","v":204,"vw":175.825},{"c":176.95,"h":176.95,"l":176.95,"n":1,"o":176.95,"t":"2026-10-15T11:00:00Z","v":100,"vw":176.95},{"c":178.8,"h":180.02,"l":177.655,"n":117,"o":178.94,"t":"2026-10-15T13:30:00Z","v":9523,"vw":179.000336},{"c":179.14,"h":179.2,"l":178.36,"n":171,"o":179.16,"t":"2026-10-15T13:35:00Z","v":7645,"vw":178.854399},{"c":178.46,"h":179.07,"l":178.46,"n":72,"o":179.07,"t":"2026-10-15T13:40:00Z","v":1459,"vw":178.813333},{"c":178.385,"h":178.67,"l":178.1406,"n":49,"o":178.1406,"t":"2026-10-15T13:45:00Z","v":1269,"vw":178.4454},{"c":178.16,"h":178.46,"l":178.16,"n":64,"o":178.36,"t":"2026-10-15T13:50:00Z","v":2952,"vw":178.31913},{"c":178.44,"h":178.44,"l":177.44,"n":47,"o":178.005,"t":"2026-10-15T13:55:00Z","v":2864,"vw":177.882917},{"c":177.67,"h":178.14,"l":177.67,"n":71,"o":177.74,"t":"2026-10-15T14:00:00Z","v":1762,"vw":178.014251},{"c":177.58,"h":178.09,"l":177.58,"n":93,"o":177.95,"t":"2026-10-15T14:05:00Z","v":2781,"vw":177.767725},{"c":178.51,"h":178.51,"l":177.655,"n":97,"o":178.09,"t":"2026-10-15T14:10:00Z","v":2421,"vw":178.252727},{"c":178.4,"h":178.4,"l":178.4,"n":2,"o":178.4,"t":"2026-10-15T14:15:00Z","v":103,"vw":178.4},{"c":178.395,"h":178.395,"l":178.395,"n":28,"o":178.395,"t":"2026-10-15T14:20:00Z","v":838,"vw":178.395},{"c":178.44,"h":178.44,"l":177.77,"n":85,"o":178.06,"t":"2026-10-15T14:25:00Z","v":2423,"vw":178.041532},{"c":177.85,"h":178.74,"l":177.85,"n":85,"o":178.31,"t":"2026-10-15T14:30:00Z","v":4398,"vw":178.363218},{"c":178.195,"h":178.195,"l":178.08,"n":46,"o":178.08,"t":"2026-10-15T14:35:00Z","v":1735,"vw":178.163667},{"c":177.77,"h":178.19,"l":177.6075,"n":74,"o":178.19,"t":"2026-10-15T14:40:00Z","v":1929,"vw":177.837455},{"c":178.04,"h":178.04,"l":177.78,"n":61,"o":177.86,"t":"2026-10-15T14:45:00Z","v":1666,"vw":177.916},{"c":178.38,"h":178.6,"l":178.3,"n":57,"o":178.3,"t":"2026-10-15T14:50:00Z","v":990,"vw":178.450833},{"c":178.6,"h":178.65,"l":178.375,"n":23,"o":178.65,"t":"2026-10-15T14:55:00Z","v":727,"vw":178.507},{"c":178.58,"h":178.91,"l":178.36,"n":139,"o":178.62,"t":"2026-10-15T15:00:00Z","v":4757,"vw":178.52467},{"c":178.5,"h":178.5,"l":178.47,"n":35,"o":178.495,"t":"2026-10-15T15:05:00Z","v":1840,"vw":178.495803},{"c":178.5,"h":178.66,"l":178.45,"n":211,"o":178.49,"t":"2026-10-15T15:10:00Z","v":11658,"vw":178.492446},{"c":178.45,"h":178.6,"l":178.43,"n":167,"o":178.5,"t":"2026-10-15T15:15:00Z","v":5888,"vw":178.50404},{"c":178.33,"h":178.5,"l":178.33,"n":67,"o":178.48,"t":"2026-10-15T15:20:00Z","v":5552,"vw":178.470782},{"c":178.81,"h":178.81,"l":178.55,"n":83,"o":178.55,"t":"2026-10-15T15:25:00Z","v":1441,"vw":178.674},{"c":178.695,"h":178.8,"l":178.685,"n":66,"o":178.71,"t":"2026-10-15T15:30:00Z","v":1940,"vw":178.709501},{"c":178.7,"h":178.85,"l":178.69,"n":37,"o":178.695,"t":"2026-10-15T15:35:00Z","v":731,"vw":178.726},{"c":178.76,"h":178.9,"l":178.76,"n":80,"o":178.83,"t":"2026-10-15T15:40:00Z","v":1830,"vw":178.843333},{"c":178.71,"h":179.095,"l":178.71,"n":138,"o":178.83,"t":"2026-10-15T15:45:00Z","v":4551,"vw":178.949588},{"c":178.63,"h":178.745,"l":178.63,"n":40,"o":178.745,"t":"2026-10-15T15:50:00Z","v":738,"vw":178.6875},{"c":178.715,"h":178.715,"l":178.71,"n":18,"o":178.715,"t":"2026-10-15T15:55:00Z","v":378,"vw":178.713333},{"c":178.7,"h":178.75,"l":178.7,"n":42,"o":178.75,"t":"2026-10-15T16:00:00Z","v":962,"vw":178.716667},{"c":178.83,"h":178.83,"l":178.71,"n":41,"o":178.71,"t":"2026-10-15T16:05:00Z","v":893,"vw":178.766},{"c":178.7,"h":178.89,"l":178.685,"n":89,"o":178.745,"t":"2026-10-15T16:10:00Z","v":2399,"vw":178.739963},{"c":178.72,"h":178.72,"l":178.625,"n":22,"o":178.625,"t":"2026-10-15T16:20:00Z","v":532,"vw":178.64875},{"c":178.77,"h":178.78,"l":178.7,"n":85,"o":178.74,"t":"2026-10-15T16:25:00Z","v":1777,"vw":178.763939},{"c":178.8699,"h":178.87,"l":178.8699,"n":71,"o":178.87,"t":"2026-10-15T16:30:00Z","v":1940,"vw":178.869908},{"c":178.99,"h":178.99,"l":178.99,"n":18,"o":178.99,"t":"2026-10-15T16:35:00Z","v":275,"vw":178.99},{"c":178.98,"h":179.02,"l":178.9,"n":53,"o":179.02,"t":"2026-10-15T16:40:00Z","v":836,"vw":178.98},{"c":178.78,"h":178.81,"l":178.65,"n":70,"o":178.81,"t":"2026-10-15T16:45:00Z","v":1994,"vw":178.784},{"c":178.725,"h":178.92,"l":178.725,"n":53,"o":178.735,"t":"2026-10-15T16:50:00Z","v":1053,"vw":178.76},{"c":178.85,"h":178.85,"l":178.84,"n":36,"o":178.84,"t":"2026-10-15T16:55:00Z","v":564,"vw":178.843333},{"c":179.07,"h":179.1244,"l":178.79,"n":89,"o":178.86,"t":"2026-10-15T17:00:00Z","v":2137,"vw":178.937841},{"c":178.61,"h":178.9,"l":178.61,"n":66,"o":178.9,"t":"2026-10-15T17:05:00Z","v":1479,"vw":178.782778},{"c":178.785,"h":179.0299,"l":178.76,"n":44,"o":179.0299,"t":"2026-10-15T17:10:00Z","v":984,"vw":178.966345},{"c":178.89,"h":178.89,"l":178.7275,"n":51,"o":178.7275,"t":"2026-10-15T17:15:00Z","v":1468,"vw":178.75475},{"c":178.76,"h":178.82,"l":178.76,"n":61,"o":178.82,"t":"2026-10-15T17:20:00Z","v":879,"vw":178.784},{"c":178.6,"h":178.9,"l":178.55,"n":100,"o":178.9,"t":"2026-10-15T17:25:00Z","v":2454,"vw":178.657898},{"c":178.8,"h":178.8,"l":178.655,"n":94,"o":178.655,"t":"2026-10-15T17:30:00Z","v":1858,"vw":178.702222},{"c":178.91,"h":178.91,"l":178.86,"n":42,"o":178.86,"t":"2026-10-15T17:35:00Z","v":527,"vw":178.893333},{"c":178.91,"h":178.91,"l":178.765,"n":51,"o":178.91,"t":"2026-10-15T17:40:00Z","v":819,"vw":178.848333},{"c":179.01,"h":179.02,"l":178.875,"n":90,"o":178.91,"t":"2026-10-15T17:45:00Z","v":1581,"vw":178.949599},{"c":179.04,"h":179.04,"l":179.02,"n":42,"o":179.04,"t":"2026-10-15T17:50:00Z","v":546,"vw":179.0325},{"c":179.24,"h":179.34,"l":179.12,"n":106,"o":179.16,"t":"2026-10-15T17:55:00Z","v":1777,"vw":179.201176},{"c":179.27,"h":179.3,"l":179.22,"n":89,"o":179.22,"t":"2026-10-15T18:00:00Z","v":1723,"vw":179.275},{"c":179.36,"h":179.37,"l":179.27,"n":72,"o":179.27,"t":"2026-10-15T18:05:00Z","v":992,"vw":179.3175},{"c":179.125,"h":179.42,"l":179.06,"n":127,"o":179.42,"t":"2026-10-15T18:10:00Z","v":4661,"vw":179.237414},{"c":179.4,"h":179.4,"l":179.37,"n":37,"o":179.37,"t":"2026-10-15T18:15:00Z","v":465,"vw":179.38},{"c":179.21,"h":179.325,"l":179.17,"n":58,"o":179.305,"t":"2026-10-15T18:20:00Z","v":1513,"vw":179.247857},{"c":179.04,"h":179.13,"l":178.94,"n":88,"o":179.13,"t":"2026-10-15T18:25:00Z","v":1459,"vw":179.025},{"c":178.99,"h":179,"l":178.99,"n":20,"o":179,"t":"2026-10-15T18:30:00Z","v":388,"vw":178.996667},{"c":179.175,"h":179.2025,"l":178.95,"n":131,"o":178.95,"t":"2026-10-15T18:35:00Z","v":8565,"vw":179.06772},{"c":179.38,"h":179.38,"l":179.205,"n":116,"o":179.205,"t":"2026-10-15T18:40:00Z","v":3276,"vw":179.241998},{"c":179.39,"h":179.41,"l":179.25,"n":145,"o":179.37,"t":"2026-10-15T18:45:00Z","v":1798,"vw":179.325714},{"c":179.1725,"h":179.5,"l":179.03,"n":268,"o":179.39,"t":"2026-10-15T18:50:00Z","v":7224,"vw":179.224547},{"c":179.13,"h":179.13,"l":178.815,"n":147,"o":178.95,"t":"2026-10-15T18:55:00Z","v":2529,"vw":178.975},{"c":178.895,"h":179.135,"l":178.86,"n":171,"o":179.06,"t":"2026-10-15T19:00:00Z","v":3622,"vw":178.930882},{"c":178.81,"h":179.05,"l":178.625,"n":183,"o":178.99,"t":"2026-10-15T19:05:00Z","v":5770,"vw":178.811036},{"c":179.035,"h":179.035,"l":178.94,"n":88,"o":178.94,"t":"2026-10-15T19:10:00Z","v":1583,"vw":179.003889},{"c":179.21,"h":179.21,"l":179.02,"n":142,"o":179.1,"t":"2026-10-15T19:15:00Z","v":3664,"vw":179.122762},{"c":179.285,"h":179.305,"l":179.17,"n":117,"o":179.26,"t":"2026-10-15T19:20:00Z","v":2710,"vw":179.258333},{"c":179.26,"h":179.3,"l":179.2,"n":83,"o":179.28,"t":"2026-10-15T19:25:00Z","v":1663,"vw":179.248889},{"c":179.22,"h":179.255,"l":179.17,"n":182,"o":179.255,"t":"2026-10-15T19:30:00Z","v":3723,"vw":179.215625},{"c":179.15,"h":179.24,"l":179.12,"n":134,"o":179.22,"t":"2026-10-15T19:35:00Z","v":3268,"vw":179.177432},{"c":179.43,"h":179.47,"l":179.1,"n":220,"o":179.155,"t":"2026-10-15T19:40:00Z","v":6375,"vw":179.295099},{"c":179.175,"h":179.47,"l":179.14,"n":199,"o":179.47,"t":"2026-10-15T19:45:00Z","v":5134,"vw":179.263974},{"c":179.12,"h":179.5925,"l":179.1,"n":333,"o":179.32,"t":"2026-10-15T19:50:00Z","v":9245,"vw":179.382751},{"c":178.04,"h":179.06,"l":178.02,"n":1223,"o":179.05,"t":"2026-10-15T19:55:00Z","v":38132,"vw":178.336532},{"c":178.11,"h":178.11,"l":178.11,"n":40,"o":178.11,"t":"2026-10-15T20:00:00Z","v":90033,"vw":178.11},{"c":178.3,"h":178.3,"l":178.2,"n":9,"o":178.2,"t":"2026-10-16T13:10:00Z","v":990,"vw":178.249796},{"c":179.94,"h":179.94,"l":179.62,"n":15,"o":179.62,"t":"2026-10-16T13:30:00Z","v":2711,"vw":179.636514},{"c":178.45,"h":178.46,"l":178.45,"n":14,"o":178.46,"t":"2026-10-16T13:40:00Z","v":350,"vw":178.455},{"c":178.78,"h":178.78,"l":178.78,"n":8,"o":178.78,"t":"2026-10-16T13:45:00Z","v":138,"vw":178.78},{"c":178.44,"h":179.11,"l":178.44,"n":103,"o":179.11,"t":"2026-10-16T13:50:00Z","v":2921,"vw":178.847949},{"c":178.345,"h":178.79,"l":178.09,"n":70,"o":178.79,"t":"2026-10-16T14:00:00Z","v":1743,"vw":178.228958},{"c":178.31,"h":178.31,"l":178.31,"n":40,"o":178.31,"t":"2026-10-16T14:05:00Z","v":481,"vw":178.31},{"c":178.16,"h":178.16,"l":178.09,"n":69,"o":178.1,"t":"2026-10-16T14:10:00Z","v":1233,"vw":178.115244},{"c":178.04,"h":178.04,"l":177.99,"n":38,"o":177.99,"t":"2026-10-16T14:15:00Z","v":1533,"vw":178.023636},{"c":178.33,"h":178.33,"l":177.825,"n":49,"o":177.825,"t":"2026-10-16T14:20:00Z","v":860,"vw":178.14625},{"c":177.96,"h":177.96,"l":177.96,"n":24,"o":177.96,"t":"2026-10-16T14:25:00Z","v":395,"vw":177.96},{"c":178.07,"h":178.07,"l":178.07,"n":14,"o":178.07,"t":"2026-10-16T14:30:00Z","v":391,"vw":178.07},{"c":177.695,"h":177.86,"l":177.695,"n":46,"o":177.86,"t":"2026-10-16T14:35:00Z","v":666,"vw":177.801667},{"c":177.735,"h":177.735,"l":177.73,"n":14,"o":177.73,"t":"2026-10-16T14:40:00Z","v":279,"vw":177.7325},{"c":177.595,"h":177.7837,"l":177.595,"n":12,"o":177.7837,"t":"2026-10-16T14:45:00Z","v":324,"vw":177.69714},{"c":177.09,"h":177.6,"l":177,"n":134,"o":177.6,"t":"2026-10-16T14:50:00Z","v":2986,"vw":177.215464},{"c":177.265,"h":177.265,"l":177.265,"n":19,"o":177.265,"t":"2026-10-16T14:55:00Z","v":266,"vw":177.265},{"c":177.6,"h":177.6,"l":177.11,"n":48,"o":177.33,"t":"2026-10-16T15:00:00Z","v":1951,"vw":177.526429},{"c":177.94,"h":177.94,"l":177.635,"n":68,"o":177.635,"t":"2026-10-16T15:05:00Z","v":1149,"vw":177.7875},{"c":178.435,"h":178.435,"l":178.04,"n":81,"o":178.04,"t":"2026-10-16T15:10:00Z","v":2585,"vw":178.299342},{"c":178.37,"h":178.37,"l":178.37,"n":19,"o":178.37,"t":"2026-10-16T15:15:00Z","v":350,"vw":178.37},{"c":178.33,"h":178.37,"l":178.21,"n":46,"o":178.37,"t":"2026-10-16T15:20:00Z","v":730,"vw":178.315},{"c":178.09,"h":178.3201,"l":178.09,"n":17,"o":178.3201,"t":"2026-10-16T15:25:00Z","v":445,"vw":178.219179},{"c":177.97,"h":178.105,"l":177.97,"n":30,"o":178.02,"t":"2026-10-16T15:30:00Z","v":883,"vw":178.071675},{"c":178.41,"h":178.59,"l":178.2346,"n":102,"o":178.2346,"t":"2026-10-16T15:35:00Z","v":2500,"vw":178.367583},{"c":178.13,"h":178.25,"l":178.13,"n":116,"o":178.24,"t":"2026-10-16T15:40:00Z","v":2334,"vw":178.205},{"c":177.99,"h":177.99,"l":177.99,"n":21,"o":177.99,"t":"2026-10-16T15:45:00Z","v":239,"vw":177.99},{"c":178.015,"h":178.02,"l":178.0075,"n":81,"o":178.02,"t":"2026-10-16T15:50:00Z","v":1217,"vw":178.015625},{"c":177.65,"h":177.65,"l":177.65,"n":33,"o":177.65,"t":"2026-10-16T15:55:00Z","v":370,"vw":177.65},{"c":177.4,"h":177.4,"l":177.4,"n":26,"o":177.4,"t":"2026-10-16T16:00:00Z","v":303,"vw":177.4},{"c":177.625,"h":177.625,"l":177.57,"n":40,"o":177.57,"t":"2026-10-16T16:05:00Z","v":1036,"vw":177.6},{"c":177.32,"h":177.38,"l":177.18,"n":94,"o":177.38,"t":"2026-10-16T16:10:00Z","v":2449,"vw":177.281008},{"c":177.05,"h":177.2,"l":177.05,"n":44,"o":177.2,"t":"2026-10-16T16:15:00Z","v":747,"vw":177.105833},{"c":177.37,"h":177.38,"l":177.31,"n":40,"o":177.31,"t":"2026-10-16T16:20:00Z","v":1017,"vw":177.36},{"c":177.25,"h":177.25,"l":177.25,"n":36,"o":177.25,"t":"2026-10-16T16:25:00Z","v":493,"vw":177.25},{"c":177.305,"h":177.305,"l":177.305,"n":17,"o":177.305,"t":"2026-10-16T16:30:00Z","v":159,"vw":177.305},{"c":177.2675,"h":177.29,"l":177.19,"n":42,"o":177.29,"t":"2026-10-16T16:35:00Z","v":541,"vw":177.254493},{"c":177.44,"h":177.44,"l":177.44,"n":39,"o":177.44,"t":"2026-10-16T16:40:00Z","v":661,"vw":177.44},{"c":177.26,"h":177.26,"l":177.19,"n":39,"o":177.19,"t":"2026-10-16T16:45:00Z","v":550,"vw":177.222558},{"c":177.23,"h":177.455,"l":177.22,"n":101,"o":177.455,"t":"2026-10-16T17:00:00Z","v":1512,"vw":177.324375},{"c":177.08,"h":177.08,"l":177.06,"n":47,"o":177.08,"t":"2026-10-16T17:05:00Z","v":990,"vw":177.075},{"c":177.02,"h":177.06,"l":177.02,"n":21,"o":177.06,"t":"2026-10-16T17:10:00Z","v":329,"vw":177.04},{"c":176.99,"h":177.14,"l":176.99,"n":42,"o":177.03,"t":"2026-10-16T17:15:00Z","v":750,"vw":177.0725},{"c":177.09,"h":177.09,"l":176.98,"n":59,"o":176.98,"t":"2026-10-16T17:20:00Z","v":1052,"vw":177.026},{"c":177.085,"h":177.29,"l":177.085,"n":67,"o":177.29,"t":"2026-10-16T17:25:00Z","v":1067,"vw":177.17375},{"c":177.05,"h":177.05,"l":176.92,"n":57,"o":177.04,"t":"2026-10-16T17:30:00Z","v":1435,"vw":177.034865},{"c":177.1,"h":177.1,"l":176.98,"n":51,"o":176.98,"t":"2026-10-16T17:35:00Z","v":595,"vw":177.04},{"c":177.06,"h":177.13,"l":177.06,"n":42,"o":177.13,"t":"2026-10-16T17:40:00Z","v":704,"vw":177.09},{"c":177.18,"h":177.3,"l":177.18,"n":60,"o":177.18,"t":"2026-10-16T17:45:00Z","v":1424,"vw":177.204},{"c":177.08,"h":177.2,"l":177.08,"n":25,"o":177.2,"t":"2026-10-16T17:50:00Z","v":635,"vw":177.14},{"c":176.89,"h":177.02,"l":176.89,"n":62,"o":177.02,"t":"2026-10-16T17:55:00Z","v":1010,"vw":176.955},{"c":177.165,"h":177.165,"l":176.96,"n":63,"o":176.96,"t":"2026-10-16T18:00:00Z","v":2762,"vw":177.047117},{"c":177.165,"h":177.165,"l":177.06,"n":25,"o":177.06,"t":"2026-10-16T18:05:00Z","v":505,"vw":177.124167},{"c":177.37,"h":177.37,"l":176.96,"n":138,"o":176.96,"t":"2026-10-16T18:10:00Z","v":1967,"vw":177.168889},{"c":177.29,"h":177.47,"l":177.29,"n":123,"o":177.47,"t":"2026-10-16T18:15:00Z","v":4153,"vw":177.360102},{"c":177.19,"h":177.215,"l":177.15,"n":29,"o":177.215,"t":"2026-10-16T18:20:00Z","v":464,"vw":177.185},{"c":177.215,"h":177.225,"l":177.215,"n":61,"o":177.22,"t":"2026-10-16T18:25:00Z","v":1973,"vw":177.221693},{"c":177.32,"h":177.32,"l":177.32,"n":39,"o":177.32,"t":"2026-10-16T18:30:00Z","v":597,"vw":177.32},{"c":177.32,"h":177.32,"l":177.32,"n":14,"o":177.32,"t":"2026-10-16T18:35:00Z","v":140,"vw":177.32},{"c":177.1496,"h":177.3,"l":177.1496,"n":108,"o":177.3,"t":"2026-10-16T18:40:00Z","v":2765,"vw":177.224586},{"c":177.275,"h":177.275,"l":177.275,"n":24,"o":177.275,"t":"2026-10-16T18:45:00Z","v":386,"vw":177.275},{"c":177.15,"h":177.24,"l":177.15,"n":64,"o":177.24,"t":"2026-10-16T18:50:00Z","v":1073,"vw":177.195},{"c":177.12,"h":177.12,"l":177.12,"n":29,"o":177.12,"t":"2026-10-16T18:55:00Z","v":476,"vw":177.12},{"c":177.42,"h":177.43,"l":177.09,"n":41,"o":177.09,"t":"2026-10-16T19:00:00Z","v":908,"vw":177.2705},{"c":177.52,"h":177.58,"l":177.42,"n":88,"o":177.42,"t":"2026-10-16T19:05:00Z","v":3045,"vw":177.498259},{"c":177.24,"h":177.51,"l":177.24,"n":120,"o":177.51,"t":"2026-10-16T19:10:00Z","v":2541,"vw":177.419091},{"c":176.69,"h":177.29,"l":176.45,"n":217,"o":177.29,"t":"2026-10-16T19:15:00Z","v":8412,"vw":176.917757},{"c":176.855,"h":176.86,"l":176.75,"n":58,"o":176.86,"t":"2026-10-16T19:20:00Z","v":1414,"vw":176.841429},{"c":176.935,"h":177,"l":176.7,"n":175,"o":176.85,"t":"2026-10-16T19:25:00Z","v":6888,"vw":176.920947},{"c":176.955,"h":176.955,"l":176.89,"n":140,"o":176.925,"t":"2026-10-16T19:30:00Z","v":4060,"vw":176.946667},{"c":176.58,"h":176.955,"l":176.46,"n":232,"o":176.95,"t":"2026-10-16T19:35:00Z","v":6165,"vw":176.648345},{"c":176.525,"h":176.58,"l":176.42,"n":193,"o":176.44,"t":"2026-10-16T19:40:00Z","v":6324,"vw":176.496219},{"c":176.75,"h":176.75,"l":176.525,"n":223,"o":176.525,"t":"2026-10-16T19:45:00Z","v":8017,"vw":176.541611},{"c":176.54,"h":176.74,"l":176.29,"n":414,"o":176.63,"t":"2026-10-16T19:50:00Z","v":13517,"vw":176.448652},{"c":176.65,"h":176.83,"l":176.02,"n":1057,"o":176.25,"t":"2026-10-16T19:55:00Z","v":32131,"vw":176.402869},{"c":176.63,"h":176.63,"l":176.63,"n":44,"o":176.63,"t":"2026-10-16T20:00:00Z","v":104878,"vw":176.63},{"c":176.59,"h":176.59,"l":176.59,"n":4,"o":176.59,"t":"2026-10-19T08:30:00Z","v":201,"vw":176.59},{"c":175.385,"h":176.11,"l":173.8,"n":42,"o":174.68,"t":"2026-10-19T13:30:00Z","v":4291,"vw":174.89386},{"c":176.24,"h":176.24,"l":175.86,"n":18,"o":175.86,"t":"2026-10-19T13:35:00Z","v":416,"vw":176.05},{"c":177.16,"h":177.195,"l":177.16,"n":25,"o":177.195,"t":"2026-10-19T13:40:00Z","v":581,"vw":177.1775},{"c":176.315,"h":176.32,"l":176.31,"n":58,"o":176.32,"t":"2026-10-19T13:45:00Z","v":1882,"vw":176.316867},{"c":175.91,"h":176.31,"l":175.91,"n":45,"o":176.31,"t":"2026-10-19T13:50:00Z","v":899,"vw":176.115195},{"c":175.96,"h":176.365,"l":175.96,"n":38,"o":176.365,"t":"2026-10-19T13:55:00Z","v":494,"vw":176.1625},{"c":176.01,"h":176.345,"l":175.92,"n":125,"o":176.05,"t":"2026-10-19T14:00:00Z","v":3609,"vw":176.088929},{"c":176.16,"h":176.16,"l":176.14,"n":25,"o":176.14,"t":"2026-10-19T14:05:00Z","v":262,"vw":176.15},{"c":176.405,"h":176.405,"l":176.12,"n":20,"o":176.405,"t":"2026-10-19T14:10:00Z","v":604,"vw":176.338566},{"c":175.9901,"h":175.9901,"l":175.99,"n":32,"o":175.99,"t":"2026-10-19T14:15:00Z","v":814,"vw":175.990059},{"c":175.67,"h":175.99,"l":175.65,"n":99,"o":175.99,"t":"2026-10-19T14:20:00Z","v":3059,"vw":175.78},{"c":175.33,"h":175.7875,"l":175.33,"n":59,"o":175.74,"t":"2026-10-19T14:25:00Z","v":1151,"vw":175.622917},{"c":175.07,"h":175.33,"l":175.05,"n":84,"o":175.33,"t":"2026-10-19T14:30:00Z","v":2125,"vw":175.133601},{"c":175.1,"h":175.23,"l":174.87,"n":58,"o":175.03,"t":"2026-10-19T14:35:00Z","v":1422,"vw":175.076491},{"c":175.025,"h":175.025,"l":174.78,"n":58,"o":174.78,"t":"2026-10-19T14:40:00Z","v":1111,"vw":174.932895},{"c":175.015,"h":175.025,"l":175.015,"n":19,"o":175.025,"t":"2026-10-19T14:45:00Z","v":372,"vw":175.02},{"c":175.32,"h":175.32,"l":175,"n":86,"o":175,"t":"2026-10-19T14:50:00Z","v":1449,"vw":175.144},{"c":175.225,"h":175.225,"l":175.2,"n":20,"o":175.2,"t":"2026-10-19T14:55:00Z","v":546,"vw":175.21553},{"c":175.28,"h":175.45,"l":175.28,"n":43,"o":175.45,"t":"2026-10-19T15:00:00Z","v":630,"vw":175.365},{"c":175.26,"h":175.28,"l":175.26,"n":57,"o":175.28,"t":"2026-10-19T15:05:00Z","v":1109,"vw":175.27},{"c":175.2,"h":175.215,"l":175.12,"n":58,"o":175.12,"t":"2026-10-19T15:10:00Z","v":1268,"vw":175.176373},{"c":175.47,"h":175.47,"l":175.15,"n":64,"o":175.35,"t":"2026-10-19T15:15:00Z","v":1394,"vw":175.387647},{"c":174.39,"h":175.28,"l":174.39,"n":145,"o":175.27,"t":"2026-10-19T15:20:00Z","v":2959,"vw":174.995},{"c":174.535,"h":174.71,"l":174.38,"n":91,"o":174.51,"t":"2026-10-19T15:25:00Z","v":2221,"vw":174.550703},{"c":174.29,"h":174.53,"l":174.28,"n":82,"o":174.53,"t":"2026-10-19T15:30:00Z","v":1385,"vw":174.385691},{"c":174.24,"h":174.24,"l":174.16,"n":32,"o":174.18,"t":"2026-10-19T15:35:00Z","v":682,"vw":174.186632},{"c":174.53,"h":174.53,"l":174.255,"n":35,"o":174.255,"t":"2026-10-19T15:40:00Z","v":1053,"vw":174.435714},{"c":174.175,"h":174.37,"l":174.175,"n":90,"o":174.34,"t":"2026-10-19T15:45:00Z","v":1711,"vw":174.246429},{"c":174.13,"h":174.215,"l":173.99,"n":16,"o":174.215,"t":"2026-10-19T15:50:00Z","v":351,"vw":174.111667},{"c":173.995,"h":174.2525,"l":173.82,"n":138,"o":174.2525,"t":"2026-10-19T15:55:00Z","v":2850,"vw":173.987329},{"c":173.8,"h":173.98,"l":173.8,"n":64,"o":173.98,"t":"2026-10-19T16:00:00Z","v":2564,"vw":173.963333},{"c":173.61,"h":173.8,"l":173.61,"n":58,"o":173.8,"t":"2026-10-19T16:05:00Z","v":1787,"vw":173.77},{"c":173.875,"h":173.875,"l":173.84,"n":15,"o":173.84,"t":"2026-10-19T16:10:00Z","v":736,"vw":173.857936},{"c":173.58,"h":173.63,"l":173.58,"n":58,"o":173.63,"t":"2026-10-19T16:15:00Z","v":1177,"vw":173.6075},{"c":173.42,"h":173.48,"l":173.42,"n":64,"o":173.48,"t":"2026-10-19T16:20:00Z","v":938,"vw":173.439417},{"c":173.53,"h":173.53,"l":173.37,"n":50,"o":173.47,"t":"2026-10-19T16:25:00Z","v":1624,"vw":173.440832},{"c":173.58,"h":173.58,"l":173.535,"n":49,"o":173.535,"t":"2026-10-19T16:30:00Z","v":767,"vw":173.55},{"c":173.6352,"h":173.6352,"l":173.46,"n":54,"o":173.46,"t":"2026-10-19T16:35:00Z","v":1083,"vw":173.545525},{"c":173.23,"h":173.39,"l":173.22,"n":74,"o":173.39,"t":"2026-10-19T16:40:00Z","v":1756,"vw":173.306667},{"c":172.88,"h":173.3,"l":172.88,"n":91,"o":173.15,"t":"2026-10-19T16:45:00Z","v":1852,"vw":173.143254},{"c":173.205,"h":173.205,"l":173.05,"n":29,"o":173.05,"t":"2026-10-19T16:50:00Z","v":486,"vw":173.1275},{"c":172.95,"h":173.235,"l":172.94,"n":68,"o":173.13,"t":"2026-10-19T17:00:00Z","v":2066,"vw":173.085},{"c":172.925,"h":173.095,"l":172.76,"n":34,"o":172.76,"t":"2026-10-19T17:05:00Z","v":787,"vw":172.935},{"c":172.57,"h":172.92,"l":172.57,"n":94,"o":172.8,"t":"2026-10-19T17:10:00Z","v":2270,"vw":172.717528},{"c":172.805,"h":172.86,"l":172.5051,"n":82,"o":172.5051,"t":"2026-10-19T17:15:00Z","v":2609,"vw":172.571825},{"c":172.64,"h":172.705,"l":172.64,"n":38,"o":172.705,"t":"2026-10-19T17:20:00Z","v":647,"vw":172.6725},{"c":172.53,"h":172.775,"l":172.53,"n":45,"o":172.775,"t":"2026-10-19T17:25:00Z","v":1067,"vw":172.727477},{"c":172.56,"h":172.745,"l":172.56,"n":58,"o":172.745,"t":"2026-10-19T17:30:00Z","v":1066,"vw":172.60625},{"c":172.5,"h":172.625,"l":172.5,"n":67,"o":172.625,"t":"2026-10-19T17:35:00Z","v":898,"vw":172.545},{"c":172.765,"h":172.855,"l":172.61,"n":130,"o":172.68,"t":"2026-10-19T17:40:00Z","v":2237,"vw":172.727727},{"c":172.875,"h":172.875,"l":172.82,"n":40,"o":172.82,"t":"2026-10-19T17:45:00Z","v":939,"vw":172.851018},{"c":172.92,"h":172.92,"l":172.91,"n":65,"o":172.91,"t":"2026-10-19T17:55:00Z","v":1056,"vw":172.915},{"c":173.055,"h":173.255,"l":172.955,"n":176,"o":173.1,"t":"2026-10-19T18:00:00Z","v":4351,"vw":173.091009},{"c":173.085,"h":173.085,"l":173.085,"n":23,"o":173.085,"t":"2026-10-19T18:05:00Z","v":401,"vw":173.085},{"c":173.37,"h":173.38,"l":173.345,"n":119,"o":173.38,"t":"2026-10-19T18:10:00Z","v":1898,"vw":173.36},{"c":173.47,"h":173.47,"l":173.34,"n":51,"o":173.45,"t":"2026-10-19T18:15:00Z","v":780,"vw":173.4275},{"c":173.24,"h":173.45,"l":173.23,"n":131,"o":173.35,"t":"2026-10-19T18:20:00Z","v":3172,"vw":173.344637},{"c":173.25,"h":173.4,"l":173.25,"n":61,"o":173.265,"t":"2026-10-19T18:25:00Z","v":1975,"vw":173.320281},{"c":173.14,"h":173.38,"l":173.14,"n":64,"o":173.38,"t":"2026-10-19T18:30:00Z","v":1634,"vw":173.32},{"c":172.395,"h":173.15,"l":172.395,"n":159,"o":173.15,"t":"2026-10-19T18:35:00Z","v":3967,"vw":172.872389},{"c":172.53,"h":172.535,"l":172.23,"n":130,"o":172.275,"t":"2026-10-19T18:40:00Z","v":1715,"vw":172.409051},{"c":173.24,"h":173.24,"l":172.52,"n":165,"o":172.53,"t":"2026-10-19T18:45:00Z","v":5853,"vw":172.864714},{"c":172.945,"h":172.945,"l":172.945,"n":93,"o":172.945,"t":"2026-10-19T18:50:00Z","v":1135,"vw":172.945},{"c":173.395,"h":173.395,"l":173.07,"n":59,"o":173.07,"t":"2026-10-19T18:55:00Z","v":779,"vw":173.258333},{"c":173.335,"h":173.45,"l":173.23,"n":162,"o":173.33,"t":"2026-10-19T19:00:00Z","v":4847,"vw":173.331651},{"c":173.28,"h":173.34,"l":173.16,"n":98,"o":173.34,"t":"2026-10-19T19:05:00Z","v":1502,"vw":173.237143},{"c":172.68,"h":173.26,"l":172.68,"n":201,"o":173.26,"t":"2026-10-19T19:10:00Z","v":3373,"vw":172.974699},{"c":173.065,"h":173.09,"l":172.77,"n":121,"o":172.77,"t":"2026-10-19T19:15:00Z","v":3113,"vw":172.968743},{"c":172.64,"h":172.85,"l":172.64,"n":74,"o":172.83,"t":"2026-10-19T19:20:00Z","v":1104,"vw":172.788},{"c":172.6275,"h":172.65,"l":172.45,"n":161,"o":172.65,"t":"2026-10-19T19:25:00Z","v":3731,"vw":172.554906},{"c":172.54,"h":172.72,"l":172.53,"n":196,"o":172.64,"t":"2026-10-19T19:30:00Z","v":4632,"vw":172.582635},{"c":172.69,"h":172.69,"l":172.58,"n":74,"o":172.58,"t":"2026-10-19T19:35:00Z","v":1796,"vw":172.644015},{"c":172.82,"h":172.82,"l":172.51,"n":223,"o":172.705,"t":"2026-10-19T19:40:00Z","v":5712,"vw":172.667569},{"c":172.78,"h":172.985,"l":172.59,"n":256,"o":172.795,"t":"2026-10-19T19:45:00Z","v":7681,"vw":172.804209},{"c":173.07,"h":173.395,"l":172.58,"n":444,"o":172.58,"t":"2026-10-19T19:50:00Z","v":12138,"vw":173.060881},{"c":173.11,"h":173.12,"l":172.67,"n":882,"o":172.92,"t":"2026-10-19T19:55:00Z","v":26316,"vw":172.976343},{"c":173.05,"h":173.05,"l":173.05,"n":42,"o":173.05,"t":"2026-10-19T20:00:00Z","v":70098,"vw":173.05},{"c":174.01,"h":174.01,"l":174.01,"n":7,"o":174.01,"t":"2026-10-20T11:15:00Z","v":200,"vw":174.01},{"c":174.36,"h":174.36,"l":173.8,"n":21,"o":173.8,"t":"2026-10-20T13:30:00Z","v":4261,"vw":173.873558},{"c":175.095,"h":175.095,"l":175,"n":17,"o":175,"t":"2026-10-20T13:45:00Z","v":1039,"vw":175.01097},{"c":174.76,"h":174.76,"l":174.76,"n":11,"o":174.76,"t":"2026-10-20T13:50:00Z","v":202,"vw":174.76},{"c":174.7,"h":174.955,"l":174.47,"n":28,"o":174.47,"t":"2026-10-20T13:55:00Z","v":711,"vw":174.707576},{"c":174.77,"h":174.77,"l":174.44,"n":58,"o":174.44,"t":"2026-10-20T14:00:00Z","v":943,"vw":174.619149},{"c":174.6097,"h":174.6097,"l":174.6097,"n":5,"o":174.6097,"t":"2026-10-20T14:05:00Z","v":233,"vw":174.6097},{"c":174.5,"h":174.615,"l":174.25,"n":29,"o":174.26,"t":"2026-10-20T14:10:00Z","v":762,"vw":174.425},{"c":174.9672,"h":174.9672,"l":174.9672,"n":13,"o":174.9672,"t":"2026-10-20T14:15:00Z","v":298,"vw":174.9672},{"c":174.97,"h":174.97,"l":174.97,"n":10,"o":174.97,"t":"2026-10-20T14:20:00Z","v":259,"vw":174.97},{"c":174.68,"h":175.105,"l":174.68,"n":54,"o":175.105,"t":"2026-10-20T14:25:00Z","v":962,"vw":174.87875},{"c":174.895,"h":174.895,"l":174.87,"n":37,"o":174.87,"t":"2026-10-20T14:30:00Z","v":1352,"vw":174.888248},{"c":175.05,"h":175.05,"l":175.02,"n":24,"o":175.02,"t":"2026-10-20T14:35:00Z","v":613,"vw":175.039907},{"c":174.89,"h":174.89,"l":174.89,"n":9,"o":174.89,"t":"2026-10-20T14:40:00Z","v":234,"vw":174.89},{"c":175.265,"h":175.265,"l":174.86,"n":115,"o":174.9,"t":"2026-10-20T14:50:00Z","v":3673,"vw":175.027414},{"c":175.21,"h":175.46,"l":174.8226,"n":100,"o":175.265,"t":"2026-10-20T14:55:00Z","v":4413,"vw":174.96641},{"c":175.045,"h":175.2,"l":174.85,"n":146,"o":175.05,"t":"2026-10-20T15:00:00Z","v":8066,"vw":174.972973},{"c":175.025,"h":175.05,"l":174.85,"n":66,"o":175.04,"t":"2026-10-20T15:05:00Z","v":2532,"vw":175.034293},{"c":174.69,"h":174.995,"l":174.49,"n":223,"o":174.995,"t":"2026-10-20T15:10:00Z","v":8822,"vw":174.811037},{"c":173.775,"h":174.69,"l":173.775,"n":140,"o":174.69,"t":"2026-10-20T15:15:00Z","v":27673,"vw":174.611692},{"c":174.27,"h":174.275,"l":174.27,"n":50,"o":174.275,"t":"2026-10-20T15:20:00Z","v":1085,"vw":174.273},{"c":174.09,"h":174.27,"l":173.86,"n":87,"o":174.27,"t":"2026-10-20T15:25:00Z","v":1576,"vw":174.126585},{"c":173.92,"h":173.92,"l":173.74,"n":42,"o":173.86,"t":"2026-10-20T15:30:00Z","v":705,"vw":173.86},{"c":174.17,"h":174.17,"l":174.17,"n":14,"o":174.17,"t":"2026-10-20T15:35:00Z","v":367,"vw":174.17},{"c":174.36,"h":174.755,"l":174.17,"n":167,"o":174.17,"t":"2026-10-20T15:40:00Z","v":8217,"vw":174.663947},{"c":174.196,"h":174.196,"l":174.196,"n":19,"o":174.196,"t":"2026-10-20T15:45:00Z","v":312,"vw":174.196},{"c":174.395,"h":174.585,"l":174.395,"n":32,"o":174.585,"t":"2026-10-20T15:50:00Z","v":1279,"vw":174.423},{"c":174.5,"h":174.55,"l":174.5,"n":65,"o":174.55,"t":"2026-10-20T15:55:00Z","v":2478,"vw":174.540938},{"c":174.245,"h":174.4,"l":174.12,"n":119,"o":174.4,"t":"2026-10-20T16:00:00Z","v":2870,"vw":174.338129},{"c":174.43,"h":174.43,"l":174.43,"n":5,"o":174.43,"t":"2026-10-20T16:10:00Z","v":116,"vw":174.43},{"c":174.31,"h":174.31,"l":174.19,"n":51,"o":174.28,"t":"2026-10-20T16:15:00Z","v":1149,"vw":174.284286},{"c":174.21,"h":174.315,"l":174.18,"n":104,"o":174.31,"t":"2026-10-20T16:20:00Z","v":3751,"vw":174.280775},{"c":174.08,"h":174.215,"l":173.98,"n":155,"o":174.215,"t":"2026-10-20T16:30:00Z","v":4758,"vw":174.149167},{"c":173.87,"h":174.04,"l":173.805,"n":108,"o":174.04,"t":"2026-10-20T16:35:00Z","v":3253,"vw":173.860883},{"c":173.66,"h":173.68,"l":173.66,"n":23,"o":173.68,"t":"2026-10-20T16:40:00Z","v":435,"vw":173.67},{"c":173.67,"h":173.855,"l":173.67,"n":32,"o":173.855,"t":"2026-10-20T16:45:00Z","v":708,"vw":173.816281},{"c":173.25,"h":173.73,"l":173.25,"n":98,"o":173.68,"t":"2026-10-20T16:50:00Z","v":2294,"vw":173.494643},{"c":173.5,"h":173.64,"l":173.5,"n":167,"o":173.56,"t":"2026-10-20T16:55:00Z","v":4933,"vw":173.578125},{"c":173.88,"h":173.88,"l":173.5,"n":100,"o":173.5,"t":"2026-10-20T17:00:00Z","v":4177,"vw":173.585674},{"c":173.92,"h":173.92,"l":173.82,"n":39,"o":173.82,"t":"2026-10-20T17:05:00Z","v":649,"vw":173.85125},{"c":173.89,"h":173.89,"l":173.66,"n":30,"o":173.73,"t":"2026-10-20T17:10:00Z","v":501,"vw":173.76},{"c":173.53,"h":173.87,"l":173.52,"n":69,"o":173.87,"t":"2026-10-20T17:15:00Z","v":1615,"vw":173.593606},{"c":173.88,"h":173.88,"l":173.88,"n":37,"o":173.88,"t":"2026-10-20T17:20:00Z","v":557,"vw":173.88},{"c":174.265,"h":174.28,"l":173.94,"n":135,"o":173.94,"t":"2026-10-20T17:25:00Z","v":3197,"vw":174.238894},{"c":174.12,"h":174.21,"l":174.04,"n":82,"o":174.21,"t":"2026-10-20T17:30:00Z","v":1285,"vw":174.091831},{"c":174.27,"h":174.27,"l":174.22,"n":32,"o":174.22,"t":"2026-10-20T17:35:00Z","v":392,"vw":174.245},{"c":174.07,"h":174.27,"l":173.94,"n":68,"o":174.11,"t":"2026-10-20T17:40:00Z","v":1635,"vw":174.06203},{"c":174.16,"h":174.17,"l":174.0175,"n":59,"o":174.02,"t":"2026-10-20T17:50:00Z","v":1430,"vw":174.081296},{"c":174.4,"h":174.4,"l":174.195,"n":73,"o":174.195,"t":"2026-10-20T17:55:00Z","v":1327,"vw":174.335},{"c":174.43,"h":174.445,"l":174.43,"n":28,"o":174.445,"t":"2026-10-20T18:00:00Z","v":375,"vw":174.4375},{"c":174.59,"h":174.665,"l":174.43,"n":160,"o":174.43,"t":"2026-10-20T18:05:00Z","v":2425,"vw":174.57409},{"c":174.71,"h":174.75,"l":174.71,"n":110,"o":174.72,"t":"2026-10-20T18:15:00Z","v":2122,"vw":174.730086},{"c":174.5,"h":174.71,"l":174.5,"n":83,"o":174.71,"t":"2026-10-20T18:20:00Z","v":1940,"vw":174.616303},{"c":174.495,"h":174.495,"l":174.495,"n":16,"o":174.495,"t":"2026-10-20T18:25:00Z","v":391,"vw":174.495},{"c":174.26,"h":174.42,"l":174.26,"n":66,"o":174.42,"t":"2026-10-20T18:30:00Z","v":1446,"vw":174.376667},{"c":174.26,"h":174.26,"l":174.26,"n":10,"o":174.26,"t":"2026-10-20T18:35:00Z","v":128,"vw":174.26},{"c":174.365,"h":174.375,"l":174.26,"n":52,"o":174.26,"t":"2026-10-20T18:40:00Z","v":788,"vw":174.333333},{"c":174.25,"h":174.29,"l":174.25,"n":56,"o":174.25,"t":"2026-10-20T18:45:00Z","v":1661,"vw":174.264545},{"c":174.33,"h":174.39,"l":174.25,"n":117,"o":174.25,"t":"2026-10-20T18:50:00Z","v":2240,"vw":174.306616},{"c":174.25,"h":174.3,"l":174.25,"n":58,"o":174.3,"t":"2026-10-20T18:55:00Z","v":863,"vw":174.283333},{"c":174.4075,"h":174.465,"l":174.33,"n":91,"o":174.465,"t":"2026-10-20T19:00:00Z","v":2441,"vw":174.418564},{"c":174.425,"h":174.425,"l":174.425,"n":36,"o":174.425,"t":"2026-10-20T19:05:00Z","v":387,"vw":174.425},{"c":174.545,"h":174.545,"l":174.425,"n":96,"o":174.425,"t":"2026-10-20T19:10:00Z","v":1436,"vw":174.47},{"c":174.88,"h":174.88,"l":174.42,"n":180,"o":174.42,"t":"2026-10-20T19:15:00Z","v":5875,"vw":174.724788},{"c":174.895,"h":175.015,"l":174.83,"n":229,"o":174.9,"t":"2026-10-20T19:20:00Z","v":5530,"vw":174.949687},{"c":174.84,"h":174.87,"l":174.75,"n":115,"o":174.87,"t":"2026-10-20T19:25:00Z","v":2786,"vw":174.800277},{"c":175.145,"h":175.285,"l":174.975,"n":193,"o":174.975,"t":"2026-10-20T19:30:00Z","v":4478,"vw":175.208154},{"c":175.42,"h":175.43,"l":175.1,"n":213,"o":175.1,"t":"2026-10-20T19:35:00Z","v":5552,"vw":175.246685},{"c":175.56,"h":175.63,"l":175.4213,"n":213,"o":175.5,"t":"2026-10-20T19:40:00Z","v":5115,"vw":175.532309},{"c":175.55,"h":175.65,"l":175.53,"n":237,"o":175.605,"t":"2026-10-20T19:45:00Z","v":5615,"vw":175.580466},{"c":175.95,"h":176.21,"l":175.7325,"n":449,"o":175.7325,"t":"2026-10-20T19:50:00Z","v":13712,"vw":176.02045},{"c":176.03,"h":176.12,"l":175.8,"n":1021,"o":175.82,"t":"2026-10-20T19:55:00Z","v":26625,"vw":175.940223},{"c":176,"h":176,"l":176,"n":25,"o":176,"t":"2026-10-20T20:00:00Z","v":88505,"vw":176},{"c":175.73,"h":176.06,"l":174.96,"n":26,"o":174.96,"t":"2026-10-21T13:30:00Z","v":3680,"vw":175.26489},{"c":176.51,"h":176.51,"l":175.46,"n":36,"o":175.73,"t":"2026-10-21T13:35:00Z","v":1229,"vw":175.978571},{"c":176.395,"h":176.395,"l":176.16,"n":31,"o":176.16,"t":"2026-10-21T13:40:00Z","v":872,"vw":176.329286},{"c":176.465,"h":176.465,"l":175.49,"n":108,"o":175.49,"t":"2026-10-21T13:45:00Z","v":4042,"vw":175.849461},{"c":176.55,"h":176.55,"l":176.3052,"n":39,"o":176.465,"t":"2026-10-21T13:50:00Z","v":1056,"vw":176.370458},{"c":176.3,"h":176.74,"l":176.06,"n":110,"o":176.64,"t":"2026-10-21T13:55:00Z","v":3359,"vw":176.219201},{"c":175.52,"h":176.47,"l":175.52,"n":111,"o":176.47,"t":"2026-10-21T14:00:00Z","v":3218,"vw":176.027354},{"c":175.755,"h":175.755,"l":175.51,"n":35,"o":175.51,"t":"2026-10-21T14:05:00Z","v":457,"vw":175.634902},{"c":175.725,"h":175.725,"l":175.715,"n":38,"o":175.725,"t":"2026-10-21T14:10:00Z","v":1495,"vw":175.724231},{"c":175.58,"h":175.725,"l":175.19,"n":93,"o":175.65,"t":"2026-10-21T14:15:00Z","v":2753,"vw":175.548954},{"c":175.08,"h":175.49,"l":175.08,"n":134,"o":175.49,"t":"2026-10-21T14:20:00Z","v":2482,"vw":175.249583},{"c":175.28,"h":175.28,"l":174.89,"n":63,"o":175.09,"t":"2026-10-21T14:25:00Z","v":1688,"vw":175.029881},{"c":175.48,"h":175.48,"l":175.48,"n":12,"o":175.48,"t":"2026-10-21T14:30:00Z","v":155,"vw":175.48},{"c":175.515,"h":175.515,"l":175.515,"n":10,"o":175.515,"t":"2026-10-21T14:35:00Z","v":283,"vw":175.515},{"c":175.34,"h":175.7,"l":175.34,"n":65,"o":175.5925,"t":"2026-10-21T14:40:00Z","v":1757,"vw":175.575},{"c":175.67,"h":175.67,"l":175.67,"n":13,"o":175.67,"t":"2026-10-21T14:45:00Z","v":203,"vw":175.67},{"c":174.94,"h":175.67,"l":174.94,"n":126,"o":175.53,"t":"2026-10-21T14:50:00Z","v":3327,"vw":175.34475},{"c":174.94,"h":175.045,"l":174.88,"n":49,"o":174.88,"t":"2026-10-21T14:55:00Z","v":2222,"vw":174.976626},{"c":175.055,"h":175.055,"l":175.055,"n":9,"o":175.055,"t":"2026-10-21T15:00:00Z","v":226,"vw":175.055},{"c":175.13,"h":175.14,"l":174.92,"n":77,"o":175.055,"t":"2026-10-21T15:05:00Z","v":2665,"vw":174.992867},{"c":174.08,"h":175.03,"l":173.91,"n":325,"o":175,"t":"2026-10-21T15:10:00Z","v":23865,"vw":174.839025},{"c":173.935,"h":173.935,"l":173.555,"n":116,"o":173.71,"t":"2026-10-21T15:15:00Z","v":2152,"vw":173.624722},{"c":173.95,"h":173.95,"l":173.945,"n":40,"o":173.945,"t":"2026-10-21T15:20:00Z","v":778,"vw":173.945833},{"c":173.775,"h":174.005,"l":173.72,"n":101,"o":174.005,"t":"2026-10-21T15:25:00Z","v":2441,"vw":173.854011},{"c":174.175,"h":174.175,"l":173.97,"n":58,"o":173.97,"t":"2026-10-21T15:30:00Z","v":1355,"vw":174.038571},{"c":174.18,"h":174.18,"l":174.18,"n":28,"o":174.18,"t":"2026-10-21T15:35:00Z","v":2074,"vw":174.18},{"c":174.3,"h":174.3,"l":174.3,"n":19,"o":174.3,"t":"2026-10-21T15:40:00Z","v":205,"vw":174.3},{"c":174.495,"h":174.495,"l":174.495,"n":9,"o":174.495,"t":"2026-10-21T15:45:00Z","v":342,"vw":174.495},{"c":174.685,"h":174.82,"l":174.685,"n":22,"o":174.82,"t":"2026-10-21T15:50:00Z","v":405,"vw":174.73},{"c":174.38,"h":174.71,"l":174.38,"n":103,"o":174.71,"t":"2026-10-21T16:00:00Z","v":2679,"vw":174.492945},{"c":174.43,"h":174.43,"l":174.43,"n":4,"o":174.43,"t":"2026-10-21T16:05:00Z","v":123,"vw":174.43},{"c":174.5,"h":174.5,"l":174.465,"n":22,"o":174.465,"t":"2026-10-21T16:10:00Z","v":494,"vw":174.489608},{"c":174.46,"h":174.7199,"l":174.46,"n":52,"o":174.4775,"t":"2026-10-21T16:20:00Z","v":1919,"vw":174.533405},{"c":174.81,"h":174.81,"l":174.66,"n":56,"o":174.66,"t":"2026-10-21T16:25:00Z","v":1455,"vw":174.728864},{"c":174.6,"h":174.82,"l":174.6,"n":76,"o":174.82,"t":"2026-10-21T16:30:00Z","v":2453,"vw":174.659231},{"c":174.34,"h":174.565,"l":174.33,"n":74,"o":174.48,"t":"2026-10-21T16:35:00Z","v":3071,"vw":174.424891},{"c":174.33,"h":174.4,"l":174.33,"n":22,"o":174.4,"t":"2026-10-21T16:40:00Z","v":432,"vw":174.364653},{"c":174.23,"h":174.39,"l":174.23,"n":22,"o":174.39,"t":"2026-10-21T16:45:00Z","v":863,"vw":174.296977},{"c":174.5,"h":174.5,"l":174.5,"n":5,"o":174.5,"t":"2026-10-21T16:50:00Z","v":126,"vw":174.5},{"c":174.755,"h":174.755,"l":174.63,"n":48,"o":174.63,"t":"2026-10-21T16:55:00Z","v":1208,"vw":174.714192},{"c":174.78,"h":174.78,"l":174.775,"n":8,"o":174.775,"t":"2026-10-21T17:00:00Z","v":280,"vw":174.7775},{"c":174.58,"h":175,"l":174.58,"n":71,"o":174.79,"t":"2026-10-21T17:05:00Z","v":1798,"vw":174.774375},{"c":174.45,"h":174.73,"l":174.305,"n":88,"o":174.7,"t":"2026-10-21T17:10:00Z","v":2320,"vw":174.465276},{"c":174.46,"h":174.46,"l":174.44,"n":32,"o":174.44,"t":"2026-10-21T17:15:00Z","v":971,"vw":174.45},{"c":174.9,"h":174.9,"l":174.605,"n":39,"o":174.9,"t":"2026-10-21T17:25:00Z","v":1191,"vw":174.715539},{"c":174.675,"h":174.675,"l":174.65,"n":44,"o":174.65,"t":"2026-10-21T17:30:00Z","v":848,"vw":174.667556},{"c":174.44,"h":174.54,"l":174.33,"n":119,"o":174.45,"t":"2026-10-21T17:35:00Z","v":3068,"vw":174.44},{"c":174.27,"h":174.37,"l":174.1974,"n":53,"o":174.37,"t":"2026-10-21T17:40:00Z","v":1833,"vw":174.283817},{"c":173.9113,"h":174.35,"l":173.9113,"n":74,"o":174.35,"t":"2026-10-21T17:45:00Z","v":2191,"vw":174.047602},{"c":174.035,"h":174.035,"l":174.035,"n":11,"o":174.035,"t":"2026-10-21T17:50:00Z","v":172,"vw":174.035},{"c":173.97,"h":174.05,"l":173.97,"n":58,"o":174.05,"t":"2026-10-21T18:00:00Z","v":1252,"vw":173.995},{"c":174.41,"h":174.41,"l":174.25,"n":84,"o":174.25,"t":"2026-10-21T18:05:00Z","v":1824,"vw":174.366},{"c":174.725,"h":174.725,"l":174.415,"n":90,"o":174.415,"t":"2026-10-21T18:10:00Z","v":3150,"vw":174.533182},{"c":174.735,"h":174.735,"l":174.725,"n":30,"o":174.725,"t":"2026-10-21T18:15:00Z","v":1075,"vw":174.731429},{"c":174.485,"h":174.87,"l":174.485,"n":125,"o":174.8,"t":"2026-10-21T18:20:00Z","v":3109,"vw":174.640294},{"c":174.47,"h":174.47,"l":174.47,"n":11,"o":174.47,"t":"2026-10-21T18:25:00Z","v":165,"vw":174.47},{"c":174.65,"h":174.75,"l":174.43,"n":121,"o":174.43,"t":"2026-10-21T18:35:00Z","v":5384,"vw":174.673024},{"c":174.925,"h":174.925,"l":174.74,"n":81,"o":174.75,"t":"2026-10-21T18:40:00Z","v":2078,"vw":174.782886},{"c":175.0425,"h":175.255,"l":174.85,"n":92,"o":174.925,"t":"2026-10-21T18:45:00Z","v":3372,"vw":175.033407},{"c":174.79,"h":174.79,"l":174.6,"n":75,"o":174.775,"t":"2026-10-21T18:50:00Z","v":2146,"vw":174.630384},{"c":174.57,"h":174.59,"l":174.56,"n":64,"o":174.57,"t":"2026-10-21T18:55:00Z","v":1887,"vw":174.571111},{"c":173.72,"h":174.0225,"l":173.72,"n":96,"o":173.995,"t":"2026-10-21T19:00:00Z","v":2318,"vw":173.960122},{"c":173.83,"h":173.83,"l":173.7775,"n":47,"o":173.7775,"t":"2026-10-21T19:05:00Z","v":738,"vw":173.8125},{"c":174.015,"h":174.015,"l":173.78,"n":142,"o":173.78,"t":"2026-10-21T19:10:00Z","v":2519,"vw":173.879846},{"c":173.77,"h":174.03,"l":173.77,"n":88,"o":174.03,"t":"2026-10-21T19:15:00Z","v":2551,"vw":173.886333},{"c":173.855,"h":173.94,"l":173.735,"n":132,"o":173.94,"t":"2026-10-21T19:20:00Z","v":3329,"vw":173.789251},{"c":173.99,"h":174,"l":173.89,"n":94,"o":173.89,"t":"2026-10-21T19:25:00Z","v":2303,"vw":173.975833},{"c":173.845,"h":174.02,"l":173.83,"n":170,"o":173.92,"t":"2026-10-21T19:30:00Z","v":3538,"vw":173.933862},{"c":173.885,"h":173.895,"l":173.885,"n":58,"o":173.895,"t":"2026-10-21T19:35:00Z","v":814,"vw":173.89},{"c":173.47,"h":173.97,"l":173.47,"n":216,"o":173.97,"t":"2026-10-21T19:40:00Z","v":5378,"vw":173.715839},{"c":173.435,"h":173.535,"l":173.33,"n":211,"o":173.535,"t":"2026-10-21T19:45:00Z","v":6170,"vw":173.37326},{"c":173.5,"h":173.665,"l":173.27,"n":384,"o":173.33,"t":"2026-10-21T19:50:00Z","v":12829,"vw":173.452562},{"c":173.35,"h":173.48,"l":173.2,"n":1070,"o":173.46,"t":"2026-10-21T19:55:00Z","v":31330,"vw":173.349152},{"c":173.35,"h":173.35,"l":173.35,"n":34,"o":173.35,"t":"2026-10-21T20:00:00Z","v":62107,"vw":173.35}],"history":[{"c":147.72,"h":149.84,"l":147.22,"n":8058,"o":148.98,"t":"2024-10-21T04:00:00Z","v":304677,"vw":147.930199},{"c":148.79,"h":149.395,"l":146.94,"n":10303,"o":147.16,"t":"2024-10-22T04:00:00Z","v":382825,"vw":148.51363},{"c":149.98,"h":150.16,"l":147.74,"n":9421,"o":147.88,"t":"2024-10-23T04:00:00Z","v":287565,"vw":149.169003},{"c":148.85,"h":150.36,"l":147.82,"n":11174,"o":150.16,"t":"2024-10-24T04:00:00Z","v":758847,"vw":148.775396},{"c":152.82,"h":155.68,"l":150,"n":13329,"o":150,"t":"2024-10-25T04:00:00Z","v":500733,"vw":153.379436},{"c":151.87,"h":156.0661,"l":151.58,"n":11877,"o":154.08,"t":"2024-10-28T04:00:00Z","v":384483,"vw":152.702324},{"c":156.91,"h":157.135,"l":151.77,"n":11701,"o":152.07,"t":"2024-10-29T04:00:00Z","v":495971,"vw":156.204444},{"c":156.01,"h":158.22,"l":155.43,"n":10672,"o":158.1,"t":"2024-10-30T04:00:00Z","v":330006,"vw":156.308007},{"c":154.99,"h":157.93,"l":154.58,"n":9806,"o":155.3,"t":"2024-10-31T04:00:00Z","v":425069,"vw":155.575778},{"c":154.33,"h":156.24,"l":153.73,"n":8784,"o":155.31,"t":"2024-11-01T04:00:00Z","v":302765,"vw":154.570793},{"c":153.39,"h":156.5,"l":150.66,"n":14676,"o":155,"t":"2024-11-04T05:00:00Z","v":611409,"vw":152.964697},{"c":153.37,"h":154.93,"l":152.08,"n":9555,"o":152.79,"t":"2024-11-05T05:00:00Z","v":341049,"vw":153.514085},{"c":143,"h":158.45,"l":141.91,"n":36516,"o":156.99,"t":"2024-11-06T05:00:00Z","v":1954369,"vw":146.814804},{"c":148.56,"h":149.19,"l":141.78,"n":17056,"o":143.49,"t":"2024-11-07T05:00:00Z","v":712244,"vw":147.010114},{"c":148.15,"h":150.48,"l":147.79,"n":10745,"o":148.83,"t":"2024-11-08T05:00:00Z","v":431298,"vw":148.661762},{"c":151.59,"h":151.86,"l":148.55,"n":9468,"o":148.55,"t":"2024-11-11T05:00:00Z","v":369192,"vw":150.999806},{"c":149.11,"h":152.37,"l":148.63,"n":8381,"o":151.28,"t":"2024-11-12T05:00:00Z","v":295451,"vw":150.060945},{"c":148.79,"h":151.37,"l":148.64,"n":8694,"o":150.27,"t":"2024-11-13T05:00:00Z","v":371776,"vw":149.827406},{"c":145.68,"h":149.58,"l":145.35,"n":8920,"o":148.8,"t":"2024-11-14T05:00:00Z","v":303206,"vw":146.559639},{"c":143.49,"h":146.15,"l":143.11,"n":8923,"o":146.15,"t":"2024-11-15T05:00:00Z","v":370653,"vw":143.803101},{"c":144.32,"h":145.34,"l":143.46,"n":8771,"o":143.59,"t":"2024-11-18T05:00:00Z","v":266413,"vw":144.416543},{"c":144.56,"h":144.84,"l":142.48,"n":8454,"o":143.54,"t":"2024-11-19T05:00:00Z","v":310463,"vw":144.31211},{"c":144.66,"h":145.355,"l":141.5,"n":9382,"o":143.94,"t":"2024-11-20T05:00:00Z","v":349194,"vw":143.938417},{"c":147.35,"h":147.61,"l":143.15,"n":8156,"o":145,"t":"2024-11-21T05:00:00Z","v":278170,"vw":146.3788},{"c":146.36,"h":147.64,"l":145.41,"n":8295,"o":147.35,"t":"2024-11-22T05:00:00Z","v":334907,"vw":146.360878},{"c":145.2,"h":147.8,"l":145.04,"n":9136,"o":146.77,"t":"2024-11-25T05:00:00Z","v":355986,"vw":145.887692},{"c":146.34,"h":146.98,"l":144.255,"n":9543,"o":145.05,"t":"2024-11-26T05:00:00Z","v":302162,"vw":146.25623},{"c":145.98,"h":146.83,"l":145.17,"n":7788,"o":146.2,"t":"2024-11-27T05:00:00Z","v":311691,"vw":145.984046},{"c":146.21,"h":146.9775,"l":145.22,"n":4329,"o":145.91,"t":"2024-11-29T05:00:00Z","v":176521,"vw":146.132013},{"c":145.15,"h":146.275,"l":144.36,"n":8341,"o":145.92,"t":"2024-12-02T05:00:00Z","v":248414,"vw":145.421881},{"c":144.45,"h":146.19,"l":143.82,"n":7829,"o":144.76,"t":"2024-12-03T05:00:00Z","v":399125,"vw":144.593889},{"c":145.62,"h":146.1,"l":143.38,"n":6235,"o":144.24,"t":"2024-12-04T05:00:00Z","v":273360,"vw":145.200236},{"c":143.53,"h":145.275,"l":142.66,"n":8100,"o":145.05,"t":"2024-12-05T05:00:00Z","v":237025,"vw":143.519497},{"c":144.23,"h":145.049,"l":143.075,"n":8213,"o":143.83,"t":"2024-12-06T05:00:00Z","v":268422,"vw":144.072995},{"c":142.14,"h":144.44,"l":142.02,"n":9584,"o":144.25,"t":"2024-12-09T05:00:00Z","v":229225,"vw":142.640013},{"c":143.31,"h":144.615,"l":141.66,"n":9087,"o":142.57,"t":"2024-12-10T05:00:00Z","v":287968,"vw":143.38994},{"c":142.89,"h":144.01,"l":141.61,"n":8316,"o":143.68,"t":"2024-12-11T05:00:00Z","v":257336,"vw":142.794164},{"c":141.28,"h":143.0695,"l":140.615,"n":7867,"o":142.94,"t":"2024-12-12T05:00:00Z","v":297347,"vw":141.468616},{"c":142.42,"h":143.32,"l":140.355,"n":8862,"o":141.25,"t":"2024-12-13T05:00:00Z","v":300824,"vw":142.171351},{"c":142.36,"h":143.47,"l":141.625,"n":6282,"o":141.91,"t":"2024-12-16T05:00:00Z","v":192183,"vw":142.555186},{"c":140,"h":142.37,"l":139.05,"n":8965,"o":141.51,"t":"2024-12-17T05:00:00Z","v":314359,"vw":140.052071},{"c":136.41,"h":140.2099,"l":135.9,"n":11174,"o":139.92,"t":"2024-12-18T05:00:00Z","v":358414,"vw":137.177041},{"c":135.12,"h":137.52,"l":135.03,"n":9651,"o":136.51,"t":"2024-12-19T05:00:00Z","v":310598,"vw":135.476074},{"c":134.59,"h":136.44,"l":133.0945,"n":13005,"o":134.01,"t":"2024-12-20T05:00:00Z","v":1012762,"vw":134.835881},{"c":133.85,"h":134.73,"l":132.47,"n":8728,"o":134.5,"t":"2024-12-23T05:00:00Z","v":275386,"vw":133.685892},{"c":134.72,"h":134.76,"l":133.27,"n":3467,"o":133.66,"t":"2024-12-24T05:00:00Z","v":107863,"vw":134.469419},{"c":135.3,"h":135.79,"l":134.04,"n":5868,"o":134.57,"t":"2024-12-26T05:00:00Z","v":181768,"vw":135.135105},{"c":133.98,"h":135.47,"l":133.0564,"n":7053,"o":134.31,"t":"2024-12-27T05:00:00Z","v":220378,"vw":133.913026},{"c":132.78,"h":134.02,"l":132.0901,"n":7812,"o":134.02,"t":"2024-12-30T05:00:00Z","v":348026,"vw":132.767293},{"c":132.86,"h":133.96,"l":132.26,"n":6616,"o":133.41,"t":"2024-12-31T05:00:00Z","v":380310,"vw":132.875638},{"c":132.87,"h":134.78,"l":132.225,"n":9069,"o":133.43,"t":"2025-01-02T05:00:00Z","v":396135,"vw":132.970556},{"c":132.5,"h":133.81,"l":131.48,"n":9356,"o":133.2,"t":"2025-01-03T05:00:00Z","v":413605,"vw":132.389106},{"c":130.06,"h":132.22,"l":129.45,"n":13079,"o":132.22,"t":"2025-01-06T05:00:00Z","v":619767,"vw":130.391402},{"c":130.84,"h":131.89,"l":128.625,"n":11350,"o":130.42,"t":"2025-01-07T05:00:00Z","v":475672,"vw":129.966332},{"c":133.18,"h":133.415,"l":129.23,"n":9160,"o":130.56,"t":"2025-01-08T05:00:00Z","v":334011,"vw":132.669511},{"c":130.95,"h":132.595,"l":130.31,"n":10280,"o":131.68,"t":"2025-01-10T05:00:00Z","v":360735,"vw":131.013798},{"c":132.34,"h":132.56,"l":130,"n":7641,"o":130.25,"t":"2025-01-13T05:00:00Z","v":290736,"vw":131.769071},{"c":133.5,"h":133.685,"l":131.2,"n":8072,"o":132.31,"t":"2025-01-14T05:00:00Z","v":257464,"vw":132.80664},{"c":134.58,"h":135.79,"l":133.67,"n":7326,"o":135.74,"t":"2025-01-15T05:00:00Z","v":266036,"vw":134.578679},{"c":136.33,"h":137.3,"l":133.8,"n":11137,"o":134.36,"t":"2025-01-16T05:00:00Z","v":392313,"vw":136.262102},{"c":136.79,"h":139.145,"l":135.0501,"n":10049,"o":137.1,"t":"2025-01-17T05:00:00Z","v":543740,"vw":136.839048},{"c":139.33,"h":139.45,"l":137.05,"n":10284,"o":137.68,"t":"2025-01-21T05:00:00Z","v":332169,"vw":138.83039},{"c":136.81,"h":140.73,"l":136.6945,"n":9946,"o":140.63,"t":"2025-01-22T05:00:00Z","v":320409,"vw":137.242275},{"c":137.59,"h":137.82,"l":135.145,"n":8567,"o":136.41,"t":"2025-01-23T05:00:00Z","v":282200,"vw":136.907735},{"c":138.65,"h":138.67,"l":136.5103,"n":7882,"o":136.68,"t":"2025-01-24T05:00:00Z","v":235745,"vw":138.273974},{"c":140.78,"h":142.92,"l":138.45,"n":11260,"o":139,"t":"2025-01-27T05:00:00Z","v":374492,"vw":141.231467},{"c":140.37,"h":141.93,"l":139.67,"n":9203,"o":140.25,"t":"2025-01-28T05:00:00Z","v":298313,"vw":140.56827},{"c":140.58,"h":142,"l":139.71,"n":10665,"o":139.71,"t":"2025-01-29T05:00:00Z","v":399479,"vw":140.694352},{"c":142.8,"h":143.77,"l":141.61,"n":10343,"o":141.61,"t":"2025-01-30T05:00:00Z","v":440340,"vw":142.860589},{"c":139.66,"h":143.23,"l":139.25,"n":12964,"o":142.09,"t":"2025-01-31T05:00:00Z","v":982880,"vw":140.456339},{"c":142.42,"h":143.04,"l":138.48,"n":11007,"o":138.48,"t":"2025-02-03T05:00:00Z","v":480794,"vw":142.097052},{"c":145.37,"h":145.61,"l":141.42,"n":12161,"o":141.42,"t":"2025-02-04T05:00:00Z","v":432680,"vw":144.666615},{"c":148.86,"h":149.31,"l":145.03,"n":19848,"o":145.56,"t":"2025-02-05T05:00:00Z","v":852586,"vw":148.03815},{"c":135.91,"h":144.93,"l":134.66,"n":21635,"o":143.5,"t":"2025-02-06T05:00:00Z","v":1098962,"vw":137.754608},{"c":131,"h":136.96,"l":130.79,"n":19642,"o":136.96,"t":"2025-02-07T05:00:00Z","v":768562,"vw":132.466219},{"c":129.23,"h":131.6009,"l":127.85,"n":15613,"o":130.71,"t":"2025-02-10T05:00:00Z","v":572256,"vw":129.518883},{"c":129.08,"h":129.59,"l":127.79,"n":11687,"o":129.45,"t":"2025-02-11T05:00:00Z","v":402826,"vw":128.789122},{"c":126.12,"h":128.535,"l":125.58,"n":10728,"o":127.76,"t":"2025-02-12T05:00:00Z","v":350281,"vw":126.409212},{"c":129.57,"h":129.64,"l":126.22,"n":11323,"o":126.55,"t":"2025-02-13T05:00:00Z","v":407304,"vw":128.721183},{"c":128.01,"h":131.3,"l":127.635,"n":9003,"o":130.93,"t":"2025-02-14T05:00:00Z","v":416172,"vw":128.346276},{"c":128.07,"h":129.2,"l":127.255,"n":7911,"o":127.53,"t":"2025-02-18T05:00:00Z","v":274843,"vw":127.950191},{"c":127.12,"h":128.31,"l":126.02,"n":8382,"o":127.24,"t":"2025-02-19T05:00:00Z","v":277521,"vw":126.98999},{"c":127.47,"h":128.68,"l":125.945,"n":8327,"o":126.37,"t":"2025-02-20T05:00:00Z","v":406554,"vw":127.538967},{"c":126.34,"h":128.11,"l":125.97,"n":8180,"o":128.11,"t":"2025-02-21T05:00:00Z","v":342975,"vw":126.611237},{"c":129.09,"h":129.375,"l":126,"n":10038,"o":126.26,"t":"2025-02-24T05:00:00Z","v":307284,"vw":128.439345},{"c":135.9,"h":136.34,"l":129.07,"n":14728,"o":129.28,"t":"2025-02-25T05:00:00Z","v":568763,"vw":134.559797},{"c":132.87,"h":134.28,"l":131.29,"n":11411,"o":133.66,"t":"2025-02-26T05:00:00Z","v":531414,"vw":132.71016},{"c":132.66,"h":134.74,"l":131.97,"n":12998,"o":132.11,"t":"2025-02-27T05:00:00Z","v":455078,"vw":133.025073},{"c":129.15,"h":132.5,"l":125.14,"n":16110,"o":132.03,"t":"2025-02-28T05:00:00Z","v":750468,"vw":127.896685},{"c":129.87,"h":130.98,"l":128.287,"n":13292,"o":129.15,"t":"2025-03-03T05:00:00Z","v":568283,"vw":129.906462},{"c":129.52,"h":130.65,"l":128.3,"n":10399,"o":128.3,"t":"2025-03-04T05:00:00Z","v":358354,"vw":129.781429},{"c":131.5,"h":131.6,"l":128.87,"n":10524,"o":128.87,"t":"2025-03-05T05:00:00Z","v":415651,"vw":131.016459},{"c":128.96,"h":131.38,"l":128.82,"n":10369,"o":130.39,"t":"2025-03-06T05:00:00Z","v":320630,"vw":129.283557},{"c":130.33,"h":130.775,"l":128.2,"n":8720,"o":128.41,"t":"2025-03-07T05:00:00Z","v":314590,"vw":130.063859},{"c":130.3,"h":133.64,"l":129.9,"n":11842,"o":130.33,"t":"2025-03-10T04:00:00Z","v":425236,"vw":130.931992},{"c":128.35,"h":132.36,"l":127.65,"n":10893,"o":132.36,"t":"2025-03-11T04:00:00Z","v":452092,"vw":128.827728},{"c":125.66,"h":128.255,"l":124.12,"n":10638,"o":128.1,"t":"2025-03-12T04:00:00Z","v":375541,"vw":125.557258},{"c":125.47,"h":126.8803,"l":124.91,"n":9074,"o":125.94,"t":"2025-03-13T04:00:00Z","v":239747,"vw":125.584246},{"c":125.4,"h":126.37,"l":124.3773,"n":8773,"o":125.07,"t":"2025-03-14T04:00:00Z","v":309680,"vw":125.514628},{"c":129.82,"h":130.31,"l":125.01,"n":12460,"o":125.53,"t":"2025-03-17T04:00:00Z","v":351904,"vw":129.109973},{"c":129.59,"h":130.035,"l":128.27,"n":7884,"o":129.27,"t":"2025-03-18T04:00:00Z","v":251777,"vw":129.467363},{"c":130.79,"h":130.96,"l":129,"n":9662,"o":129,"t":"2025-03-19T04:00:00Z","v":286953,"vw":130.39568},{"c":129.59,"h":131.83,"l":129.39,"n":8659,"o":129.59,"t":"2025-03-20T04:00:00Z","v":342502,"vw":130.276561},{"c":128.24,"h":129.39,"l":127.26,"n":12434,"o":128.53,"t":"2025-03-21T04:00:00Z","v":1487832,"vw":128.242047},{"c":130.4,"h":130.54,"l":128.35,"n":8153,"o":129.19,"t":"2025-03-24T04:00:00Z","v":345550,"vw":130.144264},{"c":130.01,"h":132,"l":128.926,"n":10610,"o":131.35,"t":"2025-03-25T04:00:00Z","v":367854,"vw":130.07991},{"c":128.79,"h":131.08,"l":128.19,"n":11839,"o":130.95,"t":"2025-03-26T04:00:00Z","v":433876,"vw":129.111052},{"c":128.44,"h":129.49,"l":127.65,"n":13213,"o":129.04,"t":"2025-03-27T04:00:00Z","v":550509,"vw":128.459566},{"c":128.74,"h":129.5,"l":126.745,"n":10538,"o":128.95,"t":"2025-03-28T04:00:00Z","v":305417,"vw":128.144804},{"c":129.4,"h":130.17,"l":127.41,"n":9523,"o":127.89,"t":"2025-03-31T04:00:00Z","v":479231,"vw":129.373312},{"c":130.45,"h":131.11,"l":127.23,"n":10063,"o":129.4,"t":"2025-04-01T04:00:00Z","v":319962,"vw":130.345855},{"c":132.25,"h":132.56,"l":129.99,"n":10763,"o":130.23,"t":"2025-04-02T04:00:00Z","v":330989,"vw":131.872358},{"c":133.9,"h":135.405,"l":128.45,"n":17560,"o":128.45,"t":"2025-04-03T04:00:00Z","v":779528,"vw":133.732615},{"c":129.33,"h":135.27,"l":128.9,"n":22873,"o":132.38,"t":"2025-04-04T04:00:00Z","v":810879,"vw":130.630374},{"c":124.63,"h":130.44,"l":123.575,"n":21448,"o":126.53,"t":"2025-04-07T04:00:00Z","v":795219,"vw":125.524389},{"c":123.75,"h":130.56,"l":122.9,"n":17991,"o":127.45,"t":"2025-04-08T04:00:00Z","v":727173,"vw":125.260263},{"c":129.29,"h":132.47,"l":122.555,"n":21259,"o":123.67,"t":"2025-04-09T04:00:00Z","v":733637,"vw":128.23551},{"c":127.69,"h":129,"l":124.59,"n":10497,"o":126.22,"t":"2025-04-10T04:00:00Z","v":321635,"vw":127.271087},{"c":127.96,"h":128.8557,"l":125.2,"n":11446,"o":127.81,"t":"2025-04-11T04:00:00Z","v":351365,"vw":127.668312},{"c":129.94,"h":130.12,"l":127.02,"n":9824,"o":128.77,"t":"2025-04-14T04:00:00Z","v":367073,"vw":129.33821},{"c":129.09,"h":130.46,"l":128.31,"n":8239,"o":129.2,"t":"2025-04-15T04:00:00Z","v":280745,"vw":129.381018},{"c":128.18,"h":129.87,"l":127.4,"n":8371,"o":129.54,"t":"2025-04-16T04:00:00Z","v":270016,"vw":128.436467},{"c":127.98,"h":130.19,"l":127.17,"n":9130,"o":127.58,"t":"2025-04-17T04:00:00Z","v":405756,"vw":128.08358},{"c":119.93,"h":127.9476,"l":118.73,"n":12883,"o":127.52,"t":"2025-04-21T04:00:00Z","v":483641,"vw":120.776151},{"c":122.06,"h":123.565,"l":119.29,"n":10627,"o":121.9,"t":"2025-04-22T04:00:00Z","v":346150,"vw":121.557123},{"c":124.14,"h":125.88,"l":122.86,"n":10710,"o":125.88,"t":"2025-04-23T04:00:00Z","v":391812,"vw":124.131566},{"c":124.87,"h":126.2,"l":123.69,"n":10673,"o":124.14,"t":"2025-04-24T04:00:00Z","v":369976,"vw":124.944595},{"c":126.04,"h":126.26,"l":123.56,"n":9904,"o":124.96,"t":"2025-04-25T04:00:00Z","v":252230,"vw":125.535132},{"c":127.07,"h":128.55,"l":125.295,"n":11707,"o":126.54,"t":"2025-04-28T04:00:00Z","v":401903,"vw":126.615453},{"c":128.12,"h":128.47,"l":125.5,"n":12904,"o":126.72,"t":"2025-04-29T04:00:00Z","v":444418,"vw":127.822636},{"c":128.99,"h":131.285,"l":125.325,"n":12604,"o":127.27,"t":"2025-04-30T04:00:00Z","v":482360,"vw":128.569602},{"c":128.11,"h":130.435,"l":126.04,"n":12309,"o":129.2,"t":"2025-05-01T04:00:00Z","v":434014,"vw":128.335732},{"c":132.32,"h":133.08,"l":128.08,"n":12618,"o":129.48,"t":"2025-05-02T04:00:00Z","v":493804,"vw":131.746243},{"c":131.78,"h":133,"l":131.3194,"n":10259,"o":132.24,"t":"2025-05-05T04:00:00Z","v":456969,"vw":132.032803},{"c":133.56,"h":134.02,"l":129.9088,"n":8530,"o":131.71,"t":"2025-05-06T04:00:00Z","v":289924,"vw":132.920745},{"c":136.94,"h":137.3375,"l":133.81,"n":11721,"o":134.21,"t":"2025-05-07T04:00:00Z","v":489483,"vw":136.490942},{"c":136.28,"h":137.36,"l":134.6761,"n":9201,"o":136.72,"t":"2025-05-08T04:00:00Z","v":313058,"vw":136.346337},{"c":136.68,"h":137.43,"l":135.5388,"n":8054,"o":136.28,"t":"2025-05-09T04:00:00Z","v":240742,"vw":136.681995},{"c":141.57,"h":141.655,"l":136.825,"n":14578,"o":138.07,"t":"2025-05-12T04:00:00Z","v":516384,"vw":140.46775},{"c":143.56,"h":145.345,"l":140.0901,"n":15671,"o":140.22,"t":"2025-05-13T04:00:00Z","v":599143,"vw":143.271746},{"c":144.79,"h":145.62,"l":142.17,"n":17716,"o":142.78,"t":"2025-05-14T04:00:00Z","v":1259744,"vw":145.191648},{"c":147.04,"h":147.41,"l":144.885,"n":10572,"o":145.47,"t":"2025-05-15T04:00:00Z","v":478644,"vw":146.858004},{"c":149.75,"h":150.05,"l":146.14,"n":11727,"o":147.27,"t":"2025-05-16T04:00:00Z","v":421674,"vw":149.178554},{"c":147.7,"h":150.05,"l":146.9,"n":10795,"o":148.44,"t":"2025-05-19T04:00:00Z","v":607487,"vw":148.248975},{"c":149.15,"h":149.39,"l":146.5002,"n":7383,"o":147.98,"t":"2025-05-20T04:00:00Z","v":206549,"vw":148.725929},{"c":146.06,"h":148.72,"l":145.3601,"n":8649,"o":147.48,"t":"2025-05-21T04:00:00Z","v":338701,"vw":146.308463},{"c":144.65,"h":145.72,"l":144,"n":7113,"o":144.85,"t":"2025-05-22T04:00:00Z","v":232521,"vw":144.789977},{"c":144.55,"h":144.8,"l":142.3,"n":8485,"o":142.92,"t":"2025-05-23T04:00:00Z","v":263055,"vw":144.320829},{"c":147.46,"h":147.64,"l":145.3076,"n":8278,"o":146.05,"t":"2025-05-27T04:00:00Z","v":235453,"vw":147.192657},{"c":146.31,"h":148,"l":145.775,"n":10066,"o":147.45,"t":"2025-05-28T04:00:00Z","v":358980,"vw":146.737912},{"c":146.54,"h":148.71,"l":144.5,"n":10108,"o":146.35,"t":"2025-05-29T04:00:00Z","v":426736,"vw":147.090577},{"c":147.26,"h":148.13,"l":145.525,"n":8284,"o":146.76,"t":"2025-05-30T04:00:00Z","v":347119,"vw":147.120166},{"c":148.05,"h":148.125,"l":145.28,"n":11387,"o":146.51,"t":"2025-06-02T04:00:00Z","v":460979,"vw":147.364285},{"c":150.63,"h":151.49,"l":147.375,"n":13069,"o":147.63,"t":"2025-06-03T04:00:00Z","v":494565,"vw":150.49147},{"c":151.41,"h":152.66,"l":150.35,"n":10418,"o":150.68,"t":"2025-06-04T04:00:00Z","v":326326,"vw":151.664696},{"c":151.69,"h":152.04,"l":150.38,"n":8583,"o":151.3,"t":"2025-06-05T04:00:00Z","v":241452,"vw":151.579314},{"c":152.38,"h":153.03,"l":151.395,"n":8441,"o":152.67,"t":"2025-06-06T04:00:00Z","v":291389,"vw":152.328714},{"c":149.795,"h":152.36,"l":147.77,"n":12296,"o":152.36,"t":"2025-06-09T04:00:00Z","v":412833,"vw":149.617703},{"c":148.75,"h":151.19,"l":147.585,"n":11490,"o":150.27,"t":"2025-06-10T04:00:00Z","v":360674,"vw":148.935764},{"c":149.46,"h":150.46,"l":147.77,"n":10460,"o":148.85,"t":"2025-06-11T04:00:00Z","v":361103,"vw":149.157409},{"c":151.24,"h":151.31,"l":148.855,"n":8602,"o":149.42,"t":"2025-06-12T04:00:00Z","v":358312,"vw":150.513427},{"c":151.24,"h":152.25,"l":150.05,"n":9852,"o":150.5,"t":"2025-06-13T04:00:00Z","v":322670,"vw":151.181171},{"c":152.63,"h":153.39,"l":150.25,"n":10092,"o":151.54,"t":"2025-06-16T04:00:00Z","v":292747,"vw":152.26434},{"c":153.85,"h":154.689,"l":151.585,"n":11631,"o":151.81,"t":"2025-06-17T04:00:00Z","v":418921,"vw":153.830993},{"c":156.36,"h":157.68,"l":151.98,"n":10379,"o":153.85,"t":"2025-06-18T04:00:00Z","v":319188,"vw":156.287409},{"c":153.54,"h":157.32,"l":152.38,"n":12125,"o":156.81,"t":"2025-06-20T04:00:00Z","v":638294,"vw":154.592744},{"c":152.17,"h":154.47,"l":151.615,"n":9102,"o":152.58,"t":"2025-06-23T04:00:00Z","v":318214,"vw":152.440297},{"c":153.57,"h":153.64,"l":151.71,"n":7406,"o":152.77,"t":"2025-06-24T04:00:00Z","v":248522,"vw":153.102435},{"c":152.52,"h":154.65,"l":152.23,"n":8544,"o":153,"t":"2025-06-25T04:00:00Z","v":258671,"vw":153.040143},{"c":153.79,"h":155.49,"l":152.71,"n":8424,"o":153.49,"t":"2025-06-26T04:00:00Z","v":313162,"vw":153.659611},{"c":153.35,"h":155.81,"l":152.74,"n":10047,"o":153.88,"t":"2025-06-27T04:00:00Z","v":566467,"vw":153.53284},{"c":154.26,"h":154.95,"l":152.77,"n":10097,"o":153.67,"t":"2025-06-30T04:00:00Z","v":454905,"vw":154.022639},{"c":150.79,"h":154.24,"l":150.71,"n":11587,"o":153.48,"t":"2025-07-01T04:00:00Z","v":396415,"vw":151.308605},{"c":148.905,"h":150.685,"l":147.62,"n":11929,"o":150.41,"t":"2025-07-02T04:00:00Z","v":340968,"vw":148.786165},{"c":150.18,"h":151.74,"l":148.77,"n":5925,"o":149.97,"t":"2025-07-03T04:00:00Z","v":183350,"vw":150.087944},{"c":147.57,"h":150.28,"l":147.33,"n":8696,"o":150.04,"t":"2025-07-07T04:00:00Z","v":253095,"vw":148.07257},{"c":145.83,"h":148.405,"l":145.69,"n":9429,"o":147,"t":"2025-07-08T04:00:00Z","v":356039,"vw":146.309848},{"c":146.71,"h":146.98,"l":144.93,"n":6675,"o":146.77,"t":"2025-07-09T04:00:00Z","v":203478,"vw":146.609289},{"c":145.73,"h":146.67,"l":144.55,"n":6743,"o":146.14,"t":"2025-07-10T04:00:00Z","v":214168,"vw":145.798161},{"c":143.98,"h":145.69,"l":143.721,"n":7457,"o":144.91,"t":"2025-07-11T04:00:00Z","v":220861,"vw":144.182794},{"c":145.75,"h":145.94,"l":144.17,"n":7284,"o":144.38,"t":"2025-07-14T04:00:00Z","v":230761,"vw":145.53528},{"c":141.18,"h":146.0544,"l":140.245,"n":10086,"o":145.75,"t":"2025-07-15T04:00:00Z","v":285034,"vw":141.985622},{"c":139.85,"h":141.62,"l":139.22,"n":10177,"o":141.28,"t":"2025-07-16T04:00:00Z","v":285396,"vw":140.008469},{"c":138.85,"h":140.905,"l":138.07,"n":11221,"o":139.75,"t":"2025-07-17T04:00:00Z","v":518511,"vw":139.026926},{"c":136.8,"h":139.84,"l":136.26,"n":9315,"o":139.84,"t":"2025-07-18T04:00:00Z","v":275922,"vw":137.365364},{"c":137.32,"h":138.4925,"l":136,"n":10889,"o":136.71,"t":"2025-07-21T04:00:00Z","v":357419,"vw":137.283389},{"c":136.36,"h":139.17,"l":135.63,"n":11849,"o":137.53,"t":"2025-07-22T04:00:00Z","v":444074,"vw":136.776385},{"c":139.25,"h":139.5,"l":134.795,"n":16910,"o":136.36,"t":"2025-07-23T04:00:00Z","v":634384,"vw":138.351406},{"c":137.77,"h":140.99,"l":136.93,"n":18074,"o":139.01,"t":"2025-07-24T04:00:00Z","v":734409,"vw":137.948749},{"c":150.06,"h":152.62,"l":142.925,"n":29731,"o":150.05,"t":"2025-07-25T04:00:00Z","v":1308897,"vw":149.671388},{"c":147.78,"h":151.1,"l":147.61,"n":20091,"o":150.26,"t":"2025-07-28T04:00:00Z","v":859977,"vw":149.021791},{"c":151.01,"h":151.355,"l":147.63,"n":13649,"o":147.77,"t":"2025-07-29T04:00:00Z","v":457362,"vw":150.657268},{"c":150.38,"h":152.31,"l":149.29,"n":13488,"o":150,"t":"2025-07-30T04:00:00Z","v":480771,"vw":150.422864},{"c":150,"h":153.07,"l":148.9,"n":13412,"o":148.9,"t":"2025-07-31T04:00:00Z","v":506921,"vw":150.864368},{"c":151.75,"h":151.95,"l":148.985,"n":15536,"o":149.98,"t":"2025-08-01T04:00:00Z","v":558365,"vw":150.901333},{"c":154.94,"h":155.34,"l":151.445,"n":11749,"o":152,"t":"2025-08-04T04:00:00Z","v":384462,"vw":154.161697},{"c":157.92,"h":158.14,"l":154.565,"n":16450,"o":154.81,"t":"2025-08-05T04:00:00Z","v":534784,"vw":157.573499},{"c":158.13,"h":159.47,"l":156,"n":11383,"o":158.24,"t":"2025-08-06T04:00:00Z","v":336246,"vw":158.232689},{"c":159.26,"h":159.63,"l":157.72,"n":11369,"o":158,"t":"2025-08-07T04:00:00Z","v":454936,"vw":158.641047},{"c":160.63,"h":162.05,"l":159.83,"n":9112,"o":160,"t":"2025-08-08T04:00:00Z","v":372655,"vw":160.691156},{"c":161.7,"h":162.76,"l":159.58,"n":13124,"o":160.69,"t":"2025-08-11T04:00:00Z","v":569215,"vw":161.511859},{"c":163.54,"h":164.21,"l":160.995,"n":13326,"o":162,"t":"2025-08-12T04:00:00Z","v":491557,"vw":163.46117},{"c":166.27,"h":166.45,"l":163.81,"n":12527,"o":164.66,"t":"2025-08-13T04:00:00Z","v":345394,"vw":165.669428},{"c":166,"h":166.785,"l":164.55,"n":7717,"o":166.22,"t":"2025-08-14T04:00:00Z","v":253898,"vw":165.766302},{"c":166.17,"h":166.7448,"l":165.41,"n":8865,"o":166.17,"t":"2025-08-15T04:00:00Z","v":393004,"vw":166.150583},{"c":164.06,"h":166.48,"l":162.46,"n":9980,"o":166.19,"t":"2025-08-18T04:00:00Z","v":363871,"vw":164.343924},{"c":167.02,"h":167.255,"l":164.195,"n":7663,"o":164.72,"t":"2025-08-19T04:00:00Z","v":275678,"vw":166.662302},{"c":169.01,"h":169.965,"l":166.36,"n":10779,"o":167.81,"t":"2025-08-20T04:00:00Z","v":352367,"vw":169.068763},{"c":169.24,"h":170.365,"l":168.8944,"n":7713,"o":169.01,"t":"2025-08-21T04:00:00Z","v":246808,"vw":169.577072},{"c":172.44,"h":173.62,"l":169.2501,"n":17989,"o":170.3,"t":"2025-08-22T04:00:00Z","v":585079,"vw":172.528892},{"c":169.96,"h":171.8715,"l":169.005,"n":9402,"o":171.38,"t":"2025-08-25T04:00:00Z","v":283880,"vw":170.062593},{"c":170.68,"h":171.12,"l":169.12,"n":9301,"o":169.12,"t":"2025-08-26T04:00:00Z","v":325967,"vw":170.519797},{"c":172.19,"h":172.465,"l":169.99,"n":9929,"o":170.47,"t":"2025-08-27T04:00:00Z","v":366652,"vw":171.88646},{"c":172.6,"h":172.914,"l":170.165,"n":10741,"o":171.91,"t":"2025-08-28T04:00:00Z","v":351941,"vw":172.292456},{"c":171.78,"h":173.29,"l":171.0725,"n":9225,"o":173.29,"t":"2025-08-29T04:00:00Z","v":407225,"vw":171.681188},{"c":172.53,"h":174.98,"l":171.68,"n":10909,"o":172.06,"t":"2025-09-02T04:00:00Z","v":326590,"vw":172.749759},{"c":171.65,"h":173.13,"l":170.82,"n":9209,"o":171.27,"t":"2025-09-03T04:00:00Z","v":303807,"vw":171.602276},{"c":173,"h":173.98,"l":171.405,"n":9215,"o":171.87,"t":"2025-09-04T04:00:00Z","v":286101,"vw":173.019974},{"c":173.99,"h":174.7,"l":172.325,"n":9857,"o":173.83,"t":"2025-09-05T04:00:00Z","v":352147,"vw":173.534061},{"c":174.12,"h":174.33,"l":170.31,"n":11549,"o":173.49,"t":"2025-09-08T04:00:00Z","v":414405,"vw":173.564153},{"c":169.57,"h":173.69,"l":165.05,"n":14527,"o":173.69,"t":"2025-09-09T04:00:00Z","v":437008,"vw":169.064394},{"c":166.15,"h":169.676,"l":165.6301,"n":11204,"o":168.33,"t":"2025-09-10T04:00:00Z","v":323397,"vw":166.606699},{"c":168.95,"h":169.78,"l":165.58,"n":8787,"o":166.15,"t":"2025-09-11T04:00:00Z","v":278779,"vw":168.675239},{"c":167.99,"h":168.86,"l":166.59,"n":6873,"o":167.73,"t":"2025-09-12T04:00:00Z","v":214153,"vw":168.025239},{"c":166.22,"h":168.52,"l":165.89,"n":9222,"o":167.95,"t":"2025-09-15T04:00:00Z","v":269208,"vw":166.655513},{"c":164.34,"h":166.25,"l":164.2,"n":9036,"o":166.15,"t":"2025-09-16T04:00:00Z","v":300915,"vw":164.659118},{"c":165.94,"h":167,"l":162.91,"n":12702,"o":165.18,"t":"2025-09-17T04:00:00Z","v":541699,"vw":164.953086},{"c":167.07,"h":168.24,"l":165.27,"n":8970,"o":165.56,"t":"2025-09-18T04:00:00Z","v":239385,"vw":167.145772},{"c":164.29,"h":167.35,"l":163.81,"n":12131,"o":167.35,"t":"2025-09-19T04:00:00Z","v":1102339,"vw":164.847435},{"c":166.82,"h":167.116,"l":164.58,"n":9689,"o":164.63,"t":"2025-09-22T04:00:00Z","v":238933,"vw":166.292255},{"c":166.76,"h":168.56,"l":165.0225,"n":8348,"o":166.13,"t":"2025-09-23T04:00:00Z","v":267383,"vw":166.926945},{"c":170.32,"h":170.84,"l":165.335,"n":9883,"o":166.64,"t":"2025-09-24T04:00:00Z","v":327885,"vw":169.620587},{"c":169.97,"h":171,"l":167.44,"n":10843,"o":170.41,"t":"2025-09-25T04:00:00Z","v":352952,"vw":169.483254},{"c":172.5,"h":172.76,"l":168.725,"n":10103,"o":169.85,"t":"2025-09-26T04:00:00Z","v":250627,"vw":172.141953},{"c":171.55,"h":172.3,"l":170.464,"n":9214,"o":171.66,"t":"2025-09-29T04:00:00Z","v":283020,"vw":171.449111},{"c":172.77,"h":173.12,"l":170.995,"n":8399,"o":171.11,"t":"2025-09-30T04:00:00Z","v":307249,"vw":172.62347},{"c":174.45,"h":174.51,"l":171.38,"n":10263,"o":172,"t":"2025-10-01T04:00:00Z","v":328854,"vw":173.593786},{"c":173.93,"h":174.58,"l":172.83,"n":9622,"o":174.1,"t":"2025-10-02T04:00:00Z","v":311459,"vw":173.826778},{"c":175.4,"h":176.59,"l":166.51,"n":9868,"o":173.85,"t":"2025-10-03T04:00:00Z","v":335552,"vw":175.347824},{"c":177.22,"h":179.11,"l":175.57,"n":11055,"o":175.68,"t":"2025-10-06T04:00:00Z","v":428679,"vw":177.357868},{"c":176.5,"h":178.34,"l":175.38,"n":10041,"o":176.55,"t":"2025-10-07T04:00:00Z","v":345055,"vw":176.624685},{"c":176.35,"h":177.26,"l":174.7466,"n":8796,"o":177.26,"t":"2025-10-08T04:00:00Z","v":375856,"vw":176.027541},{"c":175.93,"h":176.32,"l":174.3714,"n":9974,"o":176.08,"t":"2025-10-09T04:00:00Z","v":376279,"vw":175.691299},{"c":175.34,"h":176.555,"l":173.96,"n":10008,"o":176.38,"t":"2025-10-10T04:00:00Z","v":384892,"vw":175.301367},{"c":177.01,"h":177.71,"l":175.21,"n":8628,"o":175.65,"t":"2025-10-13T04:00:00Z","v":257130,"vw":176.869527},{"c":178,"h":179.27,"l":176.04,"n":11415,"o":176.8,"t":"2025-10-14T04:00:00Z","v":381477,"vw":178.035764},{"c":177.94,"h":179.14,"l":176.88,"n":9554,"o":177.5,"t":"2025-10-15T04:00:00Z","v":389674,"vw":177.843015},{"c":179.47,"h":180.295,"l":177.59,"n":9851,"o":177.82,"t":"2025-10-16T04:00:00Z","v":284828,"vw":179.116302},{"c":182.04,"h":182.285,"l":178.2,"n":9700,"o":178.9,"t":"2025-10-17T04:00:00Z","v":354896,"vw":181.573779},{"c":185.4,"h":185.69,"l":181.705,"n":8668,"o":183.12,"t":"2025-10-20T04:00:00Z","v":324625,"vw":184.622741},{"c":183.15,"h":185.58,"l":182.5847,"n":8472,"o":185.43,"t":"2025-10-21T04:00:00Z","v":240772,"vw":183.500241},{"c":184.79,"h":185.29,"l":181.01,"n":12176,"o":183.43,"t":"2025-10-22T04:00:00Z","v":523356,"vw":183.608177},{"c":185.37,"h":186.63,"l":183.13,"n":10739,"o":184.71,"t":"2025-10-23T04:00:00Z","v":452822,"vw":185.14373},{"c":186.05,"h":188.2499,"l":183.8512,"n":11222,"o":186.38,"t":"2025-10-24T04:00:00Z","v":484758,"vw":186.34376},{"c":186.5,"h":188.2,"l":185.29,"n":12442,"o":186.25,"t":"2025-10-27T04:00:00Z","v":563053,"vw":186.857813},{"c":185.64,"h":186.37,"l":183.32,"n":10154,"o":186.37,"t":"2025-10-28T04:00:00Z","v":316715,"vw":184.989088},{"c":182.7,"h":185.99,"l":181.78,"n":11626,"o":185.51,"t":"2025-10-29T04:00:00Z","v":318167,"vw":183.671058},{"c":180.31,"h":182.65,"l":174.88,"n":11018,"o":182.42,"t":"2025-10-30T04:00:00Z","v":305292,"vw":180.629527},{"c":180.1,"h":181.465,"l":178.51,"n":16886,"o":179.93,"t":"2025-10-31T04:00:00Z","v":904028,"vw":179.991754},{"c":183.88,"h":184.35,"l":176.88,"n":12802,"o":180.64,"t":"2025-11-03T05:00:00Z","v":442194,"vw":182.619085},{"c":183.98,"h":193.84,"l":180.5,"n":26078,"o":184.82,"t":"2025-11-04T05:00:00Z","v":1041113,"vw":185.644427},{"c":189.93,"h":193.995,"l":184.99,"n":16921,"o":185.4,"t":"2025-11-05T05:00:00Z","v":718191,"vw":190.677827},{"c":182.91,"h":188.9,"l":182.675,"n":17313,"o":188.87,"t":"2025-11-06T05:00:00Z","v":701358,"vw":184.569462},{"c":179.97,"h":183.735,"l":178.91,"n":18233,"o":183.73,"t":"2025-11-07T05:00:00Z","v":698965,"vw":180.186213},{"c":181.52,"h":181.66,"l":177.02,"n":15367,"o":180.02,"t":"2025-11-10T05:00:00Z","v":633172,"vw":179.972107},{"c":179.8,"h":185.31,"l":175.94,"n":14094,"o":182.57,"t":"2025-11-11T05:00:00Z","v":427734,"vw":181.00838},{"c":179.79,"h":183.55,"l":178.285,"n":15076,"o":179.32,"t":"2025-11-12T05:00:00Z","v":575296,"vw":180.425428},{"c":177.3,"h":184.625,"l":176.49,"n":13585,"o":179.24,"t":"2025-11-13T05:00:00Z","v":449361,"vw":177.544907},{"c":177.89,"h":180.01,"l":177.025,"n":9212,"o":178.17,"t":"2025-11-14T05:00:00Z","v":265953,"vw":178.107675},{"c":177.56,"h":179.195,"l":176.89,"n":8831,"o":177.3,"t":"2025-11-17T05:00:00Z","v":346660,"vw":177.665608},{"c":178.5,"h":180,"l":176.11,"n":9639,"o":178.57,"t":"2025-11-18T05:00:00Z","v":330837,"vw":178.359688},{"c":178.71,"h":179.625,"l":177.08,"n":9526,"o":178.81,"t":"2025-11-19T05:00:00Z","v":349781,"vw":178.614816},{"c":179.34,"h":182.86,"l":178.99,"n":9534,"o":180,"t":"2025-11-20T05:00:00Z","v":314039,"vw":180.067108},{"c":184.99,"h":185.56,"l":176.32,"n":10856,"o":179.49,"t":"2025-11-21T05:00:00Z","v":402485,"vw":183.919164},{"c":184.58,"h":188.56,"l":183.975,"n":10567,"o":185.62,"t":"2025-11-24T05:00:00Z","v":433826,"vw":185.039482},{"c":187.53,"h":189.35,"l":183.0639,"n":11135,"o":185.72,"t":"2025-11-25T05:00:00Z","v":448123,"vw":187.467827},{"c":186.96,"h":190,"l":186.57,"n":9721,"o":188.11,"t":"2025-11-26T05:00:00Z","v":315778,"vw":187.318773},{"c":185.54,"h":189.999,"l":184.61,"n":4836,"o":187.7,"t":"2025-11-28T05:00:00Z","v":124463,"vw":185.626579},{"c":183.63,"h":187.535,"l":183.51,"n":10716,"o":184.27,"t":"2025-12-01T05:00:00Z","v":344035,"vw":184.615293},{"c":181.15,"h":186.5,"l":181.05,"n":12341,"o":184.98,"t":"2025-12-02T05:00:00Z","v":345379,"vw":182.155377},{"c":178.99,"h":182.63,"l":177.16,"n":10157,"o":182.63,"t":"2025-12-03T05:00:00Z","v":395822,"vw":178.953713},{"c":177.94,"h":179.93,"l":177.525,"n":10869,"o":178.1,"t":"2025-12-04T05:00:00Z","v":287203,"vw":178.43127},{"c":177.97,"h":178.87,"l":176.35,"n":7367,"o":178.71,"t":"2025-12-05T05:00:00Z","v":194116,"vw":177.742817},{"c":175.39,"h":179.73,"l":175,"n":9324,"o":177.73,"t":"2025-12-08T05:00:00Z","v":226317,"vw":175.929964},{"c":174.14,"h":176.795,"l":173.53,"n":9113,"o":175.46,"t":"2025-12-09T05:00:00Z","v":280963,"vw":174.570611},{"c":173.58,"h":174.98,"l":172.74,"n":9656,"o":174.77,"t":"2025-12-10T05:00:00Z","v":441282,"vw":173.555653},{"c":174.15,"h":176.26,"l":173,"n":9588,"o":174.9,"t":"2025-12-11T05:00:00Z","v":304932,"vw":174.091012},{"c":175.63,"h":177,"l":173.8,"n":9269,"o":174.55,"t":"2025-12-12T05:00:00Z","v":261744,"vw":175.569352},{"c":177.09,"h":177.29,"l":174.73,"n":11454,"o":177,"t":"2025-12-15T05:00:00Z","v":362780,"vw":176.525358},{"c":175.36,"h":180,"l":173.275,"n":12305,"o":176.91,"t":"2025-12-16T05:00:00Z","v":493901,"vw":174.986464},{"c":176.57,"h":176.895,"l":172.95,"n":9383,"o":174.8,"t":"2025-12-17T05:00:00Z","v":456175,"vw":175.188207},{"c":176.95,"h":177.6692,"l":175.775,"n":10382,"o":176.91,"t":"2025-12-18T05:00:00Z","v":348805,"vw":176.923664},{"c":181.39,"h":182.13,"l":177,"n":10015,"o":177.48,"t":"2025-12-19T05:00:00Z","v":864876,"vw":180.825736},{"c":179.03,"h":181.98,"l":178.16,"n":12769,"o":180.73,"t":"2025-12-22T05:00:00Z","v":660032,"vw":179.569803},{"c":178.6,"h":180.55,"l":178.32,"n":8350,"o":178.32,"t":"2025-12-23T05:00:00Z","v":372838,"vw":178.974593},{"c":176.66,"h":179.4943,"l":175.93,"n":5242,"o":179.4,"t":"2025-12-24T05:00:00Z","v":215677,"vw":176.883013},{"c":176.44,"h":177.895,"l":175.78,"n":6156,"o":176.64,"t":"2025-12-26T05:00:00Z","v":151935,"vw":176.641683},{"c":176.33,"h":176.9,"l":175.11,"n":6708,"o":176.9,"t":"2025-12-29T05:00:00Z","v":214797,"vw":176.035894},{"c":176.72,"h":177.55,"l":175.17,"n":9990,"o":175.84,"t":"2025-12-30T05:00:00Z","v":409621,"vw":176.663395},{"c":174.2,"h":176.72,"l":173.77,"n":8924,"o":176.72,"t":"2025-12-31T05:00:00Z","v":422132,"vw":174.73378},{"c":173.92,"h":175.345,"l":172,"n":6644,"o":173.59,"t":"2026-01-02T05:00:00Z","v":186629,"vw":173.499029},{"c":176.52,"h":176.83,"l":173.01,"n":9389,"o":173.2,"t":"2026-01-05T05:00:00Z","v":298057,"vw":175.877668},{"c":179.65,"h":180.22,"l":174.265,"n":8424,"o":175.18,"t":"2026-01-06T05:00:00Z","v":304833,"vw":178.775144},{"c":178.38,"h":181.28,"l":176.95,"n":7187,"o":179.66,"t":"2026-01-07T05:00:00Z","v":329129,"vw":178.904797},{"c":176.21,"h":180.1625,"l":174.755,"n":6748,"o":177.95,"t":"2026-01-08T05:00:00Z","v":208163,"vw":176.574377},{"c":173.87,"h":177,"l":173.74,"n":7009,"o":176.05,"t":"2026-01-09T05:00:00Z","v":167200,"vw":174.582824},{"c":176.73,"h":177,"l":172.43,"n":7773,"o":174.46,"t":"2026-01-12T05:00:00Z","v":221481,"vw":176.044869},{"c":177.87,"h":179.18,"l":173.46,"n":7172,"o":176.38,"t":"2026-01-13T05:00:00Z","v":311590,"vw":177.427437},{"c":177.58,"h":178.5,"l":175,"n":7883,"o":178.09,"t":"2026-01-14T05:00:00Z","v":297607,"vw":177.470815},{"c":183.54,"h":184.64,"l":175.585,"n":10221,"o":175.88,"t":"2026-01-15T05:00:00Z","v":430525,"vw":183.150851},{"c":180.57,"h":182.74,"l":179.01,"n":9775,"o":182.74,"t":"2026-01-16T05:00:00Z","v":467010,"vw":180.929687},{"c":177.41,"h":182,"l":177.17,"n":7895,"o":179.82,"t":"2026-01-20T05:00:00Z","v":285431,"vw":178.919303},{"c":177.88,"h":179.735,"l":176.35,"n":8751,"o":178.31,"t":"2026-01-21T05:00:00Z","v":362451,"vw":178.279465},{"c":174.99,"h":179.42,"l":174.57,"n":8596,"o":177.58,"t":"2026-01-22T05:00:00Z","v":325648,"vw":175.550289},{"c":175.46,"h":175.91,"l":172.17,"n":8491,"o":173.63,"t":"2026-01-23T05:00:00Z","v":384330,"vw":174.457929},{"c":178.15,"h":179.185,"l":175.09,"n":7187,"o":175.09,"t":"2026-01-26T05:00:00Z","v":265892,"vw":177.908594},{"c":171.99,"h":178.55,"l":171.593,"n":9121,"o":177.94,"t":"2026-01-27T05:00:00Z","v":312177,"vw":173.368004},{"c":171.8,"h":172.24,"l":167.93,"n":9697,"o":171.45,"t":"2026-01-28T05:00:00Z","v":350051,"vw":170.703334},{"c":170.06,"h":172.29,"l":167.44,"n":12583,"o":172.29,"t":"2026-01-29T05:00:00Z","v":455218,"vw":169.570046},{"c":171.66,"h":171.92,"l":167.43,"n":11371,"o":169.77,"t":"2026-01-30T05:00:00Z","v":460140,"vw":170.990373},{"c":172.56,"h":174.1326,"l":169.81,"n":11212,"o":171.54,"t":"2026-02-02T05:00:00Z","v":346643,"vw":172.469246},{"c":173.6,"h":176.53,"l":171.245,"n":9229,"o":172.67,"t":"2026-02-03T05:00:00Z","v":315256,"vw":173.270208},{"c":173.18,"h":174.98,"l":171.67,"n":14342,"o":173.6,"t":"2026-02-04T05:00:00Z","v":497110,"vw":173.30517},{"c":197.16,"h":199.01,"l":175.735,"n":28170,"o":178.38,"t":"2026-02-05T05:00:00Z","v":1070746,"vw":194.955482},{"c":197.8,"h":201.6799,"l":193.82,"n":15126,"o":198.35,"t":"2026-02-06T05:00:00Z","v":539658,"vw":197.143294},{"c":199.29,"h":202.7799,"l":198,"n":15601,"o":198,"t":"2026-02-09T05:00:00Z","v":755253,"vw":200.338682},{"c":203.93,"h":204.5299,"l":199.25,"n":9979,"o":199.66,"t":"2026-02-10T05:00:00Z","v":373092,"vw":202.797183},{"c":211.92,"h":212.09,"l":204.21,"n":14364,"o":204.62,"t":"2026-02-11T05:00:00Z","v":552752,"vw":210.098681},{"c":214.41,"h":216.92,"l":211.98,"n":17326,"o":213.13,"t":"2026-02-12T05:00:00Z","v":648407,"vw":214.304159},{"c":213.34,"h":216.36,"l":211.8729,"n":12085,"o":214.56,"t":"2026-02-13T05:00:00Z","v":435529,"vw":213.733238},{"c":212.47,"h":216.85,"l":210.26,"n":11058,"o":213.43,"t":"2026-02-17T05:00:00Z","v":432368,"vw":213.623727},{"c":209.96,"h":214.91,"l":209.24,"n":11354,"o":211.91,"t":"2026-02-18T05:00:00Z","v":455190,"vw":211.032905},{"c":204.78,"h":213.27,"l":204.64,"n":11523,"o":210.23,"t":"2026-02-19T05:00:00Z","v":416340,"vw":206.886796},{"c":210.64,"h":211.47,"l":204.115,"n":10048,"o":205.83,"t":"2026-02-20T05:00:00Z","v":386896,"vw":209.260128},{"c":214.17,"h":215.96,"l":207.46,"n":13794,"o":211.39,"t":"2026-02-23T05:00:00Z","v":483216,"vw":213.983188},{"c":212.39,"h":215.85,"l":211.05,"n":10697,"o":213.75,"t":"2026-02-24T05:00:00Z","v":415602,"vw":213.203054},{"c":213.84,"h":214.905,"l":207.01,"n":9335,"o":212.68,"t":"2026-02-25T05:00:00Z","v":324878,"vw":211.849296},{"c":212.65,"h":214.13,"l":208.6601,"n":8729,"o":213.45,"t":"2026-02-26T05:00:00Z","v":415165,"vw":212.240095},{"c":214.17,"h":216.53,"l":210.01,"n":10076,"o":211.75,"t":"2026-02-27T05:00:00Z","v":461173,"vw":214.155453},{"c":215.83,"h":218,"l":210.445,"n":8030,"o":214.575,"t":"2026-03-02T05:00:00Z","v":289119,"vw":214.699564},{"c":213.13,"h":213.91,"l":204.46,"n":8115,"o":210.53,"t":"2026-03-03T05:00:00Z","v":255574,"vw":211.680119},{"c":212.05,"h":214.35,"l":211.12,"n":8422,"o":213.13,"t":"2026-03-04T05:00:00Z","v":289163,"vw":212.816064},{"c":207.3,"h":209.655,"l":205,"n":9897,"o":209.2,"t":"2026-03-05T05:00:00Z","v":243725,"vw":206.969669},{"c":207.23,"h":207.61,"l":201.19,"n":8925,"o":205.58,"t":"2026-03-06T05:00:00Z","v":231583,"vw":206.022125},{"c":209.97,"h":210.75,"l":203.9001,"n":9655,"o":205.29,"t":"2026-03-09T04:00:00Z","v":270013,"vw":208.433192},{"c":209.65,"h":212.5599,"l":208.75,"n":8810,"o":208.75,"t":"2026-03-10T04:00:00Z","v":322704,"vw":210.237038},{"c":210.43,"h":210.88,"l":205.59,"n":8297,"o":208.43,"t":"2026-03-11T04:00:00Z","v":256226,"vw":209.873169},{"c":208.36,"h":212.92,"l":207.645,"n":10711,"o":209.01,"t":"2026-03-12T04:00:00Z","v":405176,"vw":209.606521},{"c":209.71,"h":212.3,"l":207.47,"n":10102,"o":209.5,"t":"2026-03-13T04:00:00Z","v":370939,"vw":210.040906},{"c":209.46,"h":212.12,"l":208.055,"n":8725,"o":211.5,"t":"2026-03-16T04:00:00Z","v":272667,"vw":209.396952},{"c":210.38,"h":211.48,"l":206.65,"n":10541,"o":209.7,"t":"2026-03-17T04:00:00Z","v":382124,"vw":210.028717},{"c":204.96,"h":210.275,"l":204.01,"n":11842,"o":209.36,"t":"2026-03-18T04:00:00Z","v":350150,"vw":206.019982},{"c":202.49,"h":207.235,"l":199.11,"n":11206,"o":204.62,"t":"2026-03-19T04:00:00Z","v":299501,"vw":202.797745},{"c":200.08,"h":202.72,"l":198.6,"n":14506,"o":202.72,"t":"2026-03-20T04:00:00Z","v":673116,"vw":200.481776},{"c":202.43,"h":206.3,"l":202,"n":10859,"o":203.19,"t":"2026-03-23T04:00:00Z","v":310835,"vw":203.359081},{"c":202.92,"h":203.945,"l":199.65,"n":10142,"o":201.07,"t":"2026-03-24T04:00:00Z","v":282285,"vw":202.656085},{"c":203.89,"h":205.295,"l":201.455,"n":10164,"o":203.49,"t":"2026-03-25T04:00:00Z","v":408726,"vw":203.567353},{"c":201.99,"h":204.74,"l":201.3,"n":11125,"o":203.68,"t":"2026-03-26T04:00:00Z","v":389941,"vw":202.776369},{"c":200.66,"h":203.87,"l":200.08,"n":11294,"o":200.92,"t":"2026-03-27T04:00:00Z","v":346158,"vw":201.527798},{"c":200.41,"h":202.36,"l":199.415,"n":14347,"o":200.63,"t":"2026-03-30T04:00:00Z","v":455074,"vw":200.674785},{"c":201.5,"h":203.23,"l":197.52,"n":14652,"o":200.54,"t":"2026-03-31T04:00:00Z","v":560015,"vw":201.026955},{"c":200.1,"h":203.39,"l":199.195,"n":12100,"o":201.38,"t":"2026-04-01T04:00:00Z","v":442975,"vw":200.882886},{"c":196.62,"h":198.895,"l":192.47,"n":13977,"o":196.65,"t":"2026-04-02T04:00:00Z","v":366358,"vw":196.251042},{"c":197.98,"h":198.8852,"l":196.39,"n":7888,"o":196.39,"t":"2026-04-06T04:00:00Z","v":162341,"vw":197.815169},{"c":200.39,"h":201.49,"l":193.93,"n":9005,"o":198.33,"t":"2026-04-07T04:00:00Z","v":267479,"vw":200.243025},{"c":204.79,"h":206.8,"l":202.47,"n":10391,"o":203.67,"t":"2026-04-08T04:00:00Z","v":427368,"vw":205.070433},{"c":201.56,"h":204.48,"l":201.44,"n":9397,"o":204.08,"t":"2026-04-09T04:00:00Z","v":396454,"vw":202.55917},{"c":199.02,"h":201.895,"l":197.3001,"n":8065,"o":201.48,"t":"2026-04-10T04:00:00Z","v":253609,"vw":198.965028},{"c":200.3,"h":200.6,"l":197.4301,"n":8061,"o":199.13,"t":"2026-04-13T04:00:00Z","v":221933,"vw":199.73242},{"c":198.45,"h":200.8199,"l":197.7901,"n":8047,"o":199.3,"t":"2026-04-14T04:00:00Z","v":256199,"vw":198.613947},{"c":197.92,"h":199.19,"l":196.44,"n":9034,"o":197.45,"t":"2026-04-15T04:00:00Z","v":186763,"vw":197.521418},{"c":197.72,"h":198.4375,"l":196.12,"n":6432,"o":196.6,"t":"2026-04-16T04:00:00Z","v":158935,"vw":197.692908},{"c":200.11,"h":202.29,"l":198.38,"n":7574,"o":198.71,"t":"2026-04-17T04:00:00Z","v":244318,"vw":200.38355},{"c":197.55,"h":203.85,"l":197.34,"n":8155,"o":201.44,"t":"2026-04-20T04:00:00Z","v":257182,"vw":198.93265},{"c":191.74,"h":198.67,"l":189.22,"n":19024,"o":197.55,"t":"2026-04-21T04:00:00Z","v":800040,"vw":191.696059},{"c":186.22,"h":192.28,"l":185.95,"n":12438,"o":192.28,"t":"2026-04-22T04:00:00Z","v":589201,"vw":188.661489},{"c":189.34,"h":191.45,"l":185,"n":11472,"o":186.18,"t":"2026-04-23T04:00:00Z","v":442399,"vw":188.980565},{"c":189.16,"h":189.81,"l":185.09,"n":9812,"o":188.39,"t":"2026-04-24T04:00:00Z","v":398311,"vw":188.472396},{"c":189.94,"h":193.74,"l":188.97,"n":11167,"o":188.97,"t":"2026-04-27T04:00:00Z","v":386500,"vw":190.268511},{"c":188.3,"h":195.58,"l":186.83,"n":10607,"o":192.28,"t":"2026-04-28T04:00:00Z","v":347747,"vw":188.557029},{"c":186.4,"h":189.08,"l":182.01,"n":12854,"o":185.41,"t":"2026-04-29T04:00:00Z","v":370110,"vw":186.09357},{"c":186.69,"h":187.37,"l":183.01,"n":16359,"o":185.44,"t":"2026-04-30T04:00:00Z","v":590262,"vw":185.436984},{"c":183.72,"h":191.46,"l":182.5,"n":18674,"o":185.73,"t":"2026-05-01T04:00:00Z","v":838221,"vw":184.944503},{"c":182.03,"h":185.48,"l":180.0287,"n":12687,"o":182.21,"t":"2026-05-04T04:00:00Z","v":448816,"vw":182.390533},{"c":175.95,"h":182.28,"l":174.86,"n":15800,"o":182.03,"t":"2026-05-05T04:00:00Z","v":598939,"vw":177.864478},{"c":175.93,"h":178.92,"l":174.22,"n":14569,"o":177.27,"t":"2026-05-06T04:00:00Z","v":653536,"vw":176.328962},{"c":174.3,"h":177.84,"l":174,"n":15294,"o":175.98,"t":"2026-05-07T04:00:00Z","v":634368,"vw":174.815236},{"c":171.45,"h":175.7,"l":170.29,"n":17132,"o":174.31,"t":"2026-05-08T04:00:00Z","v":713125,"vw":172.194596},{"c":169.41,"h":174.39,"l":167.53,"n":16703,"o":171.45,"t":"2026-05-11T04:00:00Z","v":798581,"vw":169.505962},{"c":176.04,"h":177.18,"l":170,"n":15016,"o":171.55,"t":"2026-05-12T04:00:00Z","v":629285,"vw":175.037731},{"c":178,"h":178.11,"l":174.02,"n":13572,"o":174.97,"t":"2026-05-13T04:00:00Z","v":749284,"vw":176.994202},{"c":179.26,"h":181.945,"l":178.34,"n":14150,"o":178.34,"t":"2026-05-14T04:00:00Z","v":786442,"vw":179.994334},{"c":177.67,"h":181,"l":177.425,"n":11707,"o":180.24,"t":"2026-05-15T04:00:00Z","v":526865,"vw":178.510767},{"c":176.66,"h":180.45,"l":176.08,"n":10831,"o":177.82,"t":"2026-05-18T04:00:00Z","v":424279,"vw":177.650377},{"c":175.89,"h":177.62,"l":171.93,"n":12638,"o":177,"t":"2026-05-19T04:00:00Z","v":487698,"vw":175.996922},{"c":178.26,"h":178.52,"l":174.57,"n":10545,"o":175.5,"t":"2026-05-20T04:00:00Z","v":377213,"vw":177.472012},{"c":171.68,"h":176.41,"l":168.84,"n":16647,"o":176.41,"t":"2026-05-21T04:00:00Z","v":823810,"vw":171.449627},{"c":171.94,"h":173.28,"l":170.44,"n":11151,"o":171.64,"t":"2026-05-22T04:00:00Z","v":447185,"vw":171.737227},{"c":172.42,"h":172.88,"l":169.29,"n":10192,"o":171.49,"t":"2026-05-26T04:00:00Z","v":434691,"vw":172.014688},{"c":171.97,"h":173.16,"l":170.805,"n":11901,"o":172.18,"t":"2026-05-27T04:00:00Z","v":432892,"vw":171.876825},{"c":170.94,"h":172.5827,"l":169.44,"n":11314,"o":171.56,"t":"2026-05-28T04:00:00Z","v":442431,"vw":170.956097},{"c":167.65,"h":170.6,"l":167.15,"n":12550,"o":170.53,"t":"2026-05-29T04:00:00Z","v":571529,"vw":167.95113},{"c":165,"h":166.325,"l":163.58,"n":14432,"o":166.32,"t":"2026-06-01T04:00:00Z","v":574539,"vw":164.952592},{"c":165.7,"h":166.82,"l":164.04,"n":13962,"o":164.28,"t":"2026-06-02T04:00:00Z","v":448558,"vw":165.401244},{"c":166.68,"h":166.69,"l":163.615,"n":13311,"o":165.51,"t":"2026-06-03T04:00:00Z","v":574953,"vw":165.873701},{"c":164.29,"h":170.87,"l":163.5,"n":15371,"o":169.99,"t":"2026-06-04T04:00:00Z","v":643337,"vw":164.82307},{"c":170.3,"h":171.26,"l":165.615,"n":14586,"o":166.22,"t":"2026-06-05T04:00:00Z","v":482501,"vw":169.914266},{"c":156.42,"h":169.705,"l":151.21,"n":37886,"o":169.28,"t":"2026-06-08T04:00:00Z","v":2358770,"vw":158.010356},{"c":155.25,"h":159.94,"l":154.6201,"n":23000,"o":157.825,"t":"2026-06-09T04:00:00Z","v":1147519,"vw":156.981549},{"c":151.65,"h":159.89,"l":148.79,"n":20680,"o":157.07,"t":"2026-06-10T04:00:00Z","v":1108256,"vw":152.116565},{"c":147.13,"h":153.23,"l":141.58,"n":34706,"o":151.65,"t":"2026-06-11T04:00:00Z","v":2186748,"vw":147.575199},{"c":149.37,"h":149.965,"l":144.54,"n":20247,"o":148.33,"t":"2026-06-12T04:00:00Z","v":1271176,"vw":148.489291},{"c":150.71,"h":152.99,"l":150,"n":15628,"o":151.42,"t":"2026-06-15T04:00:00Z","v":705534,"vw":150.854062},{"c":156.93,"h":158.41,"l":152.4,"n":16965,"o":153.37,"t":"2026-06-16T04:00:00Z","v":780707,"vw":156.370113},{"c":155.84,"h":158.38,"l":152.54,"n":20190,"o":155.22,"t":"2026-06-17T04:00:00Z","v":1088939,"vw":155.406483},{"c":153.65,"h":156.79,"l":151.04,"n":22362,"o":155.62,"t":"2026-06-18T04:00:00Z","v":2211518,"vw":153.752866},{"c":156.78,"h":157.3,"l":152.38,"n":17822,"o":152.92,"t":"2026-06-22T04:00:00Z","v":889291,"vw":155.844379},{"c":158.89,"h":161.4,"l":156.365,"n":20839,"o":158.12,"t":"2026-06-23T04:00:00Z","v":924450,"vw":159.710364},{"c":164.07,"h":165.09,"l":157.21,"n":23021,"o":158.89,"t":"2026-06-24T04:00:00Z","v":1008193,"vw":163.691985},{"c":165.74,"h":167.54,"l":161.19,"n":20078,"o":162.15,"t":"2026-06-25T04:00:00Z","v":935029,"vw":166.121194},{"c":163.05,"h":166.84,"l":160.395,"n":28014,"o":165.95,"t":"2026-06-26T04:00:00Z","v":8088010,"vw":163.162314},{"c":158.19,"h":164.335,"l":157.39,"n":18547,"o":164.19,"t":"2026-06-29T04:00:00Z","v":833342,"vw":158.657669},{"c":160.3,"h":161.4,"l":156.525,"n":16627,"o":157.77,"t":"2026-06-30T04:00:00Z","v":860484,"vw":160.049888},{"c":164.82,"h":167.46,"l":161.56,"n":17465,"o":162.16,"t":"2026-07-01T04:00:00Z","v":773149,"vw":165.455083},{"c":168.22,"h":168.385,"l":164.84,"n":15720,"o":164.84,"t":"2026-07-02T04:00:00Z","v":639475,"vw":167.482726},{"c":166.83,"h":168.18,"l":165.8756,"n":12859,"o":167.96,"t":"2026-07-06T04:00:00Z","v":459105,"vw":167.078156},{"c":170.87,"h":171.11,"l":166.94,"n":15933,"o":168.41,"t":"2026-07-07T04:00:00Z","v":785967,"vw":169.944838},{"c":169.93,"h":171.96,"l":168.18,"n":11619,"o":170.45,"t":"2026-07-08T04:00:00Z","v":469724,"vw":170.265871},{"c":168.92,"h":171.1,"l":168.13,"n":11977,"o":168.4,"t":"2026-07-09T04:00:00Z","v":417754,"vw":169.250159},{"c":168.59,"h":169.99,"l":165.7027,"n":10656,"o":168.92,"t":"2026-07-10T04:00:00Z","v":326611,"vw":167.697473},{"c":168.39,"h":170.824,"l":168.07,"n":11011,"o":168.59,"t":"2026-07-13T04:00:00Z","v":291711,"vw":168.920944},{"c":166.73,"h":167.05,"l":163.07,"n":13116,"o":165.35,"t":"2026-07-14T04:00:00Z","v":434607,"vw":166.054362},{"c":167.38,"h":170.01,"l":165.225,"n":11695,"o":165.68,"t":"2026-07-15T04:00:00Z","v":462330,"vw":168.028773},{"c":172.89,"h":175.88,"l":167.31,"n":13035,"o":168.12,"t":"2026-07-16T04:00:00Z","v":600682,"vw":173.445468},{"c":171.28,"h":176.005,"l":171.23,"n":14478,"o":172.99,"t":"2026-07-17T04:00:00Z","v":703744,"vw":172.093505},{"c":172.04,"h":173.03,"l":171.06,"n":11034,"o":171.06,"t":"2026-07-20T04:00:00Z","v":354129,"vw":172.15449},{"c":170.87,"h":171.98,"l":169.84,"n":11282,"o":171.66,"t":"2026-07-21T04:00:00Z","v":393844,"vw":170.844575},{"c":169.11,"h":171.94,"l":168.18,"n":11849,"o":170.66,"t":"2026-07-22T04:00:00Z","v":369109,"vw":169.65566},{"c":167.52,"h":169.84,"l":166.88,"n":11661,"o":168.97,"t":"2026-07-23T04:00:00Z","v":493729,"vw":167.777071},{"c":172.99,"h":175.37,"l":169.615,"n":13136,"o":170.28,"t":"2026-07-24T04:00:00Z","v":437420,"vw":172.995892},{"c":178.07,"h":186,"l":177.16,"n":19402,"o":181.88,"t":"2026-07-27T04:00:00Z","v":766576,"vw":179.626214},{"c":183.14,"h":184.4999,"l":179.63,"n":16775,"o":182.72,"t":"2026-07-28T04:00:00Z","v":705820,"vw":182.262993},{"c":181.89,"h":183.97,"l":180.05,"n":14546,"o":182.82,"t":"2026-07-29T04:00:00Z","v":653864,"vw":181.862036},{"c":178.83,"h":180.51,"l":177.37,"n":13690,"o":179.79,"t":"2026-07-30T04:00:00Z","v":442839,"vw":178.690166},{"c":178.16,"h":178.78,"l":174.05,"n":11544,"o":177.1,"t":"2026-07-31T04:00:00Z","v":420608,"vw":177.617753},{"c":177.23,"h":182.095,"l":176.92,"n":11548,"o":180,"t":"2026-08-03T04:00:00Z","v":314881,"vw":177.745392},{"c":176.13,"h":176.475,"l":172.965,"n":13755,"o":175.55,"t":"2026-08-04T04:00:00Z","v":438176,"vw":175.405128},{"c":178.65,"h":179.13,"l":173.75,"n":10914,"o":176.38,"t":"2026-08-05T04:00:00Z","v":309665,"vw":177.987366},{"c":181.66,"h":181.83,"l":179.05,"n":11324,"o":181,"t":"2026-08-06T04:00:00Z","v":318495,"vw":180.911484},{"c":182.97,"h":183.28,"l":180.95,"n":8702,"o":180.95,"t":"2026-08-07T04:00:00Z","v":294261,"vw":182.706391},{"c":183.94,"h":185.175,"l":181.515,"n":13083,"o":182,"t":"2026-08-10T04:00:00Z","v":327393,"vw":183.968619},{"c":180.2,"h":184.9032,"l":179.905,"n":8192,"o":183.66,"t":"2026-08-11T04:00:00Z","v":235498,"vw":180.911512},{"c":181.62,"h":182.5,"l":178.0983,"n":8970,"o":179.92,"t":"2026-08-12T04:00:00Z","v":284819,"vw":181.494445},{"c":181.88,"h":183.48,"l":181.35,"n":10870,"o":182.75,"t":"2026-08-13T04:00:00Z","v":423208,"vw":182.317038},{"c":181.65,"h":182.55,"l":180.9401,"n":8472,"o":182.14,"t":"2026-08-14T04:00:00Z","v":204637,"vw":181.613375},{"c":181.53,"h":182.255,"l":179.44,"n":8475,"o":180.18,"t":"2026-08-17T04:00:00Z","v":238574,"vw":181.360953},{"c":182.49,"h":185,"l":181.41,"n":8810,"o":184.01,"t":"2026-08-18T04:00:00Z","v":234548,"vw":182.677795},{"c":182.49,"h":184.9197,"l":181.91,"n":8849,"o":183.17,"t":"2026-08-19T04:00:00Z","v":206815,"vw":182.849244},{"c":179.85,"h":185.9,"l":176.98,"n":10098,"o":182.4,"t":"2026-08-20T04:00:00Z","v":304344,"vw":180.310404},{"c":179.48,"h":181.02,"l":177.02,"n":9272,"o":179.86,"t":"2026-08-21T04:00:00Z","v":281037,"vw":179.464363},{"c":179.37,"h":181.7,"l":177.21,"n":9828,"o":180,"t":"2026-08-24T04:00:00Z","v":260267,"vw":179.791738},{"c":179.02,"h":180.3416,"l":177.95,"n":9505,"o":178.88,"t":"2026-08-25T04:00:00Z","v":324320,"vw":178.771682},{"c":180.63,"h":181.74,"l":175.025,"n":9738,"o":178.75,"t":"2026-08-26T04:00:00Z","v":237303,"vw":180.722088},{"c":173.54,"h":179.06,"l":173.325,"n":11398,"o":179.05,"t":"2026-08-27T04:00:00Z","v":381650,"vw":174.758696},{"c":172.98,"h":174.51,"l":171.705,"n":10471,"o":174.51,"t":"2026-08-28T04:00:00Z","v":333297,"vw":172.886131},{"c":172.26,"h":172.47,"l":170,"n":10399,"o":172.11,"t":"2026-08-31T04:00:00Z","v":363108,"vw":171.98666},{"c":173.2,"h":175.22,"l":172.555,"n":8514,"o":173.68,"t":"2026-09-01T04:00:00Z","v":217088,"vw":173.352857},{"c":172.7,"h":174.01,"l":171.96,"n":9829,"o":173.61,"t":"2026-09-02T04:00:00Z","v":220484,"vw":172.742223},{"c":172.09,"h":174.23,"l":170.95,"n":8925,"o":174.23,"t":"2026-09-03T04:00:00Z","v":286993,"vw":172.149912},{"c":170.79,"h":172.92,"l":170.42,"n":8550,"o":171.4,"t":"2026-09-04T04:00:00Z","v":270512,"vw":171.059101},{"c":170.54,"h":172.14,"l":169.52,"n":10519,"o":170,"t":"2026-09-08T04:00:00Z","v":266022,"vw":170.879618},{"c":171.76,"h":171.95,"l":167.29,"n":17615,"o":168.28,"t":"2026-09-09T04:00:00Z","v":663950,"vw":170.546396},{"c":172.79,"h":175,"l":171.0063,"n":12514,"o":172.02,"t":"2026-09-10T04:00:00Z","v":379318,"vw":172.563405},{"c":173.98,"h":175.91,"l":172.15,"n":11605,"o":174.17,"t":"2026-09-11T04:00:00Z","v":319002,"vw":173.628126},{"c":174.93,"h":177.0019,"l":173.15,"n":12468,"o":176.04,"t":"2026-09-14T04:00:00Z","v":289035,"vw":174.83937},{"c":172.75,"h":174.665,"l":172.6,"n":16756,"o":174.57,"t":"2026-09-15T04:00:00Z","v":405606,"vw":173.300043},{"c":177.85,"h":178.98,"l":171.99,"n":14494,"o":172.96,"t":"2026-09-16T04:00:00Z","v":485632,"vw":177.449865},{"c":174.92,"h":177.96,"l":173.78,"n":13098,"o":177.83,"t":"2026-09-17T04:00:00Z","v":406003,"vw":174.896314},{"c":173.91,"h":175.3176,"l":173.502,"n":8764,"o":174.92,"t":"2026-09-18T04:00:00Z","v":688498,"vw":174.062774},{"c":174.47,"h":175.44,"l":173.205,"n":10262,"o":173.91,"t":"2026-09-21T04:00:00Z","v":335102,"vw":174.424796},{"c":176.32,"h":177.38,"l":174.5,"n":10523,"o":174.6,"t":"2026-09-22T04:00:00Z","v":428772,"vw":176.394442},{"c":175.46,"h":178.379,"l":174.815,"n":12237,"o":175.84,"t":"2026-09-23T04:00:00Z","v":341209,"vw":176.047987},{"c":173.28,"h":176.955,"l":173.16,"n":8434,"o":175.83,"t":"2026-09-24T04:00:00Z","v":197273,"vw":173.938038},{"c":175.18,"h":175.28,"l":172.51,"n":8885,"o":172.51,"t":"2026-09-25T04:00:00Z","v":220798,"vw":174.636678},{"c":176.36,"h":178.3,"l":173.83,"n":11391,"o":175.36,"t":"2026-09-28T04:00:00Z","v":322832,"vw":176.575694},{"c":175.53,"h":176.75,"l":173.0228,"n":10614,"o":175.47,"t":"2026-09-29T04:00:00Z","v":335724,"vw":175.130556},{"c":172,"h":175.66,"l":171.595,"n":10044,"o":175.64,"t":"2026-09-30T04:00:00Z","v":317104,"vw":172.329856},{"c":169.63,"h":174.16,"l":168.455,"n":13019,"o":172.34,"t":"2026-10-01T04:00:00Z","v":432584,"vw":170.134106},{"c":171.78,"h":173.14,"l":169.64,"n":12878,"o":169.94,"t":"2026-10-02T04:00:00Z","v":356219,"vw":171.957539},{"c":172.89,"h":174.43,"l":171.19,"n":11808,"o":171.78,"t":"2026-10-05T04:00:00Z","v":476605,"vw":173.005333},{"c":172.06,"h":174.98,"l":170.71,"n":11021,"o":173.72,"t":"2026-10-06T04:00:00Z","v":416928,"vw":172.396642},{"c":169.22,"h":172.89,"l":168.84,"n":13418,"o":172.89,"t":"2026-10-07T04:00:00Z","v":458219,"vw":169.852985},{"c":171.49,"h":171.64,"l":168.64,"n":9497,"o":168.64,"t":"2026-10-08T04:00:00Z","v":354993,"vw":170.543636},{"c":171.8,"h":173.7599,"l":171.36,"n":7031,"o":171.36,"t":"2026-10-09T04:00:00Z","v":205370,"vw":172.151432},{"c":173.92,"h":175.3894,"l":172.92,"n":8671,"o":172.92,"t":"2026-10-12T04:00:00Z","v":231844,"vw":174.011402},{"c":173.26,"h":175.29,"l":172.575,"n":8215,"o":175.28,"t":"2026-10-13T04:00:00Z","v":275195,"vw":173.318682},{"c":175.85,"h":175.89,"l":172.6,"n":8102,"o":172.6,"t":"2026-10-14T04:00:00Z","v":292414,"vw":175.174657},{"c":178.11,"h":180.02,"l":177.44,"n":10007,"o":178.94,"t":"2026-10-15T04:00:00Z","v":343865,"vw":178.50824},{"c":176.63,"h":179.94,"l":176.02,"n":8524,"o":179.62,"t":"2026-10-16T04:00:00Z","v":288199,"vw":176.897688},{"c":173.05,"h":177.195,"l":172.23,"n":10095,"o":174.68,"t":"2026-10-19T04:00:00Z","v":277491,"vw":173.354328},{"c":176,"h":176.21,"l":173.25,"n":9914,"o":173.8,"t":"2026-10-20T04:00:00Z","v":329028,"vw":175.262231},{"c":173.35,"h":176.74,"l":173.2,"n":8825,"o":175.23,"t":"2026-10-21T04:00:00Z","v":286627,"vw":174.156344}],"volatilityBars":[{"c":174.79,"h":174.9,"l":173.205,"n":111,"o":173.91,"t":"2026-09-21T13:30:00Z","v":5508,"vw":173.971135},{"c":174.83,"h":175.44,"l":174.83,"n":93,"o":174.86,"t":"2026-09-21T13:45:00Z","v":2928,"vw":175.128867},{"c":174.465,"h":174.83,"l":174.16,"n":264,"o":174.83,"t":"2026-09-21T14:00:00Z","v":8703,"vw":174.445695},{"c":173.54,"h":174.41,"l":173.53,"n":143,"o":174.4,"t":"2026-09-21T14:15:00Z","v":3797,"vw":173.840263},{"c":173.43,"h":173.89,"l":173.37,"n":101,"o":173.89,"t":"2026-09-21T14:30:00Z","v":3844,"vw":173.7046},{"c":173.93,"h":174,"l":173.6875,"n":189,"o":173.735,"t":"2026-09-21T14:45:00Z","v":3071,"vw":173.882854},{"c":174.05,"h":174.275,"l":173.98,"n":207,"o":173.98,"t":"2026-09-21T15:00:00Z","v":5233,"vw":174.131276},{"c":174.09,"h":174.215,"l":173.9201,"n":168,"o":174.02,"t":"2026-09-21T15:15:00Z","v":3721,"vw":174.104551},{"c":174.4825,"h":174.52,"l":174.2801,"n":171,"o":174.4,"t":"2026-09-21T15:30:00Z","v":2838,"vw":174.400984},{"c":174.4725,"h":174.4725,"l":174.29,"n":128,"o":174.435,"t":"2026-09-21T15:45:00Z","v":2512,"vw":174.36977},{"c":174.615,"h":174.78,"l":174.29,"n":238,"o":174.29,"t":"2026-09-21T16:00:00Z","v":6435,"vw":174.541944},{"c":174.63,"h":174.66,"l":174.53,"n":125,"o":174.63,"t":"2026-09-21T16:15:00Z","v":2268,"vw":174.584167},{"c":174.86,"h":174.895,"l":174.645,"n":156,"o":174.645,"t":"2026-09-21T16:30:00Z","v":4546,"vw":174.832809},{"c":174.87,"h":175.0499,"l":174.87,"n":71,"o":174.94,"t":"2026-09-21T16:45:00Z","v":1446,"vw":174.958166},{"c":174.73,"h":174.945,"l":174.64,"n":195,"o":174.945,"t":"2026-09-21T17:00:00Z","v":5224,"vw":174.724519},{"c":174.77,"h":174.85,"l":174.77,"n":54,"o":174.78,"t":"2026-09-21T17:15:00Z","v":1259,"vw":174.826688},{"c":174.49,"h":174.87,"l":174.36,"n":201,"o":174.87,"t":"2026-09-21T17:30:00Z","v":3742,"vw":174.569003},{"c":174.13,"h":174.33,"l":174.09,"n":233,"o":174.3201,"t":"2026-09-21T17:45:00Z","v":5487,"vw":174.174929},{"c":174.14,"h":174.14,"l":173.9701,"n":110,"o":174.08,"t":"2026-09-21T18:00:00Z","v":1967,"vw":174.069791},{"c":174.195,"h":174.195,"l":174.07,"n":143,"o":174.185,"t":"2026-09-21T18:15:00Z","v":3359,"vw":174.149005},{"c":174.09,"h":174.195,"l":173.915,"n":340,"o":174.195,"t":"2026-09-21T18:30:00Z","v":8268,"vw":174.083704},{"c":174.22,"h":174.23,"l":173.93,"n":311,"o":174.005,"t":"2026-09-21T18:45:00Z","v":5361,"vw":174.052911},{"c":174.015,"h":174.41,"l":174.015,"n":272,"o":174.255,"t":"2026-09-21T19:00:00Z","v":4461,"vw":174.267651},{"c":174,"h":174.13,"l":174,"n":289,"o":174.065,"t":"2026-09-21T19:15:00Z","v":4785,"vw":174.074427},{"c":173.99,"h":174.19,"l":173.92,"n":628,"o":174.035,"t":"2026-09-21T19:30:00Z","v":10656,"vw":174.06287},{"c":174.43,"h":174.84,"l":174.09,"n":2221,"o":174.09,"t":"2026-09-21T19:45:00Z","v":56103,"vw":174.557516},{"c":174.47,"h":174.47,"l":174.47,"n":42,"o":174.47,"t":"2026-09-21T20:00:00Z","v":127570,"vw":174.47},{"c":175.55,"h":176.01,"l":174.5,"n":150,"o":174.6,"t":"2026-09-22T13:30:00Z","v":4490,"vw":174.768012},{"c":175.4351,"h":175.87,"l":175.31,"n":91,"o":175.545,"t":"2026-09-22T13:45:00Z","v":2372,"vw":175.475246},{"c":176.005,"h":176.83,"l":175.75,"n":456,"o":176.12,"t":"2026-09-22T14:00:00Z","v":52820,"vw":176.26357},{"c":175.68,"h":176.27,"l":175.42,"n":406,"o":175.42,"t":"2026-09-22T14:15:00Z","v":11034,"vw":175.855248},{"c":175.61,"h":175.9,"l":175.59,"n":261,"o":175.61,"t":"2026-09-22T14:30:00Z","v":5087,"vw":175.73371},{"c":175.71,"h":175.88,"l":175.35,"n":162,"o":175.875,"t":"2026-09-22T14:45:00Z","v":4224,"vw":175.687391},{"c":175.555,"h":175.755,"l":175.555,"n":276,"o":175.71,"t":"2026-09-22T15:00:00Z","v":7710,"vw":175.634304},{"c":175.94,"h":175.94,"l":175.5,"n":203,"o":175.76,"t":"2026-09-22T15:15:00Z","v":4417,"vw":175.793645},{"c":176.26,"h":176.26,"l":176.02,"n":123,"o":176.07,"t":"2026-09-22T15:30:00Z","v":2456,"vw":176.119932},{"c":176.43,"h":176.43,"l":176.13,"n":146,"o":176.19,"t":"2026-09-22T15:45:00Z","v":4317,"vw":176.264672},{"c":176.855,"h":176.93,"l":176.66,"n":172,"o":176.66,"t":"2026-09-22T16:00:00Z","v":6269,"vw":176.748333},{"c":176.54,"h":176.855,"l":176.45,"n":137,"o":176.855,"t":"2026-09-22T16:15:00Z","v":3657,"vw":176.697077},{"c":176.56,"h":176.765,"l":176.55,"n":130,"o":176.65,"t":"2026-09-22T16:30:00Z","v":3821,"vw":176.645203},{"c":177.185,"h":177.2051,"l":176.78,"n":202,"o":176.78,"t":"2026-09-22T16:45:00Z","v":4902,"vw":176.965915},{"c":176.775,"h":177.25,"l":176.73,"n":194,"o":177.16,"t":"2026-09-22T17:00:00Z","v":4280,"vw":177.003198},{"c":176.96,"h":177.04,"l":176.7,"n":160,"o":176.92,"t":"2026-09-22T17:15:00Z","v":3019,"vw":176.926713},{"c":177.115,"h":177.17,"l":177.02,"n":134,"o":177.02,"t":"2026-09-22T17:30:00Z","v":3311,"vw":177.11965},{"c":177.15,"h":177.18,"l":176.9219,"n":256,"o":177.065,"t":"2026-09-22T17:45:00Z","v":6446,"vw":177.057444},{"c":177.17,"h":177.23,"l":176.4652,"n":328,"o":177.06,"t":"2026-09-22T18:00:00Z","v":9010,"vw":177.009976},{"c":177.18,"h":177.27,"l":177.03,"n":223,"o":177.19,"t":"2026-09-22T18:15:00Z","v":4778,"vw":177.18147},{"c":177.045,"h":177.16,"l":176.9,"n":216,"o":177.02,"t":"2026-09-22T18:30:00Z","v":3494,"vw":177.043809},{"c":177.16,"h":177.38,"l":176.96,"n":386,"o":177.07,"t":"2026-09-22T18:45:00Z","v":8854,"vw":177.179791},{"c":177.04,"h":177.34,"l":177.04,"n":220,"o":177.34,"t":"2026-09-22T19:00:00Z","v":4746,"vw":177.282099},{"c":176.895,"h":177.12,"l":176.895,"n":335,"o":176.98,"t":"2026-09-22T19:15:00Z","v":7241,"vw":176.985923},{"c":177.16,"h":177.35,"l":176.91,"n":712,"o":177.06,"t":"2026-09-22T19:30:00Z","v":17413,"vw":177.08151},{"c":176.38,"h":177.185,"l":176.17,"n":2105,"o":177.08,"t":"2026-09-22T19:45:00Z","v":54865,"vw":176.61416},{"c":176.32,"h":176.32,"l":176.32,"n":40,"o":176.32,"t":"2026-09-22T20:00:00Z","v":149800,"vw":176.32},{"c":176.5,"h":176.5,"l":176.5,"n":41,"o":176.5,"t":"2026-09-23T09:00:00Z","v":654,"vw":176.5},{"c":176.85,"h":176.85,"l":176,"n":57,"o":176,"t":"2026-09-23T13:00:00Z","v":465,"vw":176.49321},{"c":175.89,"h":177.135,"l":174.815,"n":102,"o":175.84,"t":"2026-09-23T13:30:00Z","v":7431,"vw":176.079383},{"c":176.945,"h":177.12,"l":176.12,"n":408,"o":176.18,"t":"2026-09-23T13:45:00Z","v":8558,"vw":176.75},{"c":178.3,"h":178.3,"l":176.63,"n":292,"o":176.95,"t":"2026-09-23T14:00:00Z","v":8446,"vw":177.368166},{"c":177.535,"h":178.379,"l":177.51,"n":275,"o":178.18,"t":"2026-09-23T14:15:00Z","v":8830,"vw":178.00902},{"c":177.32,"h":177.775,"l":177.3,"n":167,"o":177.7675,"t":"2026-09-23T14:30:00Z","v":4668,"vw":177.437261},{"c":177.075,"h":177.435,"l":176.88,"n":446,"o":177.23,"t":"2026-09-23T14:45:00Z","v":15936,"vw":177.217837},{"c":175.845,"h":177.07,"l":175.845,"n":294,"o":177.07,"t":"2026-09-23T15:00:00Z","v":13293,"vw":176.402603},{"c":176.385,"h":176.425,"l":175.89,"n":393,"o":176.02,"t":"2026-09-23T15:15:00Z","v":9847,"vw":176.271161},{"c":176.86,"h":176.86,"l":176.16,"n":212,"o":176.16,"t":"2026-09-23T15:30:00Z","v":4729,"vw":176.644774},{"c":176.13,"h":176.91,"l":176.07,"n":378,"o":176.7925,"t":"2026-09-23T15:45:00Z","v":9578,"vw":176.545077},{"c":175.66,"h":176.07,"l":175.52,"n":146,"o":176.07,"t":"2026-09-23T16:00:00Z","v":3088,"vw":175.792442},{"c":175.66,"h":175.78,"l":175.475,"n":272,"o":175.78,"t":"2026-09-23T16:15:00Z","v":7193,"vw":175.554303},{"c":175.495,"h":175.675,"l":175.37,"n":167,"o":175.675,"t":"2026-09-23T16:30:00Z","v":5030,"vw":175.497353},{"c":175.4801,"h":175.68,"l":175.3101,"n":215,"o":175.5,"t":"2026-09-23T16:45:00Z","v":5651,"vw":175.527769},{"c":175.67,"h":175.67,"l":175.37,"n":269,"o":175.62,"t":"2026-09-23T17:00:00Z","v":4713,"vw":175.493571},{"c":176.215,"h":176.215,"l":175.67,"n":334,"o":175.675,"t":"2026-09-23T17:15:00Z","v":5179,"vw":175.82241},{"c":175.89,"h":176.2,"l":175.85,"n":229,"o":176.14,"t":"2026-09-23T17:30:00Z","v":4179,"vw":176.030476},{"c":176.115,"h":176.229,"l":176.06,"n":106,"o":176.16,"t":"2026-09-23T17:45:00Z","v":2099,"vw":176.139181},{"c":176.27,"h":176.27,"l":175.86,"n":375,"o":176.19,"t":"2026-09-23T18:00:00Z","v":9873,"vw":176.059608},{"c":176.26,"h":176.355,"l":176.0442,"n":285,"o":176.0442,"t":"2026-09-23T18:15:00Z","v":5545,"vw":176.244081},{"c":176.5,"h":176.505,"l":176.2901,"n":193,"o":176.36,"t":"2026-09-23T18:30:00Z","v":2976,"vw":176.418012},{"c":176.735,"h":176.925,"l":176.41,"n":420,"o":176.435,"t":"2026-09-23T18:45:00Z","v":8632,"vw":176.530056},{"c":176.57,"h":176.81,"l":176.36,"n":359,"o":176.67,"t":"2026-09-23T19:00:00Z","v":8198,"vw":176.532982},{"c":175.935,"h":176.73,"l":175.745,"n":577,"o":176.63,"t":"2026-09-23T19:15:00Z","v":16400,"vw":176.391131},{"c":175.99,"h":176.01,"l":175.71,"n":653,"o":175.935,"t":"2026-09-23T19:30:00Z","v":17767,"vw":175.941145},{"c":175.43,"h":176.01,"l":175.18,"n":2113,"o":175.99,"t":"2026-09-23T19:45:00Z","v":59794,"vw":175.610989},{"c":175.46,"h":175.46,"l":175.46,"n":30,"o":175.46,"t":"2026-09-23T20:00:00Z","v":63512,"vw":175.46},{"c":176.45,"h":176.45,"l":175.83,"n":99,"o":175.83,"t":"2026-09-24T13:30:00Z","v":4572,"vw":175.886426},{"c":176.955,"h":176.955,"l":176.015,"n":119,"o":176.025,"t":"2026-09-24T13:45:00Z","v":2034,"vw":176.538999},{"c":175.94,"h":176.3,"l":175.385,"n":200,"o":176.16,"t":"2026-09-24T14:00:00Z","v":7452,"vw":175.737485},{"c":176.02,"h":176.305,"l":175.77,"n":222,"o":176.13,"t":"2026-09-24T14:15:00Z","v":5789,"vw":176.118394},{"c":175.85,"h":176.24,"l":175.85,"n":141,"o":175.95,"t":"2026-09-24T14:30:00Z","v":2451,"vw":175.988748},{"c":175.66,"h":175.66,"l":175.66,"n":15,"o":175.66,"t":"2026-09-24T14:45:00Z","v":243,"vw":175.66},{"c":175.275,"h":175.43,"l":175.08,"n":145,"o":175.25,"t":"2026-09-24T15:00:00Z","v":2573,"vw":175.262883},{"c":175.13,"h":175.13,"l":174.92,"n":100,"o":175.01,"t":"2026-09-24T15:15:00Z","v":1692,"vw":175.03875},{"c":175.1499,"h":175.1499,"l":174.9,"n":57,"o":174.9,"t":"2026-09-24T15:30:00Z","v":1163,"vw":174.972908},{"c":174.68,"h":174.91,"l":174.65,"n":116,"o":174.91,"t":"2026-09-24T15:45:00Z","v":3106,"vw":174.759491},{"c":174.19,"h":174.395,"l":174.18,"n":48,"o":174.395,"t":"2026-09-24T16:00:00Z","v":1052,"vw":174.320195},{"c":174.96,"h":175.28,"l":174.35,"n":293,"o":174.37,"t":"2026-09-24T16:15:00Z","v":6903,"vw":174.859544},{"c":175,"h":175,"l":174.83,"n":55,"o":174.83,"t":"2026-09-24T16:30:00Z","v":1141,"vw":174.925},{"c":174.68,"h":174.855,"l":174.66,"n":86,"o":174.79,"t":"2026-09-24T16:45:00Z","v":2106,"vw":174.743864},{"c":174.36,"h":174.535,"l":174.27,"n":76,"o":174.535,"t":"2026-09-24T17:00:00Z","v":1646,"vw":174.351875},{"c":173.94,"h":174.57,"l":173.94,"n":181,"o":174.44,"t":"2026-09-24T17:15:00Z","v":3783,"vw":174.282222},{"c":173.93,"h":174.02,"l":173.9,"n":98,"o":173.9,"t":"2026-09-24T17:30:00Z","v":2439,"vw":173.932126},{"c":174.05,"h":174.19,"l":173.895,"n":191,"o":173.91,"t":"2026-09-24T17:45:00Z","v":3822,"vw":174.039339},{"c":173.645,"h":173.94,"l":173.57,"n":112,"o":173.94,"t":"2026-09-24T18:00:00Z","v":1957,"vw":173.758154},{"c":173.92,"h":173.92,"l":173.7,"n":164,"o":173.78,"t":"2026-09-24T18:15:00Z","v":2422,"vw":173.814444},{"c":173.66,"h":173.77,"l":173.66,"n":103,"o":173.77,"t":"2026-09-24T18:30:00Z","v":1901,"vw":173.694},{"c":173.45,"h":173.45,"l":173.205,"n":91,"o":173.27,"t":"2026-09-24T18:45:00Z","v":2034,"vw":173.357313},{"c":173.62,"h":173.73,"l":173.36,"n":200,"o":173.425,"t":"2026-09-24T19:00:00Z","v":4743,"vw":173.477952},{"c":173.67,"h":173.77,"l":173.43,"n":205,"o":173.43,"t":"2026-09-24T19:15:00Z","v":4361,"vw":173.665},{"c":173.93,"h":174.125,"l":173.665,"n":416,"o":173.665,"t":"2026-09-24T19:30:00Z","v":11842,"vw":174.003879},{"c":173.26,"h":173.79,"l":173.16,"n":1398,"o":173.78,"t":"2026-09-24T19:45:00Z","v":37283,"vw":173.342671},{"c":173.28,"h":173.28,"l":173.28,"n":35,"o":173.28,"t":"2026-09-24T20:00:00Z","v":47559,"vw":173.28},{"c":174.14,"h":174.795,"l":172.51,"n":203,"o":172.51,"t":"2026-09-25T13:30:00Z","v":5899,"vw":173.14156},{"c":174.71,"h":174.935,"l":174.38,"n":90,"o":174.66,"t":"2026-09-25T13:45:00Z","v":4117,"vw":174.785331},{"c":173.825,"h":174.93,"l":173.151,"n":264,"o":174.93,"t":"2026-09-25T14:00:00Z","v":11281,"vw":174.278844},{"c":174.23,"h":174.23,"l":173.915,"n":32,"o":173.915,"t":"2026-09-25T14:15:00Z","v":528,"vw":174.0725},{"c":173.73,"h":173.95,"l":173.59,"n":125,"o":173.95,"t":"2026-09-25T14:30:00Z","v":3428,"vw":173.742555},{"c":172.6001,"h":173.67,"l":172.6001,"n":236,"o":173.455,"t":"2026-09-25T14:45:00Z","v":8443,"vw":173.231356},{"c":173.02,"h":173.225,"l":172.9,"n":181,"o":172.9,"t":"2026-09-25T15:00:00Z","v":3487,"vw":173.051013},{"c":173.235,"h":173.3,"l":173.16,"n":44,"o":173.25,"t":"2026-09-25T15:15:00Z","v":1448,"vw":173.260717},{"c":173.36,"h":173.495,"l":173.315,"n":131,"o":173.33,"t":"2026-09-25T15:30:00Z","v":2406,"vw":173.377046},{"c":174.02,"h":174.05,"l":173.52,"n":168,"o":173.52,"t":"2026-09-25T15:45:00Z","v":4473,"vw":173.890479},{"c":174.3,"h":174.705,"l":174.22,"n":220,"o":174.29,"t":"2026-09-25T16:00:00Z","v":5984,"vw":174.423874},{"c":174.3,"h":174.33,"l":174.27,"n":80,"o":174.29,"t":"2026-09-25T16:15:00Z","v":1400,"vw":174.293333},{"c":174.25,"h":174.41,"l":173.985,"n":124,"o":174.41,"t":"2026-09-25T16:30:00Z","v":2221,"vw":174.130909},{"c":173.76,"h":174,"l":173.76,"n":97,"o":173.97,"t":"2026-09-25T16:45:00Z","v":2431,"vw":173.923249},{"c":173.8939,"h":173.895,"l":173.89,"n":30,"o":173.895,"t":"2026-09-25T17:00:00Z","v":516,"vw":173.893243},{"c":173.815,"h":174.01,"l":173.62,"n":180,"o":174.01,"t":"2026-09-25T17:15:00Z","v":3506,"vw":173.799628},{"c":174.065,"h":174.07,"l":174.024,"n":60,"o":174.024,"t":"2026-09-25T17:30:00Z","v":1306,"vw":174.035823},{"c":174,"h":174.24,"l":174,"n":51,"o":174.24,"t":"2026-09-25T17:45:00Z","v":717,"vw":174.052937},{"c":174.1025,"h":174.21,"l":174.1025,"n":132,"o":174.16,"t":"2026-09-25T18:00:00Z","v":2433,"vw":174.1475},{"c":174,"h":174.15,"l":174,"n":167,"o":174.05,"t":"2026-09-25T18:15:00Z","v":2900,"vw":174.10072},{"c":173.95,"h":174.02,"l":173.95,"n":127,"o":174.02,"t":"2026-09-25T18:30:00Z","v":2397,"vw":173.958649},{"c":174.16,"h":174.16,"l":173.89,"n":201,"o":174.06,"t":"2026-09-25T18:45:00Z","v":6088,"vw":174.060961},{"c":174.005,"h":174.275,"l":174,"n":147,"o":174.275,"t":"2026-09-25T19:00:00Z","v":4707,"vw":174.139129},{"c":174.09,"h":174.245,"l":174.09,"n":108,"o":174.19,"t":"2026-09-25T19:15:00Z","v":2363,"vw":174.153214},{"c":174.61,"h":174.61,"l":174.26,"n":501,"o":174.27,"t":"2026-09-25T19:30:00Z","v":9562,"vw":174.373877},{"c":175.19,"h":175.28,"l":174.645,"n":1664,"o":174.645,"t":"2026-09-25T19:45:00Z","v":42197,"vw":175.116958},{"c":175.18,"h":175.18,"l":175.18,"n":30,"o":175.18,"t":"2026-09-25T20:00:00Z","v":55963,"vw":175.18},{"c":175.18,"h":175.18,"l":175.18,"n":1,"o":175.18,"t":"2026-09-25T20:30:00Z","v":100,"vw":175.18},{"c":175.17,"h":175.17,"l":175.17,"n":33,"o":175.17,"t":"2026-09-28T08:30:00Z","v":352,"vw":175.17},{"c":177.46,"h":178.3,"l":173.83,"n":524,"o":175.36,"t":"2026-09-28T13:30:00Z","v":24194,"vw":176.45291},{"c":177.38,"h":177.78,"l":177.28,"n":272,"o":177.44,"t":"2026-09-28T13:45:00Z","v":5287,"vw":177.521506},{"c":177.095,"h":177.4,"l":176.48,"n":167,"o":176.95,"t":"2026-09-28T14:00:00Z","v":3983,"vw":177.048258},{"c":177.96,"h":177.96,"l":176.9101,"n":196,"o":176.9101,"t":"2026-09-28T14:15:00Z","v":4252,"vw":177.484709},{"c":177.56,"h":177.825,"l":177.35,"n":255,"o":177.73,"t":"2026-09-28T14:30:00Z","v":7929,"vw":177.621308},{"c":177,"h":177.8165,"l":177,"n":417,"o":177.55,"t":"2026-09-28T14:45:00Z","v":8949,"vw":177.382},{"c":176.99,"h":177.025,"l":176.61,"n":179,"o":176.72,"t":"2026-09-28T15:00:00Z","v":3421,"vw":176.831052},{"c":176.515,"h":177.33,"l":176.515,"n":223,"o":177.134,"t":"2026-09-28T15:15:00Z","v":5506,"vw":177.020571},{"c":176.39,"h":176.72,"l":176.33,"n":160,"o":176.65,"t":"2026-09-28T15:30:00Z","v":3715,"vw":176.502325},{"c":176.42,"h":176.73,"l":176.26,"n":233,"o":176.41,"t":"2026-09-28T15:45:00Z","v":5003,"vw":176.463371},{"c":176.695,"h":176.77,"l":176.53,"n":230,"o":176.575,"t":"2026-09-28T16:00:00Z","v":5806,"vw":176.673229},{"c":177,"h":177,"l":176.59,"n":354,"o":176.59,"t":"2026-09-28T16:15:00Z","v":6716,"vw":176.781321},{"c":176.76,"h":177.1105,"l":176.62,"n":207,"o":177.0865,"t":"2026-09-28T16:30:00Z","v":4066,"vw":176.902737},{"c":176.86,"h":176.93,"l":176.7475,"n":206,"o":176.89,"t":"2026-09-28T16:45:00Z","v":3656,"vw":176.837536},{"c":177,"h":177.37,"l":176.8,"n":286,"o":176.81,"t":"2026-09-28T17:00:00Z","v":5300,"vw":177.024353},{"c":176.29,"h":177.02,"l":176.29,"n":235,"o":176.92,"t":"2026-09-28T17:15:00Z","v":5565,"vw":176.783958},{"c":176.415,"h":176.554,"l":176.18,"n":194,"o":176.18,"t":"2026-09-28T17:30:00Z","v":3997,"vw":176.401789},{"c":176.271,"h":176.81,"l":176.27,"n":294,"o":176.45,"t":"2026-09-28T17:45:00Z","v":7388,"vw":176.56262},{"c":176.26,"h":176.5199,"l":176.15,"n":260,"o":176.43,"t":"2026-09-28T18:00:00Z","v":6878,"vw":176.352885},{"c":176.29,"h":176.37,"l":176.235,"n":189,"o":176.2675,"t":"2026-09-28T18:15:00Z","v":4016,"vw":176.297964},{"c":176.49,"h":176.49,"l":176.21,"n":250,"o":176.29,"t":"2026-09-28T18:30:00Z","v":6886,"vw":176.326101},{"c":176.55,"h":176.62,"l":176.26,"n":404,"o":176.4265,"t":"2026-09-28T18:45:00Z","v":8892,"vw":176.443849},{"c":176.07,"h":176.53,"l":176.07,"n":296,"o":176.44,"t":"2026-09-28T19:00:00Z","v":6732,"vw":176.355086},{"c":176.735,"h":176.96,"l":176.175,"n":470,"o":176.175,"t":"2026-09-28T19:15:00Z","v":12040,"vw":176.665657},{"c":176.7725,"h":176.94,"l":176.46,"n":508,"o":176.73,"t":"2026-09-28T19:30:00Z","v":11491,"vw":176.739626},{"c":176.24,"h":177.27,"l":176.135,"n":1944,"o":176.705,"t":"2026-09-28T19:45:00Z","v":49441,"vw":176.698916},{"c":176.36,"h":176.36,"l":176.23,"n":57,"o":176.36,"t":"2026-09-28T20:00:00Z","v":78834,"vw":176.359816},{"c":175.97,"h":176.75,"l":174.8,"n":610,"o":175.57,"t":"2026-09-29T13:30:00Z","v":23179,"vw":175.808831},{"c":175.68,"h":175.86,"l":175.28,"n":117,"o":175.46,"t":"2026-09-29T13:45:00Z","v":5003,"vw":175.639765},{"c":175.03,"h":175.85,"l":174.88,"n":785,"o":175.28,"t":"2026-09-29T14:00:00Z","v":85595,"vw":175.457761},{"c":174.045,"h":175.26,"l":174.0225,"n":212,"o":175.02,"t":"2026-09-29T14:15:00Z","v":7650,"vw":174.802202},{"c":173.64,"h":173.975,"l":173.18,"n":131,"o":173.965,"t":"2026-09-29T14:30:00Z","v":2568,"vw":173.517325},{"c":173.71,"h":173.84,"l":173.38,"n":90,"o":173.38,"t":"2026-09-29T14:45:00Z","v":2422,"vw":173.689272},{"c":173.55,"h":173.645,"l":173.48,"n":57,"o":173.48,"t":"2026-09-29T15:00:00Z","v":1008,"vw":173.56},{"c":173.29,"h":173.925,"l":173.28,"n":219,"o":173.72,"t":"2026-09-29T15:15:00Z","v":7476,"vw":173.725816},{"c":173.86,"h":173.86,"l":173.245,"n":87,"o":173.245,"t":"2026-09-29T15:30:00Z","v":1553,"vw":173.380558},{"c":173.4,"h":173.9725,"l":173.4,"n":100,"o":173.96,"t":"2026-09-29T15:45:00Z","v":2192,"vw":173.820709},{"c":173.29,"h":173.31,"l":173.16,"n":89,"o":173.31,"t":"2026-09-29T16:00:00Z","v":1830,"vw":173.243437},{"c":173.58,"h":173.58,"l":173.2,"n":115,"o":173.24,"t":"2026-09-29T16:15:00Z","v":3174,"vw":173.3528},{"c":173.45,"h":173.46,"l":173.1825,"n":133,"o":173.38,"t":"2026-09-29T16:30:00Z","v":2619,"vw":173.37827},{"c":173.3025,"h":173.33,"l":173.04,"n":90,"o":173.33,"t":"2026-09-29T16:45:00Z","v":2329,"vw":173.254832},{"c":173.3067,"h":173.38,"l":173.05,"n":101,"o":173.1217,"t":"2026-09-29T17:00:00Z","v":3332,"vw":173.272507},{"c":173.2584,"h":173.46,"l":173.21,"n":207,"o":173.26,"t":"2026-09-29T17:15:00Z","v":5934,"vw":173.295754},{"c":173.355,"h":173.39,"l":173.05,"n":323,"o":173.17,"t":"2026-09-29T17:30:00Z","v":5207,"vw":173.273782},{"c":173.4098,"h":173.4098,"l":173.21,"n":100,"o":173.4,"t":"2026-09-29T17:45:00Z","v":1686,"vw":173.362159},{"c":173.08,"h":173.515,"l":173.04,"n":371,"o":173.47,"t":"2026-09-29T18:00:00Z","v":7905,"vw":173.368823},{"c":173.27,"h":173.43,"l":173.27,"n":88,"o":173.28,"t":"2026-09-29T18:15:00Z","v":1491,"vw":173.34},{"c":173.57,"h":173.82,"l":173.0228,"n":229,"o":173.12,"t":"2026-09-29T18:30:00Z","v":4528,"vw":173.411544},{"c":173.42,"h":173.8399,"l":173.29,"n":175,"o":173.545,"t":"2026-09-29T18:45:00Z","v":4076,"vw":173.504348},{"c":173.965,"h":173.965,"l":173.58,"n":230,"o":173.64,"t":"2026-09-29T19:00:00Z","v":3899,"vw":173.815929},{"c":174.17,"h":174.365,"l":173.77,"n":387,"o":173.86,"t":"2026-09-29T19:15:00Z","v":9710,"vw":174.050824},{"c":174.71,"h":174.84,"l":174.28,"n":406,"o":174.28,"t":"2026-09-29T19:30:00Z","v":8706,"vw":174.604232},{"c":175.56,"h":175.67,"l":174.76,"n":1708,"o":174.76,"t":"2026-09-29T19:45:00Z","v":38374,"vw":175.384647},{"c":175.53,"h":175.53,"l":175.53,"n":30,"o":175.53,"t":"2026-09-29T20:00:00Z","v":65309,"vw":175.53},{"c":175.53,"h":175.53,"l":175.53,"n":1,"o":175.53,"t":"2026-09-29T20:30:00Z","v":100,"vw":175.53},{"c":175.45,"h":175.45,"l":175.45,"n":7,"o":175.45,"t":"2026-09-30T08:30:00Z","v":204,"vw":175.45},{"c":173.96,"h":175.66,"l":173.81,"n":132,"o":175.64,"t":"2026-09-30T13:30:00Z","v":8179,"vw":175.227669},{"c":173.775,"h":174.3,"l":173.775,"n":119,"o":174.23,"t":"2026-09-30T13:45:00Z","v":1849,"vw":174.01},{"c":172.78,"h":173.64,"l":172.39,"n":193,"o":173.41,"t":"2026-09-30T14:00:00Z","v":5636,"vw":172.759984},{"c":173.07,"h":173.07,"l":172.75,"n":36,"o":172.75,"t":"2026-09-30T14:15:00Z","v":800,"vw":172.99},{"c":172.96,"h":173.555,"l":172.95,"n":160,"o":173.4,"t":"2026-09-30T14:30:00Z","v":5683,"vw":173.207504},{"c":172.7,"h":173.075,"l":172.47,"n":303,"o":172.8301,"t":"2026-09-30T14:45:00Z","v":11621,"vw":172.837773},{"c":173.115,"h":173.12,"l":172.71,"n":152,"o":172.71,"t":"2026-09-30T15:00:00Z","v":2827,"vw":172.968481},{"c":173.2,"h":173.45,"l":172.65,"n":284,"o":172.87,"t":"2026-09-30T15:15:00Z","v":9294,"vw":172.897259},{"c":172.595,"h":173.01,"l":172.47,"n":215,"o":173.01,"t":"2026-09-30T15:30:00Z","v":4384,"vw":172.629451},{"c":172.295,"h":172.5,"l":172.11,"n":178,"o":172.475,"t":"2026-09-30T15:45:00Z","v":3439,"vw":172.292675},{"c":172.57,"h":172.65,"l":172.4,"n":129,"o":172.47,"t":"2026-09-30T16:00:00Z","v":2383,"vw":172.512667},{"c":172.19,"h":172.52,"l":172.13,"n":239,"o":172.52,"t":"2026-09-30T16:15:00Z","v":4662,"vw":172.289769},{"c":172.425,"h":172.425,"l":172.1,"n":239,"o":172.12,"t":"2026-09-30T16:30:00Z","v":4919,"vw":172.296477},{"c":172.585,"h":172.68,"l":172.09,"n":181,"o":172.17,"t":"2026-09-30T16:45:00Z","v":4725,"vw":172.377411},{"c":172.67,"h":172.76,"l":172.37,"n":167,"o":172.37,"t":"2026-09-30T17:00:00Z","v":2921,"vw":172.555313},{"c":172.26,"h":172.65,"l":172.26,"n":298,"o":172.61,"t":"2026-09-30T17:15:00Z","v":8673,"vw":172.515195},{"c":172.3941,"h":172.47,"l":172.24,"n":111,"o":172.47,"t":"2026-09-30T17:30:00Z","v":2101,"vw":172.375207},{"c":172.095,"h":172.4,"l":172.04,"n":204,"o":172.4,"t":"2026-09-30T17:45:00Z","v":4945,"vw":172.194452},{"c":172,"h":172.18,"l":171.815,"n":270,"o":172.095,"t":"2026-09-30T18:00:00Z","v":5920,"vw":172.047407},{"c":171.91,"h":171.955,"l":171.775,"n":287,"o":171.955,"t":"2026-09-30T18:15:00Z","v":6655,"vw":171.843591},{"c":172.06,"h":172.06,"l":171.595,"n":287,"o":171.85,"t":"2026-09-30T18:30:00Z","v":8477,"vw":171.79427},{"c":172.24,"h":172.27,"l":171.9801,"n":207,"o":172.08,"t":"2026-09-30T18:45:00Z","v":4019,"vw":172.150926},{"c":172.2125,"h":172.275,"l":172.1376,"n":243,"o":172.24,"t":"2026-09-30T19:00:00Z","v":4047,"vw":172.231666},{"c":172.805,"h":172.83,"l":172.2,"n":398,"o":172.2,"t":"2026-09-30T19:15:00Z","v":8940,"vw":172.53702},{"c":172.735,"h":172.935,"l":172.65,"n":576,"o":172.8,"t":"2026-09-30T19:30:00Z","v":13804,"vw":172.736977},{"c":171.99,"h":172.78,"l":171.98,"n":1828,"o":172.73,"t":"2026-09-30T19:45:00Z","v":49433,"vw":172.268329},{"c":172,"h":172.11,"l":172,"n":26,"o":172.065,"t":"2026-09-30T20:00:00Z","v":99943,"vw":172.000184},{"c":173.095,"h":174.16,"l":171.42,"n":174,"o":172.34,"t":"2026-10-01T13:30:00Z","v":10475,"vw":172.731846},{"c":171.42,"h":172.665,"l":171.42,"n":33,"o":172.665,"t":"2026-10-01T13:45:00Z","v":668,"vw":171.9775},{"c":171.08,"h":172,"l":171.07,"n":229,"o":171.47,"t":"2026-10-01T14:00:00Z","v":7898,"vw":171.483726},{"c":171.88,"h":172.06,"l":171.215,"n":213,"o":171.275,"t":"2026-10-01T14:15:00Z","v":6000,"vw":171.696758},{"c":171.35,"h":171.56,"l":171.22,"n":126,"o":171.51,"t":"2026-10-01T14:30:00Z","v":3243,"vw":171.462943},{"c":171.355,"h":171.36,"l":170.95,"n":185,"o":171.23,"t":"2026-10-01T14:45:00Z","v":4351,"vw":171.142292},{"c":171.3,"h":171.68,"l":171.02,"n":216,"o":171.365,"t":"2026-10-01T15:00:00Z","v":6941,"vw":171.402703},{"c":170.99,"h":171.33,"l":170.99,"n":170,"o":171.15,"t":"2026-10-01T15:15:00Z","v":3165,"vw":171.1184},{"c":171.26,"h":171.27,"l":170.98,"n":241,"o":171.2,"t":"2026-10-01T15:30:00Z","v":5810,"vw":171.156442},{"c":171.105,"h":171.37,"l":170.96,"n":452,"o":171.05,"t":"2026-10-01T15:45:00Z","v":13468,"vw":171.165177},{"c":170.84,"h":171.19,"l":170.59,"n":352,"o":171.11,"t":"2026-10-01T16:00:00Z","v":9963,"vw":170.849194},{"c":170.785,"h":170.785,"l":170.39,"n":245,"o":170.75,"t":"2026-10-01T16:15:00Z","v":7840,"vw":170.580836},{"c":170.87,"h":170.87,"l":170.525,"n":286,"o":170.57,"t":"2026-10-01T16:30:00Z","v":7434,"vw":170.674484},{"c":170.641,"h":170.85,"l":170.63,"n":256,"o":170.85,"t":"2026-10-01T16:45:00Z","v":5880,"vw":170.766007},{"c":169.89,"h":170.85,"l":169.87,"n":1348,"o":170.79,"t":"2026-10-01T17:00:00Z","v":69340,"vw":170.366608},{"c":169.6,"h":170.415,"l":169.6,"n":608,"o":169.89,"t":"2026-10-01T17:15:00Z","v":21299,"vw":170.016905},{"c":169.52,"h":169.89,"l":169.41,"n":708,"o":169.68,"t":"2026-10-01T17:30:00Z","v":22937,"vw":169.608069},{"c":168.7,"h":169.43,"l":168.455,"n":401,"o":169.43,"t":"2026-10-01T17:45:00Z","v":9461,"vw":168.865185},{"c":169.26,"h":169.36,"l":168.55,"n":321,"o":168.56,"t":"2026-10-01T18:00:00Z","v":8366,"vw":168.925603},{"c":169.6,"h":169.99,"l":169.09,"n":264,"o":169.78,"t":"2026-10-01T18:15:00Z","v":7902,"vw":169.565784},{"c":169.38,"h":170.385,"l":169.38,"n":332,"o":169.38,"t":"2026-10-01T18:30:00Z","v":10926,"vw":169.876191},{"c":169.3,"h":169.8,"l":169.19,"n":380,"o":169.55,"t":"2026-10-01T18:45:00Z","v":13416,"vw":169.519042},{"c":169.33,"h":169.48,"l":169.12,"n":227,"o":169.3,"t":"2026-10-01T19:00:00Z","v":5188,"vw":169.308814},{"c":169.81,"h":170.35,"l":169.47,"n":475,"o":169.47,"t":"2026-10-01T19:15:00Z","v":12354,"vw":169.827644},{"c":169.38,"h":170.01,"l":169.165,"n":837,"o":169.985,"t":"2026-10-01T19:30:00Z","v":17799,"vw":169.645303},{"c":169.56,"h":170.16,"l":169.3,"n":1831,"o":169.48,"t":"2026-10-01T19:45:00Z","v":52286,"vw":169.680376},{"c":169.63,"h":169.63,"l":169.63,"n":24,"o":169.63,"t":"2026-10-01T20:00:00Z","v":66611,"vw":169.63},{"c":169.63,"h":169.63,"l":169.63,"n":1,"o":169.63,"t":"2026-10-01T20:30:00Z","v":200,"vw":169.63},{"c":171.12,"h":171.12,"l":169.64,"n":109,"o":169.94,"t":"2026-10-02T13:30:00Z","v":8002,"vw":170.059003},{"c":172.42,"h":172.54,"l":171.96,"n":166,"o":172.54,"t":"2026-10-02T13:45:00Z","v":3044,"vw":172.268348},{"c":171.96,"h":172.495,"l":171.61,"n":298,"o":172.38,"t":"2026-10-02T14:00:00Z","v":8834,"vw":172.268624},{"c":172.64,"h":172.64,"l":172.15,"n":81,"o":172.15,"t":"2026-10-02T14:15:00Z","v":1193,"vw":172.4225},{"c":172.93,"h":172.96,"l":172.675,"n":189,"o":172.68,"t":"2026-10-02T14:30:00Z","v":6929,"vw":172.863815},{"c":173.1,"h":173.1,"l":172.93,"n":69,"o":172.93,"t":"2026-10-02T14:45:00Z","v":4417,"vw":172.935012},{"c":172.72,"h":173.14,"l":172.4575,"n":432,"o":173.14,"t":"2026-10-02T15:00:00Z","v":13393,"vw":172.718538},{"c":172.665,"h":172.685,"l":172.51,"n":210,"o":172.625,"t":"2026-10-02T15:15:00Z","v":3245,"vw":172.620633},{"c":172.69,"h":172.93,"l":172.69,"n":250,"o":172.72,"t":"2026-10-02T15:30:00Z","v":3492,"vw":172.829615},{"c":172.665,"h":172.795,"l":172.655,"n":54,"o":172.795,"t":"2026-10-02T15:45:00Z","v":712,"vw":172.709013},{"c":171.93,"h":172.89,"l":171.93,"n":340,"o":172.88,"t":"2026-10-02T16:00:00Z","v":4872,"vw":172.378333},{"c":172.06,"h":172.25,"l":171.98,"n":153,"o":172.07,"t":"2026-10-02T16:15:00Z","v":2867,"vw":172.160667},{"c":172.29,"h":172.37,"l":171.965,"n":246,"o":171.98,"t":"2026-10-02T16:30:00Z","v":3785,"vw":172.155483},{"c":172.355,"h":172.44,"l":172.34,"n":151,"o":172.43,"t":"2026-10-02T16:45:00Z","v":2170,"vw":172.374545},{"c":172.67,"h":172.77,"l":172.42,"n":231,"o":172.5,"t":"2026-10-02T17:00:00Z","v":5244,"vw":172.627312},{"c":172.59,"h":172.66,"l":172.54,"n":185,"o":172.6,"t":"2026-10-02T17:15:00Z","v":4155,"vw":172.611139},{"c":172.605,"h":172.78,"l":172.605,"n":197,"o":172.645,"t":"2026-10-02T17:30:00Z","v":3269,"vw":172.687692},{"c":172.61,"h":172.61,"l":172.1875,"n":350,"o":172.49,"t":"2026-10-02T17:45:00Z","v":8493,"vw":172.306339},{"c":172.55,"h":172.595,"l":172.2,"n":269,"o":172.595,"t":"2026-10-02T18:00:00Z","v":5619,"vw":172.457533},{"c":172.45,"h":172.635,"l":172.2688,"n":288,"o":172.545,"t":"2026-10-02T18:15:00Z","v":4977,"vw":172.438214},{"c":172.505,"h":172.56,"l":172.36,"n":359,"o":172.53,"t":"2026-10-02T18:30:00Z","v":7138,"vw":172.433186},{"c":172.285,"h":172.6,"l":172.205,"n":488,"o":172.42,"t":"2026-10-02T18:45:00Z","v":8843,"vw":172.372071},{"c":171.9939,"h":172.38,"l":171.76,"n":478,"o":172.25,"t":"2026-10-02T19:00:00Z","v":10711,"vw":172.11097},{"c":171.55,"h":172.09,"l":171.5025,"n":453,"o":171.92,"t":"2026-10-02T19:15:00Z","v":11606,"vw":171.731292},{"c":171.89,"h":171.89,"l":171.29,"n":945,"o":171.65,"t":"2026-10-02T19:30:00Z","v":24858,"vw":171.541564},{"c":171.77,"h":172.385,"l":171.65,"n":1664,"o":171.92,"t":"2026-10-02T19:45:00Z","v":40844,"vw":172.020183},{"c":171.78,"h":171.78,"l":171.78,"n":26,"o":171.78,"t":"2026-10-02T20:00:00Z","v":87064,"vw":171.78},{"c":171.77,"h":171.78,"l":171.77,"n":7,"o":171.78,"t":"2026-10-05T08:00:00Z","v":205,"vw":171.775},{"c":171.82,"h":172.65,"l":171.19,"n":114,"o":171.78,"t":"2026-10-05T13:30:00Z","v":4425,"vw":171.807049},{"c":172.05,"h":172.05,"l":171.4,"n":112,"o":171.74,"t":"2026-10-05T13:45:00Z","v":2218,"vw":171.757346},{"c":173.32,"h":173.34,"l":172.045,"n":268,"o":172.43,"t":"2026-10-05T14:00:00Z","v":6966,"vw":172.563042},{"c":173.295,"h":173.65,"l":172.89,"n":298,"o":172.89,"t":"2026-10-05T14:15:00Z","v":6081,"vw":173.2547},{"c":173.2825,"h":173.685,"l":173.24,"n":242,"o":173.42,"t":"2026-10-05T14:30:00Z","v":5944,"vw":173.410205},{"c":173.005,"h":173.22,"l":172.9,"n":228,"o":173.16,"t":"2026-10-05T14:45:00Z","v":5599,"vw":173.04499},{"c":173.14,"h":173.14,"l":172.82,"n":272,"o":173.065,"t":"2026-10-05T15:00:00Z","v":6081,"vw":173.016741},{"c":173.485,"h":173.485,"l":172.96,"n":146,"o":173.185,"t":"2026-10-05T15:15:00Z","v":3423,"vw":173.238166},{"c":173.44,"h":173.54,"l":173.17,"n":201,"o":173.26,"t":"2026-10-05T15:30:00Z","v":4865,"vw":173.328075},{"c":173.315,"h":173.9,"l":173.315,"n":78,"o":173.9,"t":"2026-10-05T15:45:00Z","v":1398,"vw":173.500625},{"c":173.06,"h":173.33,"l":173.06,"n":120,"o":173.33,"t":"2026-10-05T16:00:00Z","v":2271,"vw":173.170984},{"c":173.17,"h":173.17,"l":172.895,"n":182,"o":173.09,"t":"2026-10-05T16:15:00Z","v":3884,"vw":173.049928},{"c":173.5,"h":173.5,"l":173.11,"n":178,"o":173.26,"t":"2026-10-05T16:30:00Z","v":4552,"vw":173.318758},{"c":173.45,"h":173.49,"l":173.12,"n":271,"o":173.49,"t":"2026-10-05T16:45:00Z","v":5432,"vw":173.30158},{"c":172.96,"h":173.25,"l":172.95,"n":149,"o":173.25,"t":"2026-10-05T17:00:00Z","v":2173,"vw":173.073333},{"c":173.125,"h":173.345,"l":172.87,"n":279,"o":172.98,"t":"2026-10-05T17:15:00Z","v":7121,"vw":173.105272},{"c":173.115,"h":173.25,"l":173,"n":188,"o":173,"t":"2026-10-05T17:30:00Z","v":2974,"vw":173.1121},{"c":173.57,"h":173.57,"l":172.98,"n":362,"o":173.01,"t":"2026-10-05T17:45:00Z","v":7615,"vw":173.282425},{"c":173.47,"h":173.675,"l":173.34,"n":252,"o":173.575,"t":"2026-10-05T18:00:00Z","v":4516,"vw":173.502538},{"c":173.46,"h":173.73,"l":173.25,"n":164,"o":173.73,"t":"2026-10-05T18:15:00Z","v":2304,"vw":173.41862},{"c":173.72,"h":173.72,"l":173.54,"n":135,"o":173.545,"t":"2026-10-05T18:30:00Z","v":2872,"vw":173.605082},{"c":173.725,"h":173.89,"l":173.37,"n":327,"o":173.87,"t":"2026-10-05T18:45:00Z","v":5881,"vw":173.695741},{"c":174.24,"h":174.24,"l":173.74,"n":88,"o":173.74,"t":"2026-10-05T19:00:00Z","v":2329,"vw":173.880704},{"c":174.37,"h":174.43,"l":173.9677,"n":415,"o":174.31,"t":"2026-10-05T19:15:00Z","v":8044,"vw":174.192583},{"c":174.28,"h":174.37,"l":174.04,"n":643,"o":174.37,"t":"2026-10-05T19:30:00Z","v":13619,"vw":174.161813},{"c":172.88,"h":174.28,"l":172.77,"n":2536,"o":174.105,"t":"2026-10-05T19:45:00Z","v":81402,"vw":173.148502},{"c":172.89,"h":172.89,"l":172.89,"n":36,"o":172.89,"t":"2026-10-05T20:00:00Z","v":223435,"vw":172.89},{"c":173.01,"h":173.01,"l":173.01,"n":14,"o":173.01,"t":"2026-10-06T09:30:00Z","v":703,"vw":173.01},{"c":173,"h":174.08,"l":173,"n":22,"o":174.08,"t":"2026-10-06T11:15:00Z","v":384,"vw":173.591781},{"c":174.5,"h":174.51,"l":174,"n":32,"o":174.51,"t":"2026-10-06T12:15:00Z","v":731,"vw":174.375309},{"c":174.2,"h":175.01,"l":174.1,"n":107,"o":174.2,"t":"2026-10-06T12:30:00Z","v":4852,"vw":174.512793},{"c":174.21,"h":174.21,"l":174.2,"n":29,"o":174.2,"t":"2026-10-06T12:45:00Z","v":628,"vw":174.208152},{"c":174.21,"h":174.31,"l":174.21,"n":30,"o":174.31,"t":"2026-10-06T13:00:00Z","v":751,"vw":174.235714},{"c":173.11,"h":173.9,"l":173.11,"n":58,"o":173.9,"t":"2026-10-06T13:15:00Z","v":1347,"vw":173.220829},{"c":171.665,"h":174.98,"l":170.71,"n":279,"o":173.53,"t":"2026-10-06T13:30:00Z","v":15979,"vw":172.953484},{"c":172.12,"h":172.3,"l":170.94,"n":330,"o":170.94,"t":"2026-10-06T13:45:00Z","v":14882,"vw":171.743097},{"c":172.435,"h":172.48,"l":171.73,"n":466,"o":172.12,"t":"2026-10-06T14:00:00Z","v":23701,"vw":172.212463},{"c":171.525,"h":172.43,"l":171.525,"n":202,"o":172.43,"t":"2026-10-06T14:15:00Z","v":6975,"vw":171.875983},{"c":171.855,"h":172,"l":171.5275,"n":222,"o":171.54,"t":"2026-10-06T14:30:00Z","v":10362,"vw":171.876169},{"c":172.88,"h":173.01,"l":171.855,"n":322,"o":171.855,"t":"2026-10-06T14:45:00Z","v":12932,"vw":172.519589},{"c":173.485,"h":173.54,"l":172.82,"n":229,"o":172.825,"t":"2026-10-06T15:00:00Z","v":6164,"vw":173.336194},{"c":173.725,"h":173.725,"l":173.365,"n":261,"o":173.485,"t":"2026-10-06T15:15:00Z","v":4881,"vw":173.517218},{"c":174.1,"h":174.11,"l":173.745,"n":254,"o":173.8,"t":"2026-10-06T15:30:00Z","v":6369,"vw":173.946667},{"c":173.6,"h":174.115,"l":173.6,"n":341,"o":174.09,"t":"2026-10-06T15:45:00Z","v":11089,"vw":173.965604},{"c":173.595,"h":173.63,"l":173.425,"n":148,"o":173.465,"t":"2026-10-06T16:00:00Z","v":3715,"vw":173.533571},{"c":174.31,"h":174.565,"l":173.695,"n":187,"o":173.695,"t":"2026-10-06T16:15:00Z","v":4282,"vw":174.269299},{"c":174.24,"h":174.545,"l":174.09,"n":205,"o":174.545,"t":"2026-10-06T16:30:00Z","v":7135,"vw":174.306203},{"c":174.04,"h":174.23,"l":173.7375,"n":354,"o":174.22,"t":"2026-10-06T16:45:00Z","v":8311,"vw":173.963362},{"c":173.38,"h":174.25,"l":173.2,"n":216,"o":174.045,"t":"2026-10-06T17:00:00Z","v":5186,"vw":173.753648},{"c":173.24,"h":173.33,"l":172.85,"n":269,"o":173.32,"t":"2026-10-06T17:15:00Z","v":4786,"vw":173.131424},{"c":173.045,"h":173.095,"l":172.77,"n":125,"o":172.99,"t":"2026-10-06T17:30:00Z","v":3246,"vw":172.986786},{"c":172.83,"h":173.175,"l":172.53,"n":177,"o":172.79,"t":"2026-10-06T17:45:00Z","v":5216,"vw":172.900938},{"c":172.83,"h":172.93,"l":172.695,"n":159,"o":172.86,"t":"2026-10-06T18:00:00Z","v":4294,"vw":172.84213},{"c":172.56,"h":173.055,"l":172.56,"n":200,"o":172.83,"t":"2026-10-06T18:15:00Z","v":3957,"vw":172.775566},{"c":172.4,"h":173.132,"l":172.32,"n":226,"o":172.54,"t":"2026-10-06T18:30:00Z","v":4455,"vw":172.618004},{"c":172.12,"h":172.79,"l":172.12,"n":226,"o":172.52,"t":"2026-10-06T18:45:00Z","v":6522,"vw":172.650467},{"c":172.24,"h":172.39,"l":172.005,"n":227,"o":172.11,"t":"2026-10-06T19:00:00Z","v":5086,"vw":172.212188},{"c":171.93,"h":172.3,"l":171.8,"n":355,"o":172.16,"t":"2026-10-06T19:15:00Z","v":7391,"vw":172.007215},{"c":171.395,"h":171.9242,"l":171.26,"n":492,"o":171.85,"t":"2026-10-06T19:30:00Z","v":11052,"vw":171.548662},{"c":172.07,"h":172.405,"l":171.42,"n":2011,"o":171.42,"t":"2026-10-06T19:45:00Z","v":62811,"vw":171.955569},{"c":172.06,"h":172.06,"l":172.06,"n":50,"o":172.06,"t":"2026-10-06T20:00:00Z","v":116585,"vw":172.06},{"c":171.6,"h":172.89,"l":171.6,"n":248,"o":172.89,"t":"2026-10-07T13:30:00Z","v":17898,"vw":172.286281},{"c":171.31,"h":171.87,"l":171.3,"n":221,"o":171.5,"t":"2026-10-07T13:45:00Z","v":10319,"vw":171.495912},{"c":172.4,"h":172.4,"l":171.275,"n":366,"o":171.38,"t":"2026-10-07T14:00:00Z","v":14925,"vw":171.616507},{"c":171.35,"h":172.435,"l":171.35,"n":266,"o":172.435,"t":"2026-10-07T14:15:00Z","v":9174,"vw":171.948984},{"c":170.62,"h":171.04,"l":170.62,"n":175,"o":171.03,"t":"2026-10-07T14:30:00Z","v":4388,"vw":170.84498},{"c":170.4,"h":170.84,"l":170.39,"n":165,"o":170.72,"t":"2026-10-07T14:45:00Z","v":9747,"vw":170.563072},{"c":169.18,"h":170.46,"l":169.18,"n":484,"o":170.3,"t":"2026-10-07T15:00:00Z","v":18343,"vw":170.102297},{"c":169.28,"h":169.61,"l":169.24,"n":338,"o":169.4,"t":"2026-10-07T15:15:00Z","v":12442,"vw":169.438254},{"c":169.89,"h":169.89,"l":169.61,"n":48,"o":169.61,"t":"2026-10-07T15:30:00Z","v":1254,"vw":169.796667},{"c":169.91,"h":169.91,"l":169.59,"n":179,"o":169.6,"t":"2026-10-07T15:45:00Z","v":3446,"vw":169.704106},{"c":169.92,"h":170.16,"l":169.92,"n":160,"o":169.96,"t":"2026-10-07T16:00:00Z","v":3404,"vw":169.99974},{"c":170.265,"h":170.42,"l":169.9525,"n":480,"o":169.96,"t":"2026-10-07T16:15:00Z","v":33343,"vw":170.212036},{"c":170.24,"h":170.58,"l":170.17,"n":609,"o":170.2725,"t":"2026-10-07T16:30:00Z","v":15289,"vw":170.345185},{"c":170.35,"h":170.35,"l":170.25,"n":72,"o":170.25,"t":"2026-10-07T16:45:00Z","v":1263,"vw":170.28},{"c":170.62,"h":170.77,"l":170.215,"n":136,"o":170.215,"t":"2026-10-07T17:00:00Z","v":2632,"vw":170.419225},{"c":170.69,"h":170.695,"l":170.57,"n":148,"o":170.66,"t":"2026-10-07T17:15:00Z","v":3373,"vw":170.666201},{"c":170.9,"h":170.915,"l":170.76,"n":177,"o":170.83,"t":"2026-10-07T17:30:00Z","v":4220,"vw":170.831597},{"c":170.815,"h":170.91,"l":170.81,"n":154,"o":170.91,"t":"2026-10-07T17:45:00Z","v":2731,"vw":170.854592},{"c":170.52,"h":170.7,"l":170.52,"n":160,"o":170.7,"t":"2026-10-07T18:00:00Z","v":2761,"vw":170.606923},{"c":170.16,"h":170.42,"l":170.04,"n":413,"o":170.42,"t":"2026-10-07T18:15:00Z","v":8583,"vw":170.293132},{"c":169.33,"h":170.12,"l":169.33,"n":275,"o":170.12,"t":"2026-10-07T18:30:00Z","v":6233,"vw":169.703863},{"c":169.44,"h":169.47,"l":169.165,"n":343,"o":169.47,"t":"2026-10-07T18:45:00Z","v":8120,"vw":169.33905},{"c":169.235,"h":169.8,"l":169.17,"n":170,"o":169.8,"t":"2026-10-07T19:00:00Z","v":3268,"vw":169.363395},{"c":169.145,"h":169.37,"l":168.98,"n":836,"o":169.02,"t":"2026-10-07T19:15:00Z","v":24923,"vw":169.168579},{"c":169.095,"h":169.14,"l":168.84,"n":835,"o":169.14,"t":"2026-10-07T19:30:00Z","v":25911,"vw":168.953108},{"c":169.21,"h":169.6275,"l":168.9,"n":2081,"o":169.07,"t":"2026-10-07T19:45:00Z","v":64682,"vw":169.199691},{"c":169.22,"h":169.22,"l":169.22,"n":47,"o":169.22,"t":"2026-10-07T20:00:00Z","v":91663,"vw":169.22},{"c":169.3,"h":169.3,"l":169.3,"n":10,"o":169.3,"t":"2026-10-08T12:45:00Z","v":564,"vw":169.3},{"c":169.91,"h":169.91,"l":169.91,"n":7,"o":169.91,"t":"2026-10-08T13:00:00Z","v":137,"vw":169.91},{"c":169.815,"h":169.815,"l":168.64,"n":59,"o":168.64,"t":"2026-10-08T13:30:00Z","v":6334,"vw":168.766543},{"c":169.61,"h":170.51,"l":169.61,"n":39,"o":170,"t":"2026-10-08T13:45:00Z","v":1678,"vw":170.113175},{"c":169.17,"h":169.66,"l":168.86,"n":124,"o":169.66,"t":"2026-10-08T14:00:00Z","v":3931,"vw":169.177323},{"c":168.71,"h":169.37,"l":168.71,"n":333,"o":169.37,"t":"2026-10-08T14:15:00Z","v":15849,"vw":169.016045},{"c":168.87,"h":169.15,"l":168.7,"n":265,"o":168.7,"t":"2026-10-08T14:30:00Z","v":12593,"vw":168.986806},{"c":169.1325,"h":169.18,"l":168.94,"n":198,"o":169.125,"t":"2026-10-08T14:45:00Z","v":7954,"vw":168.994193},{"c":169.28,"h":169.37,"l":168.95,"n":234,"o":168.95,"t":"2026-10-08T15:00:00Z","v":9082,"vw":169.206107},{"c":169.525,"h":169.62,"l":169,"n":435,"o":169.28,"t":"2026-10-08T15:15:00Z","v":33409,"vw":169.275163},{"c":169.3,"h":169.53,"l":169.3,"n":171,"o":169.35,"t":"2026-10-08T15:30:00Z","v":3213,"vw":169.428125},{"c":169.35,"h":169.42,"l":169.14,"n":167,"o":169.33,"t":"2026-10-08T15:45:00Z","v":4261,"vw":169.341727},{"c":169.47,"h":169.59,"l":169.25,"n":199,"o":169.34,"t":"2026-10-08T16:00:00Z","v":4802,"vw":169.384439},{"c":169.81,"h":169.89,"l":169.35,"n":214,"o":169.35,"t":"2026-10-08T16:15:00Z","v":6943,"vw":169.704995},{"c":169.825,"h":169.825,"l":169.64,"n":58,"o":169.805,"t":"2026-10-08T16:30:00Z","v":1171,"vw":169.78375},{"c":171.12,"h":171.13,"l":169.825,"n":127,"o":169.825,"t":"2026-10-08T16:45:00Z","v":2498,"vw":170.512667},{"c":171.01,"h":171.33,"l":171.01,"n":235,"o":171.33,"t":"2026-10-08T17:00:00Z","v":7688,"vw":171.127647},{"c":171.01,"h":171.32,"l":171.01,"n":60,"o":171.1,"t":"2026-10-08T17:15:00Z","v":1504,"vw":171.136829},{"c":171.1,"h":171.3,"l":170.92,"n":121,"o":171.1371,"t":"2026-10-08T17:30:00Z","v":3016,"vw":171.149401},{"c":171.11,"h":171.31,"l":170.92,"n":154,"o":171.31,"t":"2026-10-08T17:45:00Z","v":4070,"vw":171.115712},{"c":171.09,"h":171.245,"l":171.09,"n":90,"o":171.23,"t":"2026-10-08T18:00:00Z","v":1718,"vw":171.169167},{"c":171.11,"h":171.29,"l":170.87,"n":156,"o":171.29,"t":"2026-10-08T18:15:00Z","v":4198,"vw":171.034551},{"c":171.03,"h":171.03,"l":170.7,"n":277,"o":170.85,"t":"2026-10-08T18:30:00Z","v":8338,"vw":170.883704},{"c":171.05,"h":171.405,"l":171,"n":347,"o":171.1,"t":"2026-10-08T18:45:00Z","v":8340,"vw":171.166294},{"c":171.31,"h":171.4,"l":171.105,"n":159,"o":171.1824,"t":"2026-10-08T19:00:00Z","v":4271,"vw":171.261591},{"c":171.35,"h":171.64,"l":171.35,"n":517,"o":171.5,"t":"2026-10-08T19:15:00Z","v":12536,"vw":171.493157},{"c":171.42,"h":171.42,"l":171.14,"n":543,"o":171.42,"t":"2026-10-08T19:30:00Z","v":15240,"vw":171.265032},{"c":171.47,"h":171.64,"l":170.91,"n":1674,"o":171.5,"t":"2026-10-08T19:45:00Z","v":49311,"vw":171.369536},{"c":171.49,"h":171.49,"l":171.49,"n":40,"o":171.49,"t":"2026-10-08T20:00:00Z","v":94674,"vw":171.49},{"c":171.48,"h":171.48,"l":171.48,"n":4,"o":171.48,"t":"2026-10-09T08:00:00Z","v":201,"vw":171.48},{"c":172.465,"h":173.7599,"l":171.36,"n":180,"o":171.36,"t":"2026-10-09T13:30:00Z","v":11120,"vw":172.399395},{"c":172.46,"h":172.905,"l":172.19,"n":88,"o":172.72,"t":"2026-10-09T13:45:00Z","v":3103,"vw":172.697322},{"c":172.93,"h":173.03,"l":172.095,"n":139,"o":172.46,"t":"2026-10-09T14:00:00Z","v":5189,"vw":172.632363},{"c":172.2599,"h":172.4,"l":171.78,"n":103,"o":172.4,"t":"2026-10-09T14:15:00Z","v":2709,"vw":172.085251},{"c":172.025,"h":172.025,"l":171.79,"n":67,"o":171.935,"t":"2026-10-09T14:30:00Z","v":2236,"vw":171.959423},{"c":172.065,"h":172.07,"l":171.78,"n":101,"o":172.025,"t":"2026-10-09T14:45:00Z","v":3441,"vw":171.974773},{"c":172.49,"h":172.49,"l":172.02,"n":78,"o":172.02,"t":"2026-10-09T15:00:00Z","v":1863,"vw":172.401729},{"c":172.23,"h":172.45,"l":172.23,"n":150,"o":172.45,"t":"2026-10-09T15:15:00Z","v":2937,"vw":172.32803},{"c":172.015,"h":172.35,"l":171.9005,"n":89,"o":172.35,"t":"2026-10-09T15:30:00Z","v":2213,"vw":172.069674},{"c":172.18,"h":172.18,"l":172.005,"n":71,"o":172.09,"t":"2026-10-09T15:45:00Z","v":1402,"vw":172.119},{"c":172.16,"h":172.18,"l":172.145,"n":54,"o":172.16,"t":"2026-10-09T16:00:00Z","v":1410,"vw":172.167737},{"c":172.26,"h":172.3125,"l":172.135,"n":117,"o":172.3125,"t":"2026-10-09T16:15:00Z","v":2467,"vw":172.207254},{"c":172.14,"h":172.36,"l":172.11,"n":93,"o":172.36,"t":"2026-10-09T16:30:00Z","v":1768,"vw":172.175},{"c":172.36,"h":172.36,"l":172.36,"n":8,"o":172.36,"t":"2026-10-09T16:45:00Z","v":217,"vw":172.36},{"c":172.62,"h":172.62,"l":172.45,"n":42,"o":172.45,"t":"2026-10-09T17:00:00Z","v":866,"vw":172.515169},{"c":172.295,"h":172.41,"l":172.295,"n":114,"o":172.41,"t":"2026-10-09T17:15:00Z","v":2668,"vw":172.3452},{"c":172.4,"h":172.44,"l":172.19,"n":100,"o":172.2,"t":"2026-10-09T17:30:00Z","v":2801,"vw":172.318426},{"c":173.12,"h":173.12,"l":172.89,"n":60,"o":172.89,"t":"2026-10-09T17:45:00Z","v":1003,"vw":173.023333},{"c":173.33,"h":173.47,"l":173.29,"n":116,"o":173.39,"t":"2026-10-09T18:00:00Z","v":2791,"vw":173.370921},{"c":173.16,"h":173.34,"l":173.15,"n":74,"o":173.34,"t":"2026-10-09T18:15:00Z","v":1545,"vw":173.220529},{"c":173.53,"h":173.55,"l":173.33,"n":53,"o":173.33,"t":"2026-10-09T18:30:00Z","v":1229,"vw":173.45},{"c":173.535,"h":173.56,"l":173.36,"n":143,"o":173.41,"t":"2026-10-09T18:45:00Z","v":4000,"vw":173.417491},{"c":173.38,"h":173.535,"l":173.38,"n":175,"o":173.535,"t":"2026-10-09T19:00:00Z","v":3454,"vw":173.422978},{"c":173.1,"h":173.33,"l":172.975,"n":270,"o":173.3,"t":"2026-10-09T19:15:00Z","v":4705,"vw":173.139596},{"c":172.98,"h":173.11,"l":172.805,"n":315,"o":172.96,"t":"2026-10-09T19:30:00Z","v":6446,"vw":172.981231},{"c":171.71,"h":173.1,"l":171.55,"n":1361,"o":173.1,"t":"2026-10-09T19:45:00Z","v":35731,"vw":172.080055},{"c":171.8,"h":171.8,"l":171.8,"n":41,"o":171.8,"t":"2026-10-09T20:00:00Z","v":54269,"vw":171.8},{"c":173.08,"h":173.83,"l":172.92,"n":65,"o":172.92,"t":"2026-10-12T13:30:00Z","v":8104,"vw":173.024035},{"c":173.25,"h":173.52,"l":173.25,"n":69,"o":173.32,"t":"2026-10-12T13:45:00Z","v":2642,"vw":173.305},{"c":174,"h":174,"l":173.47,"n":73,"o":173.47,"t":"2026-10-12T14:00:00Z","v":1467,"vw":173.696014},{"c":173.805,"h":173.935,"l":173.32,"n":87,"o":173.935,"t":"2026-10-12T14:15:00Z","v":2532,"vw":173.674796},{"c":174.25,"h":174.38,"l":173.795,"n":59,"o":173.795,"t":"2026-10-12T14:30:00Z","v":796,"vw":174.141667},{"c":174.44,"h":174.44,"l":174.38,"n":27,"o":174.38,"t":"2026-10-12T14:45:00Z","v":496,"vw":174.42},{"c":174.95,"h":174.95,"l":174.78,"n":26,"o":174.78,"t":"2026-10-12T15:00:00Z","v":285,"vw":174.865},{"c":174.575,"h":174.78,"l":174.49,"n":134,"o":174.78,"t":"2026-10-12T15:15:00Z","v":3177,"vw":174.649112},{"c":174.885,"h":174.885,"l":174.675,"n":20,"o":174.675,"t":"2026-10-12T15:30:00Z","v":947,"vw":174.85875},{"c":174.835,"h":174.97,"l":174.805,"n":95,"o":174.865,"t":"2026-10-12T15:45:00Z","v":1451,"vw":174.862},{"c":174.74,"h":174.74,"l":174.74,"n":33,"o":174.74,"t":"2026-10-12T16:00:00Z","v":500,"vw":174.74},{"c":174.875,"h":174.99,"l":174.875,"n":84,"o":174.88,"t":"2026-10-12T16:15:00Z","v":1275,"vw":174.913325},{"c":174.95,"h":175.03,"l":174.555,"n":125,"o":174.63,"t":"2026-10-12T16:30:00Z","v":3595,"vw":174.770219},{"c":174.895,"h":174.985,"l":174.85,"n":72,"o":174.985,"t":"2026-10-12T16:45:00Z","v":1770,"vw":174.929286},{"c":174.97,"h":175.235,"l":174.97,"n":142,"o":175.235,"t":"2026-10-12T17:00:00Z","v":4346,"vw":175.05102},{"c":175.03,"h":175.03,"l":174.83,"n":107,"o":174.84,"t":"2026-10-12T17:15:00Z","v":3240,"vw":174.999451},{"c":174.87,"h":174.87,"l":174.87,"n":24,"o":174.87,"t":"2026-10-12T17:30:00Z","v":430,"vw":174.87},{"c":174.87,"h":174.87,"l":174.87,"n":36,"o":174.87,"t":"2026-10-12T17:45:00Z","v":564,"vw":174.87},{"c":174.99,"h":175.1,"l":174.99,"n":56,"o":175.1,"t":"2026-10-12T18:00:00Z","v":1809,"vw":175.078628},{"c":174.8,"h":175.19,"l":174.8,"n":141,"o":175.13,"t":"2026-10-12T18:15:00Z","v":2537,"vw":174.984444},{"c":174.9,"h":175.3894,"l":174.825,"n":118,"o":174.825,"t":"2026-10-12T18:30:00Z","v":2721,"vw":175.001167},{"c":175.07,"h":175.14,"l":174.95,"n":166,"o":174.95,"t":"2026-10-12T18:45:00Z","v":3428,"vw":175.050642},{"c":174.77,"h":174.98,"l":174.72,"n":106,"o":174.98,"t":"2026-10-12T19:00:00Z","v":1725,"vw":174.86},{"c":174.53,"h":174.78,"l":174.53,"n":176,"o":174.77,"t":"2026-10-12T19:15:00Z","v":2502,"vw":174.662857},{"c":174.38,"h":174.485,"l":174.19,"n":449,"o":174.485,"t":"2026-10-12T19:30:00Z","v":6758,"vw":174.321808},{"c":174.05,"h":174.59,"l":173.78,"n":1806,"o":174.54,"t":"2026-10-12T19:45:00Z","v":41407,"vw":174.035291},{"c":173.92,"h":173.92,"l":173.92,"n":61,"o":173.92,"t":"2026-10-12T20:00:00Z","v":87718,"vw":173.92},{"c":173.41,"h":175.29,"l":173.41,"n":81,"o":175.28,"t":"2026-10-13T13:30:00Z","v":3333,"vw":174.957822},{"c":172.995,"h":173.72,"l":172.91,"n":78,"o":173.15,"t":"2026-10-13T13:45:00Z","v":2674,"vw":173.219318},{"c":172.575,"h":172.95,"l":172.575,"n":130,"o":172.7,"t":"2026-10-13T14:00:00Z","v":3649,"vw":172.827382},{"c":172.65,"h":173.05,"l":172.65,"n":58,"o":173.04,"t":"2026-10-13T14:15:00Z","v":1487,"vw":172.981667},{"c":173.105,"h":173.3308,"l":173.105,"n":6,"o":173.3308,"t":"2026-10-13T14:30:00Z","v":975,"vw":173.307401},{"c":173.47,"h":173.52,"l":173.17,"n":197,"o":173.17,"t":"2026-10-13T14:45:00Z","v":7652,"vw":173.392358},{"c":173.595,"h":173.66,"l":173.24,"n":142,"o":173.45,"t":"2026-10-13T15:00:00Z","v":3014,"vw":173.435132},{"c":173.38,"h":173.59,"l":173.38,"n":173,"o":173.5,"t":"2026-10-13T15:15:00Z","v":4257,"vw":173.499994},{"c":173.255,"h":173.505,"l":173.19,"n":95,"o":173.5,"t":"2026-10-13T15:30:00Z","v":3383,"vw":173.268262},{"c":173.67,"h":173.72,"l":173.245,"n":151,"o":173.45,"t":"2026-10-13T15:45:00Z","v":4117,"vw":173.627347},{"c":173.65,"h":173.66,"l":173.505,"n":90,"o":173.5925,"t":"2026-10-13T16:00:00Z","v":3940,"vw":173.575116},{"c":173.84,"h":173.9,"l":173.65,"n":88,"o":173.65,"t":"2026-10-13T16:15:00Z","v":3863,"vw":173.819359},{"c":173.8,"h":173.895,"l":173.66,"n":84,"o":173.895,"t":"2026-10-13T16:30:00Z","v":1813,"vw":173.776085},{"c":174.02,"h":174.06,"l":173.785,"n":46,"o":173.785,"t":"2026-10-13T16:45:00Z","v":1240,"vw":173.897265},{"c":173.67,"h":173.79,"l":173.63,"n":200,"o":173.79,"t":"2026-10-13T17:00:00Z","v":4038,"vw":173.686892},{"c":173.71,"h":173.71,"l":173.66,"n":31,"o":173.66,"t":"2026-10-13T17:15:00Z","v":2074,"vw":173.672182},{"c":173.19,"h":173.88,"l":173.01,"n":307,"o":173.88,"t":"2026-10-13T17:30:00Z","v":14227,"vw":173.45594},{"c":172.89,"h":173.214,"l":172.89,"n":101,"o":173.214,"t":"2026-10-13T17:45:00Z","v":1988,"vw":173.013366},{"c":173.205,"h":173.205,"l":172.6,"n":270,"o":172.81,"t":"2026-10-13T18:00:00Z","v":10859,"vw":172.889395},{"c":173.31,"h":173.31,"l":173.245,"n":186,"o":173.245,"t":"2026-10-13T18:15:00Z","v":6186,"vw":173.286236},{"c":173.23,"h":173.54,"l":172.88,"n":348,"o":173.36,"t":"2026-10-13T18:30:00Z","v":13080,"vw":173.350872},{"c":173.07,"h":173.09,"l":172.815,"n":275,"o":172.98,"t":"2026-10-13T18:45:00Z","v":6245,"vw":172.973586},{"c":173.22,"h":173.39,"l":173.0741,"n":161,"o":173.18,"t":"2026-10-13T19:00:00Z","v":4573,"vw":173.195844},{"c":173.325,"h":173.49,"l":173.22,"n":321,"o":173.22,"t":"2026-10-13T19:15:00Z","v":7977,"vw":173.32463},{"c":173.1,"h":173.37,"l":173.1,"n":419,"o":173.37,"t":"2026-10-13T19:30:00Z","v":8943,"vw":173.238186},{"c":173.33,"h":173.69,"l":173,"n":1649,"o":173.15,"t":"2026-10-13T19:45:00Z","v":50754,"vw":173.299756},{"c":173.26,"h":173.26,"l":173.26,"n":34,"o":173.26,"t":"2026-10-13T20:00:00Z","v":73408,"vw":173.26},{"c":173.25,"h":173.26,"l":173.25,"n":3,"o":173.26,"t":"2026-10-14T12:00:00Z","v":201,"vw":173.255},{"c":173.58,"h":174.31,"l":172.6,"n":96,"o":172.6,"t":"2026-10-14T13:30:00Z","v":7908,"vw":172.978774},{"c":173.18,"h":173.48,"l":173.11,"n":194,"o":173.4,"t":"2026-10-14T13:45:00Z","v":5959,"vw":173.307572},{"c":173.3,"h":173.435,"l":172.96,"n":151,"o":173.18,"t":"2026-10-14T14:00:00Z","v":4085,"vw":173.135091},{"c":173.47,"h":174.08,"l":173.38,"n":136,"o":173.445,"t":"2026-10-14T14:15:00Z","v":6043,"vw":173.658745},{"c":173.74,"h":173.81,"l":173.6,"n":108,"o":173.81,"t":"2026-10-14T14:30:00Z","v":2912,"vw":173.640891},{"c":173.99,"h":173.99,"l":173.67,"n":113,"o":173.67,"t":"2026-10-14T14:45:00Z","v":5355,"vw":173.801376},{"c":174.24,"h":174.24,"l":173.97,"n":191,"o":173.97,"t":"2026-10-14T15:00:00Z","v":5202,"vw":174.131839},{"c":174.49,"h":174.495,"l":174.36,"n":52,"o":174.455,"t":"2026-10-14T15:15:00Z","v":1313,"vw":174.440771},{"c":174.58,"h":174.58,"l":174.472,"n":62,"o":174.472,"t":"2026-10-14T15:30:00Z","v":440,"vw":174.528},{"c":174.72,"h":174.72,"l":174.58,"n":16,"o":174.58,"t":"2026-10-14T15:45:00Z","v":405,"vw":174.626667},{"c":174.56,"h":174.89,"l":174.55,"n":263,"o":174.61,"t":"2026-10-14T16:00:00Z","v":9778,"vw":174.693368},{"c":175.05,"h":175.175,"l":174.93,"n":82,"o":174.93,"t":"2026-10-14T16:15:00Z","v":1278,"vw":175.05125},{"c":174.635,"h":175.14,"l":174.63,"n":205,"o":175.07,"t":"2026-10-14T16:30:00Z","v":6261,"vw":174.799488},{"c":174.38,"h":174.63,"l":174.37,"n":119,"o":174.63,"t":"2026-10-14T16:45:00Z","v":2429,"vw":174.489718},{"c":174.855,"h":174.855,"l":174.43,"n":184,"o":174.52,"t":"2026-10-14T17:00:00Z","v":4967,"vw":174.592273},{"c":175.125,"h":175.255,"l":175.03,"n":182,"o":175.05,"t":"2026-10-14T17:15:00Z","v":5803,"vw":175.092102},{"c":174.675,"h":175.065,"l":174.62,"n":197,"o":174.95,"t":"2026-10-14T17:30:00Z","v":8696,"vw":174.855383},{"c":174.69,"h":174.69,"l":174.37,"n":201,"o":174.675,"t":"2026-10-14T17:45:00Z","v":8367,"vw":174.607979},{"c":174.74,"h":174.79,"l":174.73,"n":67,"o":174.77,"t":"2026-10-14T18:00:00Z","v":1083,"vw":174.751825},{"c":175.2,"h":175.23,"l":175.05,"n":101,"o":175.09,"t":"2026-10-14T18:15:00Z","v":3358,"vw":175.103933},{"c":175.25,"h":175.25,"l":174.99,"n":97,"o":175.06,"t":"2026-10-14T18:30:00Z","v":2650,"vw":175.0775},{"c":175.27,"h":175.27,"l":175.09,"n":69,"o":175.155,"t":"2026-10-14T18:45:00Z","v":1836,"vw":175.178136},{"c":174.985,"h":175.68,"l":174.98,"n":389,"o":175.19,"t":"2026-10-14T19:00:00Z","v":14589,"vw":175.18808},{"c":175.03,"h":175.285,"l":174.89,"n":263,"o":175.2696,"t":"2026-10-14T19:15:00Z","v":6845,"vw":175.161078},{"c":174.9325,"h":175.025,"l":174.86,"n":345,"o":174.99,"t":"2026-10-14T19:30:00Z","v":17284,"vw":174.977935},{"c":175.88,"h":175.89,"l":174.92,"n":1318,"o":174.985,"t":"2026-10-14T19:45:00Z","v":35422,"vw":175.352675},{"c":175.85,"h":175.85,"l":175.85,"n":26,"o":175.85,"t":"2026-10-14T20:00:00Z","v":90560,"vw":175.85},{"c":175.85,"h":175.85,"l":175.85,"n":1,"o":175.85,"t":"2026-10-14T20:45:00Z","v":161,"vw":175.85},{"c":175.8,"h":175.85,"l":175.8,"n":6,"o":175.85,"t":"2026-10-15T08:00:00Z","v":204,"vw":175.825},{"c":176.95,"h":176.95,"l":176.95,"n":1,"o":176.95,"t":"2026-10-15T11:00:00Z","v":100,"vw":176.95},{"c":178.46,"h":180.02,"l":177.655,"n":360,"o":178.94,"t":"2026-10-15T13:30:00Z","v":18627,"vw":178.93302},{"c":178.44,"h":178.67,"l":177.44,"n":160,"o":178.1406,"t":"2026-10-15T13:45:00Z","v":7085,"vw":178.134428},{"c":178.51,"h":178.51,"l":177.58,"n":261,"o":177.74,"t":"2026-10-15T14:00:00Z","v":6964,"vw":177.990731},{"c":178.44,"h":178.44,"l":177.77,"n":115,"o":178.4,"t":"2026-10-15T14:15:00Z","v":3364,"vw":178.152714},{"c":177.77,"h":178.74,"l":177.6075,"n":205,"o":178.31,"t":"2026-10-15T14:30:00Z","v":8062,"vw":178.214891},{"c":178.6,"h":178.65,"l":177.78,"n":141,"o":177.86,"t":"2026-10-15T14:45:00Z","v":3383,"vw":178.209524},{"c":178.5,"h":178.91,"l":178.36,"n":385,"o":178.62,"t":"2026-10-15T15:00:00Z","v":18255,"vw":178.499238},{"c":178.81,"h":178.81,"l":178.33,"n":317,"o":178.5,"t":"2026-10-15T15:15:00Z","v":12881,"vw":178.495089},{"c":178.76,"h":178.9,"l":178.685,"n":183,"o":178.71,"t":"2026-10-15T15:30:00Z","v":4501,"vw":178.746675},{"c":178.715,"h":179.095,"l":178.63,"n":196,"o":178.83,"t":"2026-10-15T15:45:00Z","v":5667,"vw":178.912113},{"c":178.7,"h":178.89,"l":178.685,"n":172,"o":178.75,"t":"2026-10-15T16:00:00Z","v":4254,"vw":178.739569},{"c":178.77,"h":178.78,"l":178.625,"n":107,"o":178.625,"t":"2026-10-15T16:15:00Z","v":2309,"vw":178.730791},{"c":178.98,"h":179.02,"l":178.8699,"n":142,"o":178.87,"t":"2026-10-15T16:30:00Z","v":3051,"vw":178.905747},{"c":178.85,"h":178.92,"l":178.65,"n":159,"o":178.81,"t":"2026-10-15T16:45:00Z","v":3611,"vw":178.785789},{"c":178.785,"h":179.1244,"l":178.61,"n":199,"o":178.86,"t":"2026-10-15T17:00:00Z","v":4600,"vw":178.901569},{"c":178.6,"h":178.9,"l":178.55,"n":212,"o":178.7275,"t":"2026-10-15T17:15:00Z","v":4801,"vw":178.721276},{"c":178.91,"h":178.91,"l":178.655,"n":187,"o":178.655,"t":"2026-10-15T17:30:00Z","v":3204,"vw":178.77884},{"c":179.24,"h":179.34,"l":178.875,"n":238,"o":178.91,"t":"2026-10-15T17:45:00Z","v":3904,"vw":179.069444},{"c":179.125,"h":179.42,"l":179.06,"n":288,"o":179.22,"t":"2026-10-15T18:00:00Z","v":7376,"vw":179.252561},{"c":179.04,"h":179.4,"l":178.94,"n":183,"o":179.37,"t":"2026-10-15T18:15:00Z","v":3437,"vw":179.170833},{"c":179.38,"h":179.38,"l":178.95,"n":267,"o":179,"t":"2026-10-15T18:30:00Z","v":12229,"vw":179.108221},{"c":179.13,"h":179.5,"l":178.815,"n":560,"o":179.37,"t":"2026-10-15T18:45:00Z","v":11551,"vw":179.175437},{"c":179.035,"h":179.135,"l":178.625,"n":442,"o":179.06,"t":"2026-10-15T19:00:00Z","v":10975,"vw":178.867351},{"c":179.26,"h":179.305,"l":179.02,"n":342,"o":179.1,"t":"2026-10-15T19:15:00Z","v":8037,"vw":179.183747},{"c":179.43,"h":179.47,"l":179.1,"n":536,"o":179.255,"t":"2026-10-15T19:30:00Z","v":13366,"vw":179.238819},{"c":178.04,"h":179.5925,"l":178.02,"n":1755,"o":179.47,"t":"2026-10-15T19:45:00Z","v":52511,"vw":178.589681},{"c":178.11,"h":178.11,"l":178.11,"n":40,"o":178.11,"t":"2026-10-15T20:00:00Z","v":90033,"vw":178.11},{"c":178.3,"h":178.3,"l":178.2,"n":9,"o":178.2,"t":"2026-10-16T13:00:00Z","v":990,"vw":178.249796},{"c":178.45,"h":179.94,"l":178.45,"n":29,"o":179.62,"t":"2026-10-16T13:30:00Z","v":3061,"vw":179.495241},{"c":178.44,"h":179.11,"l":178.44,"n":111,"o":178.78,"t":"2026-10-16T13:45:00Z","v":3059,"vw":178.843545},{"c":178.16,"h":178.79,"l":178.09,"n":179,"o":178.79,"t":"2026-10-16T14:00:00Z","v":3457,"vw":178.211026},{"c":177.96,"h":178.33,"l":177.825,"n":111,"o":177.99,"t":"2026-10-16T14:15:00Z","v":2788,"vw":178.050312},{"c":177.735,"h":178.07,"l":177.695,"n":74,"o":178.07,"t":"2026-10-16T14:30:00Z","v":1336,"vw":177.887734},{"c":177.265,"h":177.7837,"l":177,"n":165,"o":177.7837,"t":"2026-10-16T14:45:00Z","v":3576,"vw":177.303784},{"c":178.435,"h":178.435,"l":177.11,"n":197,"o":177.33,"t":"2026-10-16T15:00:00Z","v":5685,"vw":177.951554},{"c":178.09,"h":178.37,"l":178.09,"n":82,"o":178.37,"t":"2026-10-16T15:15:00Z","v":1525,"vw":178.292545},{"c":178.13,"h":178.59,"l":177.97,"n":248,"o":178.02,"t":"2026-10-16T15:30:00Z","v":5717,"vw":178.249264},{"c":177.65,"h":178.02,"l":177.65,"n":135,"o":177.99,"t":"2026-10-16T15:45:00Z","v":1826,"vw":177.950417},{"c":177.32,"h":177.625,"l":177.18,"n":160,"o":177.4,"t":"2026-10-16T16:00:00Z","v":3788,"vw":177.374158},{"c":177.25,"h":177.38,"l":177.05,"n":120,"o":177.2,"t":"2026-10-16T16:15:00Z","v":2257,"vw":177.263056},{"c":177.44,"h":177.44,"l":177.19,"n":98,"o":177.305,"t":"2026-10-16T16:30:00Z","v":1361,"vw":177.297798},{"c":177.26,"h":177.26,"l":177.19,"n":39,"o":177.19,"t":"2026-10-16T16:45:00Z","v":550,"vw":177.222558},{"c":177.02,"h":177.455,"l":177.02,"n":169,"o":177.455,"t":"2026-10-16T17:00:00Z","v":2831,"vw":177.2125},{"c":177.085,"h":177.29,"l":176.98,"n":168,"o":177.03,"t":"2026-10-16T17:15:00Z","v":2869,"vw":177.085769},{"c":177.06,"h":177.13,"l":176.92,"n":150,"o":177.04,"t":"2026-10-16T17:30:00Z","v":2734,"vw":177.05},{"c":176.89,"h":177.3,"l":176.89,"n":147,"o":177.18,"t":"2026-10-16T17:45:00Z","v":3069,"vw":177.134444},{"c":177.37,"h":177.37,"l":176.96,"n":226,"o":176.96,"t":"2026-10-16T18:00:00Z","v":5234,"vw":177.092831},{"c":177.215,"h":177.47,"l":177.15,"n":213,"o":177.47,"t":"2026-10-16T18:15:00Z","v":6590,"vw":177.303167},{"c":177.1496,"h":177.32,"l":177.1496,"n":161,"o":177.32,"t":"2026-10-16T18:30:00Z","v":3502,"vw":177.236512},{"c":177.12,"h":177.275,"l":177.12,"n":117,"o":177.275,"t":"2026-10-16T18:45:00Z","v":1935,"vw":177.181},{"c":177.24,"h":177.58,"l":177.09,"n":249,"o":177.09,"t":"2026-10-16T19:00:00Z","v":6494,"vw":177.44669},{"c":176.935,"h":177.29,"l":176.45,"n":450,"o":177.29,"t":"2026-10-16T19:15:00Z","v":16714,"vw":176.914367},{"c":176.525,"h":176.955,"l":176.42,"n":565,"o":176.925,"t":"2026-10-16T19:30:00Z","v":16549,"vw":176.67301},{"c":176.65,"h":176.83,"l":176.02,"n":1694,"o":176.525,"t":"2026-10-16T19:45:00Z","v":53665,"vw":176.440665},{"c":176.63,"h":176.63,"l":176.63,"n":44,"o":176.63,"t":"2026-10-16T20:00:00Z","v":104878,"vw":176.63},{"c":176.59,"h":176.59,"l":176.59,"n":4,"o":176.59,"t":"2026-10-19T08:30:00Z","v":201,"vw":176.59},{"c":177.16,"h":177.195,"l":173.8,"n":85,"o":174.68,"t":"2026-10-19T13:30:00Z","v":5288,"vw":175.050856},{"c":175.96,"h":176.365,"l":175.91,"n":141,"o":176.32,"t":"2026-10-19T13:45:00Z","v":3275,"vw":176.238402},{"c":176.405,"h":176.405,"l":175.92,"n":170,"o":176.05,"t":"2026-10-19T14:00:00Z","v":4475,"vw":176.14773},{"c":175.33,"h":175.9901,"l":175.33,"n":190,"o":175.99,"t":"2026-10-19T14:15:00Z","v":5024,"vw":175.762378},{"c":175.025,"h":175.33,"l":174.78,"n":200,"o":175.33,"t":"2026-10-19T14:30:00Z","v":4658,"vw":175.089844},{"c":175.225,"h":175.32,"l":175,"n":125,"o":175.025,"t":"2026-10-19T14:45:00Z","v":2367,"vw":175.137863},{"c":175.2,"h":175.45,"l":175.12,"n":158,"o":175.45,"t":"2026-10-19T15:00:00Z","v":3007,"vw":175.241559},{"c":174.535,"h":175.47,"l":174.38,"n":300,"o":175.35,"t":"2026-10-19T15:15:00Z","v":6574,"vw":174.917573},{"c":174.53,"h":174.53,"l":174.16,"n":149,"o":174.53,"t":"2026-10-19T15:30:00Z","v":3120,"vw":174.361105},{"c":173.995,"h":174.37,"l":173.82,"n":244,"o":174.34,"t":"2026-10-19T15:45:00Z","v":4912,"vw":174.09033},{"c":173.875,"h":173.98,"l":173.61,"n":137,"o":173.98,"t":"2026-10-19T16:00:00Z","v":5087,"vw":173.901548},{"c":173.53,"h":173.63,"l":173.37,"n":172,"o":173.63,"t":"2026-10-19T16:15:00Z","v":3739,"vw":173.475273},{"c":173.23,"h":173.6352,"l":173.22,"n":177,"o":173.535,"t":"2026-10-19T16:30:00Z","v":3606,"vw":173.438779},{"c":173.205,"h":173.3,"l":172.88,"n":120,"o":173.15,"t":"2026-10-19T16:45:00Z","v":2338,"vw":173.139645},{"c":172.57,"h":173.235,"l":172.57,"n":196,"o":173.13,"t":"2026-10-19T17:00:00Z","v":5123,"vw":172.900495},{"c":172.53,"h":172.86,"l":172.5051,"n":165,"o":172.5051,"t":"2026-10-19T17:15:00Z","v":4323,"vw":172.629018},{"c":172.765,"h":172.855,"l":172.5,"n":255,"o":172.745,"t":"2026-10-19T17:30:00Z","v":4201,"vw":172.670278},{"c":172.92,"h":172.92,"l":172.82,"n":105,"o":172.82,"t":"2026-10-19T17:45:00Z","v":1995,"vw":172.872781},{"c":173.37,"h":173.38,"l":172.955,"n":318,"o":173.1,"t":"2026-10-19T18:00:00Z","v":6650,"vw":173.142846},{"c":173.25,"h":173.47,"l":173.23,"n":243,"o":173.45,"t":"2026-10-19T18:15:00Z","v":5927,"vw":173.344258},{"c":172.53,"h":173.38,"l":172.23,"n":353,"o":173.38,"t":"2026-10-19T18:30:00Z","v":7316,"vw":172.86183},{"c":173.395,"h":173.395,"l":172.52,"n":317,"o":172.53,"t":"2026-10-19T18:45:00Z","v":7767,"vw":172.901582},{"c":172.68,"h":173.45,"l":172.68,"n":461,"o":173.33,"t":"2026-10-19T19:00:00Z","v":9722,"vw":173.235457},{"c":172.6275,"h":173.09,"l":172.45,"n":356,"o":172.77,"t":"2026-10-19T19:15:00Z","v":7948,"vw":172.716495},{"c":172.82,"h":172.82,"l":172.51,"n":493,"o":172.64,"t":"2026-10-19T19:30:00Z","v":12140,"vw":172.635896},{"c":173.11,"h":173.395,"l":172.58,"n":1582,"o":172.795,"t":"2026-10-19T19:45:00Z","v":46135,"vw":172.967205},{"c":173.05,"h":173.05,"l":173.05,"n":42,"o":173.05,"t":"2026-10-19T20:00:00Z","v":70098,"vw":173.05},{"c":174.01,"h":174.01,"l":174.01,"n":7,"o":174.01,"t":"2026-10-20T11:15:00Z","v":200,"vw":174.01},{"c":174.36,"h":174.36,"l":173.8,"n":21,"o":173.8,"t":"2026-10-20T13:30:00Z","v":4261,"vw":173.873558},{"c":174.7,"h":175.095,"l":174.47,"n":56,"o":175,"t":"2026-10-20T13:45:00Z","v":1952,"vw":174.914352},{"c":174.5,"h":174.77,"l":174.25,"n":92,"o":174.44,"t":"2026-10-20T14:00:00Z","v":1938,"vw":174.534692},{"c":174.68,"h":175.105,"l":174.68,"n":77,"o":174.9672,"t":"2026-10-20T14:15:00Z","v":1519,"vw":174.912184},{"c":174.89,"h":175.05,"l":174.87,"n":70,"o":174.87,"t":"2026-10-20T14:30:00Z","v":2199,"vw":174.936459},{"c":175.21,"h":175.46,"l":174.8226,"n":215,"o":174.9,"t":"2026-10-20T14:45:00Z","v":8086,"vw":174.994038},{"c":174.69,"h":175.2,"l":174.49,"n":435,"o":175.05,"t":"2026-10-20T15:00:00Z","v":19420,"vw":174.91465},{"c":174.09,"h":174.69,"l":173.775,"n":277,"o":174.69,"t":"2026-10-20T15:15:00Z","v":30334,"vw":174.589645},{"c":174.36,"h":174.755,"l":173.74,"n":223,"o":173.86,"t":"2026-10-20T15:30:00Z","v":9289,"vw":174.595898},{"c":174.5,"h":174.585,"l":174.196,"n":116,"o":174.196,"t":"2026-10-20T15:45:00Z","v":4069,"vw":174.471803},{"c":174.43,"h":174.43,"l":174.12,"n":124,"o":174.4,"t":"2026-10-20T16:00:00Z","v":2986,"vw":174.344041},{"c":174.21,"h":174.315,"l":174.18,"n":155,"o":174.28,"t":"2026-10-20T16:15:00Z","v":4900,"vw":174.281708},{"c":173.66,"h":174.215,"l":173.66,"n":286,"o":174.215,"t":"2026-10-20T16:30:00Z","v":8446,"vw":174.012907},{"c":173.5,"h":173.855,"l":173.25,"n":297,"o":173.855,"t":"2026-10-20T16:45:00Z","v":7935,"vw":173.580573},{"c":173.89,"h":173.92,"l":173.5,"n":169,"o":173.5,"t":"2026-10-20T17:00:00Z","v":5327,"vw":173.631333},{"c":174.265,"h":174.28,"l":173.52,"n":241,"o":173.87,"t":"2026-10-20T17:15:00Z","v":5369,"vw":173.982507},{"c":174.07,"h":174.27,"l":173.94,"n":182,"o":174.21,"t":"2026-10-20T17:30:00Z","v":3312,"vw":174.095914},{"c":174.4,"h":174.4,"l":174.0175,"n":132,"o":174.02,"t":"2026-10-20T17:45:00Z","v":2757,"vw":174.18683},{"c":174.59,"h":174.665,"l":174.43,"n":188,"o":174.445,"t":"2026-10-20T18:00:00Z","v":2800,"vw":174.545425},{"c":174.495,"h":174.75,"l":174.495,"n":209,"o":174.72,"t":"2026-10-20T18:15:00Z","v":4453,"vw":174.653756},{"c":174.365,"h":174.42,"l":174.26,"n":128,"o":174.42,"t":"2026-10-20T18:30:00Z","v":2362,"vw":174.352},{"c":174.25,"h":174.39,"l":174.25,"n":231,"o":174.25,"t":"2026-10-20T18:45:00Z","v":4764,"vw":174.279945},{"c":174.545,"h":174.545,"l":174.33,"n":223,"o":174.465,"t":"2026-10-20T19:00:00Z","v":4264,"vw":174.434487},{"c":174.84,"h":175.015,"l":174.42,"n":524,"o":174.42,"t":"2026-10-20T19:15:00Z","v":14191,"vw":174.820719},{"c":175.56,"h":175.63,"l":174.975,"n":619,"o":174.975,"t":"2026-10-20T19:30:00Z","v":15145,"vw":175.332189},{"c":176.03,"h":176.21,"l":175.53,"n":1707,"o":175.605,"t":"2026-10-20T19:45:00Z","v":45952,"vw":175.922179},{"c":176,"h":176,"l":176,"n":25,"o":176,"t":"2026-10-20T20:00:00Z","v":88505,"vw":176},{"c":176.395,"h":176.51,"l":174.96,"n":93,"o":174.96,"t":"2026-10-21T13:30:00Z","v":5781,"vw":175.52842},{"c":176.3,"h":176.74,"l":175.49,"n":257,"o":175.49,"t":"2026-10-21T13:45:00Z","v":8457,"vw":176.094104},{"c":175.725,"h":176.47,"l":175.51,"n":184,"o":176.47,"t":"2026-10-21T14:00:00Z","v":5170,"vw":175.882581},{"c":175.28,"h":175.725,"l":174.89,"n":290,"o":175.65,"t":"2026-10-21T14:15:00Z","v":6923,"vw":175.339342},{"c":175.34,"h":175.7,"l":175.34,"n":87,"o":175.48,"t":"2026-10-21T14:30:00Z","v":2195,"vw":175.560909},{"c":174.94,"h":175.67,"l":174.88,"n":188,"o":175.67,"t":"2026-10-21T14:45:00Z","v":5752,"vw":175.178642},{"c":174.08,"h":175.14,"l":173.91,"n":411,"o":175.055,"t":"2026-10-21T15:00:00Z","v":26756,"vw":174.852993},{"c":173.775,"h":174.005,"l":173.555,"n":257,"o":173.71,"t":"2026-10-21T15:15:00Z","v":5371,"vw":173.803097},{"c":174.3,"h":174.3,"l":173.97,"n":105,"o":173.97,"t":"2026-10-21T15:30:00Z","v":3634,"vw":174.147778},{"c":174.685,"h":174.82,"l":174.495,"n":31,"o":174.495,"t":"2026-10-21T15:45:00Z","v":747,"vw":174.6125},{"c":174.5,"h":174.71,"l":174.38,"n":129,"o":174.71,"t":"2026-10-21T16:00:00Z","v":3296,"vw":174.488726},{"c":174.81,"h":174.81,"l":174.46,"n":108,"o":174.4775,"t":"2026-10-21T16:15:00Z","v":3374,"vw":174.594814},{"c":174.33,"h":174.82,"l":174.33,"n":172,"o":174.82,"t":"2026-10-21T16:30:00Z","v":5956,"vw":174.512249},{"c":174.755,"h":174.755,"l":174.23,"n":75,"o":174.39,"t":"2026-10-21T16:45:00Z","v":2197,"vw":174.564649},{"c":174.45,"h":175,"l":174.305,"n":167,"o":174.775,"t":"2026-10-21T17:00:00Z","v":4398,"vw":174.597524},{"c":174.9,"h":174.9,"l":174.44,"n":71,"o":174.44,"t":"2026-10-21T17:15:00Z","v":2162,"vw":174.651605},{"c":174.27,"h":174.675,"l":174.1974,"n":216,"o":174.65,"t":"2026-10-21T17:30:00Z","v":5749,"vw":174.418221},{"c":174.035,"h":174.35,"l":173.9113,"n":85,"o":174.35,"t":"2026-10-21T17:45:00Z","v":2363,"vw":174.04681},{"c":174.725,"h":174.725,"l":173.97,"n":232,"o":174.05,"t":"2026-10-21T18:00:00Z","v":6226,"vw":174.407787},{"c":174.47,"h":174.87,"l":174.47,"n":166,"o":174.725,"t":"2026-10-21T18:15:00Z","v":4349,"vw":174.657649},{"c":174.925,"h":174.925,"l":174.43,"n":202,"o":174.43,"t":"2026-10-21T18:30:00Z","v":7462,"vw":174.698654},{"c":174.57,"h":175.255,"l":174.56,"n":231,"o":174.925,"t":"2026-10-21T18:45:00Z","v":7405,"vw":174.827854},{"c":174.015,"h":174.0225,"l":173.72,"n":285,"o":173.995,"t":"2026-10-21T19:00:00Z","v":5575,"vw":173.90671},{"c":173.99,"h":174.03,"l":173.735,"n":314,"o":174.03,"t":"2026-10-21T19:15:00Z","v":8183,"vw":173.871568},{"c":173.47,"h":174.02,"l":173.47,"n":444,"o":173.92,"t":"2026-10-21T19:30:00Z","v":9730,"vw":173.789886},{"c":173.35,"h":173.665,"l":173.2,"n":1665,"o":173.535,"t":"2026-10-21T19:45:00Z","v":50329,"vw":173.378856},{"c":173.35,"h":173.35,"l":173.35,"n":34,"o":173.35,"t":"2026-10-21T20:00:00Z","v":62107,"vw":173.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1425663140537046,"strike":212.97347437851818,"iv":0.5226884815373206,"gamma":0.006866172304143727,"theta":-0.07833261472119865,"vega":0.08641061678807362,"rho":0.012511059111364867,"breakevenPct":23.51660841798206},{"delta":0.15,"premium":1.4215289873108314,"strike":196.52774321969054,"iv":0.3910427576006674,"gamma":0.012137339355335322,"theta":-0.07892871631601175,"vega":0.11472610889481176,"rho":0.018849311236466354,"breakevenPct":14.190523338333643},{"delta":0.2,"premium":1.8683120311196322,"strike":190.37279963388667,"iv":0.35895353519107637,"gamma":0.015953671873271888,"theta":-0.08802429652475793,"vega":0.1367530507771899,"rho":0.02560795380251933,"breakevenPct":10.897670415348326},{"delta":0.25,"premium":2.358939393939394,"strike":186.46969696969697,"iv":0.3395072727272727,"gamma":0.019165454545454548,"theta":-0.09470151515151515,"vega":0.15458060606060606,"rho":0.031990125978835576,"breakevenPct":8.929123947872153},{"delta":0.3,"premium":3.023408071748879,"strike":183.62780269058297,"iv":0.3364086995515695,"gamma":0.020948878923766817,"theta":-0.10299067264573991,"vega":0.1682060986547085,"rho":0.038295608759920344,"breakevenPct":7.6730376477253275},{"delta":0.35,"premium":3.79695067264574,"strike":181.38565022421525,"iv":0.3434490582959641,"gamma":0.0218457399103139,"theta":-0.11245255605381166,"vega":0.17932717488789238,"rho":0.04457362511682965,"breakevenPct":6.8258441862480534},{"delta":0.4,"premium":4.6611521739130435,"strike":179.1695652173913,"iv":0.35068991304347824,"gamma":0.0224,"theta":-0.12045913043478261,"vega":0.18764495652173913,"rho":0.05080153256329569,"breakevenPct":6.045986380908196},{"delta":0.45,"premium":5.672021739130435,"strike":176.99565217391304,"iv":0.35825513043478263,"gamma":0.0224,"theta":-0.12611130434782608,"vega":0.1914275652173913,"rho":0.05694837376197653,"breakevenPct":5.375064270575993},{"delta":0.5,"premium":6.68976764968722,"strike":174.81680071492403,"iv":0.36501313672922253,"gamma":0.022378016085790885,"theta":-0.13113878462913314,"vega":0.19463985701519212,"rho":0.06309095497356014,"breakevenPct":4.7052600891902285},{"delta":0.55,"premium":7.78449508489723,"strike":172.58266309204646,"iv":0.3627343163538874,"gamma":0.022109919571045578,"theta":-0.1291727435210009,"vega":0.19146738159070598,"rho":0.0691858451100798,"breakevenPct":4.047971258692649},{"delta":0.6,"premium":8.879222520107238,"strike":170.3485254691689,"iv":0.36045549597855225,"gamma":0.02184182305630027,"theta":-0.12720670241286863,"vega":0.18829490616621983,"rho":0.07528073524659944,"breakevenPct":3.3906824281950714},{"delta":0.65,"premium":10.448318496538082,"strike":167.9129574678536,"iv":0.36606894164193865,"gamma":0.02050603363006924,"theta":-0.12401988130563799,"vega":0.1793683481701286,"rho":0.08107347943867033,"breakevenPct":2.8908427830353074},{"delta":0.7,"premium":12.10509396636993,"strike":165.44015825914937,"iv":0.37314114737883286,"gamma":0.018972898120672602,"theta":-0.1206074183976261,"vega":0.1693782393669634,"rho":0.08681037675001371,"breakevenPct":2.4201051199995964},{"delta":0.75,"premium":14.413693467336685,"strike":162.4183417085427,"iv":0.3856560301507538,"gamma":0.016737939698492462,"theta":-0.11457851758793969,"vega":0.15407211055276382,"rho":0.09209518950773621,"breakevenPct":2.0086733059587027},{"delta":0.8,"premium":17.045703125000003,"strike":159.1015625,"iv":0.399146875,"gamma":0.014271093749999996,"theta":-0.10667890624999998,"vega":0.13624296874999997,"rho":0.09714267632273435,"breakevenPct":1.6136519325064969},{"delta":0.85,"premium":20.287890624999996,"strike":155.1953125,"iv":0.411959375,"gamma":0.011536718750000004,"theta":-0.09441328125000001,"vega":0.11382109375000002,"rho":0.10172337813155101,"breakevenPct":1.230575785982115},{"delta":0.9,"premium":25.59730538922156,"strike":149.29640718562874,"iv":0.44237065868263475,"gamma":0.008162275449101794,"theta":-0.07918772455089818,"vega":0.08557604790419159,"rho":0.10472428020061789,"breakevenPct":0.8905177818576848}],"put":[{"delta":0.1,"premium":1.240219310939799,"strike":146.39122756240803,"iv":0.5017928737194798,"gamma":0.007158980569103746,"theta":-0.07113653126843174,"vega":0.08645040784433884,"rho":-0.01568114916794994,"breakevenPct":16.26708494290843},{"delta":0.15,"premium":1.7177525993363731,"strike":154.54202079469098,"iv":0.4274467925337846,"gamma":0.011128141799380601,"theta":-0.08066454409612236,"vega":0.1137834523824515,"rho":-0.023560471003581884,"breakevenPct":11.840629826735153},{"delta":0.2,"premium":2.1663978494623652,"strike":159.89247311827958,"iv":0.37737526881720435,"gamma":0.015216129032258064,"theta":-0.08494193548387097,"vega":0.13674838709677417,"rho":-0.031255094234320775,"breakevenPct":9.012936101057285},{"delta":0.25,"premium":2.811171497584541,"strike":162.95893719806764,"iv":0.36499685990338165,"gamma":0.01772632850241546,"theta":-0.09168719806763286,"vega":0.1539475845410628,"rho":-0.03895320798941783,"breakevenPct":7.615941332285496},{"delta":0.3,"premium":3.503125,"strike":165.76704545454547,"iv":0.35543579545454546,"gamma":0.01990625,"theta":-0.09746590909090909,"vega":0.1688596590909091,"rho":-0.04665796646103157,"breakevenPct":6.395200199281534},{"delta":0.35,"premium":4.284375,"strike":168.1344696969697,"iv":0.3499907196969697,"gamma":0.02146875,"theta":-0.10106439393939394,"vega":0.17922897727272727,"rho":-0.05437542745503402,"breakevenPct":5.480187656781252},{"delta":0.4,"premium":5.111639762107052,"strike":170.45029736618523,"iv":0.34535777400169926,"gamma":0.022808071367884455,"theta":-0.10397204757858965,"vega":0.18807544604927784,"rho":-0.06211209737866897,"breakevenPct":4.621483931884531},{"delta":0.45,"premium":6.109940526762957,"strike":172.57434154630417,"iv":0.34374350042480883,"gamma":0.023317841971113,"theta":-0.10431189464740867,"vega":0.19126151231945623,"rho":-0.06992016653131525,"breakevenPct":3.9720790195897266},{"delta":0.5,"premium":7.108241291418862,"strike":174.6983857264231,"iv":0.3421292268479184,"gamma":0.023827612574341548,"theta":-0.1046517417162277,"vega":0.19444757858963466,"rho":-0.07772823568396153,"breakevenPct":3.322674107294922},{"delta":0.55,"premium":8.169037995149557,"strike":176.73403395311237,"iv":0.3352759902991107,"gamma":0.0239,"theta":-0.09953257881972515,"vega":0.19125852869846402,"rho":-0.08555637365020566,"breakevenPct":2.760313840229122},{"delta":0.6,"premium":9.240177849636217,"strike":178.75505254648343,"iv":0.3275556992724333,"gamma":0.0239,"theta":-0.09350994341147939,"vega":0.18701438965238482,"rho":-0.09338783302849044,"breakevenPct":2.212359563399359},{"delta":0.65,"premium":10.468641114982578,"strike":180.83623693379792,"iv":0.3209435540069686,"gamma":0.023431707317073173,"theta":-0.08630452961672475,"vega":0.1797672473867596,"rho":-0.10131616397553157,"breakevenPct":1.7204523687249322},{"delta":0.7,"premium":11.949477351916375,"strike":183.01393728222996,"iv":0.31610905923344945,"gamma":0.022212195121951224,"theta":-0.07720174216027877,"vega":0.167702787456446,"rho":-0.1093998930641193,"breakevenPct":1.3184540350080276},{"delta":0.75,"premium":13.537227214377406,"strike":185.2824133504493,"iv":0.3123213093709884,"gamma":0.020834531450577665,"theta":-0.06801322207958922,"vega":0.15500551989730427,"rho":-0.11755967176994907,"breakevenPct":0.9257651363877235},{"delta":0.8,"premium":16.23299101412067,"strike":188.49165596919127,"iv":0.3193816431322208,"gamma":0.017817843388960204,"theta":-0.0579362002567394,"vega":0.13575006418485236,"rho":-0.12650760105446884,"breakevenPct":0.6295558378594717},{"delta":0.85,"premium":19.54376083188908,"strike":192.29636048526862,"iv":0.3265119584055459,"gamma":0.014516984402079726,"theta":-0.04557608318890815,"vega":0.11305961871750435,"rho":-0.13595691203548124,"breakevenPct":0.3446209095012633},{"delta":0.9,"premium":28.354157043879923,"strike":201.51270207852195,"iv":0.3811912240184759,"gamma":0.009781755196304845,"theta":-0.03477644341801385,"vega":0.08506004618937643,"rho":-0.14978042748317213,"breakevenPct":0.11044416807496418}]},"raw":{"call":[{"delta":0.1,"premium":1.1425663140537046,"strike":212.97347437851818,"iv":0.5226884815373206,"gamma":0.006866172304143727,"theta":-0.07833261472119865,"vega":0.08641061678807362,"rho":0.012511059111364867,"breakevenPct":23.51660841798206},{"delta":0.15,"premium":1.4215289873108314,"strike":196.52774321969054,"iv":0.3910427576006674,"gamma":0.012137339355335322,"theta":-0.07892871631601175,"vega":0.11472610889481176,"rho":0.018849311236466354,"breakevenPct":14.190523338333643},{"delta":0.2,"premium":1.8683120311196322,"strike":190.37279963388667,"iv":0.35895353519107637,"gamma":0.015953671873271888,"theta":-0.08802429652475793,"vega":0.1367530507771899,"rho":0.02560795380251933,"breakevenPct":10.897670415348326},{"delta":0.25,"premium":2.358939393939394,"strike":186.46969696969697,"iv":0.3395072727272727,"gamma":0.019165454545454548,"theta":-0.09470151515151515,"vega":0.15458060606060606,"rho":0.031990125978835576,"breakevenPct":8.929123947872153},{"delta":0.3,"premium":3.023408071748879,"strike":183.62780269058297,"iv":0.3364086995515695,"gamma":0.020948878923766817,"theta":-0.10299067264573991,"vega":0.1682060986547085,"rho":0.038295608759920344,"breakevenPct":7.6730376477253275},{"delta":0.35,"premium":3.79695067264574,"strike":181.38565022421525,"iv":0.3434490582959641,"gamma":0.0218457399103139,"theta":-0.11245255605381166,"vega":0.17932717488789238,"rho":0.04457362511682965,"breakevenPct":6.8258441862480534},{"delta":0.4,"premium":4.6611521739130435,"strike":179.1695652173913,"iv":0.35068991304347824,"gamma":0.0224,"theta":-0.12045913043478261,"vega":0.18764495652173913,"rho":0.05080153256329569,"breakevenPct":6.045986380908196},{"delta":0.45,"premium":5.672021739130435,"strike":176.99565217391304,"iv":0.35825513043478263,"gamma":0.0224,"theta":-0.12611130434782608,"vega":0.1914275652173913,"rho":0.05694837376197653,"breakevenPct":5.375064270575993},{"delta":0.5,"premium":6.68976764968722,"strike":174.81680071492403,"iv":0.36501313672922253,"gamma":0.022378016085790885,"theta":-0.13113878462913314,"vega":0.19463985701519212,"rho":0.06309095497356014,"breakevenPct":4.7052600891902285},{"delta":0.55,"premium":7.78449508489723,"strike":172.58266309204646,"iv":0.3627343163538874,"gamma":0.022109919571045578,"theta":-0.1291727435210009,"vega":0.19146738159070598,"rho":0.0691858451100798,"breakevenPct":4.047971258692649},{"delta":0.6,"premium":8.879222520107238,"strike":170.3485254691689,"iv":0.36045549597855225,"gamma":0.02184182305630027,"theta":-0.12720670241286863,"vega":0.18829490616621983,"rho":0.07528073524659944,"breakevenPct":3.3906824281950714},{"delta":0.65,"premium":10.448318496538082,"strike":167.9129574678536,"iv":0.36606894164193865,"gamma":0.02050603363006924,"theta":-0.12401988130563799,"vega":0.1793683481701286,"rho":0.08107347943867033,"breakevenPct":2.8908427830353074},{"delta":0.7,"premium":12.10509396636993,"strike":165.44015825914937,"iv":0.37314114737883286,"gamma":0.018972898120672602,"theta":-0.1206074183976261,"vega":0.1693782393669634,"rho":0.08681037675001371,"breakevenPct":2.4201051199995964},{"delta":0.75,"premium":14.413693467336685,"strike":162.4183417085427,"iv":0.3856560301507538,"gamma":0.016737939698492462,"theta":-0.11457851758793969,"vega":0.15407211055276382,"rho":0.09209518950773621,"breakevenPct":2.0086733059587027},{"delta":0.8,"premium":17.045703125000003,"strike":159.1015625,"iv":0.399146875,"gamma":0.014271093749999996,"theta":-0.10667890624999998,"vega":0.13624296874999997,"rho":0.09714267632273435,"breakevenPct":1.6136519325064969},{"delta":0.85,"premium":20.287890624999996,"strike":155.1953125,"iv":0.411959375,"gamma":0.011536718750000004,"theta":-0.09441328125000001,"vega":0.11382109375000002,"rho":0.10172337813155101,"breakevenPct":1.230575785982115},{"delta":0.9,"premium":25.59730538922156,"strike":149.29640718562874,"iv":0.44237065868263475,"gamma":0.008162275449101794,"theta":-0.07918772455089818,"vega":0.08557604790419159,"rho":0.10472428020061789,"breakevenPct":0.8905177818576848}],"put":[{"delta":0.1,"premium":1.240219310939799,"strike":146.39122756240803,"iv":0.5017928737194798,"gamma":0.007158980569103746,"theta":-0.07113653126843174,"vega":0.08645040784433884,"rho":-0.01568114916794994,"breakevenPct":16.26708494290843},{"delta":0.15,"premium":1.7177525993363731,"strike":154.54202079469098,"iv":0.4274467925337846,"gamma":0.011128141799380601,"theta":-0.08066454409612236,"vega":0.1137834523824515,"rho":-0.023560471003581884,"breakevenPct":11.840629826735153},{"delta":0.2,"premium":2.1663978494623652,"strike":159.89247311827958,"iv":0.37737526881720435,"gamma":0.015216129032258064,"theta":-0.08494193548387097,"vega":0.13674838709677417,"rho":-0.031255094234320775,"breakevenPct":9.012936101057285},{"delta":0.25,"premium":2.811171497584541,"strike":162.95893719806764,"iv":0.36499685990338165,"gamma":0.01772632850241546,"theta":-0.09168719806763286,"vega":0.1539475845410628,"rho":-0.03895320798941783,"breakevenPct":7.615941332285496},{"delta":0.3,"premium":3.503125,"strike":165.76704545454547,"iv":0.35543579545454546,"gamma":0.01990625,"theta":-0.09746590909090909,"vega":0.1688596590909091,"rho":-0.04665796646103157,"breakevenPct":6.395200199281534},{"delta":0.35,"premium":4.284375,"strike":168.1344696969697,"iv":0.3499907196969697,"gamma":0.02146875,"theta":-0.10106439393939394,"vega":0.17922897727272727,"rho":-0.05437542745503402,"breakevenPct":5.480187656781252},{"delta":0.4,"premium":5.111639762107052,"strike":170.45029736618523,"iv":0.34535777400169926,"gamma":0.022808071367884455,"theta":-0.10397204757858965,"vega":0.18807544604927784,"rho":-0.06211209737866897,"breakevenPct":4.621483931884531},{"delta":0.45,"premium":6.109940526762957,"strike":172.57434154630417,"iv":0.34374350042480883,"gamma":0.023317841971113,"theta":-0.10431189464740867,"vega":0.19126151231945623,"rho":-0.06992016653131525,"breakevenPct":3.9720790195897266},{"delta":0.5,"premium":7.108241291418862,"strike":174.6983857264231,"iv":0.3421292268479184,"gamma":0.023827612574341548,"theta":-0.1046517417162277,"vega":0.19444757858963466,"rho":-0.07772823568396153,"breakevenPct":3.322674107294922},{"delta":0.55,"premium":8.169037995149557,"strike":176.73403395311237,"iv":0.3352759902991107,"gamma":0.0239,"theta":-0.09953257881972515,"vega":0.19125852869846402,"rho":-0.08555637365020566,"breakevenPct":2.760313840229122},{"delta":0.6,"premium":9.240177849636217,"strike":178.75505254648343,"iv":0.3275556992724333,"gamma":0.0239,"theta":-0.09350994341147939,"vega":0.18701438965238482,"rho":-0.09338783302849044,"breakevenPct":2.212359563399359},{"delta":0.65,"premium":10.468641114982578,"strike":180.83623693379792,"iv":0.3209435540069686,"gamma":0.023431707317073173,"theta":-0.08630452961672475,"vega":0.1797672473867596,"rho":-0.10131616397553157,"breakevenPct":1.7204523687249322},{"delta":0.7,"premium":11.949477351916375,"strike":183.01393728222996,"iv":0.31610905923344945,"gamma":0.022212195121951224,"theta":-0.07720174216027877,"vega":0.167702787456446,"rho":-0.1093998930641193,"breakevenPct":1.3184540350080276},{"delta":0.75,"premium":13.537227214377406,"strike":185.2824133504493,"iv":0.3123213093709884,"gamma":0.020834531450577665,"theta":-0.06801322207958922,"vega":0.15500551989730427,"rho":-0.11755967176994907,"breakevenPct":0.9257651363877235},{"delta":0.8,"premium":16.23299101412067,"strike":188.49165596919127,"iv":0.3193816431322208,"gamma":0.017817843388960204,"theta":-0.0579362002567394,"vega":0.13575006418485236,"rho":-0.12650760105446884,"breakevenPct":0.6295558378594717},{"delta":0.85,"premium":19.54376083188908,"strike":192.29636048526862,"iv":0.3265119584055459,"gamma":0.014516984402079726,"theta":-0.04557608318890815,"vega":0.11305961871750435,"rho":-0.13595691203548124,"breakevenPct":0.3446209095012633},{"delta":0.9,"premium":28.354157043879923,"strike":201.51270207852195,"iv":0.3811912240184759,"gamma":0.009781755196304845,"theta":-0.03477644341801385,"vega":0.08506004618937643,"rho":-0.14978042748317213,"breakevenPct":0.11044416807496418}]}},"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"}}