{"symbol":"ENVA","url":"https://intraalpha.com/companies/ENVA","capturedAt":"2026-10-23T02:01:26.075Z","state":"ready","quote":{"symbol":"ENVA","last_price":176.78,"prev_close":180.05,"regular_close":176.78,"change":-3.27,"change_pct":-1.8162,"regular_change":-3.27,"regular_change_pct":-1.8162,"extended_change":0,"extended_change_pct":0,"bid":167.17,"ask":178.75,"bid_size":100,"ask_size":200,"volume":440201,"vwap":177.176268,"open":177.49,"high":180.89,"low":174.92,"close":176.78,"trade_count":13183,"last_trade_at":"2026-10-22T23:00:00.003768837Z","last_quote_at":"2026-10-23T00:00:00.280605506Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:15.482199061-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ENVA","fetched_at":"2026-10-23T02:01:25.058557+00:00","name":"Enova International Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Enova International, Inc., a technology and analytics company, offers online financial services in the United States, Brazil, Australia, and Canada. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4482952000,"ebitda":null,"pe_ratio":13.43,"peg_ratio":0,"book_value":60.16,"dividend_per_share":null,"dividend_yield":null,"eps":13.41,"revenue_ttm":1691782000,"gross_profit_ttm":1409098000,"profit_margin":0.21,"operating_margin_ttm":0.299,"return_on_assets_ttm":0.0549,"return_on_equity_ttm":0.261,"quarterly_earnings_growth":0.399,"quarterly_revenue_growth":0.311,"analyst_target_price":238.5,"analyst_number":2,"beta":1.283,"fifty_two_week_high":267.45,"fifty_two_week_low":115.06,"fifty_day_ma":204.67,"two_hundred_day_ma":183.31,"shares_outstanding":24898400,"forward_pe":8.33,"price_to_sales":2.65,"price_to_book":2.81,"ev_to_revenue":2.65,"ev_to_ebitda":18.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:25.058557+00:00"},"optionObservedAt":"2026-10-22T19:59:32.525Z","bars":[{"c":179.72,"h":179.73,"l":177.68,"n":38,"o":177.68,"t":"2026-10-16T13:30:00Z","v":5456,"vw":178.105838},{"c":179.75,"h":179.75,"l":179.72,"n":80,"o":179.72,"t":"2026-10-16T13:35:00Z","v":1434,"vw":179.735},{"c":179.535,"h":179.55,"l":179.535,"n":40,"o":179.54,"t":"2026-10-16T13:40:00Z","v":1290,"vw":179.54},{"c":179.62,"h":179.63,"l":179.59,"n":50,"o":179.59,"t":"2026-10-16T13:55:00Z","v":1368,"vw":179.61625},{"c":179.99,"h":180,"l":179.39,"n":88,"o":179.62,"t":"2026-10-16T14:00:00Z","v":2943,"vw":179.877647},{"c":180.12,"h":180.595,"l":180.12,"n":50,"o":180.29,"t":"2026-10-16T14:05:00Z","v":1117,"vw":180.433125},{"c":179.72,"h":180.36,"l":179.72,"n":67,"o":180.36,"t":"2026-10-16T14:10:00Z","v":1476,"vw":180.014682},{"c":180.75,"h":180.75,"l":180.22,"n":102,"o":180.22,"t":"2026-10-16T14:20:00Z","v":2585,"vw":180.450905},{"c":180.13,"h":180.77,"l":180.13,"n":97,"o":180.345,"t":"2026-10-16T14:30:00Z","v":2745,"vw":180.525357},{"c":180.22,"h":180.465,"l":180.22,"n":26,"o":180.465,"t":"2026-10-16T14:35:00Z","v":501,"vw":180.34125},{"c":180.22,"h":180.22,"l":180.22,"n":18,"o":180.22,"t":"2026-10-16T14:40:00Z","v":338,"vw":180.22},{"c":180.35,"h":180.355,"l":180.35,"n":46,"o":180.355,"t":"2026-10-16T14:45:00Z","v":943,"vw":180.352},{"c":180.095,"h":180.45,"l":180.095,"n":17,"o":180.35,"t":"2026-10-16T14:50:00Z","v":866,"vw":180.203671},{"c":180.085,"h":180.17,"l":180.085,"n":42,"o":180.17,"t":"2026-10-16T14:55:00Z","v":879,"vw":180.153},{"c":180.27,"h":180.41,"l":180.1,"n":97,"o":180.1,"t":"2026-10-16T15:00:00Z","v":2078,"vw":180.277778},{"c":180.39,"h":180.5,"l":180.39,"n":79,"o":180.49,"t":"2026-10-16T15:05:00Z","v":1691,"vw":180.44625},{"c":180.61,"h":180.61,"l":180.39,"n":66,"o":180.39,"t":"2026-10-16T15:10:00Z","v":1157,"vw":180.525612},{"c":180.495,"h":180.61,"l":180.495,"n":21,"o":180.61,"t":"2026-10-16T15:15:00Z","v":527,"vw":180.533333},{"c":180.42,"h":180.56,"l":180.42,"n":40,"o":180.56,"t":"2026-10-16T15:20:00Z","v":733,"vw":180.532},{"c":180.68,"h":180.69,"l":180.295,"n":204,"o":180.31,"t":"2026-10-16T15:25:00Z","v":5339,"vw":180.423056},{"c":180.68,"h":180.68,"l":180.67,"n":53,"o":180.68,"t":"2026-10-16T15:30:00Z","v":998,"vw":180.678},{"c":180.96,"h":181.175,"l":180.585,"n":147,"o":180.585,"t":"2026-10-16T15:35:00Z","v":3792,"vw":180.898233},{"c":180.67,"h":180.71,"l":180.62,"n":131,"o":180.71,"t":"2026-10-16T15:40:00Z","v":3265,"vw":180.642673},{"c":180.76,"h":180.88,"l":180.555,"n":81,"o":180.685,"t":"2026-10-16T15:45:00Z","v":2459,"vw":180.72788},{"c":180.75,"h":180.75,"l":180.75,"n":6,"o":180.75,"t":"2026-10-16T15:50:00Z","v":110,"vw":180.75},{"c":180.42,"h":180.59,"l":180.27,"n":78,"o":180.59,"t":"2026-10-16T15:55:00Z","v":1618,"vw":180.460884},{"c":180.27,"h":180.39,"l":180.05,"n":96,"o":180.39,"t":"2026-10-16T16:00:00Z","v":1815,"vw":180.231111},{"c":180.22,"h":180.27,"l":180.03,"n":65,"o":180.27,"t":"2026-10-16T16:05:00Z","v":2036,"vw":180.099171},{"c":180.17,"h":180.22,"l":180.17,"n":38,"o":180.22,"t":"2026-10-16T16:10:00Z","v":425,"vw":180.195},{"c":179.94,"h":180.03,"l":179.895,"n":80,"o":180.01,"t":"2026-10-16T16:20:00Z","v":1769,"vw":179.980411},{"c":179.94,"h":179.94,"l":179.94,"n":37,"o":179.94,"t":"2026-10-16T16:25:00Z","v":461,"vw":179.94},{"c":179.42,"h":179.59,"l":179.42,"n":79,"o":179.59,"t":"2026-10-16T16:30:00Z","v":1292,"vw":179.455229},{"c":179.36,"h":179.36,"l":179.36,"n":12,"o":179.36,"t":"2026-10-16T16:35:00Z","v":183,"vw":179.36},{"c":179.495,"h":179.585,"l":179.36,"n":113,"o":179.36,"t":"2026-10-16T16:40:00Z","v":2422,"vw":179.525},{"c":179.175,"h":179.49,"l":179.175,"n":48,"o":179.49,"t":"2026-10-16T16:45:00Z","v":735,"vw":179.321667},{"c":178.96,"h":179.17,"l":178.785,"n":164,"o":179.17,"t":"2026-10-16T16:50:00Z","v":4137,"vw":178.94625},{"c":179.02,"h":179.05,"l":179.02,"n":62,"o":179.05,"t":"2026-10-16T16:55:00Z","v":1556,"vw":179.047455},{"c":178.62,"h":178.95,"l":178.62,"n":45,"o":178.95,"t":"2026-10-16T17:00:00Z","v":721,"vw":178.733333},{"c":178.62,"h":178.66,"l":178.62,"n":36,"o":178.62,"t":"2026-10-16T17:05:00Z","v":545,"vw":178.633333},{"c":178.48,"h":178.52,"l":178.48,"n":32,"o":178.48,"t":"2026-10-16T17:10:00Z","v":487,"vw":178.493333},{"c":178.79,"h":178.98,"l":178.37,"n":180,"o":178.3825,"t":"2026-10-16T17:15:00Z","v":3690,"vw":178.610761},{"c":178.84,"h":178.84,"l":178.39,"n":58,"o":178.63,"t":"2026-10-16T17:20:00Z","v":1302,"vw":178.624065},{"c":179.13,"h":179.13,"l":178.84,"n":73,"o":178.84,"t":"2026-10-16T17:25:00Z","v":1048,"vw":179.043},{"c":178.875,"h":178.875,"l":178.875,"n":51,"o":178.875,"t":"2026-10-16T17:30:00Z","v":610,"vw":178.875},{"c":178.79,"h":178.87,"l":178.72,"n":137,"o":178.87,"t":"2026-10-16T17:35:00Z","v":3871,"vw":178.787544},{"c":179.165,"h":179.34,"l":178.675,"n":145,"o":178.675,"t":"2026-10-16T17:40:00Z","v":3255,"vw":179.009802},{"c":179.14,"h":179.14,"l":179.14,"n":7,"o":179.14,"t":"2026-10-16T17:45:00Z","v":114,"vw":179.14},{"c":178.65,"h":179,"l":178.59,"n":122,"o":178.92,"t":"2026-10-16T17:50:00Z","v":2504,"vw":178.842322},{"c":178.595,"h":178.595,"l":178.47,"n":57,"o":178.47,"t":"2026-10-16T17:55:00Z","v":1207,"vw":178.550625},{"c":178.56,"h":178.56,"l":178.255,"n":72,"o":178.255,"t":"2026-10-16T18:00:00Z","v":1570,"vw":178.455375},{"c":178.49,"h":178.64,"l":178.49,"n":106,"o":178.56,"t":"2026-10-16T18:05:00Z","v":1606,"vw":178.565912},{"c":178.73,"h":178.73,"l":178.49,"n":55,"o":178.49,"t":"2026-10-16T18:10:00Z","v":1080,"vw":178.57752},{"c":178.91,"h":178.91,"l":178.9,"n":40,"o":178.9,"t":"2026-10-16T18:15:00Z","v":710,"vw":178.906667},{"c":178.87,"h":178.87,"l":178.69,"n":79,"o":178.69,"t":"2026-10-16T18:20:00Z","v":1344,"vw":178.78},{"c":178.64,"h":178.87,"l":178.64,"n":31,"o":178.87,"t":"2026-10-16T18:25:00Z","v":510,"vw":178.755},{"c":178.9,"h":178.9,"l":178.65,"n":92,"o":178.65,"t":"2026-10-16T18:30:00Z","v":1267,"vw":178.775},{"c":179.14,"h":179.14,"l":178.9,"n":157,"o":178.9,"t":"2026-10-16T18:35:00Z","v":5749,"vw":179.031277},{"c":179.19,"h":179.26,"l":179.02,"n":161,"o":179.26,"t":"2026-10-16T18:40:00Z","v":2590,"vw":179.185956},{"c":179.32,"h":179.325,"l":179.32,"n":28,"o":179.325,"t":"2026-10-16T18:45:00Z","v":625,"vw":179.321667},{"c":178.69,"h":179.32,"l":178.69,"n":108,"o":179.32,"t":"2026-10-16T18:50:00Z","v":2047,"vw":178.942143},{"c":178.695,"h":178.7,"l":178.695,"n":23,"o":178.7,"t":"2026-10-16T18:55:00Z","v":451,"vw":178.697826},{"c":178.66,"h":178.94,"l":178.66,"n":173,"o":178.82,"t":"2026-10-16T19:00:00Z","v":4111,"vw":178.831666},{"c":178.46,"h":178.925,"l":178.46,"n":91,"o":178.925,"t":"2026-10-16T19:05:00Z","v":2015,"vw":178.726429},{"c":178.75,"h":178.75,"l":178.61,"n":83,"o":178.75,"t":"2026-10-16T19:10:00Z","v":2219,"vw":178.721818},{"c":179,"h":179,"l":179,"n":61,"o":179,"t":"2026-10-16T19:15:00Z","v":1115,"vw":179},{"c":179.03,"h":179.12,"l":179.03,"n":80,"o":179.12,"t":"2026-10-16T19:20:00Z","v":923,"vw":179.0975},{"c":178.72,"h":178.725,"l":178.72,"n":69,"o":178.725,"t":"2026-10-16T19:25:00Z","v":528,"vw":178.722642},{"c":178.65,"h":178.65,"l":178.635,"n":95,"o":178.635,"t":"2026-10-16T19:30:00Z","v":2061,"vw":178.647951},{"c":178.665,"h":178.665,"l":178.42,"n":95,"o":178.42,"t":"2026-10-16T19:35:00Z","v":2129,"vw":178.515625},{"c":178.365,"h":178.655,"l":178.34,"n":172,"o":178.655,"t":"2026-10-16T19:40:00Z","v":3864,"vw":178.457017},{"c":177.68,"h":178.37,"l":177.68,"n":369,"o":178.34,"t":"2026-10-16T19:45:00Z","v":12187,"vw":178.208129},{"c":177.695,"h":177.99,"l":177.65,"n":390,"o":177.77,"t":"2026-10-16T19:50:00Z","v":5452,"vw":177.818667},{"c":177.825,"h":178.01,"l":177.2,"n":1377,"o":177.55,"t":"2026-10-16T19:55:00Z","v":30176,"vw":177.568901},{"c":177.89,"h":178,"l":177.89,"n":33,"o":178,"t":"2026-10-16T20:00:00Z","v":58662,"vw":177.890206},{"c":176.5,"h":176.5,"l":176.5,"n":31,"o":176.5,"t":"2026-10-19T13:30:00Z","v":880,"vw":176.5},{"c":177.08,"h":177.15,"l":176.99,"n":39,"o":176.99,"t":"2026-10-19T13:35:00Z","v":1294,"vw":177.08},{"c":177.02,"h":177.22,"l":177.02,"n":68,"o":177.08,"t":"2026-10-19T13:40:00Z","v":1845,"vw":177.126},{"c":177.54,"h":177.54,"l":176.96,"n":77,"o":177.02,"t":"2026-10-19T13:45:00Z","v":2689,"vw":177.259231},{"c":176.78,"h":177.61,"l":176.78,"n":37,"o":177.61,"t":"2026-10-19T13:50:00Z","v":1113,"vw":177.4625},{"c":176.92,"h":176.92,"l":176.92,"n":32,"o":176.92,"t":"2026-10-19T13:55:00Z","v":671,"vw":176.92},{"c":176.92,"h":176.92,"l":176.92,"n":15,"o":176.92,"t":"2026-10-19T14:00:00Z","v":289,"vw":176.92},{"c":176.5975,"h":176.635,"l":176.535,"n":34,"o":176.535,"t":"2026-10-19T14:05:00Z","v":919,"vw":176.6055},{"c":176.9,"h":176.9,"l":176.59,"n":72,"o":176.59,"t":"2026-10-19T14:10:00Z","v":1730,"vw":176.813474},{"c":176.97,"h":177.18,"l":176.97,"n":67,"o":177.05,"t":"2026-10-19T14:15:00Z","v":1947,"vw":177.069615},{"c":176.145,"h":176.86,"l":176.11,"n":47,"o":176.86,"t":"2026-10-19T14:20:00Z","v":1465,"vw":176.363716},{"c":176.14,"h":176.14,"l":176.14,"n":20,"o":176.14,"t":"2026-10-19T14:25:00Z","v":525,"vw":176.14},{"c":176.375,"h":176.92,"l":176.375,"n":84,"o":176.545,"t":"2026-10-19T14:30:00Z","v":1751,"vw":176.658125},{"c":176.26,"h":176.84,"l":176.26,"n":77,"o":176.635,"t":"2026-10-19T14:35:00Z","v":2009,"vw":176.67625},{"c":175.5401,"h":176.22,"l":175.5401,"n":16,"o":176.22,"t":"2026-10-19T14:40:00Z","v":500,"vw":175.810976},{"c":176.1,"h":176.1,"l":176.1,"n":20,"o":176.1,"t":"2026-10-19T14:45:00Z","v":331,"vw":176.1},{"c":176.715,"h":176.715,"l":176.445,"n":61,"o":176.445,"t":"2026-10-19T14:50:00Z","v":1943,"vw":176.584091},{"c":176.825,"h":176.825,"l":176.4775,"n":77,"o":176.4775,"t":"2026-10-19T14:55:00Z","v":1722,"vw":176.741417},{"c":177.46,"h":177.5,"l":177.05,"n":84,"o":177.05,"t":"2026-10-19T15:00:00Z","v":3478,"vw":177.373573},{"c":178.06,"h":178.41,"l":178,"n":117,"o":178,"t":"2026-10-19T15:10:00Z","v":3344,"vw":178.187526},{"c":178.05,"h":178.05,"l":178.05,"n":5,"o":178.05,"t":"2026-10-19T15:15:00Z","v":202,"vw":178.05},{"c":178.82,"h":178.82,"l":178.37,"n":104,"o":178.37,"t":"2026-10-19T15:20:00Z","v":2491,"vw":178.599688},{"c":178.69,"h":178.99,"l":178.69,"n":25,"o":178.97,"t":"2026-10-19T15:25:00Z","v":1330,"vw":178.898526},{"c":178.37,"h":178.69,"l":178.36,"n":43,"o":178.69,"t":"2026-10-19T15:30:00Z","v":1741,"vw":178.4},{"c":178.62,"h":178.63,"l":178.62,"n":12,"o":178.63,"t":"2026-10-19T15:35:00Z","v":1946,"vw":178.629211},{"c":178.38,"h":178.59,"l":178.38,"n":31,"o":178.59,"t":"2026-10-19T15:40:00Z","v":590,"vw":178.453333},{"c":178.3,"h":178.38,"l":178.3,"n":14,"o":178.38,"t":"2026-10-19T15:45:00Z","v":329,"vw":178.34},{"c":178.1175,"h":178.3,"l":178.1,"n":59,"o":178.3,"t":"2026-10-19T15:50:00Z","v":1435,"vw":178.1855},{"c":178.06,"h":178.28,"l":178.04,"n":20,"o":178.04,"t":"2026-10-19T15:55:00Z","v":774,"vw":178.123355},{"c":177.93,"h":178.04,"l":177.66,"n":136,"o":178.04,"t":"2026-10-19T16:00:00Z","v":2813,"vw":177.818125},{"c":177.84,"h":177.91,"l":177.84,"n":17,"o":177.91,"t":"2026-10-19T16:05:00Z","v":241,"vw":177.875},{"c":177.695,"h":177.695,"l":177.695,"n":8,"o":177.695,"t":"2026-10-19T16:10:00Z","v":123,"vw":177.695},{"c":177.68,"h":177.69,"l":177.68,"n":26,"o":177.69,"t":"2026-10-19T16:15:00Z","v":400,"vw":177.686667},{"c":177.39,"h":177.42,"l":177.2,"n":71,"o":177.22,"t":"2026-10-19T16:20:00Z","v":1525,"vw":177.28204},{"c":177.39,"h":177.39,"l":177.39,"n":8,"o":177.39,"t":"2026-10-19T16:25:00Z","v":171,"vw":177.39},{"c":177.32,"h":177.32,"l":177.32,"n":19,"o":177.32,"t":"2026-10-19T16:30:00Z","v":267,"vw":177.32},{"c":177.16,"h":177.32,"l":177.16,"n":15,"o":177.32,"t":"2026-10-19T16:35:00Z","v":357,"vw":177.24},{"c":177.16,"h":177.16,"l":177.16,"n":45,"o":177.16,"t":"2026-10-19T16:40:00Z","v":724,"vw":177.16},{"c":176.99,"h":177.08,"l":176.99,"n":51,"o":177.08,"t":"2026-10-19T16:45:00Z","v":1842,"vw":177.059548},{"c":177.26,"h":177.26,"l":177.15,"n":87,"o":177.15,"t":"2026-10-19T16:50:00Z","v":1831,"vw":177.225},{"c":177.36,"h":177.36,"l":177.27,"n":90,"o":177.27,"t":"2026-10-19T16:55:00Z","v":1388,"vw":177.3375},{"c":177.445,"h":177.52,"l":177.445,"n":43,"o":177.52,"t":"2026-10-19T17:00:00Z","v":650,"vw":177.495},{"c":177.14,"h":177.345,"l":177.14,"n":22,"o":177.3,"t":"2026-10-19T17:05:00Z","v":472,"vw":177.23375},{"c":177.18,"h":177.18,"l":177.15,"n":32,"o":177.15,"t":"2026-10-19T17:10:00Z","v":784,"vw":177.166},{"c":177.18,"h":177.28,"l":177.18,"n":27,"o":177.18,"t":"2026-10-19T17:15:00Z","v":1110,"vw":177.215},{"c":177.12,"h":177.17,"l":177.12,"n":39,"o":177.17,"t":"2026-10-19T17:20:00Z","v":1115,"vw":177.134064},{"c":177.26,"h":177.26,"l":177.12,"n":88,"o":177.12,"t":"2026-10-19T17:25:00Z","v":1576,"vw":177.198333},{"c":177.215,"h":177.335,"l":177.215,"n":26,"o":177.335,"t":"2026-10-19T17:30:00Z","v":572,"vw":177.290321},{"c":177.16,"h":177.21,"l":177.16,"n":21,"o":177.21,"t":"2026-10-19T17:35:00Z","v":486,"vw":177.185},{"c":177.2,"h":177.2,"l":176.98,"n":98,"o":177.12,"t":"2026-10-19T17:40:00Z","v":1069,"vw":177.125},{"c":177.26,"h":177.26,"l":177.22,"n":17,"o":177.22,"t":"2026-10-19T17:45:00Z","v":422,"vw":177.24},{"c":177.28,"h":177.28,"l":177.22,"n":57,"o":177.26,"t":"2026-10-19T17:50:00Z","v":1211,"vw":177.255},{"c":177.37,"h":177.37,"l":177.37,"n":31,"o":177.37,"t":"2026-10-19T17:55:00Z","v":1227,"vw":177.37},{"c":177.37,"h":177.37,"l":177.37,"n":31,"o":177.37,"t":"2026-10-19T18:00:00Z","v":841,"vw":177.37},{"c":177.35,"h":177.35,"l":177.35,"n":10,"o":177.35,"t":"2026-10-19T18:05:00Z","v":137,"vw":177.35},{"c":176.93,"h":176.93,"l":176.93,"n":7,"o":176.93,"t":"2026-10-19T18:10:00Z","v":166,"vw":176.93},{"c":177.41,"h":177.41,"l":177.08,"n":154,"o":177.08,"t":"2026-10-19T18:15:00Z","v":2636,"vw":177.22},{"c":177.61,"h":177.61,"l":177.61,"n":17,"o":177.61,"t":"2026-10-19T18:20:00Z","v":465,"vw":177.61},{"c":177.525,"h":177.61,"l":177.525,"n":11,"o":177.61,"t":"2026-10-19T18:25:00Z","v":222,"vw":177.5675},{"c":177.42,"h":177.52,"l":177.42,"n":37,"o":177.52,"t":"2026-10-19T18:30:00Z","v":850,"vw":177.463333},{"c":177.31,"h":177.315,"l":177.31,"n":40,"o":177.315,"t":"2026-10-19T18:35:00Z","v":609,"vw":177.3125},{"c":177.2,"h":177.31,"l":177.2,"n":42,"o":177.31,"t":"2026-10-19T18:40:00Z","v":891,"vw":177.2367},{"c":177.025,"h":177.125,"l":177.025,"n":33,"o":177.125,"t":"2026-10-19T18:45:00Z","v":712,"vw":177.1},{"c":177.14,"h":177.14,"l":177.09,"n":103,"o":177.095,"t":"2026-10-19T18:50:00Z","v":2581,"vw":177.1045},{"c":177.21,"h":177.215,"l":177.14,"n":112,"o":177.14,"t":"2026-10-19T18:55:00Z","v":2226,"vw":177.188611},{"c":177.47,"h":177.54,"l":177.47,"n":75,"o":177.54,"t":"2026-10-19T19:00:00Z","v":893,"vw":177.505},{"c":177.25,"h":177.48,"l":177.17,"n":73,"o":177.48,"t":"2026-10-19T19:05:00Z","v":2552,"vw":177.310385},{"c":177.33,"h":177.39,"l":177.33,"n":52,"o":177.35,"t":"2026-10-19T19:10:00Z","v":928,"vw":177.35},{"c":177.11,"h":177.14,"l":177.11,"n":135,"o":177.14,"t":"2026-10-19T19:15:00Z","v":1657,"vw":177.125},{"c":177.36,"h":177.36,"l":177,"n":143,"o":177,"t":"2026-10-19T19:20:00Z","v":2401,"vw":177.278543},{"c":177.2001,"h":177.43,"l":177.2001,"n":72,"o":177.37,"t":"2026-10-19T19:25:00Z","v":1354,"vw":177.296614},{"c":177.225,"h":177.24,"l":177.19,"n":127,"o":177.21,"t":"2026-10-19T19:30:00Z","v":1789,"vw":177.220625},{"c":177.03,"h":177.235,"l":177.03,"n":66,"o":177.235,"t":"2026-10-19T19:35:00Z","v":1250,"vw":177.094167},{"c":177.095,"h":177.19,"l":177.03,"n":156,"o":177.13,"t":"2026-10-19T19:40:00Z","v":2418,"vw":177.112759},{"c":176.63,"h":176.91,"l":176.62,"n":114,"o":176.91,"t":"2026-10-19T19:45:00Z","v":1734,"vw":176.800625},{"c":176.26,"h":176.41,"l":176.02,"n":297,"o":176.39,"t":"2026-10-19T19:50:00Z","v":7930,"vw":176.275654},{"c":176.15,"h":176.31,"l":175.88,"n":1097,"o":176.14,"t":"2026-10-19T19:55:00Z","v":26175,"vw":176.169955},{"c":176.2,"h":176.2,"l":176.2,"n":26,"o":176.2,"t":"2026-10-19T20:00:00Z","v":47538,"vw":176.2},{"c":177.145,"h":177.22,"l":176.32,"n":148,"o":176.32,"t":"2026-10-20T13:30:00Z","v":2462,"vw":176.66051},{"c":177.95,"h":178.3156,"l":177.14,"n":46,"o":177.14,"t":"2026-10-20T13:35:00Z","v":1534,"vw":177.900153},{"c":179.63,"h":179.94,"l":177.98,"n":63,"o":177.98,"t":"2026-10-20T13:40:00Z","v":2806,"vw":179.325948},{"c":181.02,"h":181.02,"l":179.63,"n":75,"o":179.63,"t":"2026-10-20T13:45:00Z","v":2045,"vw":180.346667},{"c":181.07,"h":181.38,"l":181.02,"n":38,"o":181.03,"t":"2026-10-20T13:50:00Z","v":1165,"vw":181.166875},{"c":180.74,"h":181.13,"l":180.74,"n":49,"o":181.07,"t":"2026-10-20T13:55:00Z","v":1713,"vw":181.04125},{"c":179.11,"h":180.91,"l":179.11,"n":48,"o":180.91,"t":"2026-10-20T14:00:00Z","v":1220,"vw":180.017143},{"c":180.04,"h":180.335,"l":179.37,"n":133,"o":180.335,"t":"2026-10-20T14:10:00Z","v":4153,"vw":179.769888},{"c":180.54,"h":180.905,"l":180.275,"n":65,"o":180.63,"t":"2026-10-20T14:15:00Z","v":2463,"vw":180.603571},{"c":181,"h":181.36,"l":180.165,"n":160,"o":180.54,"t":"2026-10-20T14:20:00Z","v":3432,"vw":180.837389},{"c":181.54,"h":181.54,"l":181.25,"n":186,"o":181.32,"t":"2026-10-20T14:25:00Z","v":8405,"vw":181.301441},{"c":181.135,"h":181.945,"l":181.135,"n":51,"o":181.945,"t":"2026-10-20T14:30:00Z","v":1234,"vw":181.768889},{"c":181.24,"h":181.25,"l":180.95,"n":75,"o":181.13,"t":"2026-10-20T14:35:00Z","v":2048,"vw":181.097635},{"c":181.6,"h":181.6,"l":181.54,"n":42,"o":181.54,"t":"2026-10-20T14:40:00Z","v":694,"vw":181.575294},{"c":181.69,"h":181.74,"l":181.69,"n":68,"o":181.74,"t":"2026-10-20T14:45:00Z","v":1404,"vw":181.73375},{"c":181.83,"h":181.85,"l":181.61,"n":71,"o":181.61,"t":"2026-10-20T14:50:00Z","v":827,"vw":181.785},{"c":181.525,"h":182,"l":181.525,"n":67,"o":181.83,"t":"2026-10-20T14:55:00Z","v":2142,"vw":181.843478},{"c":181.04,"h":181.52,"l":181.04,"n":120,"o":181.52,"t":"2026-10-20T15:00:00Z","v":2370,"vw":181.147083},{"c":181.195,"h":181.36,"l":181.13,"n":80,"o":181.36,"t":"2026-10-20T15:05:00Z","v":2470,"vw":181.268182},{"c":180.6175,"h":181.19,"l":180.6175,"n":54,"o":181.19,"t":"2026-10-20T15:10:00Z","v":794,"vw":180.763229},{"c":180.475,"h":180.975,"l":180.475,"n":65,"o":180.97,"t":"2026-10-20T15:15:00Z","v":1680,"vw":180.765454},{"c":180.435,"h":180.445,"l":180.435,"n":17,"o":180.445,"t":"2026-10-20T15:20:00Z","v":364,"vw":180.44},{"c":180.35,"h":180.55,"l":180.35,"n":58,"o":180.55,"t":"2026-10-20T15:25:00Z","v":1659,"vw":180.465},{"c":180.31,"h":180.31,"l":180.31,"n":20,"o":180.31,"t":"2026-10-20T15:30:00Z","v":365,"vw":180.31},{"c":180.41,"h":180.43,"l":180.31,"n":51,"o":180.31,"t":"2026-10-20T15:35:00Z","v":746,"vw":180.383333},{"c":180.27,"h":180.635,"l":180.27,"n":41,"o":180.635,"t":"2026-10-20T15:45:00Z","v":1453,"vw":180.466364},{"c":180.29,"h":180.29,"l":180.27,"n":42,"o":180.27,"t":"2026-10-20T15:50:00Z","v":664,"vw":180.276667},{"c":180.01,"h":180.3,"l":180.01,"n":50,"o":180.3,"t":"2026-10-20T15:55:00Z","v":1409,"vw":180.159375},{"c":179.775,"h":180.01,"l":179.775,"n":59,"o":180.01,"t":"2026-10-20T16:00:00Z","v":2622,"vw":179.792682},{"c":179.68,"h":179.95,"l":179.68,"n":52,"o":179.89,"t":"2026-10-20T16:05:00Z","v":1255,"vw":179.847857},{"c":179.735,"h":179.735,"l":179.72,"n":46,"o":179.72,"t":"2026-10-20T16:10:00Z","v":1026,"vw":179.72625},{"c":179.89,"h":179.895,"l":179.73,"n":58,"o":179.73,"t":"2026-10-20T16:20:00Z","v":1015,"vw":179.829},{"c":179.86,"h":179.86,"l":179.86,"n":6,"o":179.86,"t":"2026-10-20T16:25:00Z","v":114,"vw":179.86},{"c":180.16,"h":180.16,"l":179.86,"n":110,"o":179.86,"t":"2026-10-20T16:30:00Z","v":2670,"vw":180.015714},{"c":180.32,"h":180.325,"l":180.32,"n":26,"o":180.325,"t":"2026-10-20T16:35:00Z","v":600,"vw":180.323516},{"c":180.185,"h":180.19,"l":180.185,"n":23,"o":180.19,"t":"2026-10-20T16:40:00Z","v":518,"vw":180.188333},{"c":180.18,"h":180.18,"l":180.18,"n":17,"o":180.18,"t":"2026-10-20T16:45:00Z","v":204,"vw":180.18},{"c":179.61,"h":179.88,"l":179.61,"n":64,"o":179.88,"t":"2026-10-20T16:50:00Z","v":756,"vw":179.7},{"c":179.635,"h":179.74,"l":179.62,"n":52,"o":179.62,"t":"2026-10-20T16:55:00Z","v":994,"vw":179.695},{"c":179.63,"h":179.63,"l":179.63,"n":19,"o":179.63,"t":"2026-10-20T17:00:00Z","v":479,"vw":179.63},{"c":179.56,"h":179.56,"l":179.39,"n":93,"o":179.45,"t":"2026-10-20T17:05:00Z","v":1946,"vw":179.456111},{"c":179.835,"h":179.925,"l":179.835,"n":34,"o":179.925,"t":"2026-10-20T17:10:00Z","v":804,"vw":179.89},{"c":179.63,"h":179.83,"l":179.63,"n":49,"o":179.83,"t":"2026-10-20T17:15:00Z","v":1014,"vw":179.725012},{"c":179.78,"h":179.81,"l":179.61,"n":87,"o":179.81,"t":"2026-10-20T17:20:00Z","v":2280,"vw":179.715605},{"c":179.73,"h":179.84,"l":179.73,"n":63,"o":179.79,"t":"2026-10-20T17:25:00Z","v":1105,"vw":179.788333},{"c":179.9,"h":179.91,"l":179.89,"n":53,"o":179.89,"t":"2026-10-20T17:30:00Z","v":758,"vw":179.9},{"c":180.07,"h":180.14,"l":179.97,"n":77,"o":179.97,"t":"2026-10-20T17:35:00Z","v":1949,"vw":180.06},{"c":180.16,"h":180.16,"l":180.07,"n":37,"o":180.07,"t":"2026-10-20T17:40:00Z","v":666,"vw":180.13},{"c":179.85,"h":179.94,"l":179.85,"n":75,"o":179.94,"t":"2026-10-20T17:45:00Z","v":1455,"vw":179.923334},{"c":179.9,"h":179.95,"l":179.85,"n":30,"o":179.85,"t":"2026-10-20T17:50:00Z","v":630,"vw":179.8875},{"c":179.9,"h":179.9,"l":179.9,"n":15,"o":179.9,"t":"2026-10-20T17:55:00Z","v":441,"vw":179.9},{"c":179.66,"h":179.83,"l":179.66,"n":69,"o":179.79,"t":"2026-10-20T18:00:00Z","v":1794,"vw":179.775455},{"c":179.655,"h":179.785,"l":179.655,"n":23,"o":179.785,"t":"2026-10-20T18:05:00Z","v":523,"vw":179.698333},{"c":179.87,"h":179.89,"l":179.77,"n":110,"o":179.77,"t":"2026-10-20T18:10:00Z","v":2523,"vw":179.840417},{"c":179.71,"h":179.87,"l":179.71,"n":134,"o":179.87,"t":"2026-10-20T18:15:00Z","v":2869,"vw":179.771849},{"c":179.67,"h":179.71,"l":179.67,"n":19,"o":179.71,"t":"2026-10-20T18:20:00Z","v":427,"vw":179.69},{"c":179.87,"h":179.87,"l":179.87,"n":72,"o":179.87,"t":"2026-10-20T18:30:00Z","v":1822,"vw":179.87},{"c":179.725,"h":179.84,"l":179.725,"n":18,"o":179.84,"t":"2026-10-20T18:35:00Z","v":334,"vw":179.7825},{"c":179.57,"h":179.62,"l":179.42,"n":114,"o":179.42,"t":"2026-10-20T18:40:00Z","v":3434,"vw":179.53175},{"c":179.95,"h":179.97,"l":179.62,"n":90,"o":179.62,"t":"2026-10-20T18:45:00Z","v":1664,"vw":179.84875},{"c":179.88,"h":179.88,"l":179.88,"n":45,"o":179.88,"t":"2026-10-20T18:50:00Z","v":804,"vw":179.88},{"c":179.65,"h":179.65,"l":179.65,"n":15,"o":179.65,"t":"2026-10-20T18:55:00Z","v":286,"vw":179.65},{"c":179.32,"h":179.68,"l":179.32,"n":127,"o":179.68,"t":"2026-10-20T19:00:00Z","v":4776,"vw":179.581403},{"c":179.59,"h":179.81,"l":179.59,"n":93,"o":179.6,"t":"2026-10-20T19:05:00Z","v":2330,"vw":179.663077},{"c":179.63,"h":179.63,"l":179.51,"n":61,"o":179.51,"t":"2026-10-20T19:10:00Z","v":859,"vw":179.570632},{"c":179.63,"h":179.63,"l":179.53,"n":84,"o":179.63,"t":"2026-10-20T19:15:00Z","v":1466,"vw":179.605},{"c":179.54,"h":179.54,"l":179.54,"n":16,"o":179.54,"t":"2026-10-20T19:20:00Z","v":221,"vw":179.54},{"c":179.82,"h":179.825,"l":179.6,"n":145,"o":179.605,"t":"2026-10-20T19:25:00Z","v":2489,"vw":179.686429},{"c":179.79,"h":179.8,"l":179.79,"n":95,"o":179.8,"t":"2026-10-20T19:30:00Z","v":1435,"vw":179.793021},{"c":179.575,"h":179.665,"l":179.57,"n":82,"o":179.665,"t":"2026-10-20T19:35:00Z","v":1482,"vw":179.613},{"c":179.535,"h":179.71,"l":179.49,"n":152,"o":179.575,"t":"2026-10-20T19:40:00Z","v":2462,"vw":179.603125},{"c":179.835,"h":180.185,"l":179.44,"n":666,"o":179.54,"t":"2026-10-20T19:45:00Z","v":39984,"vw":179.78396},{"c":179.935,"h":180.11,"l":179.78,"n":585,"o":179.82,"t":"2026-10-20T19:50:00Z","v":27079,"vw":179.901667},{"c":179.49,"h":180.45,"l":179.45,"n":1304,"o":179.87,"t":"2026-10-20T19:55:00Z","v":43517,"vw":179.96442},{"c":179.45,"h":179.45,"l":179.45,"n":23,"o":179.45,"t":"2026-10-20T20:00:00Z","v":42015,"vw":179.45},{"c":181.18,"h":181.89,"l":177.475,"n":85,"o":181.14,"t":"2026-10-21T13:30:00Z","v":3006,"vw":181.047014},{"c":180.88,"h":181.18,"l":180.42,"n":43,"o":181.18,"t":"2026-10-21T13:35:00Z","v":2317,"vw":180.690556},{"c":181.55,"h":181.92,"l":181.39,"n":132,"o":181.39,"t":"2026-10-21T13:40:00Z","v":5204,"vw":181.700469},{"c":182.08,"h":182.52,"l":181.55,"n":131,"o":181.55,"t":"2026-10-21T13:45:00Z","v":5386,"vw":181.974056},{"c":181.975,"h":181.975,"l":181.975,"n":4,"o":181.975,"t":"2026-10-21T13:50:00Z","v":112,"vw":181.975},{"c":181.84,"h":182.5,"l":181.84,"n":147,"o":182.47,"t":"2026-10-21T13:55:00Z","v":2501,"vw":182.320385},{"c":180.8,"h":181.82,"l":180.8,"n":31,"o":181.82,"t":"2026-10-21T14:00:00Z","v":1070,"vw":181.011667},{"c":179.65,"h":180.77,"l":179.65,"n":37,"o":180.77,"t":"2026-10-21T14:05:00Z","v":698,"vw":180.273333},{"c":179.69,"h":180.19,"l":179.425,"n":230,"o":180.105,"t":"2026-10-21T14:10:00Z","v":14437,"vw":179.887748},{"c":179.57,"h":179.69,"l":178.76,"n":34,"o":179.69,"t":"2026-10-21T14:15:00Z","v":1410,"vw":179.064926},{"c":179.61,"h":179.92,"l":179.165,"n":119,"o":179.34,"t":"2026-10-21T14:20:00Z","v":3999,"vw":179.543157},{"c":179.41,"h":179.59,"l":179.41,"n":31,"o":179.59,"t":"2026-10-21T14:25:00Z","v":776,"vw":179.484725},{"c":180.38,"h":180.75,"l":180.35,"n":128,"o":180.44,"t":"2026-10-21T14:30:00Z","v":5920,"vw":180.523095},{"c":180.41,"h":180.94,"l":180.15,"n":83,"o":180.94,"t":"2026-10-21T14:35:00Z","v":2311,"vw":180.628846},{"c":180.75,"h":180.905,"l":180.41,"n":59,"o":180.575,"t":"2026-10-21T14:40:00Z","v":2229,"vw":180.727375},{"c":181.13,"h":181.2597,"l":180.75,"n":68,"o":180.75,"t":"2026-10-21T14:45:00Z","v":4059,"vw":181.049646},{"c":180.85,"h":181.08,"l":180.85,"n":40,"o":181.08,"t":"2026-10-21T14:50:00Z","v":962,"vw":180.963106},{"c":180.74,"h":180.97,"l":180.74,"n":39,"o":180.97,"t":"2026-10-21T14:55:00Z","v":754,"vw":180.9},{"c":180.325,"h":180.345,"l":180.325,"n":18,"o":180.345,"t":"2026-10-21T15:00:00Z","v":387,"vw":180.335},{"c":180.62,"h":180.62,"l":180.62,"n":38,"o":180.62,"t":"2026-10-21T15:05:00Z","v":948,"vw":180.62},{"c":180.335,"h":180.335,"l":180.335,"n":12,"o":180.335,"t":"2026-10-21T15:10:00Z","v":232,"vw":180.335},{"c":180.745,"h":181.04,"l":180.7,"n":83,"o":180.7,"t":"2026-10-21T15:15:00Z","v":1975,"vw":180.829583},{"c":180.95,"h":181.025,"l":180.7825,"n":60,"o":180.875,"t":"2026-10-21T15:20:00Z","v":1746,"vw":180.938863},{"c":181.63,"h":181.645,"l":180.755,"n":222,"o":180.755,"t":"2026-10-21T15:25:00Z","v":8224,"vw":181.241635},{"c":181.03,"h":181.625,"l":181.03,"n":95,"o":181.625,"t":"2026-10-21T15:30:00Z","v":2579,"vw":181.221944},{"c":181.36,"h":181.36,"l":181.23,"n":33,"o":181.235,"t":"2026-10-21T15:35:00Z","v":923,"vw":181.294286},{"c":181.23,"h":181.335,"l":181.2125,"n":35,"o":181.235,"t":"2026-10-21T15:40:00Z","v":1162,"vw":181.24125},{"c":181.44,"h":181.44,"l":181.165,"n":94,"o":181.25,"t":"2026-10-21T15:45:00Z","v":2883,"vw":181.283158},{"c":181.51,"h":181.525,"l":181.33,"n":46,"o":181.44,"t":"2026-10-21T15:50:00Z","v":1289,"vw":181.413125},{"c":181.76,"h":181.77,"l":181.54,"n":145,"o":181.54,"t":"2026-10-21T15:55:00Z","v":2097,"vw":181.67375},{"c":181.45,"h":181.8,"l":181.45,"n":48,"o":181.62,"t":"2026-10-21T16:00:00Z","v":1852,"vw":181.578836},{"c":181.345,"h":181.61,"l":181.345,"n":60,"o":181.45,"t":"2026-10-21T16:05:00Z","v":3690,"vw":181.435806},{"c":181.3,"h":181.355,"l":181.12,"n":44,"o":181.12,"t":"2026-10-21T16:10:00Z","v":1356,"vw":181.299091},{"c":181.69,"h":181.69,"l":181.2922,"n":89,"o":181.3,"t":"2026-10-21T16:15:00Z","v":2345,"vw":181.514627},{"c":181.77,"h":181.77,"l":181.53,"n":74,"o":181.61,"t":"2026-10-21T16:20:00Z","v":1844,"vw":181.658},{"c":181.75,"h":181.76,"l":181.695,"n":50,"o":181.75,"t":"2026-10-21T16:25:00Z","v":2310,"vw":181.746905},{"c":181.625,"h":181.77,"l":181.625,"n":82,"o":181.765,"t":"2026-10-21T16:30:00Z","v":1720,"vw":181.656667},{"c":182.405,"h":182.405,"l":181.715,"n":430,"o":181.82,"t":"2026-10-21T16:35:00Z","v":18727,"vw":182.031435},{"c":181.72,"h":181.93,"l":181.72,"n":96,"o":181.93,"t":"2026-10-21T16:40:00Z","v":2047,"vw":181.849933},{"c":181.01,"h":181.74,"l":181.005,"n":117,"o":181.72,"t":"2026-10-21T16:45:00Z","v":5189,"vw":181.487274},{"c":181.18,"h":181.33,"l":181.18,"n":36,"o":181.19,"t":"2026-10-21T16:55:00Z","v":1511,"vw":181.235385},{"c":181.4375,"h":181.495,"l":181.17,"n":76,"o":181.175,"t":"2026-10-21T17:00:00Z","v":1682,"vw":181.345682},{"c":181.23,"h":181.5,"l":181.23,"n":32,"o":181.43,"t":"2026-10-21T17:05:00Z","v":614,"vw":181.334444},{"c":181.805,"h":181.96,"l":181.59,"n":196,"o":181.75,"t":"2026-10-21T17:25:00Z","v":6799,"vw":181.753972},{"c":181.84,"h":181.84,"l":181.6565,"n":102,"o":181.805,"t":"2026-10-21T17:30:00Z","v":2058,"vw":181.737577},{"c":181.49,"h":181.71,"l":181.49,"n":94,"o":181.71,"t":"2026-10-21T17:35:00Z","v":2200,"vw":181.56275},{"c":181.49,"h":181.49,"l":181.49,"n":16,"o":181.49,"t":"2026-10-21T17:40:00Z","v":362,"vw":181.49},{"c":181.85,"h":181.96,"l":181.605,"n":129,"o":181.605,"t":"2026-10-21T17:45:00Z","v":4179,"vw":181.705645},{"c":182.17,"h":182.17,"l":181.85,"n":73,"o":181.85,"t":"2026-10-21T17:50:00Z","v":1872,"vw":182.07375},{"c":181.905,"h":182.185,"l":181.905,"n":86,"o":182.185,"t":"2026-10-21T17:55:00Z","v":2075,"vw":182.056538},{"c":181.84,"h":181.97,"l":181.84,"n":67,"o":181.9,"t":"2026-10-21T18:00:00Z","v":1427,"vw":181.909688},{"c":181.8125,"h":182.02,"l":181.8125,"n":89,"o":182,"t":"2026-10-21T18:05:00Z","v":1839,"vw":181.909375},{"c":181.685,"h":181.83,"l":181.64,"n":138,"o":181.81,"t":"2026-10-21T18:10:00Z","v":3336,"vw":181.716795},{"c":181.45,"h":181.655,"l":181.45,"n":80,"o":181.655,"t":"2026-10-21T18:15:00Z","v":1316,"vw":181.591667},{"c":181.42,"h":181.585,"l":181.42,"n":55,"o":181.585,"t":"2026-10-21T18:20:00Z","v":2072,"vw":181.504722},{"c":181.305,"h":181.48,"l":181.29,"n":103,"o":181.48,"t":"2026-10-21T18:25:00Z","v":2341,"vw":181.355455},{"c":181.59,"h":181.595,"l":181.44,"n":102,"o":181.44,"t":"2026-10-21T18:30:00Z","v":2724,"vw":181.497865},{"c":181.64,"h":181.64,"l":181.45,"n":65,"o":181.45,"t":"2026-10-21T18:35:00Z","v":1296,"vw":181.54},{"c":181.725,"h":181.87,"l":181.7,"n":143,"o":181.7,"t":"2026-10-21T18:40:00Z","v":5042,"vw":181.763281},{"c":181,"h":181.725,"l":181,"n":146,"o":181.72,"t":"2026-10-21T18:45:00Z","v":5578,"vw":181.365839},{"c":181.09,"h":181.09,"l":180.865,"n":76,"o":181.025,"t":"2026-10-21T18:50:00Z","v":2330,"vw":181.003618},{"c":180.375,"h":181.02,"l":180.375,"n":82,"o":181.02,"t":"2026-10-21T18:55:00Z","v":2214,"vw":180.701079},{"c":180.255,"h":180.685,"l":180.025,"n":179,"o":180.465,"t":"2026-10-21T19:00:00Z","v":6220,"vw":180.39374},{"c":180.305,"h":180.43,"l":179.58,"n":140,"o":180.07,"t":"2026-10-21T19:05:00Z","v":3518,"vw":180.227338},{"c":179.77,"h":180.06,"l":179.54,"n":84,"o":180.06,"t":"2026-10-21T19:10:00Z","v":2760,"vw":179.727142},{"c":180.45,"h":180.56,"l":180.23,"n":78,"o":180.27,"t":"2026-10-21T19:15:00Z","v":2481,"vw":180.406875},{"c":180.53,"h":180.67,"l":180.45,"n":76,"o":180.45,"t":"2026-10-21T19:20:00Z","v":1140,"vw":180.528333},{"c":181.27,"h":181.35,"l":180.685,"n":166,"o":180.74,"t":"2026-10-21T19:25:00Z","v":3738,"vw":181.013977},{"c":181.145,"h":181.305,"l":180.89,"n":125,"o":181.27,"t":"2026-10-21T19:30:00Z","v":2741,"vw":181.149117},{"c":180.7425,"h":181.04,"l":180.7425,"n":101,"o":180.96,"t":"2026-10-21T19:35:00Z","v":2621,"vw":180.8825},{"c":180.63,"h":180.63,"l":180.55,"n":35,"o":180.55,"t":"2026-10-21T19:40:00Z","v":722,"vw":180.61},{"c":179.95,"h":180.745,"l":179.95,"n":279,"o":180.745,"t":"2026-10-21T19:45:00Z","v":7585,"vw":180.413952},{"c":179.9,"h":180.2,"l":179.9,"n":243,"o":180.035,"t":"2026-10-21T19:50:00Z","v":8570,"vw":180.130918},{"c":180.09,"h":180.35,"l":179.75,"n":901,"o":179.89,"t":"2026-10-21T19:55:00Z","v":23844,"vw":180.101443},{"c":180.05,"h":180.065,"l":180.05,"n":29,"o":180.065,"t":"2026-10-21T20:00:00Z","v":54363,"vw":180.050042},{"c":182.6567,"h":182.6567,"l":182.6567,"n":1,"o":182.6567,"t":"2026-10-21T20:45:00Z","v":3000,"vw":182.6567},{"c":180,"h":180,"l":180,"n":8,"o":180,"t":"2026-10-21T22:15:00Z","v":188,"vw":180},{"c":179.44,"h":180.04,"l":177.49,"n":91,"o":177.49,"t":"2026-10-22T13:30:00Z","v":6344,"vw":179.258366},{"c":180.01,"h":180.89,"l":179.95,"n":130,"o":180.335,"t":"2026-10-22T13:35:00Z","v":8158,"vw":180.153334},{"c":180.12,"h":180.12,"l":179.835,"n":43,"o":180.01,"t":"2026-10-22T13:40:00Z","v":1285,"vw":180.056875},{"c":180.21,"h":180.595,"l":180.01,"n":124,"o":180.12,"t":"2026-10-22T13:45:00Z","v":8910,"vw":180.193789},{"c":179.375,"h":180.5,"l":179.375,"n":149,"o":180.5,"t":"2026-10-22T13:50:00Z","v":3673,"vw":179.776191},{"c":179.41,"h":179.41,"l":179.38,"n":19,"o":179.38,"t":"2026-10-22T13:55:00Z","v":427,"vw":179.395},{"c":180.14,"h":180.205,"l":180.14,"n":13,"o":180.205,"t":"2026-10-22T14:00:00Z","v":596,"vw":180.17375},{"c":179.25,"h":180.14,"l":179.25,"n":70,"o":180.14,"t":"2026-10-22T14:05:00Z","v":1586,"vw":179.906666},{"c":179.36,"h":179.36,"l":178.995,"n":57,"o":179.25,"t":"2026-10-22T14:10:00Z","v":1050,"vw":179.24125},{"c":179.805,"h":179.81,"l":179.55,"n":158,"o":179.65,"t":"2026-10-22T14:15:00Z","v":4031,"vw":179.676952},{"c":178.64,"h":179.525,"l":178.64,"n":95,"o":179.525,"t":"2026-10-22T14:20:00Z","v":4425,"vw":179.398649},{"c":178.61,"h":178.72,"l":178.38,"n":52,"o":178.635,"t":"2026-10-22T14:25:00Z","v":1585,"vw":178.596944},{"c":178.74,"h":179.0475,"l":178.74,"n":92,"o":178.82,"t":"2026-10-22T14:30:00Z","v":1472,"vw":178.828611},{"c":177.85,"h":178.74,"l":177.7375,"n":78,"o":178.74,"t":"2026-10-22T14:35:00Z","v":1578,"vw":178.184773},{"c":178.16,"h":178.16,"l":177.4375,"n":94,"o":177.4375,"t":"2026-10-22T14:40:00Z","v":1906,"vw":177.862456},{"c":177.86,"h":178.32,"l":177.86,"n":31,"o":178.1,"t":"2026-10-22T14:45:00Z","v":1043,"vw":178.033333},{"c":178.09,"h":178.1,"l":177.73,"n":103,"o":178.0725,"t":"2026-10-22T14:50:00Z","v":2211,"vw":177.950961},{"c":178.515,"h":178.515,"l":178.01,"n":141,"o":178.305,"t":"2026-10-22T14:55:00Z","v":4313,"vw":178.260045},{"c":177.6,"h":178.43,"l":177.38,"n":282,"o":178.37,"t":"2026-10-22T15:00:00Z","v":10095,"vw":177.937523},{"c":177.41,"h":177.945,"l":177.12,"n":96,"o":177.79,"t":"2026-10-22T15:05:00Z","v":2916,"vw":177.522667},{"c":177.07,"h":177.67,"l":176.99,"n":71,"o":176.99,"t":"2026-10-22T15:10:00Z","v":2334,"vw":177.345882},{"c":177.44,"h":177.49,"l":176.995,"n":97,"o":177.28,"t":"2026-10-22T15:15:00Z","v":2614,"vw":177.298166},{"c":178.1175,"h":178.23,"l":177.27,"n":163,"o":177.4725,"t":"2026-10-22T15:20:00Z","v":6517,"vw":177.792489},{"c":177.54,"h":178.3,"l":177.53,"n":257,"o":178.3,"t":"2026-10-22T15:25:00Z","v":10411,"vw":178.069741},{"c":177.555,"h":177.78,"l":177.335,"n":87,"o":177.54,"t":"2026-10-22T15:30:00Z","v":2330,"vw":177.527115},{"c":177.7,"h":177.975,"l":177.7,"n":128,"o":177.95,"t":"2026-10-22T15:35:00Z","v":4651,"vw":177.786417},{"c":177.725,"h":177.725,"l":177.485,"n":111,"o":177.49,"t":"2026-10-22T15:40:00Z","v":2769,"vw":177.581979},{"c":177.73,"h":177.74,"l":177.7025,"n":34,"o":177.7025,"t":"2026-10-22T15:45:00Z","v":1277,"vw":177.725227},{"c":177.62,"h":177.91,"l":177.55,"n":147,"o":177.695,"t":"2026-10-22T15:50:00Z","v":2468,"vw":177.699318},{"c":178.01,"h":178.19,"l":178.01,"n":56,"o":178.0775,"t":"2026-10-22T15:55:00Z","v":1163,"vw":178.09125},{"c":178.02,"h":178.095,"l":178.02,"n":44,"o":178.095,"t":"2026-10-22T16:00:00Z","v":1084,"vw":178.0575},{"c":178.51,"h":178.51,"l":178.03,"n":96,"o":178.03,"t":"2026-10-22T16:05:00Z","v":2314,"vw":178.423},{"c":178.265,"h":178.495,"l":178.26,"n":51,"o":178.495,"t":"2026-10-22T16:10:00Z","v":1096,"vw":178.333214},{"c":178.46,"h":178.52,"l":178.215,"n":106,"o":178.22,"t":"2026-10-22T16:15:00Z","v":2275,"vw":178.410455},{"c":178.755,"h":178.86,"l":178.5,"n":81,"o":178.86,"t":"2026-10-22T16:20:00Z","v":2395,"vw":178.631708},{"c":178.735,"h":178.75,"l":178.735,"n":93,"o":178.75,"t":"2026-10-22T16:25:00Z","v":1311,"vw":178.73875},{"c":178.585,"h":178.735,"l":178.34,"n":59,"o":178.735,"t":"2026-10-22T16:30:00Z","v":1436,"vw":178.523889},{"c":178.585,"h":178.585,"l":178.58,"n":38,"o":178.585,"t":"2026-10-22T16:35:00Z","v":857,"vw":178.583333},{"c":177.68,"h":178.61,"l":177.68,"n":221,"o":178.61,"t":"2026-10-22T16:40:00Z","v":5617,"vw":178.149697},{"c":178.085,"h":178.185,"l":177.745,"n":132,"o":177.79,"t":"2026-10-22T16:45:00Z","v":4370,"vw":177.974162},{"c":178.4,"h":178.48,"l":177.725,"n":191,"o":178.19,"t":"2026-10-22T16:50:00Z","v":9714,"vw":178.028897},{"c":178.92,"h":179.04,"l":178.63,"n":62,"o":178.635,"t":"2026-10-22T16:55:00Z","v":1491,"vw":178.777056},{"c":177.96,"h":179.04,"l":177.9,"n":155,"o":179.04,"t":"2026-10-22T17:00:00Z","v":3656,"vw":178.331039},{"c":178.16,"h":178.16,"l":178.16,"n":22,"o":178.16,"t":"2026-10-22T17:05:00Z","v":457,"vw":178.16},{"c":177.83,"h":178.265,"l":177.7675,"n":123,"o":178.265,"t":"2026-10-22T17:10:00Z","v":2543,"vw":178.042188},{"c":178.18,"h":178.4,"l":178.16,"n":79,"o":178.26,"t":"2026-10-22T17:15:00Z","v":2074,"vw":178.274565},{"c":178.305,"h":178.405,"l":178.305,"n":88,"o":178.3975,"t":"2026-10-22T17:20:00Z","v":1509,"vw":178.374375},{"c":178.585,"h":178.595,"l":178.39,"n":101,"o":178.39,"t":"2026-10-22T17:25:00Z","v":2392,"vw":178.519095},{"c":178.38,"h":178.595,"l":178.38,"n":51,"o":178.595,"t":"2026-10-22T17:30:00Z","v":1208,"vw":178.495714},{"c":178.12,"h":178.52,"l":178.12,"n":137,"o":178.52,"t":"2026-10-22T17:35:00Z","v":3470,"vw":178.399091},{"c":178.06,"h":178.225,"l":178.06,"n":48,"o":178.12,"t":"2026-10-22T17:40:00Z","v":1554,"vw":178.12375},{"c":178.48,"h":178.55,"l":178.09,"n":121,"o":178.09,"t":"2026-10-22T17:45:00Z","v":2709,"vw":178.278333},{"c":178.48,"h":178.48,"l":178.2,"n":46,"o":178.44,"t":"2026-10-22T17:50:00Z","v":859,"vw":178.395854},{"c":178.27,"h":178.3799,"l":178.145,"n":85,"o":178.27,"t":"2026-10-22T17:55:00Z","v":1891,"vw":178.241404},{"c":178.225,"h":178.255,"l":178.225,"n":41,"o":178.255,"t":"2026-10-22T18:00:00Z","v":729,"vw":178.245},{"c":178.41,"h":178.41,"l":178.04,"n":77,"o":178.21,"t":"2026-10-22T18:05:00Z","v":2233,"vw":178.239615},{"c":178.4775,"h":178.525,"l":178.37,"n":97,"o":178.37,"t":"2026-10-22T18:10:00Z","v":3209,"vw":178.408542},{"c":178.47,"h":178.5325,"l":178.15,"n":142,"o":178.44,"t":"2026-10-22T18:15:00Z","v":4236,"vw":178.321774},{"c":178.23,"h":178.44,"l":178.02,"n":173,"o":178.44,"t":"2026-10-22T18:20:00Z","v":4514,"vw":178.264712},{"c":178.175,"h":178.23,"l":178.175,"n":35,"o":178.23,"t":"2026-10-22T18:25:00Z","v":681,"vw":178.211667},{"c":178.16,"h":178.25,"l":178.02,"n":106,"o":178.25,"t":"2026-10-22T18:30:00Z","v":2163,"vw":178.13735},{"c":178.23,"h":178.23,"l":178.125,"n":67,"o":178.16,"t":"2026-10-22T18:35:00Z","v":1163,"vw":178.183333},{"c":177.52,"h":178.19,"l":177.52,"n":209,"o":178.19,"t":"2026-10-22T18:40:00Z","v":3611,"vw":178.0025},{"c":177.22,"h":177.705,"l":177.22,"n":176,"o":177.585,"t":"2026-10-22T18:45:00Z","v":4053,"vw":177.395625},{"c":175.9,"h":177.205,"l":175.44,"n":398,"o":177.205,"t":"2026-10-22T18:50:00Z","v":15774,"vw":176.409444},{"c":175.785,"h":175.79,"l":175.11,"n":345,"o":175.69,"t":"2026-10-22T18:55:00Z","v":11527,"vw":175.61454},{"c":175.11,"h":175.9585,"l":175.11,"n":143,"o":175.9585,"t":"2026-10-22T19:00:00Z","v":3267,"vw":175.610603},{"c":175.57,"h":175.73,"l":175.13,"n":156,"o":175.13,"t":"2026-10-22T19:05:00Z","v":2927,"vw":175.432444},{"c":175.425,"h":175.425,"l":175.07,"n":110,"o":175.3,"t":"2026-10-22T19:10:00Z","v":2421,"vw":175.2535},{"c":175.65,"h":176.34,"l":175.3,"n":495,"o":175.31,"t":"2026-10-22T19:15:00Z","v":31129,"vw":175.774981},{"c":175.77,"h":175.91,"l":175.6,"n":153,"o":175.66,"t":"2026-10-22T19:20:00Z","v":4225,"vw":175.71575},{"c":175.52,"h":175.61,"l":175.08,"n":264,"o":175.43,"t":"2026-10-22T19:25:00Z","v":7320,"vw":175.426419},{"c":175.6225,"h":175.625,"l":175.23,"n":231,"o":175.52,"t":"2026-10-22T19:30:00Z","v":8663,"vw":175.51937},{"c":176.6,"h":176.93,"l":175.65,"n":493,"o":175.655,"t":"2026-10-22T19:35:00Z","v":23475,"vw":176.026906},{"c":176.07,"h":177,"l":175.91,"n":498,"o":176.33,"t":"2026-10-22T19:40:00Z","v":13764,"vw":176.663427},{"c":176.44,"h":176.445,"l":175.83,"n":324,"o":175.95,"t":"2026-10-22T19:45:00Z","v":8025,"vw":176.151831},{"c":175.595,"h":176.465,"l":175.485,"n":630,"o":176.465,"t":"2026-10-22T19:50:00Z","v":16131,"vw":176.086653},{"c":176.93,"h":176.94,"l":174.92,"n":1333,"o":175.645,"t":"2026-10-22T19:55:00Z","v":35271,"vw":175.672056},{"c":171,"h":176.894,"l":171,"n":37,"o":176.894,"t":"2026-10-22T20:00:00Z","v":55282,"vw":176.719273},{"c":175,"h":175,"l":175,"n":7,"o":175,"t":"2026-10-22T20:20:00Z","v":226,"vw":175},{"c":173,"h":174.5,"l":173,"n":27,"o":173.76,"t":"2026-10-22T20:45:00Z","v":1068,"vw":174.002222}],"history":[{"c":86.17,"h":87.49,"l":85.71,"n":5246,"o":86.71,"t":"2024-10-21T04:00:00Z","v":143447,"vw":86.111636},{"c":89.87,"h":90.2,"l":85.5,"n":10608,"o":85.5,"t":"2024-10-22T04:00:00Z","v":485978,"vw":88.787989},{"c":88.17,"h":96.01,"l":87.56,"n":13315,"o":95.86,"t":"2024-10-23T04:00:00Z","v":611377,"vw":89.265544},{"c":88.36,"h":89.3,"l":86.61,"n":5736,"o":89.16,"t":"2024-10-24T04:00:00Z","v":213366,"vw":88.318398},{"c":85.57,"h":89.89,"l":85,"n":5713,"o":89.39,"t":"2024-10-25T04:00:00Z","v":233257,"vw":86.894466},{"c":86.97,"h":87.775,"l":85.52,"n":5241,"o":85.9,"t":"2024-10-28T04:00:00Z","v":190071,"vw":86.902099},{"c":87.11,"h":87.45,"l":86.17,"n":5083,"o":86.26,"t":"2024-10-29T04:00:00Z","v":200501,"vw":87.021957},{"c":88.12,"h":89.88,"l":87.01,"n":5365,"o":87.01,"t":"2024-10-30T04:00:00Z","v":262296,"vw":88.842703},{"c":86.91,"h":88.8,"l":86.7625,"n":6419,"o":88.15,"t":"2024-10-31T04:00:00Z","v":215861,"vw":87.306667},{"c":87.57,"h":88.115,"l":86.5176,"n":5688,"o":87.73,"t":"2024-11-01T04:00:00Z","v":197872,"vw":87.444824},{"c":89.33,"h":91.005,"l":87.16,"n":5582,"o":87.72,"t":"2024-11-04T05:00:00Z","v":238987,"vw":89.477475},{"c":91.98,"h":92.32,"l":89.19,"n":6043,"o":89.19,"t":"2024-11-05T05:00:00Z","v":231135,"vw":91.666737},{"c":101.74,"h":102.11,"l":97.88,"n":10919,"o":98.18,"t":"2024-11-06T05:00:00Z","v":480814,"vw":100.949472},{"c":99.3,"h":101.1,"l":97.76,"n":7681,"o":101.1,"t":"2024-11-07T05:00:00Z","v":306225,"vw":99.522396},{"c":100.61,"h":101.885,"l":99.1888,"n":5826,"o":99.71,"t":"2024-11-08T05:00:00Z","v":210342,"vw":100.813907},{"c":103.01,"h":104.55,"l":102.185,"n":5348,"o":102.34,"t":"2024-11-11T05:00:00Z","v":212176,"vw":103.179687},{"c":103.9,"h":104.2,"l":102.15,"n":6718,"o":102.56,"t":"2024-11-12T05:00:00Z","v":279758,"vw":103.57782},{"c":102.89,"h":106.51,"l":102.63,"n":5653,"o":105,"t":"2024-11-13T05:00:00Z","v":198643,"vw":104.046723},{"c":100.94,"h":103.505,"l":100.65,"n":4370,"o":103.32,"t":"2024-11-14T05:00:00Z","v":145139,"vw":101.325222},{"c":100.51,"h":101.7424,"l":99.26,"n":5199,"o":101.61,"t":"2024-11-15T05:00:00Z","v":179139,"vw":100.127914},{"c":99.95,"h":101.2489,"l":99.66,"n":4470,"o":100.54,"t":"2024-11-18T05:00:00Z","v":160890,"vw":100.150553},{"c":100.28,"h":100.81,"l":98.25,"n":3980,"o":99.05,"t":"2024-11-19T05:00:00Z","v":119769,"vw":100.152058},{"c":99.87,"h":100.98,"l":99.35,"n":4741,"o":100.53,"t":"2024-11-20T05:00:00Z","v":161828,"vw":100.078562},{"c":102.02,"h":102.31,"l":100.51,"n":4407,"o":100.91,"t":"2024-11-21T05:00:00Z","v":148050,"vw":101.864264},{"c":104.74,"h":105.02,"l":102.29,"n":4533,"o":102.78,"t":"2024-11-22T05:00:00Z","v":151865,"vw":104.147647},{"c":106.72,"h":108.15,"l":105.29,"n":5184,"o":105.29,"t":"2024-11-25T05:00:00Z","v":284535,"vw":106.926221},{"c":106.38,"h":106.68,"l":104.88,"n":4421,"o":105.76,"t":"2024-11-26T05:00:00Z","v":141125,"vw":105.917507},{"c":105.54,"h":107.03,"l":105.35,"n":3722,"o":106.82,"t":"2024-11-27T05:00:00Z","v":124441,"vw":105.724865},{"c":105.51,"h":107.05,"l":105.19,"n":2524,"o":106.68,"t":"2024-11-29T05:00:00Z","v":100793,"vw":105.737877},{"c":106.03,"h":106.51,"l":104.63,"n":5681,"o":106.49,"t":"2024-12-02T05:00:00Z","v":182683,"vw":105.768666},{"c":105.65,"h":107.01,"l":103.27,"n":4741,"o":107.01,"t":"2024-12-03T05:00:00Z","v":151838,"vw":105.302237},{"c":106.07,"h":107.25,"l":105.36,"n":6264,"o":105.36,"t":"2024-12-04T05:00:00Z","v":281565,"vw":106.162813},{"c":105.87,"h":107.1252,"l":105.82,"n":4661,"o":106.96,"t":"2024-12-05T05:00:00Z","v":129757,"vw":106.259457},{"c":105.71,"h":107.33,"l":104.35,"n":4783,"o":106.07,"t":"2024-12-06T05:00:00Z","v":131628,"vw":105.442494},{"c":101.95,"h":106.0304,"l":101.61,"n":7192,"o":105.76,"t":"2024-12-09T05:00:00Z","v":202502,"vw":102.670685},{"c":102.16,"h":103.5,"l":101.57,"n":6587,"o":102.04,"t":"2024-12-10T05:00:00Z","v":175418,"vw":102.384623},{"c":104.43,"h":104.691,"l":102.17,"n":4844,"o":103.14,"t":"2024-12-11T05:00:00Z","v":201405,"vw":103.998154},{"c":103.18,"h":105.29,"l":102.935,"n":5391,"o":104.5,"t":"2024-12-12T05:00:00Z","v":185059,"vw":103.72803},{"c":100.94,"h":104.24,"l":100.39,"n":5980,"o":103.21,"t":"2024-12-13T05:00:00Z","v":225165,"vw":101.35508},{"c":101.56,"h":101.74,"l":99.21,"n":7227,"o":100.51,"t":"2024-12-16T05:00:00Z","v":204595,"vw":101.089109},{"c":99.03,"h":101.27,"l":97.97,"n":6532,"o":100.62,"t":"2024-12-17T05:00:00Z","v":372136,"vw":99.175832},{"c":94.34,"h":100.525,"l":93.605,"n":9720,"o":100.09,"t":"2024-12-18T05:00:00Z","v":280828,"vw":96.429955},{"c":94.99,"h":97.46,"l":94.565,"n":7273,"o":96.36,"t":"2024-12-19T05:00:00Z","v":235461,"vw":95.436595},{"c":96.47,"h":97.665,"l":93.87,"n":7448,"o":93.87,"t":"2024-12-20T05:00:00Z","v":1079607,"vw":96.393889},{"c":96.32,"h":97.29,"l":95.29,"n":6834,"o":95.79,"t":"2024-12-23T05:00:00Z","v":239561,"vw":96.082161},{"c":98.64,"h":99,"l":96,"n":3481,"o":96,"t":"2024-12-24T05:00:00Z","v":95585,"vw":98.053293},{"c":99.61,"h":99.65,"l":97.9,"n":6007,"o":97.9,"t":"2024-12-26T05:00:00Z","v":171152,"vw":99.050246},{"c":97.88,"h":99.71,"l":97.01,"n":4839,"o":98.8,"t":"2024-12-27T05:00:00Z","v":146388,"vw":97.894432},{"c":96.94,"h":98.16,"l":96.12,"n":7079,"o":97.5,"t":"2024-12-30T05:00:00Z","v":247072,"vw":97.406601},{"c":95.88,"h":98.38,"l":95.52,"n":6634,"o":97.5,"t":"2024-12-31T05:00:00Z","v":224564,"vw":96.19703},{"c":96.14,"h":96.91,"l":94.85,"n":6354,"o":96.43,"t":"2025-01-02T05:00:00Z","v":210593,"vw":96.056554},{"c":99.54,"h":99.695,"l":96.29,"n":5062,"o":96.89,"t":"2025-01-03T05:00:00Z","v":164434,"vw":98.767257},{"c":98.93,"h":100.535,"l":98.48,"n":6010,"o":99.81,"t":"2025-01-06T05:00:00Z","v":163723,"vw":99.14888},{"c":98.83,"h":99.86,"l":96.37,"n":6482,"o":99.35,"t":"2025-01-07T05:00:00Z","v":200082,"vw":98.264554},{"c":98.19,"h":98.52,"l":96.82,"n":4524,"o":98.09,"t":"2025-01-08T05:00:00Z","v":137917,"vw":98.111031},{"c":95.04,"h":96.6,"l":94.2,"n":5191,"o":96.59,"t":"2025-01-10T05:00:00Z","v":160720,"vw":95.050677},{"c":98.02,"h":98.03,"l":93.99,"n":5940,"o":94.35,"t":"2025-01-13T05:00:00Z","v":233176,"vw":96.858471},{"c":101.49,"h":101.53,"l":98.66,"n":5670,"o":98.66,"t":"2025-01-14T05:00:00Z","v":192538,"vw":100.904456},{"c":105.68,"h":105.82,"l":103.475,"n":6923,"o":104.7,"t":"2025-01-15T05:00:00Z","v":200299,"vw":104.991089},{"c":106.38,"h":106.765,"l":104.95,"n":7279,"o":105.28,"t":"2025-01-16T05:00:00Z","v":224513,"vw":105.967338},{"c":107.62,"h":108.2044,"l":105.9901,"n":4938,"o":107.24,"t":"2025-01-17T05:00:00Z","v":139607,"vw":107.476612},{"c":109.26,"h":110.62,"l":107.7675,"n":6014,"o":108.53,"t":"2025-01-21T05:00:00Z","v":200823,"vw":109.462564},{"c":111.15,"h":111.32,"l":108.77,"n":6596,"o":108.77,"t":"2025-01-22T05:00:00Z","v":238196,"vw":110.688643},{"c":111.25,"h":113.0774,"l":110.66,"n":6709,"o":110.66,"t":"2025-01-23T05:00:00Z","v":228766,"vw":111.702761},{"c":111.65,"h":111.77,"l":110.375,"n":5365,"o":110.67,"t":"2025-01-24T05:00:00Z","v":145126,"vw":111.385245},{"c":109.76,"h":111.45,"l":108.62,"n":6308,"o":110.77,"t":"2025-01-27T05:00:00Z","v":185864,"vw":109.911468},{"c":112.7,"h":113.29,"l":109.41,"n":6332,"o":109.46,"t":"2025-01-28T05:00:00Z","v":238035,"vw":111.97666},{"c":112.06,"h":114.855,"l":110.9475,"n":7242,"o":112.19,"t":"2025-01-29T05:00:00Z","v":231176,"vw":112.490401},{"c":113.7,"h":115.07,"l":112.87,"n":5165,"o":112.87,"t":"2025-01-30T05:00:00Z","v":154939,"vw":114.190481},{"c":112.32,"h":114.34,"l":109.07,"n":7497,"o":114.09,"t":"2025-01-31T05:00:00Z","v":276739,"vw":111.952883},{"c":110.84,"h":111.78,"l":108.3233,"n":8475,"o":109.04,"t":"2025-02-03T05:00:00Z","v":312712,"vw":110.677687},{"c":112.94,"h":114.07,"l":110.49,"n":8514,"o":110.49,"t":"2025-02-04T05:00:00Z","v":317236,"vw":113.090289},{"c":114.74,"h":117.39,"l":113,"n":10037,"o":116.17,"t":"2025-02-05T05:00:00Z","v":416568,"vw":114.813472},{"c":116.49,"h":117.56,"l":115.09,"n":7504,"o":115.85,"t":"2025-02-06T05:00:00Z","v":283740,"vw":116.322909},{"c":114.86,"h":117.49,"l":114.4,"n":6882,"o":116.5,"t":"2025-02-07T05:00:00Z","v":257522,"vw":115.735467},{"c":113.74,"h":115.9162,"l":112.76,"n":6836,"o":115.39,"t":"2025-02-10T05:00:00Z","v":258283,"vw":114.174641},{"c":114.54,"h":114.908,"l":112.2,"n":7651,"o":112.46,"t":"2025-02-11T05:00:00Z","v":304120,"vw":114.007104},{"c":111.13,"h":113.655,"l":109.7,"n":7079,"o":113.14,"t":"2025-02-12T05:00:00Z","v":226499,"vw":111.242622},{"c":110.79,"h":112.196,"l":109.08,"n":7481,"o":112.13,"t":"2025-02-13T05:00:00Z","v":190678,"vw":110.629264},{"c":110.81,"h":112.66,"l":110.59,"n":5900,"o":111.15,"t":"2025-02-14T05:00:00Z","v":156523,"vw":111.36288},{"c":109.76,"h":111.85,"l":108.17,"n":6289,"o":111.54,"t":"2025-02-18T05:00:00Z","v":223709,"vw":109.830278},{"c":109.12,"h":109.61,"l":107.515,"n":5820,"o":108.44,"t":"2025-02-19T05:00:00Z","v":252939,"vw":108.728165},{"c":105.68,"h":109.18,"l":104.13,"n":9115,"o":108.95,"t":"2025-02-20T05:00:00Z","v":385111,"vw":105.650635},{"c":102.75,"h":106.7,"l":102.5175,"n":7229,"o":106.7,"t":"2025-02-21T05:00:00Z","v":309760,"vw":103.792701},{"c":101.9,"h":104.2575,"l":100.39,"n":7496,"o":103.45,"t":"2025-02-24T05:00:00Z","v":293379,"vw":102.058992},{"c":101.72,"h":103.26,"l":100.64,"n":7712,"o":102.88,"t":"2025-02-25T05:00:00Z","v":279850,"vw":101.968783},{"c":102.46,"h":104.6799,"l":101.64,"n":4949,"o":102.14,"t":"2025-02-26T05:00:00Z","v":167206,"vw":102.778331},{"c":101.86,"h":103.34,"l":100.94,"n":5641,"o":102.79,"t":"2025-02-27T05:00:00Z","v":174683,"vw":102.088245},{"c":103.34,"h":103.36,"l":101.42,"n":5634,"o":102,"t":"2025-02-28T05:00:00Z","v":171514,"vw":102.935664},{"c":100.05,"h":104.37,"l":99.14,"n":5840,"o":103.35,"t":"2025-03-03T05:00:00Z","v":174949,"vw":101.223462},{"c":95.32,"h":98,"l":93.51,"n":8675,"o":97.96,"t":"2025-03-04T05:00:00Z","v":357335,"vw":95.508986},{"c":96.41,"h":96.87,"l":94.2,"n":5801,"o":95.28,"t":"2025-03-05T05:00:00Z","v":182731,"vw":96.099081},{"c":93.28,"h":96.06,"l":92.285,"n":7939,"o":95,"t":"2025-03-06T05:00:00Z","v":275938,"vw":93.570028},{"c":91.51,"h":93.51,"l":87.385,"n":7556,"o":93.12,"t":"2025-03-07T05:00:00Z","v":344568,"vw":90.390257},{"c":87.18,"h":89.65,"l":86.117,"n":10878,"o":88.99,"t":"2025-03-10T04:00:00Z","v":456931,"vw":87.356482},{"c":88.72,"h":90.481,"l":86.81,"n":8712,"o":87.07,"t":"2025-03-11T04:00:00Z","v":276038,"vw":88.67371},{"c":89.89,"h":91.155,"l":88.13,"n":7565,"o":90.65,"t":"2025-03-12T04:00:00Z","v":292039,"vw":89.862034},{"c":87.19,"h":90.43,"l":86.49,"n":6377,"o":90.23,"t":"2025-03-13T04:00:00Z","v":203547,"vw":87.683782},{"c":92.62,"h":92.645,"l":88.1,"n":9733,"o":88.51,"t":"2025-03-14T04:00:00Z","v":381964,"vw":91.184588},{"c":93.17,"h":94.32,"l":91.995,"n":8208,"o":92.08,"t":"2025-03-17T04:00:00Z","v":255192,"vw":93.019759},{"c":93.12,"h":93.505,"l":91.8227,"n":5381,"o":92.9,"t":"2025-03-18T04:00:00Z","v":171806,"vw":92.95876},{"c":96.28,"h":97.05,"l":92.01,"n":6937,"o":92.58,"t":"2025-03-19T04:00:00Z","v":183224,"vw":95.714294},{"c":97.39,"h":98.53,"l":95.9,"n":6624,"o":95.9,"t":"2025-03-20T04:00:00Z","v":182318,"vw":97.42125},{"c":97.43,"h":97.98,"l":95.51,"n":6500,"o":96.2,"t":"2025-03-21T04:00:00Z","v":430747,"vw":97.129405},{"c":101.94,"h":102.18,"l":99.58,"n":7648,"o":99.58,"t":"2025-03-24T04:00:00Z","v":251572,"vw":101.564538},{"c":102.12,"h":102.8677,"l":100.94,"n":6744,"o":101.65,"t":"2025-03-25T04:00:00Z","v":156399,"vw":102.104843},{"c":100.39,"h":103.11,"l":99.53,"n":5327,"o":102.58,"t":"2025-03-26T04:00:00Z","v":119775,"vw":100.812284},{"c":99.28,"h":100.75,"l":98.01,"n":4209,"o":99.72,"t":"2025-03-27T04:00:00Z","v":129296,"vw":99.609723},{"c":96.11,"h":99.37,"l":94.49,"n":5086,"o":98.57,"t":"2025-03-28T04:00:00Z","v":136777,"vw":95.917319},{"c":96.56,"h":96.8665,"l":93.57,"n":5779,"o":94.49,"t":"2025-03-31T04:00:00Z","v":225352,"vw":96.21627},{"c":99.92,"h":100.96,"l":97.31,"n":7416,"o":98.46,"t":"2025-04-01T04:00:00Z","v":226462,"vw":99.376661},{"c":103.67,"h":104.03,"l":98.3,"n":8042,"o":98.3,"t":"2025-04-02T04:00:00Z","v":236410,"vw":102.773628},{"c":92.16,"h":96.73,"l":91.13,"n":11007,"o":95.73,"t":"2025-04-03T04:00:00Z","v":336020,"vw":93.219551},{"c":85.91,"h":88.5,"l":83.4951,"n":14088,"o":86.37,"t":"2025-04-04T04:00:00Z","v":453406,"vw":86.088774},{"c":87.16,"h":90.85,"l":79.407,"n":14147,"o":81,"t":"2025-04-07T04:00:00Z","v":479312,"vw":86.101178},{"c":86.19,"h":93.34,"l":84.71,"n":11426,"o":91.64,"t":"2025-04-08T04:00:00Z","v":427852,"vw":87.802367},{"c":96.24,"h":97.5,"l":84.89,"n":13243,"o":84.89,"t":"2025-04-09T04:00:00Z","v":559248,"vw":92.796981},{"c":90.72,"h":93.45,"l":86.95,"n":10024,"o":92.79,"t":"2025-04-10T04:00:00Z","v":332330,"vw":90.55931},{"c":89.11,"h":89.99,"l":86.1,"n":10419,"o":89.99,"t":"2025-04-11T04:00:00Z","v":580317,"vw":87.839643},{"c":90.72,"h":91.82,"l":88.84,"n":7084,"o":91.1,"t":"2025-04-14T04:00:00Z","v":310800,"vw":90.688384},{"c":92.15,"h":93.515,"l":90.1501,"n":7067,"o":91.02,"t":"2025-04-15T04:00:00Z","v":311465,"vw":92.197329},{"c":91.06,"h":92.8,"l":89.93,"n":7443,"o":91.01,"t":"2025-04-16T04:00:00Z","v":249567,"vw":91.139834},{"c":91.3,"h":92.8599,"l":91.14,"n":4848,"o":91.35,"t":"2025-04-17T04:00:00Z","v":142415,"vw":91.682166},{"c":89.04,"h":91.595,"l":88.11,"n":5606,"o":90.74,"t":"2025-04-21T04:00:00Z","v":205259,"vw":89.058453},{"c":92.39,"h":92.87,"l":89.64,"n":6034,"o":91.07,"t":"2025-04-22T04:00:00Z","v":210483,"vw":91.992407},{"c":94.71,"h":98.025,"l":94.29,"n":6433,"o":95.65,"t":"2025-04-23T04:00:00Z","v":197913,"vw":95.763832},{"c":98.41,"h":98.61,"l":94.34,"n":7244,"o":94.34,"t":"2025-04-24T04:00:00Z","v":243209,"vw":98.049942},{"c":97.88,"h":98.43,"l":96.63,"n":7731,"o":97.98,"t":"2025-04-25T04:00:00Z","v":243460,"vw":97.57915},{"c":99.27,"h":99.5,"l":97.195,"n":7155,"o":97.73,"t":"2025-04-28T04:00:00Z","v":286813,"vw":98.636531},{"c":99.55,"h":100.42,"l":96.9756,"n":11440,"o":98.73,"t":"2025-04-29T04:00:00Z","v":431274,"vw":99.371302},{"c":91.79,"h":97.785,"l":90,"n":14897,"o":97.21,"t":"2025-04-30T04:00:00Z","v":579588,"vw":92.343351},{"c":91.6,"h":92.42,"l":89.51,"n":9503,"o":91.99,"t":"2025-05-01T04:00:00Z","v":315780,"vw":91.451049},{"c":94.86,"h":95.49,"l":92.59,"n":8738,"o":92.99,"t":"2025-05-02T04:00:00Z","v":323105,"vw":94.432731},{"c":93.59,"h":95.3152,"l":93.3,"n":7797,"o":93.3,"t":"2025-05-05T04:00:00Z","v":262067,"vw":94.183975},{"c":92.53,"h":93.27,"l":91.423,"n":6344,"o":92.21,"t":"2025-05-06T04:00:00Z","v":183751,"vw":92.657064},{"c":91.84,"h":93.72,"l":90.9232,"n":8218,"o":93.21,"t":"2025-05-07T04:00:00Z","v":254363,"vw":92.086087},{"c":94.98,"h":96.03,"l":92.01,"n":8366,"o":93.47,"t":"2025-05-08T04:00:00Z","v":288873,"vw":94.595532},{"c":94.65,"h":95.85,"l":93.85,"n":5016,"o":95.63,"t":"2025-05-09T04:00:00Z","v":154409,"vw":94.632442},{"c":97.67,"h":100.5,"l":97.44,"n":9653,"o":99.64,"t":"2025-05-12T04:00:00Z","v":306408,"vw":98.390427},{"c":99.22,"h":100.05,"l":97.71,"n":5377,"o":98.65,"t":"2025-05-13T04:00:00Z","v":152074,"vw":99.326483},{"c":98.76,"h":100.2,"l":98.68,"n":6392,"o":99.49,"t":"2025-05-14T04:00:00Z","v":232966,"vw":99.100466},{"c":97.34,"h":99.6748,"l":96.835,"n":5546,"o":97.83,"t":"2025-05-15T04:00:00Z","v":211674,"vw":97.615094},{"c":97.93,"h":98.56,"l":96.9,"n":5016,"o":97.37,"t":"2025-05-16T04:00:00Z","v":203328,"vw":97.916377},{"c":97.3,"h":97.96,"l":96.54,"n":4330,"o":96.89,"t":"2025-05-19T04:00:00Z","v":144181,"vw":97.3437},{"c":96.29,"h":97.47,"l":95.87,"n":4748,"o":96.58,"t":"2025-05-20T04:00:00Z","v":162616,"vw":96.325645},{"c":92.42,"h":96.06,"l":92.325,"n":5481,"o":95.14,"t":"2025-05-21T04:00:00Z","v":210683,"vw":93.151791},{"c":91.28,"h":92.64,"l":90.73,"n":6591,"o":92.24,"t":"2025-05-22T04:00:00Z","v":203878,"vw":91.436804},{"c":90.69,"h":91.89,"l":89,"n":6430,"o":89.09,"t":"2025-05-23T04:00:00Z","v":141380,"vw":90.860733},{"c":94.48,"h":94.61,"l":91.6159,"n":6160,"o":91.95,"t":"2025-05-27T04:00:00Z","v":189631,"vw":94.041334},{"c":93.36,"h":96.3,"l":93.04,"n":6695,"o":94.42,"t":"2025-05-28T04:00:00Z","v":217074,"vw":93.615272},{"c":93.3,"h":94.1,"l":92.5398,"n":4768,"o":93.75,"t":"2025-05-29T04:00:00Z","v":138983,"vw":93.221693},{"c":92.67,"h":93.05,"l":91.79,"n":5995,"o":92.52,"t":"2025-05-30T04:00:00Z","v":203119,"vw":92.618339},{"c":92.91,"h":93.565,"l":90.87,"n":7721,"o":92.67,"t":"2025-06-02T04:00:00Z","v":210792,"vw":92.802166},{"c":93.99,"h":94.3665,"l":92.01,"n":6161,"o":93.08,"t":"2025-06-03T04:00:00Z","v":151826,"vw":93.759869},{"c":92.85,"h":94.03,"l":92.82,"n":7505,"o":93.81,"t":"2025-06-04T04:00:00Z","v":245625,"vw":93.250973},{"c":93.99,"h":95.5295,"l":92.55,"n":7339,"o":92.55,"t":"2025-06-05T04:00:00Z","v":226517,"vw":94.183486},{"c":96.54,"h":96.58,"l":94.89,"n":5782,"o":95.84,"t":"2025-06-06T04:00:00Z","v":177525,"vw":96.237491},{"c":97.08,"h":97.89,"l":95.9608,"n":7783,"o":97.15,"t":"2025-06-09T04:00:00Z","v":215524,"vw":97.126773},{"c":97.09,"h":97.89,"l":96.52,"n":5967,"o":97.18,"t":"2025-06-10T04:00:00Z","v":157334,"vw":97.182414},{"c":96.99,"h":99.4,"l":96.89,"n":8044,"o":97.57,"t":"2025-06-11T04:00:00Z","v":272576,"vw":97.978935},{"c":94.89,"h":96.6589,"l":94.25,"n":8207,"o":95.85,"t":"2025-06-12T04:00:00Z","v":260628,"vw":95.321935},{"c":93.32,"h":95.16,"l":92.75,"n":10523,"o":92.75,"t":"2025-06-13T04:00:00Z","v":401198,"vw":93.729382},{"c":96.02,"h":96.95,"l":94.27,"n":8721,"o":94.27,"t":"2025-06-16T04:00:00Z","v":284575,"vw":96.054285},{"c":95.68,"h":96.41,"l":94.945,"n":5579,"o":95.6,"t":"2025-06-17T04:00:00Z","v":171465,"vw":95.581209},{"c":97.66,"h":98.72,"l":95.37,"n":6806,"o":95.37,"t":"2025-06-18T04:00:00Z","v":242488,"vw":97.845724},{"c":98.56,"h":98.985,"l":97.91,"n":6406,"o":98.68,"t":"2025-06-20T04:00:00Z","v":365055,"vw":98.535623},{"c":99.78,"h":99.93,"l":96.565,"n":5610,"o":97.81,"t":"2025-06-23T04:00:00Z","v":205036,"vw":99.353122},{"c":103.14,"h":103.7,"l":100.809,"n":6727,"o":101.1,"t":"2025-06-24T04:00:00Z","v":227147,"vw":102.888795},{"c":103.69,"h":104.61,"l":102.5707,"n":7693,"o":103.06,"t":"2025-06-25T04:00:00Z","v":220362,"vw":103.888717},{"c":105.55,"h":106.099,"l":103.995,"n":7287,"o":104.02,"t":"2025-06-26T04:00:00Z","v":288273,"vw":105.396301},{"c":111.01,"h":111.63,"l":106.3235,"n":13439,"o":107.23,"t":"2025-06-27T04:00:00Z","v":1499246,"vw":110.522046},{"c":111.52,"h":112.09,"l":109.815,"n":9882,"o":111.09,"t":"2025-06-30T04:00:00Z","v":383945,"vw":111.315868},{"c":112.96,"h":114.15,"l":110.67,"n":9645,"o":110.69,"t":"2025-07-01T04:00:00Z","v":358128,"vw":112.820222},{"c":115.46,"h":115.73,"l":112.32,"n":6998,"o":113.07,"t":"2025-07-02T04:00:00Z","v":270846,"vw":114.935931},{"c":115.85,"h":117.01,"l":115.11,"n":4914,"o":115.75,"t":"2025-07-03T04:00:00Z","v":161490,"vw":116.087006},{"c":116.14,"h":118.22,"l":113.675,"n":8432,"o":113.675,"t":"2025-07-07T04:00:00Z","v":399289,"vw":116.157621},{"c":115.93,"h":119.06,"l":115.85,"n":10536,"o":117.67,"t":"2025-07-08T04:00:00Z","v":346105,"vw":116.744467},{"c":116.49,"h":117.32,"l":114.5125,"n":7078,"o":117.32,"t":"2025-07-09T04:00:00Z","v":300329,"vw":115.977843},{"c":117.2,"h":118.0526,"l":115.21,"n":7149,"o":116.24,"t":"2025-07-10T04:00:00Z","v":278913,"vw":117.32299},{"c":114.82,"h":116.86,"l":114,"n":6023,"o":116.64,"t":"2025-07-11T04:00:00Z","v":246078,"vw":115.02979},{"c":115.73,"h":115.94,"l":113.85,"n":6456,"o":115.11,"t":"2025-07-14T04:00:00Z","v":225661,"vw":115.312617},{"c":112.8,"h":115.79,"l":112.77,"n":7173,"o":115.59,"t":"2025-07-15T04:00:00Z","v":263607,"vw":113.275222},{"c":113.71,"h":114.04,"l":111.2201,"n":6589,"o":113.74,"t":"2025-07-16T04:00:00Z","v":187744,"vw":113.188954},{"c":114.89,"h":115.4,"l":113.3289,"n":7055,"o":113.64,"t":"2025-07-17T04:00:00Z","v":220780,"vw":114.774995},{"c":113.63,"h":115.09,"l":112.6904,"n":7766,"o":115.09,"t":"2025-07-18T04:00:00Z","v":195044,"vw":114.0242},{"c":113.04,"h":114.44,"l":112.195,"n":6626,"o":114.19,"t":"2025-07-21T04:00:00Z","v":259422,"vw":113.102777},{"c":114.15,"h":114.76,"l":111.395,"n":7467,"o":112.33,"t":"2025-07-22T04:00:00Z","v":303538,"vw":113.99074},{"c":117.63,"h":118.51,"l":114.87,"n":8879,"o":115.1,"t":"2025-07-23T04:00:00Z","v":341118,"vw":117.248805},{"c":111.74,"h":118.2329,"l":111.6,"n":16458,"o":117.62,"t":"2025-07-24T04:00:00Z","v":728825,"vw":113.202041},{"c":105.82,"h":109.99,"l":105.82,"n":21393,"o":108.85,"t":"2025-07-25T04:00:00Z","v":927196,"vw":107.279335},{"c":104.62,"h":107.13,"l":103.59,"n":14077,"o":106.35,"t":"2025-07-28T04:00:00Z","v":525147,"vw":104.453977},{"c":103.88,"h":107.2,"l":103.52,"n":10262,"o":105.74,"t":"2025-07-29T04:00:00Z","v":473083,"vw":104.888592},{"c":104.59,"h":106.4,"l":103.64,"n":11623,"o":104.11,"t":"2025-07-30T04:00:00Z","v":540907,"vw":104.999355},{"c":104.56,"h":106.2,"l":104.375,"n":11535,"o":104.58,"t":"2025-07-31T04:00:00Z","v":370425,"vw":105.00088},{"c":100.56,"h":103.39,"l":99.61,"n":11617,"o":103.11,"t":"2025-08-01T04:00:00Z","v":396485,"vw":100.762634},{"c":102.6,"h":102.79,"l":101.155,"n":8316,"o":101.17,"t":"2025-08-04T04:00:00Z","v":268098,"vw":102.216927},{"c":103.92,"h":104.885,"l":101.955,"n":8338,"o":103.09,"t":"2025-08-05T04:00:00Z","v":341018,"vw":103.511415},{"c":104.31,"h":104.92,"l":103.56,"n":7220,"o":103.99,"t":"2025-08-06T04:00:00Z","v":330580,"vw":104.370647},{"c":102.71,"h":106,"l":102.43,"n":7971,"o":105.72,"t":"2025-08-07T04:00:00Z","v":287184,"vw":103.149166},{"c":103.1,"h":104.49,"l":102.755,"n":8410,"o":103.51,"t":"2025-08-08T04:00:00Z","v":233598,"vw":103.564504},{"c":104.27,"h":104.6007,"l":103.48,"n":8544,"o":103.48,"t":"2025-08-11T04:00:00Z","v":217074,"vw":104.132072},{"c":109.08,"h":109.29,"l":105.575,"n":8079,"o":105.67,"t":"2025-08-12T04:00:00Z","v":283445,"vw":108.690232},{"c":110.27,"h":111.2,"l":109.36,"n":10004,"o":110,"t":"2025-08-13T04:00:00Z","v":345602,"vw":110.326371},{"c":110.09,"h":110.09,"l":108.4401,"n":6105,"o":109.24,"t":"2025-08-14T04:00:00Z","v":212463,"vw":109.530008},{"c":106.98,"h":110.36,"l":106.14,"n":6684,"o":110.36,"t":"2025-08-15T04:00:00Z","v":266959,"vw":107.144857},{"c":107.87,"h":107.87,"l":106.1626,"n":5580,"o":106.8,"t":"2025-08-18T04:00:00Z","v":120311,"vw":107.470634},{"c":107.64,"h":107.765,"l":106.52,"n":6135,"o":107.6,"t":"2025-08-19T04:00:00Z","v":218683,"vw":107.267501},{"c":107.71,"h":108.23,"l":105.25,"n":6238,"o":107.23,"t":"2025-08-20T04:00:00Z","v":204912,"vw":107.280546},{"c":107.76,"h":108.63,"l":107.03,"n":5913,"o":107.65,"t":"2025-08-21T04:00:00Z","v":195554,"vw":107.825477},{"c":113.98,"h":114.31,"l":108.17,"n":8124,"o":108.17,"t":"2025-08-22T04:00:00Z","v":228802,"vw":113.112999},{"c":114.61,"h":115.145,"l":113.5827,"n":5830,"o":114.01,"t":"2025-08-25T04:00:00Z","v":156721,"vw":114.574949},{"c":118.57,"h":118.57,"l":114.2595,"n":7840,"o":114.27,"t":"2025-08-26T04:00:00Z","v":222971,"vw":117.966575},{"c":119.78,"h":120.3,"l":117.93,"n":8335,"o":117.93,"t":"2025-08-27T04:00:00Z","v":294690,"vw":119.650811},{"c":121.75,"h":123.48,"l":121,"n":10152,"o":121,"t":"2025-08-28T04:00:00Z","v":375713,"vw":122.076477},{"c":121.3,"h":122.43,"l":120.8,"n":7005,"o":122.04,"t":"2025-08-29T04:00:00Z","v":229192,"vw":121.468864},{"c":120.25,"h":120.54,"l":117.17,"n":7783,"o":119.33,"t":"2025-09-02T04:00:00Z","v":285820,"vw":119.969605},{"c":119.97,"h":121.2999,"l":118.55,"n":7258,"o":118.55,"t":"2025-09-03T04:00:00Z","v":244574,"vw":119.83518},{"c":123.38,"h":123.43,"l":120.03,"n":8014,"o":120.97,"t":"2025-09-04T04:00:00Z","v":236291,"vw":122.253863},{"c":120.17,"h":124.2899,"l":120.01,"n":8241,"o":123.38,"t":"2025-09-05T04:00:00Z","v":382101,"vw":121.102185},{"c":118.38,"h":120.535,"l":117.71,"n":8764,"o":120.05,"t":"2025-09-08T04:00:00Z","v":293735,"vw":118.425685},{"c":117.21,"h":118.3812,"l":116.03,"n":8620,"o":117.23,"t":"2025-09-09T04:00:00Z","v":303867,"vw":117.099144},{"c":115.27,"h":117.4319,"l":114.76,"n":7867,"o":117.26,"t":"2025-09-10T04:00:00Z","v":280571,"vw":115.618398},{"c":117.48,"h":117.775,"l":114.3,"n":8014,"o":115.85,"t":"2025-09-11T04:00:00Z","v":268037,"vw":116.794418},{"c":115.14,"h":117.181,"l":114.87,"n":6218,"o":116.85,"t":"2025-09-12T04:00:00Z","v":188630,"vw":115.739767},{"c":116.66,"h":118.2999,"l":115.625,"n":7133,"o":116.57,"t":"2025-09-15T04:00:00Z","v":210203,"vw":116.748355},{"c":121.13,"h":121.35,"l":115.81,"n":12415,"o":116.86,"t":"2025-09-16T04:00:00Z","v":687932,"vw":118.806648},{"c":123.27,"h":128.595,"l":121.015,"n":13053,"o":121.13,"t":"2025-09-17T04:00:00Z","v":556990,"vw":124.782601},{"c":126.85,"h":128.27,"l":122.8789,"n":11951,"o":124,"t":"2025-09-18T04:00:00Z","v":413189,"vw":126.700829},{"c":126.02,"h":127.3,"l":124.32,"n":7316,"o":127.23,"t":"2025-09-19T04:00:00Z","v":668961,"vw":126.041268},{"c":127.32,"h":127.74,"l":125.145,"n":6788,"o":125.24,"t":"2025-09-22T04:00:00Z","v":255373,"vw":126.537261},{"c":125.34,"h":130.3365,"l":124.665,"n":7486,"o":127.19,"t":"2025-09-23T04:00:00Z","v":259254,"vw":126.366094},{"c":123.8,"h":127.15,"l":123.52,"n":6021,"o":125.51,"t":"2025-09-24T04:00:00Z","v":151230,"vw":124.346063},{"c":122.83,"h":123.2,"l":120.2872,"n":5620,"o":122.23,"t":"2025-09-25T04:00:00Z","v":207360,"vw":122.571576},{"c":121.93,"h":124.55,"l":121.66,"n":6119,"o":123.48,"t":"2025-09-26T04:00:00Z","v":152564,"vw":122.109133},{"c":121.96,"h":123.575,"l":119.31,"n":7599,"o":122.45,"t":"2025-09-29T04:00:00Z","v":293304,"vw":121.589636},{"c":115.09,"h":121.9305,"l":113.49,"n":12456,"o":121.25,"t":"2025-09-30T04:00:00Z","v":418867,"vw":115.547899},{"c":112.21,"h":115.26,"l":112.17,"n":8296,"o":113.88,"t":"2025-10-01T04:00:00Z","v":191937,"vw":113.352365},{"c":114.32,"h":114.37,"l":111.46,"n":8553,"o":112.18,"t":"2025-10-02T04:00:00Z","v":278689,"vw":113.577411},{"c":113.26,"h":115.305,"l":113.07,"n":5620,"o":114.6,"t":"2025-10-03T04:00:00Z","v":214330,"vw":113.653886},{"c":110.52,"h":114.6,"l":110.45,"n":8016,"o":113.82,"t":"2025-10-06T04:00:00Z","v":227920,"vw":111.337472},{"c":108.56,"h":111.4989,"l":108.39,"n":7687,"o":110.06,"t":"2025-10-07T04:00:00Z","v":237884,"vw":108.999739},{"c":108.21,"h":110.1,"l":108.01,"n":7327,"o":109.2,"t":"2025-10-08T04:00:00Z","v":218528,"vw":108.740228},{"c":108,"h":108.8,"l":107.48,"n":6839,"o":108.3,"t":"2025-10-09T04:00:00Z","v":175085,"vw":108.093036},{"c":104.01,"h":109.21,"l":103.41,"n":7788,"o":108.63,"t":"2025-10-10T04:00:00Z","v":304387,"vw":105.169984},{"c":105.98,"h":107,"l":103.98,"n":5275,"o":105.6,"t":"2025-10-13T04:00:00Z","v":176647,"vw":105.663823},{"c":110.47,"h":110.98,"l":103.02,"n":7090,"o":103.22,"t":"2025-10-14T04:00:00Z","v":219302,"vw":108.987208},{"c":111.71,"h":112.7,"l":110.16,"n":6297,"o":111.34,"t":"2025-10-15T04:00:00Z","v":211327,"vw":111.473531},{"c":107.07,"h":111.59,"l":106.46,"n":6657,"o":111.25,"t":"2025-10-16T04:00:00Z","v":201860,"vw":107.519107},{"c":108.88,"h":109.935,"l":107.1501,"n":6874,"o":107.81,"t":"2025-10-17T04:00:00Z","v":222262,"vw":108.814379},{"c":109.47,"h":111.09,"l":108.72,"n":5278,"o":109.7,"t":"2025-10-20T04:00:00Z","v":161340,"vw":109.573948},{"c":111.44,"h":111.7,"l":109.39,"n":4476,"o":109.39,"t":"2025-10-21T04:00:00Z","v":105865,"vw":111.305811},{"c":113.95,"h":114.615,"l":111.125,"n":8408,"o":111.81,"t":"2025-10-22T04:00:00Z","v":314163,"vw":113.596667},{"c":114.03,"h":116.54,"l":111.93,"n":10481,"o":114.44,"t":"2025-10-23T04:00:00Z","v":380100,"vw":114.242373},{"c":124.7,"h":127.82,"l":115.06,"n":14945,"o":118.67,"t":"2025-10-24T04:00:00Z","v":529061,"vw":124.467437},{"c":121.2,"h":126.57,"l":120.2,"n":9750,"o":125.8,"t":"2025-10-27T04:00:00Z","v":346714,"vw":122.575587},{"c":119.28,"h":121.54,"l":118.89,"n":7532,"o":121.54,"t":"2025-10-28T04:00:00Z","v":233689,"vw":119.655189},{"c":121.38,"h":122.01,"l":117.66,"n":9335,"o":117.66,"t":"2025-10-29T04:00:00Z","v":392243,"vw":120.479098},{"c":119.22,"h":123.985,"l":118.54,"n":10951,"o":120.83,"t":"2025-10-30T04:00:00Z","v":469454,"vw":121.279956},{"c":119.57,"h":121.181,"l":118.28,"n":6545,"o":119.28,"t":"2025-10-31T04:00:00Z","v":249953,"vw":119.620607},{"c":122.43,"h":122.47,"l":118.31,"n":6797,"o":118.92,"t":"2025-11-03T05:00:00Z","v":246706,"vw":121.600946},{"c":122.5,"h":123.43,"l":120.18,"n":5936,"o":121.58,"t":"2025-11-04T05:00:00Z","v":205966,"vw":122.467097},{"c":128,"h":128.33,"l":122.4605,"n":9277,"o":122.62,"t":"2025-11-05T05:00:00Z","v":313756,"vw":127.101224},{"c":122.86,"h":130.46,"l":122.64,"n":7598,"o":128.7,"t":"2025-11-06T05:00:00Z","v":283232,"vw":125.161507},{"c":124.86,"h":125.15,"l":121.06,"n":6256,"o":122.52,"t":"2025-11-07T05:00:00Z","v":219125,"vw":123.587599},{"c":127.06,"h":128.05,"l":124.2,"n":7015,"o":125.39,"t":"2025-11-10T05:00:00Z","v":170770,"vw":126.872648},{"c":127.26,"h":128.71,"l":124.98,"n":5185,"o":126.09,"t":"2025-11-11T05:00:00Z","v":178322,"vw":127.584064},{"c":129.2,"h":130.15,"l":127.57,"n":5898,"o":127.57,"t":"2025-11-12T05:00:00Z","v":185048,"vw":129.158026},{"c":127.73,"h":133.33,"l":126.35,"n":7641,"o":131.79,"t":"2025-11-13T05:00:00Z","v":246714,"vw":129.444062},{"c":125.69,"h":126.235,"l":119.8042,"n":6006,"o":124.02,"t":"2025-11-14T05:00:00Z","v":212710,"vw":125.176704},{"c":120.71,"h":128.485,"l":119.81,"n":5423,"o":125.55,"t":"2025-11-17T05:00:00Z","v":176963,"vw":121.370486},{"c":119.49,"h":121.95,"l":119.48,"n":5748,"o":119.87,"t":"2025-11-18T05:00:00Z","v":133870,"vw":120.239721},{"c":121.57,"h":121.65,"l":119.02,"n":5201,"o":119.66,"t":"2025-11-19T05:00:00Z","v":133080,"vw":121.066953},{"c":120.4,"h":125.58,"l":119.77,"n":6026,"o":123,"t":"2025-11-20T05:00:00Z","v":169967,"vw":121.627833},{"c":124.18,"h":125.98,"l":119.76,"n":6239,"o":121.54,"t":"2025-11-21T05:00:00Z","v":160807,"vw":123.804735},{"c":126.14,"h":126.57,"l":123.51,"n":4917,"o":124.18,"t":"2025-11-24T05:00:00Z","v":113489,"vw":125.958991},{"c":130.38,"h":131.17,"l":126.5,"n":6469,"o":126.75,"t":"2025-11-25T05:00:00Z","v":415624,"vw":130.301228},{"c":130.62,"h":132.595,"l":129.92,"n":7704,"o":129.92,"t":"2025-11-26T05:00:00Z","v":275316,"vw":131.310366},{"c":131.09,"h":132,"l":130.6,"n":2833,"o":131,"t":"2025-11-28T05:00:00Z","v":61925,"vw":131.109383},{"c":130.19,"h":132.152,"l":129.284,"n":5662,"o":130.47,"t":"2025-12-01T05:00:00Z","v":159682,"vw":130.473177},{"c":130.89,"h":131.6,"l":129.55,"n":5932,"o":131.6,"t":"2025-12-02T05:00:00Z","v":157037,"vw":130.699403},{"c":135.4,"h":135.78,"l":131.4,"n":5229,"o":131.4,"t":"2025-12-03T05:00:00Z","v":192829,"vw":134.733504},{"c":136.16,"h":136.41,"l":134.4,"n":5695,"o":135.06,"t":"2025-12-04T05:00:00Z","v":239692,"vw":135.850047},{"c":135.38,"h":136.51,"l":134.68,"n":5369,"o":135.61,"t":"2025-12-05T05:00:00Z","v":199704,"vw":135.56605},{"c":135.91,"h":136.54,"l":134,"n":5910,"o":136.02,"t":"2025-12-08T05:00:00Z","v":148143,"vw":135.722076},{"c":137.14,"h":137.99,"l":135.6101,"n":5903,"o":135.91,"t":"2025-12-09T05:00:00Z","v":163082,"vw":136.969391},{"c":141.4,"h":142.43,"l":136,"n":8513,"o":138.01,"t":"2025-12-10T05:00:00Z","v":272417,"vw":140.32392},{"c":157.92,"h":161.29,"l":142.475,"n":15335,"o":142.68,"t":"2025-12-11T05:00:00Z","v":751701,"vw":155.433969},{"c":162.72,"h":164.42,"l":159.11,"n":16352,"o":160.28,"t":"2025-12-12T05:00:00Z","v":597411,"vw":162.249437},{"c":160.43,"h":166.55,"l":159.73,"n":14047,"o":162.12,"t":"2025-12-15T05:00:00Z","v":545886,"vw":162.626797},{"c":158.34,"h":163,"l":158.1801,"n":12904,"o":161.74,"t":"2025-12-16T05:00:00Z","v":446325,"vw":159.783508},{"c":163.74,"h":166,"l":159.93,"n":11976,"o":159.93,"t":"2025-12-17T05:00:00Z","v":450768,"vw":163.979183},{"c":164.31,"h":168.68,"l":163.81,"n":10875,"o":164.03,"t":"2025-12-18T05:00:00Z","v":353817,"vw":165.682342},{"c":163.85,"h":166.1225,"l":162,"n":8213,"o":164.43,"t":"2025-12-19T05:00:00Z","v":494042,"vw":163.823467},{"c":164.85,"h":167.16,"l":162.41,"n":7807,"o":163.78,"t":"2025-12-22T05:00:00Z","v":240490,"vw":164.911781},{"c":163.14,"h":166.52,"l":162.06,"n":6896,"o":164.52,"t":"2025-12-23T05:00:00Z","v":204965,"vw":164.000284},{"c":164.67,"h":164.93,"l":162.58,"n":2997,"o":162.71,"t":"2025-12-24T05:00:00Z","v":58640,"vw":164.272354},{"c":164.84,"h":165.63,"l":163.88,"n":4314,"o":164.86,"t":"2025-12-26T05:00:00Z","v":92801,"vw":164.675241},{"c":162.86,"h":165.3167,"l":161.83,"n":5634,"o":164.73,"t":"2025-12-29T05:00:00Z","v":124869,"vw":162.900866},{"c":159.46,"h":164.41,"l":159.38,"n":7589,"o":163.91,"t":"2025-12-30T05:00:00Z","v":191642,"vw":160.104976},{"c":157.2,"h":160.6831,"l":156.41,"n":7963,"o":159.6,"t":"2025-12-31T05:00:00Z","v":292690,"vw":157.321784},{"c":161.96,"h":162.7799,"l":155.6001,"n":7668,"o":158,"t":"2026-01-02T05:00:00Z","v":297666,"vw":160.524945},{"c":162.36,"h":166.075,"l":160.17,"n":9103,"o":160.17,"t":"2026-01-05T05:00:00Z","v":365504,"vw":163.212102},{"c":161.74,"h":163.035,"l":159.4,"n":8248,"o":161.4,"t":"2026-01-06T05:00:00Z","v":370064,"vw":161.564082},{"c":163.3,"h":164.61,"l":159.78,"n":8628,"o":162.5,"t":"2026-01-07T05:00:00Z","v":302180,"vw":162.748963},{"c":164.83,"h":166.2599,"l":164.16,"n":5880,"o":164.57,"t":"2026-01-08T05:00:00Z","v":175102,"vw":164.977307},{"c":161.6,"h":166.755,"l":161.04,"n":6131,"o":166,"t":"2026-01-09T05:00:00Z","v":170180,"vw":162.303948},{"c":158.24,"h":159.74,"l":155.58,"n":7114,"o":158.44,"t":"2026-01-12T05:00:00Z","v":209144,"vw":158.288391},{"c":157.66,"h":159.13,"l":156.23,"n":7196,"o":159.13,"t":"2026-01-13T05:00:00Z","v":253792,"vw":157.739005},{"c":159.9,"h":160.34,"l":155.86,"n":7863,"o":157.04,"t":"2026-01-14T05:00:00Z","v":259972,"vw":159.048163},{"c":155.23,"h":162.425,"l":154.045,"n":12354,"o":160,"t":"2026-01-15T05:00:00Z","v":412827,"vw":155.931655},{"c":156.87,"h":159.06,"l":155.6,"n":7202,"o":156,"t":"2026-01-16T05:00:00Z","v":263035,"vw":156.971272},{"c":153.39,"h":157.965,"l":151.28,"n":8100,"o":152.94,"t":"2026-01-20T05:00:00Z","v":276964,"vw":154.094153},{"c":158.17,"h":158.96,"l":154.715,"n":9117,"o":154.89,"t":"2026-01-21T05:00:00Z","v":332140,"vw":157.322131},{"c":160.68,"h":164,"l":159.75,"n":7706,"o":160.11,"t":"2026-01-22T05:00:00Z","v":206697,"vw":161.127945},{"c":157.55,"h":161.05,"l":157.03,"n":7740,"o":159.56,"t":"2026-01-23T05:00:00Z","v":228512,"vw":157.746427},{"c":158.55,"h":159.15,"l":156.42,"n":7525,"o":158.67,"t":"2026-01-26T05:00:00Z","v":248557,"vw":158.104987},{"c":157.7,"h":158.745,"l":155.4147,"n":11202,"o":158.36,"t":"2026-01-27T05:00:00Z","v":383171,"vw":157.41532},{"c":159.26,"h":163.47,"l":153.7032,"n":17130,"o":157.63,"t":"2026-01-28T05:00:00Z","v":636498,"vw":159.256277},{"c":165.1,"h":165.29,"l":160.56,"n":10232,"o":161.3,"t":"2026-01-29T05:00:00Z","v":305984,"vw":163.581686},{"c":165.17,"h":166.75,"l":163.01,"n":15532,"o":163.16,"t":"2026-01-30T05:00:00Z","v":836322,"vw":164.973481},{"c":172.37,"h":173.39,"l":160,"n":22300,"o":163.08,"t":"2026-02-02T05:00:00Z","v":898965,"vw":171.104552},{"c":159.07,"h":176.68,"l":157.39,"n":25370,"o":174.42,"t":"2026-02-03T05:00:00Z","v":806435,"vw":162.609477},{"c":155.72,"h":161.1999,"l":152.3801,"n":17529,"o":159.1,"t":"2026-02-04T05:00:00Z","v":679160,"vw":154.880244},{"c":159.78,"h":162.2215,"l":153.0101,"n":12770,"o":155.27,"t":"2026-02-05T05:00:00Z","v":452318,"vw":159.327359},{"c":161.1,"h":164.955,"l":160.89,"n":8452,"o":162.52,"t":"2026-02-06T05:00:00Z","v":244031,"vw":162.30888},{"c":158.74,"h":163.94,"l":158.59,"n":8881,"o":162.71,"t":"2026-02-09T05:00:00Z","v":213930,"vw":160.602449},{"c":157.79,"h":161.2399,"l":155.44,"n":6870,"o":158.09,"t":"2026-02-10T05:00:00Z","v":206356,"vw":157.761429},{"c":152.49,"h":158.982,"l":151.12,"n":8602,"o":158.5,"t":"2026-02-11T05:00:00Z","v":266839,"vw":152.859567},{"c":148.44,"h":156,"l":145.08,"n":9912,"o":153.45,"t":"2026-02-12T05:00:00Z","v":455906,"vw":148.389867},{"c":149.12,"h":150.8,"l":146.505,"n":6374,"o":148.88,"t":"2026-02-13T05:00:00Z","v":202056,"vw":149.377895},{"c":148.36,"h":152.6477,"l":147.37,"n":7026,"o":149.95,"t":"2026-02-17T05:00:00Z","v":322480,"vw":149.057539},{"c":149.07,"h":151.22,"l":146.7,"n":8202,"o":149.48,"t":"2026-02-18T05:00:00Z","v":286061,"vw":149.331997},{"c":145.03,"h":148.45,"l":143.02,"n":9549,"o":147.76,"t":"2026-02-19T05:00:00Z","v":387669,"vw":144.979184},{"c":145.33,"h":147.6832,"l":142.89,"n":8476,"o":145,"t":"2026-02-20T05:00:00Z","v":320546,"vw":145.261081},{"c":136.24,"h":144.74,"l":135.44,"n":9767,"o":144.74,"t":"2026-02-23T05:00:00Z","v":372936,"vw":137.232617},{"c":138,"h":139.0948,"l":135.8,"n":7243,"o":136.03,"t":"2026-02-24T05:00:00Z","v":238250,"vw":137.909034},{"c":144.43,"h":144.91,"l":137.81,"n":7633,"o":139.29,"t":"2026-02-25T05:00:00Z","v":234222,"vw":142.589981},{"c":148.36,"h":149.49,"l":145.84,"n":8917,"o":145.84,"t":"2026-02-26T05:00:00Z","v":280277,"vw":148.240973},{"c":139.05,"h":146.46,"l":136.9201,"n":9957,"o":145,"t":"2026-02-27T05:00:00Z","v":357645,"vw":139.008877},{"c":141.59,"h":142.71,"l":135.66,"n":7920,"o":135.73,"t":"2026-03-02T05:00:00Z","v":255175,"vw":141.184564},{"c":141.43,"h":142.05,"l":135.66,"n":6737,"o":137.44,"t":"2026-03-03T05:00:00Z","v":229244,"vw":140.521198},{"c":144.94,"h":145.81,"l":139.96,"n":7492,"o":142.13,"t":"2026-03-04T05:00:00Z","v":262645,"vw":144.52521},{"c":142.01,"h":146.25,"l":140.3,"n":7791,"o":143,"t":"2026-03-05T05:00:00Z","v":224266,"vw":141.903105},{"c":137.58,"h":139.25,"l":133.63,"n":7086,"o":138.45,"t":"2026-03-06T05:00:00Z","v":170163,"vw":137.209869},{"c":138.91,"h":140.72,"l":133.05,"n":9097,"o":135.59,"t":"2026-03-09T04:00:00Z","v":279371,"vw":137.40508},{"c":139.09,"h":140.95,"l":136.08,"n":8026,"o":138.49,"t":"2026-03-10T04:00:00Z","v":233636,"vw":139.114501},{"c":139.45,"h":139.8,"l":136.0448,"n":10186,"o":138.38,"t":"2026-03-11T04:00:00Z","v":275836,"vw":138.299657},{"c":135.41,"h":137,"l":134.33,"n":8261,"o":135.38,"t":"2026-03-12T04:00:00Z","v":291061,"vw":135.315221},{"c":134.11,"h":137.325,"l":133.41,"n":6815,"o":136.31,"t":"2026-03-13T04:00:00Z","v":211310,"vw":134.332237},{"c":134.08,"h":137,"l":132.68,"n":7827,"o":136.46,"t":"2026-03-16T04:00:00Z","v":191577,"vw":134.760293},{"c":137.21,"h":139.26,"l":135.025,"n":5185,"o":136.02,"t":"2026-03-17T04:00:00Z","v":139204,"vw":137.514288},{"c":136.64,"h":138.9,"l":136.32,"n":7766,"o":136.32,"t":"2026-03-18T04:00:00Z","v":174863,"vw":137.130332},{"c":136.97,"h":138.5,"l":134.95,"n":6395,"o":135.97,"t":"2026-03-19T04:00:00Z","v":141287,"vw":136.515285},{"c":134.99,"h":138.26,"l":133.63,"n":8407,"o":137.75,"t":"2026-03-20T04:00:00Z","v":485439,"vw":135.200807},{"c":137.34,"h":141.0925,"l":135.36,"n":7196,"o":139.13,"t":"2026-03-23T04:00:00Z","v":232880,"vw":138.425951},{"c":137.38,"h":138.805,"l":135.15,"n":6097,"o":136.2,"t":"2026-03-24T04:00:00Z","v":135096,"vw":137.372447},{"c":136.66,"h":140.36,"l":134.5201,"n":6547,"o":138.82,"t":"2026-03-25T04:00:00Z","v":172573,"vw":136.580349},{"c":134,"h":137.12,"l":132.7,"n":6760,"o":135.54,"t":"2026-03-26T04:00:00Z","v":223202,"vw":134.708513},{"c":129.71,"h":134.408,"l":129.25,"n":8465,"o":132.93,"t":"2026-03-27T04:00:00Z","v":357057,"vw":130.246534},{"c":131.26,"h":132.19,"l":129.42,"n":9833,"o":130.51,"t":"2026-03-30T04:00:00Z","v":239590,"vw":131.051274},{"c":135.83,"h":136.55,"l":131.64,"n":6396,"o":133.74,"t":"2026-03-31T04:00:00Z","v":234966,"vw":135.319463},{"c":136.89,"h":138.5,"l":133.85,"n":6643,"o":137.61,"t":"2026-04-01T04:00:00Z","v":162762,"vw":137.069299},{"c":136.88,"h":138.74,"l":133.17,"n":5013,"o":133.68,"t":"2026-04-02T04:00:00Z","v":158173,"vw":136.80527},{"c":138.77,"h":138.83,"l":136.365,"n":4780,"o":136.44,"t":"2026-04-06T04:00:00Z","v":135093,"vw":138.448114},{"c":139.78,"h":140.34,"l":137.82,"n":4323,"o":138.33,"t":"2026-04-07T04:00:00Z","v":128927,"vw":139.408221},{"c":147.42,"h":149.1133,"l":143.455,"n":8557,"o":146.5,"t":"2026-04-08T04:00:00Z","v":297902,"vw":147.40649},{"c":145.05,"h":147.105,"l":144.1786,"n":6348,"o":145.42,"t":"2026-04-09T04:00:00Z","v":178310,"vw":145.574817},{"c":144.95,"h":145.565,"l":142.65,"n":5066,"o":144.72,"t":"2026-04-10T04:00:00Z","v":95239,"vw":144.515552},{"c":150.71,"h":150.81,"l":143.56,"n":6968,"o":143.56,"t":"2026-04-13T04:00:00Z","v":230953,"vw":149.290754},{"c":153.84,"h":155.36,"l":151,"n":7402,"o":151.48,"t":"2026-04-14T04:00:00Z","v":242955,"vw":154.178395},{"c":156.22,"h":156.65,"l":153.75,"n":6894,"o":154,"t":"2026-04-15T04:00:00Z","v":189749,"vw":155.765014},{"c":156.11,"h":158.83,"l":155.92,"n":7305,"o":156.09,"t":"2026-04-16T04:00:00Z","v":208433,"vw":156.582189},{"c":162.81,"h":165.67,"l":160.07,"n":8371,"o":160.07,"t":"2026-04-17T04:00:00Z","v":212417,"vw":163.48494},{"c":165.23,"h":166.035,"l":161.7,"n":7109,"o":161.84,"t":"2026-04-20T04:00:00Z","v":171270,"vw":165.038567},{"c":163.49,"h":168.085,"l":162.4,"n":8342,"o":165.17,"t":"2026-04-21T04:00:00Z","v":238896,"vw":164.482727},{"c":168.06,"h":168.35,"l":163.98,"n":9440,"o":164.58,"t":"2026-04-22T04:00:00Z","v":269862,"vw":167.635038},{"c":169.42,"h":171.75,"l":163,"n":13568,"o":169.86,"t":"2026-04-23T04:00:00Z","v":351518,"vw":168.371416},{"c":166.65,"h":174.29,"l":165,"n":13494,"o":171.72,"t":"2026-04-24T04:00:00Z","v":370995,"vw":168.271226},{"c":173.6,"h":173.77,"l":164.53,"n":12879,"o":166.64,"t":"2026-04-27T04:00:00Z","v":376605,"vw":171.829084},{"c":172.53,"h":176.02,"l":170.0001,"n":11129,"o":173.6,"t":"2026-04-28T04:00:00Z","v":380182,"vw":173.525453},{"c":168.58,"h":172,"l":168.45,"n":8366,"o":171.77,"t":"2026-04-29T04:00:00Z","v":249765,"vw":169.386048},{"c":169.41,"h":170.1099,"l":166.519,"n":5851,"o":167.06,"t":"2026-04-30T04:00:00Z","v":178473,"vw":169.277727},{"c":170.93,"h":171.14,"l":164.31,"n":7084,"o":170.8,"t":"2026-05-01T04:00:00Z","v":181227,"vw":170.519319},{"c":163.91,"h":171.59,"l":161.84,"n":15865,"o":170.99,"t":"2026-05-04T04:00:00Z","v":691316,"vw":164.268341},{"c":169.28,"h":169.98,"l":164.135,"n":9081,"o":164.25,"t":"2026-05-05T04:00:00Z","v":249838,"vw":169.073957},{"c":172.57,"h":174.33,"l":170.03,"n":9340,"o":171.81,"t":"2026-05-06T04:00:00Z","v":234469,"vw":172.248658},{"c":172.5,"h":175.8981,"l":171.47,"n":8220,"o":173.17,"t":"2026-05-07T04:00:00Z","v":309700,"vw":172.929011},{"c":174.9,"h":175.375,"l":170.341,"n":8914,"o":173.61,"t":"2026-05-08T04:00:00Z","v":180692,"vw":173.884138},{"c":168.9,"h":174.79,"l":168.46,"n":8061,"o":174.46,"t":"2026-05-11T04:00:00Z","v":240729,"vw":169.815889},{"c":166.88,"h":168.57,"l":165.595,"n":5862,"o":168.57,"t":"2026-05-12T04:00:00Z","v":151182,"vw":167.180186},{"c":163.24,"h":167.39,"l":163.2,"n":5740,"o":166.38,"t":"2026-05-13T04:00:00Z","v":192900,"vw":164.381276},{"c":166.79,"h":168,"l":163.6501,"n":5944,"o":165.32,"t":"2026-05-14T04:00:00Z","v":133871,"vw":166.851466},{"c":164.02,"h":166.57,"l":163.855,"n":5509,"o":166.25,"t":"2026-05-15T04:00:00Z","v":112903,"vw":164.584829},{"c":165.31,"h":168.4871,"l":163.73,"n":5724,"o":165.23,"t":"2026-05-18T04:00:00Z","v":150837,"vw":165.532255},{"c":160.71,"h":166.87,"l":159.61,"n":6646,"o":165.09,"t":"2026-05-19T04:00:00Z","v":173434,"vw":161.455245},{"c":164.59,"h":164.6,"l":160.17,"n":5828,"o":161.67,"t":"2026-05-20T04:00:00Z","v":135859,"vw":163.871935},{"c":160.91,"h":163.1,"l":158.04,"n":6759,"o":161.91,"t":"2026-05-21T04:00:00Z","v":181596,"vw":160.245831},{"c":157.51,"h":161.24,"l":157.39,"n":5947,"o":161.24,"t":"2026-05-22T04:00:00Z","v":164086,"vw":158.141154},{"c":159.05,"h":162.8599,"l":158.46,"n":5498,"o":158.46,"t":"2026-05-26T04:00:00Z","v":134761,"vw":159.37633},{"c":161.26,"h":164.24,"l":159.6,"n":7019,"o":160.19,"t":"2026-05-27T04:00:00Z","v":242797,"vw":161.773685},{"c":158.9,"h":161.57,"l":157.69,"n":4843,"o":159.24,"t":"2026-05-28T04:00:00Z","v":108004,"vw":158.822898},{"c":161.51,"h":162.615,"l":157.74,"n":5220,"o":159.48,"t":"2026-05-29T04:00:00Z","v":189037,"vw":161.411541},{"c":164.33,"h":164.985,"l":158.38,"n":8861,"o":160.12,"t":"2026-06-01T04:00:00Z","v":250705,"vw":163.347611},{"c":163.57,"h":166.43,"l":163.03,"n":6495,"o":163.7,"t":"2026-06-02T04:00:00Z","v":145940,"vw":163.922757},{"c":158.9,"h":163.295,"l":158.9,"n":6619,"o":161.38,"t":"2026-06-03T04:00:00Z","v":198640,"vw":160.684407},{"c":167.86,"h":168.265,"l":160.97,"n":7825,"o":160.97,"t":"2026-06-04T04:00:00Z","v":232836,"vw":166.464556},{"c":168.82,"h":170.755,"l":166.9,"n":7347,"o":169.03,"t":"2026-06-05T04:00:00Z","v":177336,"vw":168.774805},{"c":171.54,"h":173.55,"l":169.19,"n":5274,"o":170.59,"t":"2026-06-08T04:00:00Z","v":163156,"vw":171.917116},{"c":179.41,"h":181,"l":173,"n":9529,"o":173,"t":"2026-06-09T04:00:00Z","v":373906,"vw":178.224708},{"c":179.92,"h":182.97,"l":177.52,"n":10061,"o":179.59,"t":"2026-06-10T04:00:00Z","v":419769,"vw":179.966037},{"c":189.59,"h":191.22,"l":179.0309,"n":11939,"o":181.78,"t":"2026-06-11T04:00:00Z","v":566142,"vw":186.156296},{"c":189.33,"h":193.54,"l":188.69,"n":10276,"o":192.51,"t":"2026-06-12T04:00:00Z","v":533688,"vw":190.989335},{"c":189.16,"h":192.9999,"l":187.565,"n":9644,"o":190.28,"t":"2026-06-15T04:00:00Z","v":356914,"vw":189.534603},{"c":193.8,"h":193.93,"l":185.69,"n":11945,"o":190.82,"t":"2026-06-16T04:00:00Z","v":583097,"vw":191.841163},{"c":197.3,"h":202.76,"l":193.85,"n":13386,"o":193.85,"t":"2026-06-17T04:00:00Z","v":735537,"vw":199.194252},{"c":202.55,"h":204.06,"l":198.18,"n":9018,"o":199.36,"t":"2026-06-18T04:00:00Z","v":523343,"vw":202.119625},{"c":204.74,"h":206.19,"l":202.6001,"n":9127,"o":203,"t":"2026-06-22T04:00:00Z","v":316007,"vw":204.594668},{"c":210.99,"h":211.405,"l":198.43,"n":8859,"o":203.42,"t":"2026-06-23T04:00:00Z","v":330180,"vw":209.609561},{"c":216.58,"h":217.7,"l":210.89,"n":14286,"o":210.89,"t":"2026-06-24T04:00:00Z","v":514227,"vw":216.09285},{"c":221.38,"h":224.95,"l":216.505,"n":11509,"o":217.04,"t":"2026-06-25T04:00:00Z","v":384066,"vw":221.317135},{"c":231.04,"h":231.06,"l":221.24,"n":11593,"o":223.63,"t":"2026-06-26T04:00:00Z","v":1136085,"vw":230.212294},{"c":235.67,"h":236.29,"l":225.46,"n":13771,"o":228.25,"t":"2026-06-29T04:00:00Z","v":496176,"vw":233.979949},{"c":240.73,"h":242.93,"l":237,"n":14337,"o":237,"t":"2026-06-30T04:00:00Z","v":670628,"vw":240.516404},{"c":242.18,"h":246.38,"l":236,"n":12278,"o":240.06,"t":"2026-07-01T04:00:00Z","v":435420,"vw":242.842063},{"c":235.19,"h":244.13,"l":230.61,"n":13573,"o":242.26,"t":"2026-07-02T04:00:00Z","v":665728,"vw":234.730719},{"c":234.78,"h":238.75,"l":231.31,"n":9517,"o":235,"t":"2026-07-06T04:00:00Z","v":294561,"vw":235.092246},{"c":237,"h":239.74,"l":234.0872,"n":8499,"o":237.53,"t":"2026-07-07T04:00:00Z","v":247472,"vw":236.954488},{"c":224.9,"h":237,"l":220.13,"n":12867,"o":237,"t":"2026-07-08T04:00:00Z","v":459634,"vw":225.220114},{"c":236.4,"h":236.55,"l":226.46,"n":8248,"o":226.46,"t":"2026-07-09T04:00:00Z","v":212452,"vw":234.571129},{"c":238.09,"h":242.61,"l":236.27,"n":7745,"o":237,"t":"2026-07-10T04:00:00Z","v":262985,"vw":239.404336},{"c":232.01,"h":239.98,"l":231.99,"n":8962,"o":237.98,"t":"2026-07-13T04:00:00Z","v":304242,"vw":233.918615},{"c":230.64,"h":240,"l":229.9,"n":11130,"o":233.3,"t":"2026-07-14T04:00:00Z","v":413352,"vw":231.793432},{"c":235.66,"h":236.05,"l":225.64,"n":10361,"o":231,"t":"2026-07-15T04:00:00Z","v":361547,"vw":232.603857},{"c":235.53,"h":238.94,"l":233.62,"n":9699,"o":235.42,"t":"2026-07-16T04:00:00Z","v":411305,"vw":236.223474},{"c":232.52,"h":236.19,"l":227.76,"n":7567,"o":230.1,"t":"2026-07-17T04:00:00Z","v":245172,"vw":232.465751},{"c":230.45,"h":235.83,"l":230.24,"n":8581,"o":233.45,"t":"2026-07-20T04:00:00Z","v":243484,"vw":231.907579},{"c":228.46,"h":233.35,"l":227.7,"n":8316,"o":232.85,"t":"2026-07-21T04:00:00Z","v":294933,"vw":229.257693},{"c":222.49,"h":226.63,"l":220.45,"n":10164,"o":224.49,"t":"2026-07-22T04:00:00Z","v":338342,"vw":223.654821},{"c":217.8,"h":221.31,"l":214.6235,"n":13041,"o":220,"t":"2026-07-23T04:00:00Z","v":466982,"vw":217.179543},{"c":237.27,"h":242.23,"l":225.28,"n":22280,"o":231.28,"t":"2026-07-24T04:00:00Z","v":858876,"vw":235.817636},{"c":251.96,"h":252.71,"l":239.66,"n":17407,"o":239.76,"t":"2026-07-27T04:00:00Z","v":697892,"vw":249.000133},{"c":249.04,"h":253.49,"l":243.2801,"n":11452,"o":253.09,"t":"2026-07-28T04:00:00Z","v":306621,"vw":247.632032},{"c":244.71,"h":250.515,"l":243.63,"n":12744,"o":245.23,"t":"2026-07-29T04:00:00Z","v":537721,"vw":246.001026},{"c":253.35,"h":256.26,"l":243.85,"n":10256,"o":248.67,"t":"2026-07-30T04:00:00Z","v":293598,"vw":252.218009},{"c":254.14,"h":260.79,"l":251.025,"n":9505,"o":257.49,"t":"2026-07-31T04:00:00Z","v":294106,"vw":254.568595},{"c":258.57,"h":262.2,"l":255,"n":8635,"o":255.75,"t":"2026-08-03T04:00:00Z","v":247640,"vw":259.941346},{"c":257.79,"h":262.0399,"l":255.31,"n":10715,"o":259.02,"t":"2026-08-04T04:00:00Z","v":358913,"vw":258.043211},{"c":263.02,"h":265.54,"l":258.5,"n":8935,"o":258.5,"t":"2026-08-05T04:00:00Z","v":226918,"vw":263.066434},{"c":255.96,"h":263.175,"l":255.65,"n":7875,"o":262.28,"t":"2026-08-06T04:00:00Z","v":310981,"vw":257.523763},{"c":252.64,"h":256.5,"l":250.01,"n":9744,"o":255,"t":"2026-08-07T04:00:00Z","v":306947,"vw":253.050236},{"c":252.55,"h":256.21,"l":246.05,"n":7645,"o":251.81,"t":"2026-08-10T04:00:00Z","v":234681,"vw":251.82776},{"c":257.12,"h":259.705,"l":252.2,"n":7608,"o":253.98,"t":"2026-08-11T04:00:00Z","v":231429,"vw":257.445493},{"c":260.4,"h":262.441,"l":257.6909,"n":8163,"o":259.33,"t":"2026-08-12T04:00:00Z","v":159590,"vw":260.480915},{"c":261.92,"h":264.9699,"l":259.525,"n":7249,"o":262.15,"t":"2026-08-13T04:00:00Z","v":252444,"vw":262.671723},{"c":265.45,"h":267.4499,"l":262.205,"n":7951,"o":264,"t":"2026-08-14T04:00:00Z","v":193345,"vw":265.360037},{"c":263.91,"h":265.73,"l":260.9,"n":9529,"o":264.2,"t":"2026-08-17T04:00:00Z","v":324436,"vw":263.276557},{"c":262,"h":266.005,"l":260.78,"n":9004,"o":261.21,"t":"2026-08-18T04:00:00Z","v":240941,"vw":262.40614},{"c":254.38,"h":264.69,"l":254.26,"n":8779,"o":262.28,"t":"2026-08-19T04:00:00Z","v":219835,"vw":258.335259},{"c":237.39,"h":253.815,"l":233.565,"n":15083,"o":252.51,"t":"2026-08-20T04:00:00Z","v":633372,"vw":241.889136},{"c":242.93,"h":246.49,"l":239.32,"n":10553,"o":239.32,"t":"2026-08-21T04:00:00Z","v":344836,"vw":243.75644},{"c":247.66,"h":249.82,"l":242,"n":7734,"o":242.17,"t":"2026-08-24T04:00:00Z","v":210270,"vw":246.996998},{"c":243.39,"h":251.535,"l":241.46,"n":7301,"o":251.2,"t":"2026-08-25T04:00:00Z","v":213216,"vw":244.016522},{"c":236.62,"h":245.4899,"l":236.09,"n":7604,"o":244.14,"t":"2026-08-26T04:00:00Z","v":231812,"vw":238.529721},{"c":237.3,"h":240.52,"l":233.45,"n":6217,"o":235,"t":"2026-08-27T04:00:00Z","v":164396,"vw":237.792715},{"c":232.72,"h":240.3199,"l":232.27,"n":6923,"o":237.31,"t":"2026-08-28T04:00:00Z","v":210630,"vw":234.490698},{"c":226.72,"h":233.92,"l":226.425,"n":10814,"o":231,"t":"2026-08-31T04:00:00Z","v":290920,"vw":227.872544},{"c":221.14,"h":227.49,"l":220.97,"n":10206,"o":226.5,"t":"2026-09-01T04:00:00Z","v":397105,"vw":223.340108},{"c":226.89,"h":230,"l":223,"n":11300,"o":223.41,"t":"2026-09-02T04:00:00Z","v":483215,"vw":226.608285},{"c":233.17,"h":234.84,"l":227.085,"n":9073,"o":228,"t":"2026-09-03T04:00:00Z","v":276847,"vw":232.628012},{"c":230.58,"h":235.825,"l":230.27,"n":6903,"o":230.27,"t":"2026-09-04T04:00:00Z","v":146235,"vw":231.534963},{"c":225.79,"h":228.485,"l":224.84,"n":7384,"o":227.4,"t":"2026-09-08T04:00:00Z","v":174807,"vw":226.522744},{"c":224.03,"h":225.745,"l":222.36,"n":7571,"o":225,"t":"2026-09-09T04:00:00Z","v":191018,"vw":224.306108},{"c":223.06,"h":225.2,"l":220.41,"n":8112,"o":222.84,"t":"2026-09-10T04:00:00Z","v":221219,"vw":222.515663},{"c":223.48,"h":228.06,"l":221.33,"n":8057,"o":226.48,"t":"2026-09-11T04:00:00Z","v":212761,"vw":224.066073},{"c":226.72,"h":226.95,"l":222.52,"n":8254,"o":222.52,"t":"2026-09-14T04:00:00Z","v":204301,"vw":225.744516},{"c":173.61,"h":179,"l":167.85,"n":38565,"o":176.22,"t":"2026-09-15T04:00:00Z","v":1845987,"vw":172.429912},{"c":172.14,"h":177.03,"l":170.52,"n":18602,"o":173.01,"t":"2026-09-16T04:00:00Z","v":559246,"vw":173.065034},{"c":179.06,"h":180,"l":173.625,"n":19330,"o":174.55,"t":"2026-09-17T04:00:00Z","v":717443,"vw":177.836883},{"c":174.72,"h":179.06,"l":174.0301,"n":10489,"o":179.06,"t":"2026-09-18T04:00:00Z","v":526548,"vw":175.441716},{"c":171.36,"h":176.89,"l":170.9264,"n":12820,"o":176.45,"t":"2026-09-21T04:00:00Z","v":452030,"vw":172.388449},{"c":168.98,"h":175.165,"l":167.01,"n":12829,"o":174.78,"t":"2026-09-22T04:00:00Z","v":362137,"vw":169.680661},{"c":168.37,"h":170.74,"l":166.51,"n":11943,"o":167.51,"t":"2026-09-23T04:00:00Z","v":294866,"vw":168.680398},{"c":171.9,"h":173.4,"l":170.155,"n":13514,"o":170.39,"t":"2026-09-24T04:00:00Z","v":479631,"vw":171.582883},{"c":173.48,"h":174.82,"l":171.05,"n":9151,"o":172.47,"t":"2026-09-25T04:00:00Z","v":220774,"vw":173.424338},{"c":170.02,"h":172.29,"l":168.76,"n":11631,"o":171.82,"t":"2026-09-28T04:00:00Z","v":359312,"vw":170.109094},{"c":167.92,"h":171.805,"l":166.51,"n":9441,"o":171.21,"t":"2026-09-29T04:00:00Z","v":340205,"vw":168.461121},{"c":167.11,"h":171.025,"l":165.9,"n":9253,"o":168.09,"t":"2026-09-30T04:00:00Z","v":403286,"vw":167.09722},{"c":171.49,"h":171.76,"l":164.77,"n":12785,"o":167.27,"t":"2026-10-01T04:00:00Z","v":357434,"vw":169.577961},{"c":172.89,"h":176.15,"l":172.465,"n":9853,"o":174.06,"t":"2026-10-02T04:00:00Z","v":310608,"vw":173.510071},{"c":178,"h":179.41,"l":173.15,"n":10465,"o":173.15,"t":"2026-10-05T04:00:00Z","v":390790,"vw":177.868206},{"c":182.88,"h":183.04,"l":178.34,"n":12051,"o":179.8,"t":"2026-10-06T04:00:00Z","v":323752,"vw":181.611269},{"c":184.12,"h":184.28,"l":180.23,"n":15480,"o":180.23,"t":"2026-10-07T04:00:00Z","v":365213,"vw":183.148128},{"c":182.59,"h":184.38,"l":180.15,"n":13302,"o":183.31,"t":"2026-10-08T04:00:00Z","v":378252,"vw":182.378051},{"c":178.07,"h":183.29,"l":177.43,"n":8943,"o":183.25,"t":"2026-10-09T04:00:00Z","v":286257,"vw":178.691242},{"c":176.83,"h":180.92,"l":175.705,"n":10393,"o":178.22,"t":"2026-10-12T04:00:00Z","v":320164,"vw":177.627786},{"c":174.99,"h":177.68,"l":172.14,"n":13722,"o":176.89,"t":"2026-10-13T04:00:00Z","v":426227,"vw":173.873823},{"c":174.18,"h":174.3,"l":169.4139,"n":11320,"o":171.76,"t":"2026-10-14T04:00:00Z","v":326653,"vw":173.496446},{"c":177.52,"h":178.31,"l":173.085,"n":10298,"o":175.02,"t":"2026-10-15T04:00:00Z","v":231862,"vw":176.888391},{"c":177.89,"h":181.175,"l":177.2,"n":10188,"o":177.68,"t":"2026-10-16T04:00:00Z","v":252951,"vw":178.616437},{"c":176.2,"h":178.99,"l":175.5401,"n":7849,"o":176.5,"t":"2026-10-19T04:00:00Z","v":194739,"vw":176.776396},{"c":179.45,"h":182,"l":176.32,"n":9823,"o":176.32,"t":"2026-10-20T04:00:00Z","v":320711,"vw":179.875321},{"c":180.05,"h":182.52,"l":177.475,"n":9927,"o":181.14,"t":"2026-10-21T04:00:00Z","v":322339,"vw":180.798349},{"c":176.78,"h":180.89,"l":174.92,"n":13183,"o":177.49,"t":"2026-10-22T04:00:00Z","v":440201,"vw":177.176268}],"volatilityBars":[{"c":173.78,"h":175.165,"l":173.03,"n":212,"o":174.78,"t":"2026-09-22T13:30:00Z","v":9323,"vw":174.476875},{"c":171.95,"h":173.705,"l":171.72,"n":248,"o":173.705,"t":"2026-09-22T13:45:00Z","v":8565,"vw":172.54596},{"c":171.9625,"h":172.915,"l":171.9625,"n":285,"o":172.02,"t":"2026-09-22T14:00:00Z","v":9489,"vw":172.590893},{"c":171.06,"h":172.07,"l":170.7696,"n":461,"o":171.71,"t":"2026-09-22T14:15:00Z","v":12956,"vw":171.474919},{"c":170.56,"h":171.53,"l":170.49,"n":380,"o":171.53,"t":"2026-09-22T14:30:00Z","v":6552,"vw":170.908624},{"c":170.08,"h":170.5904,"l":169.24,"n":307,"o":170.1,"t":"2026-09-22T14:45:00Z","v":11231,"vw":170.135016},{"c":168.55,"h":170.16,"l":168.55,"n":282,"o":170.16,"t":"2026-09-22T15:00:00Z","v":8171,"vw":169.497114},{"c":167.66,"h":169.37,"l":167.42,"n":439,"o":168.98,"t":"2026-09-22T15:15:00Z","v":9983,"vw":168.62857},{"c":167.39,"h":167.66,"l":167.03,"n":364,"o":167.66,"t":"2026-09-22T15:30:00Z","v":8527,"vw":167.290508},{"c":167.9275,"h":168.3,"l":167.01,"n":267,"o":167.27,"t":"2026-09-22T15:45:00Z","v":6847,"vw":167.530319},{"c":168.76,"h":168.91,"l":167.83,"n":247,"o":167.83,"t":"2026-09-22T16:00:00Z","v":7328,"vw":168.565371},{"c":169.49,"h":169.49,"l":168.545,"n":224,"o":168.71,"t":"2026-09-22T16:15:00Z","v":6766,"vw":169.017571},{"c":169.56,"h":169.78,"l":169.485,"n":182,"o":169.5,"t":"2026-09-22T16:30:00Z","v":5964,"vw":169.681853},{"c":169.37,"h":169.78,"l":169.37,"n":207,"o":169.78,"t":"2026-09-22T16:45:00Z","v":7323,"vw":169.69126},{"c":168.405,"h":169.58,"l":168.23,"n":218,"o":169.52,"t":"2026-09-22T17:00:00Z","v":4735,"vw":169.095732},{"c":169.255,"h":169.255,"l":168.34,"n":311,"o":168.4,"t":"2026-09-22T17:15:00Z","v":11619,"vw":168.685326},{"c":169.04,"h":169.26,"l":169.04,"n":132,"o":169.225,"t":"2026-09-22T17:30:00Z","v":1620,"vw":169.177259},{"c":169.53,"h":169.55,"l":168.98,"n":448,"o":169,"t":"2026-09-22T17:45:00Z","v":9395,"vw":169.257275},{"c":168.59,"h":169.8,"l":168.56,"n":215,"o":169.53,"t":"2026-09-22T18:00:00Z","v":5760,"vw":168.964376},{"c":169.39,"h":169.43,"l":168.35,"n":333,"o":168.84,"t":"2026-09-22T18:15:00Z","v":12858,"vw":168.874731},{"c":169.19,"h":169.22,"l":168.89,"n":134,"o":169.04,"t":"2026-09-22T18:30:00Z","v":3490,"vw":169.037826},{"c":169.075,"h":169.18,"l":168.72,"n":414,"o":168.93,"t":"2026-09-22T18:45:00Z","v":9671,"vw":168.908716},{"c":168.67,"h":169.12,"l":168.55,"n":393,"o":169.075,"t":"2026-09-22T19:00:00Z","v":7615,"vw":168.855846},{"c":169.47,"h":169.875,"l":168.51,"n":927,"o":168.51,"t":"2026-09-22T19:15:00Z","v":28335,"vw":169.223744},{"c":170.03,"h":170.55,"l":169.47,"n":877,"o":169.47,"t":"2026-09-22T19:30:00Z","v":26655,"vw":170.101001},{"c":168.85,"h":170.36,"l":168.72,"n":1886,"o":170.2375,"t":"2026-09-22T19:45:00Z","v":52125,"vw":169.555473},{"c":168.98,"h":168.98,"l":168.98,"n":32,"o":168.98,"t":"2026-09-22T20:00:00Z","v":42621,"vw":168.98},{"c":169.7975,"h":169.7975,"l":169.7975,"n":1,"o":169.7975,"t":"2026-09-23T11:30:00Z","v":100,"vw":169.7975},{"c":167.1,"h":168.49,"l":166.51,"n":501,"o":167.51,"t":"2026-09-23T13:30:00Z","v":22992,"vw":167.606491},{"c":167.74,"h":167.86,"l":166.51,"n":227,"o":166.855,"t":"2026-09-23T13:45:00Z","v":9469,"vw":167.258757},{"c":168.125,"h":168.57,"l":167.51,"n":335,"o":168.11,"t":"2026-09-23T14:00:00Z","v":11317,"vw":168.160757},{"c":168.8,"h":169.33,"l":168.13,"n":195,"o":168.13,"t":"2026-09-23T14:15:00Z","v":6866,"vw":168.828576},{"c":168.93,"h":169.46,"l":168.46,"n":300,"o":168.565,"t":"2026-09-23T14:30:00Z","v":11132,"vw":169.102648},{"c":168.74,"h":169.69,"l":168.34,"n":239,"o":168.5,"t":"2026-09-23T14:45:00Z","v":5644,"vw":169.138751},{"c":169.41,"h":169.585,"l":169.21,"n":157,"o":169.58,"t":"2026-09-23T15:00:00Z","v":4331,"vw":169.414755},{"c":169.5,"h":170.23,"l":169.5,"n":216,"o":169.51,"t":"2026-09-23T15:15:00Z","v":4752,"vw":169.777727},{"c":169.8,"h":169.9,"l":169.45,"n":168,"o":169.54,"t":"2026-09-23T15:30:00Z","v":4097,"vw":169.711211},{"c":169.6,"h":169.8875,"l":169.28,"n":181,"o":169.7575,"t":"2026-09-23T15:45:00Z","v":6058,"vw":169.619474},{"c":170.22,"h":170.24,"l":169.3,"n":251,"o":169.56,"t":"2026-09-23T16:00:00Z","v":7515,"vw":169.740355},{"c":170.54,"h":170.74,"l":170.245,"n":264,"o":170.245,"t":"2026-09-23T16:15:00Z","v":5772,"vw":170.534082},{"c":170.695,"h":170.73,"l":170.6,"n":104,"o":170.71,"t":"2026-09-23T16:30:00Z","v":3212,"vw":170.691191},{"c":170.2,"h":170.57,"l":169.89,"n":201,"o":170.38,"t":"2026-09-23T16:45:00Z","v":6167,"vw":170.245934},{"c":169.915,"h":170.17,"l":169.8,"n":146,"o":169.81,"t":"2026-09-23T17:00:00Z","v":2947,"vw":169.911972},{"c":170.115,"h":170.34,"l":169.955,"n":157,"o":169.955,"t":"2026-09-23T17:15:00Z","v":3086,"vw":170.085446},{"c":169.86,"h":170.11,"l":169.505,"n":320,"o":170.02,"t":"2026-09-23T17:30:00Z","v":7890,"vw":169.849091},{"c":169.87,"h":169.87,"l":169.59,"n":68,"o":169.61,"t":"2026-09-23T17:45:00Z","v":996,"vw":169.7366},{"c":169.89,"h":169.89,"l":169.38,"n":274,"o":169.71,"t":"2026-09-23T18:00:00Z","v":6295,"vw":169.512068},{"c":168.5075,"h":169.71,"l":168.5075,"n":318,"o":169.58,"t":"2026-09-23T18:15:00Z","v":11423,"vw":169.200803},{"c":168.51,"h":168.92,"l":168.51,"n":122,"o":168.64,"t":"2026-09-23T18:30:00Z","v":2226,"vw":168.75854},{"c":169.035,"h":169.04,"l":168.71,"n":387,"o":168.77,"t":"2026-09-23T18:45:00Z","v":8485,"vw":168.890864},{"c":169.13,"h":169.21,"l":168.67,"n":332,"o":169.09,"t":"2026-09-23T19:00:00Z","v":7243,"vw":169.008769},{"c":168.91,"h":168.93,"l":168.87,"n":173,"o":168.93,"t":"2026-09-23T19:15:00Z","v":2253,"vw":168.903879},{"c":169.01,"h":169.01,"l":168.67,"n":656,"o":168.91,"t":"2026-09-23T19:30:00Z","v":10843,"vw":168.810211},{"c":168.25,"h":168.815,"l":167.73,"n":1763,"o":168.815,"t":"2026-09-23T19:45:00Z","v":36974,"vw":168.157863},{"c":168.37,"h":168.37,"l":168.37,"n":45,"o":168.37,"t":"2026-09-23T20:00:00Z","v":54919,"vw":168.37},{"c":170.99,"h":172.25,"l":170.38,"n":396,"o":170.39,"t":"2026-09-24T13:30:00Z","v":16441,"vw":171.092668},{"c":171.47,"h":171.72,"l":170.155,"n":270,"o":171.25,"t":"2026-09-24T13:45:00Z","v":6972,"vw":170.897214},{"c":171.67,"h":172.53,"l":171.4,"n":476,"o":171.4,"t":"2026-09-24T14:00:00Z","v":7757,"vw":171.908401},{"c":171.32,"h":171.605,"l":170.89,"n":174,"o":171.605,"t":"2026-09-24T14:15:00Z","v":2550,"vw":171.375},{"c":171.41,"h":172.14,"l":171.41,"n":207,"o":171.75,"t":"2026-09-24T14:30:00Z","v":3434,"vw":171.739655},{"c":171.29,"h":171.7,"l":171.17,"n":334,"o":171.42,"t":"2026-09-24T14:45:00Z","v":8262,"vw":171.373715},{"c":171.55,"h":172.275,"l":171.14,"n":299,"o":171.25,"t":"2026-09-24T15:00:00Z","v":6268,"vw":171.770786},{"c":171.625,"h":171.96,"l":171.5475,"n":182,"o":171.5475,"t":"2026-09-24T15:15:00Z","v":5003,"vw":171.846211},{"c":171.1546,"h":171.62,"l":170.4,"n":407,"o":171.62,"t":"2026-09-24T15:30:00Z","v":31674,"vw":171.036406},{"c":171.13,"h":171.13,"l":170.6005,"n":158,"o":171.02,"t":"2026-09-24T15:45:00Z","v":3316,"vw":170.922543},{"c":171.255,"h":171.47,"l":170.72,"n":353,"o":171.1301,"t":"2026-09-24T16:00:00Z","v":13056,"vw":171.152141},{"c":172,"h":173.4,"l":171,"n":1317,"o":171.04,"t":"2026-09-24T16:15:00Z","v":60639,"vw":171.871326},{"c":171.66,"h":172.7,"l":171.63,"n":288,"o":172.7,"t":"2026-09-24T16:30:00Z","v":6271,"vw":172.22226},{"c":170.82,"h":172.355,"l":170.81,"n":220,"o":172.05,"t":"2026-09-24T16:45:00Z","v":12282,"vw":172.008634},{"c":170.8,"h":170.82,"l":170.51,"n":223,"o":170.82,"t":"2026-09-24T17:00:00Z","v":4259,"vw":170.714134},{"c":170.19,"h":170.72,"l":170.19,"n":225,"o":170.33,"t":"2026-09-24T17:15:00Z","v":8423,"vw":170.479484},{"c":171.605,"h":171.765,"l":170.46,"n":402,"o":170.525,"t":"2026-09-24T17:30:00Z","v":16379,"vw":171.01565},{"c":171.33,"h":171.75,"l":171.33,"n":465,"o":171.75,"t":"2026-09-24T17:45:00Z","v":33312,"vw":171.616482},{"c":171.385,"h":171.63,"l":171.185,"n":271,"o":171.6,"t":"2026-09-24T18:00:00Z","v":6422,"vw":171.484225},{"c":171.54,"h":171.715,"l":171.435,"n":277,"o":171.565,"t":"2026-09-24T18:15:00Z","v":8777,"vw":171.590585},{"c":171.425,"h":172.02,"l":170.73,"n":717,"o":171.44,"t":"2026-09-24T18:30:00Z","v":44614,"vw":171.441552},{"c":172.25,"h":172.33,"l":171.325,"n":279,"o":171.49,"t":"2026-09-24T18:45:00Z","v":5847,"vw":171.880748},{"c":171.79,"h":172.44,"l":171.7,"n":510,"o":172.25,"t":"2026-09-24T19:00:00Z","v":22545,"vw":172.033367},{"c":171.28,"h":172.175,"l":171.28,"n":629,"o":171.86,"t":"2026-09-24T19:15:00Z","v":23379,"vw":171.849186},{"c":171.375,"h":171.775,"l":171.185,"n":517,"o":171.285,"t":"2026-09-24T19:30:00Z","v":14213,"vw":171.494389},{"c":171.96,"h":172.45,"l":171.175,"n":1736,"o":171.175,"t":"2026-09-24T19:45:00Z","v":48156,"vw":171.698969},{"c":171.9,"h":171.9,"l":171.9,"n":33,"o":171.9,"t":"2026-09-24T20:00:00Z","v":39713,"vw":171.9},{"c":172.95,"h":174.1172,"l":171.9,"n":249,"o":172.47,"t":"2026-09-25T13:30:00Z","v":12593,"vw":172.572896},{"c":172.205,"h":173,"l":172.09,"n":224,"o":172.95,"t":"2026-09-25T13:45:00Z","v":5537,"vw":172.5099},{"c":172.41,"h":172.415,"l":171.05,"n":254,"o":172.2,"t":"2026-09-25T14:00:00Z","v":5787,"vw":171.687507},{"c":172.4,"h":173.0646,"l":172.11,"n":258,"o":172.6,"t":"2026-09-25T14:15:00Z","v":3790,"vw":172.593023},{"c":173.01,"h":173.01,"l":172.23,"n":278,"o":172.4,"t":"2026-09-25T14:30:00Z","v":3888,"vw":172.743284},{"c":172.69,"h":172.99,"l":172.45,"n":193,"o":172.99,"t":"2026-09-25T14:45:00Z","v":2742,"vw":172.641333},{"c":172.54,"h":172.9,"l":172.54,"n":208,"o":172.7,"t":"2026-09-25T15:00:00Z","v":3267,"vw":172.717},{"c":173,"h":173,"l":172.5,"n":217,"o":172.73,"t":"2026-09-25T15:15:00Z","v":3676,"vw":172.779556},{"c":172.61,"h":173.6,"l":172.61,"n":221,"o":173.44,"t":"2026-09-25T15:30:00Z","v":4201,"vw":173.313399},{"c":173.37,"h":173.6,"l":172.56,"n":267,"o":172.77,"t":"2026-09-25T15:45:00Z","v":4559,"vw":172.967325},{"c":174.26,"h":174.73,"l":173.3,"n":351,"o":173.3,"t":"2026-09-25T16:00:00Z","v":7351,"vw":173.975496},{"c":174.31,"h":174.57,"l":174.18,"n":120,"o":174.57,"t":"2026-09-25T16:15:00Z","v":3257,"vw":174.449798},{"c":174.32,"h":174.56,"l":174.32,"n":81,"o":174.56,"t":"2026-09-25T16:30:00Z","v":2660,"vw":174.36},{"c":174.11,"h":174.39,"l":174.11,"n":71,"o":174.39,"t":"2026-09-25T16:45:00Z","v":1529,"vw":174.26075},{"c":173.625,"h":174.16,"l":173.625,"n":112,"o":174.015,"t":"2026-09-25T17:00:00Z","v":2694,"vw":173.924474},{"c":173.19,"h":173.62,"l":173.16,"n":37,"o":173.62,"t":"2026-09-25T17:15:00Z","v":1062,"vw":173.375833},{"c":173.68,"h":173.8899,"l":173.35,"n":200,"o":173.36,"t":"2026-09-25T17:30:00Z","v":6514,"vw":173.633127},{"c":174,"h":174,"l":173.835,"n":97,"o":173.87,"t":"2026-09-25T17:45:00Z","v":2941,"vw":173.889},{"c":173.95,"h":174,"l":173.72,"n":109,"o":174,"t":"2026-09-25T18:00:00Z","v":4429,"vw":173.910184},{"c":174.365,"h":174.5,"l":174.365,"n":96,"o":174.44,"t":"2026-09-25T18:15:00Z","v":2278,"vw":174.445122},{"c":174.2,"h":174.3,"l":174.04,"n":128,"o":174.1551,"t":"2026-09-25T18:30:00Z","v":2070,"vw":174.197765},{"c":174.69,"h":174.69,"l":174.36,"n":198,"o":174.51,"t":"2026-09-25T18:45:00Z","v":4474,"vw":174.542105},{"c":174.245,"h":174.82,"l":174.245,"n":235,"o":174.69,"t":"2026-09-25T19:00:00Z","v":4616,"vw":174.635781},{"c":174.19,"h":174.37,"l":174.19,"n":176,"o":174.2829,"t":"2026-09-25T19:15:00Z","v":2821,"vw":174.299558},{"c":174.435,"h":174.5,"l":174.06,"n":304,"o":174.13,"t":"2026-09-25T19:30:00Z","v":5930,"vw":174.224062},{"c":173.55,"h":174.7,"l":173.26,"n":1747,"o":174.59,"t":"2026-09-25T19:45:00Z","v":42381,"vw":173.75343},{"c":173.48,"h":173.48,"l":173.48,"n":43,"o":173.48,"t":"2026-09-25T20:00:00Z","v":42033,"vw":173.48},{"c":171.47,"h":172.29,"l":171.47,"n":132,"o":171.82,"t":"2026-09-28T13:30:00Z","v":4748,"vw":171.94435},{"c":171.44,"h":171.64,"l":171.44,"n":111,"o":171.64,"t":"2026-09-28T13:45:00Z","v":2888,"vw":171.591945},{"c":171.895,"h":172.18,"l":171.32,"n":112,"o":171.44,"t":"2026-09-28T14:00:00Z","v":3581,"vw":171.9284},{"c":170.59,"h":171.995,"l":170.59,"n":156,"o":171.89,"t":"2026-09-28T14:15:00Z","v":3830,"vw":171.545777},{"c":170.78,"h":171.19,"l":170.6172,"n":291,"o":170.885,"t":"2026-09-28T14:30:00Z","v":5213,"vw":170.878881},{"c":171.2,"h":171.27,"l":170.78,"n":222,"o":170.78,"t":"2026-09-28T14:45:00Z","v":4697,"vw":171.13762},{"c":170.815,"h":171.46,"l":170.815,"n":267,"o":171.211,"t":"2026-09-28T15:00:00Z","v":5345,"vw":171.232965},{"c":170.14,"h":171.16,"l":170,"n":318,"o":170.81,"t":"2026-09-28T15:15:00Z","v":5003,"vw":170.578261},{"c":170.03,"h":170.98,"l":169.905,"n":462,"o":170.14,"t":"2026-09-28T15:30:00Z","v":20878,"vw":170.374446},{"c":169.6025,"h":170.185,"l":169.585,"n":194,"o":170.03,"t":"2026-09-28T15:45:00Z","v":7902,"vw":169.925047},{"c":169.4901,"h":169.84,"l":169.475,"n":186,"o":169.6,"t":"2026-09-28T16:00:00Z","v":4477,"vw":169.594473},{"c":170.76,"h":170.765,"l":169.61,"n":772,"o":169.75,"t":"2026-09-28T16:15:00Z","v":36797,"vw":170.387571},{"c":169.555,"h":170.3,"l":169.445,"n":341,"o":170.3,"t":"2026-09-28T16:30:00Z","v":19286,"vw":169.868638},{"c":169.57,"h":169.75,"l":169.405,"n":245,"o":169.51,"t":"2026-09-28T16:45:00Z","v":6077,"vw":169.683602},{"c":170.725,"h":171.04,"l":169.7,"n":257,"o":169.88,"t":"2026-09-28T17:00:00Z","v":5170,"vw":170.338882},{"c":170,"h":170.72,"l":170,"n":89,"o":170.72,"t":"2026-09-28T17:15:00Z","v":1394,"vw":170.375},{"c":170.57,"h":170.57,"l":170.285,"n":152,"o":170.285,"t":"2026-09-28T17:30:00Z","v":3170,"vw":170.416225},{"c":170.32,"h":170.81,"l":170.22,"n":143,"o":170.81,"t":"2026-09-28T17:45:00Z","v":2758,"vw":170.5075},{"c":169.835,"h":170.19,"l":169.835,"n":153,"o":170.19,"t":"2026-09-28T18:00:00Z","v":2029,"vw":170.0745},{"c":169.35,"h":169.825,"l":169.35,"n":117,"o":169.825,"t":"2026-09-28T18:15:00Z","v":1932,"vw":169.62395},{"c":169,"h":169.63,"l":168.76,"n":593,"o":169.11,"t":"2026-09-28T18:30:00Z","v":17925,"vw":169.258834},{"c":169.845,"h":169.845,"l":169.16,"n":331,"o":169.16,"t":"2026-09-28T18:45:00Z","v":11347,"vw":169.591075},{"c":169.58,"h":170,"l":169.22,"n":468,"o":169.79,"t":"2026-09-28T19:00:00Z","v":13588,"vw":169.657358},{"c":169.19,"h":169.4,"l":169,"n":342,"o":169.4,"t":"2026-09-28T19:15:00Z","v":7737,"vw":169.280905},{"c":169.86,"h":170.31,"l":169.19,"n":633,"o":169.19,"t":"2026-09-28T19:30:00Z","v":26467,"vw":169.798888},{"c":170.11,"h":170.53,"l":169.64,"n":1700,"o":169.82,"t":"2026-09-28T19:45:00Z","v":44386,"vw":170.018797},{"c":170.02,"h":170.02,"l":170.02,"n":35,"o":170.02,"t":"2026-09-28T20:00:00Z","v":46942,"vw":170.02},{"c":170.0001,"h":170.0001,"l":170,"n":2,"o":170,"t":"2026-09-28T20:45:00Z","v":200,"vw":170.00005},{"c":170,"h":170,"l":170,"n":1,"o":170,"t":"2026-09-28T21:00:00Z","v":750,"vw":170},{"c":170.72,"h":171.23,"l":169.41,"n":366,"o":171.21,"t":"2026-09-29T13:30:00Z","v":12569,"vw":170.698426},{"c":171.625,"h":171.805,"l":169.34,"n":359,"o":170.72,"t":"2026-09-29T13:45:00Z","v":22266,"vw":171.113152},{"c":170.5588,"h":171.71,"l":170.5588,"n":315,"o":171.62,"t":"2026-09-29T14:00:00Z","v":18628,"vw":171.472616},{"c":170.62,"h":171.5,"l":170.62,"n":88,"o":170.9627,"t":"2026-09-29T14:15:00Z","v":2355,"vw":171.181861},{"c":169.28,"h":170.84,"l":169.28,"n":282,"o":170.545,"t":"2026-09-29T14:30:00Z","v":13090,"vw":170.084513},{"c":170.16,"h":170.69,"l":169.06,"n":271,"o":169.28,"t":"2026-09-29T14:45:00Z","v":16147,"vw":169.907402},{"c":169,"h":170.18,"l":169,"n":194,"o":170.16,"t":"2026-09-29T15:00:00Z","v":4032,"vw":169.638277},{"c":168.36,"h":168.81,"l":168.06,"n":217,"o":168.81,"t":"2026-09-29T15:15:00Z","v":10933,"vw":168.37401},{"c":168.37,"h":168.59,"l":168.37,"n":93,"o":168.51,"t":"2026-09-29T15:30:00Z","v":2617,"vw":168.517715},{"c":167.52,"h":168.49,"l":167.52,"n":255,"o":168.37,"t":"2026-09-29T15:45:00Z","v":6841,"vw":168.187015},{"c":167.19,"h":167.85,"l":167.19,"n":86,"o":167.495,"t":"2026-09-29T16:00:00Z","v":1761,"vw":167.694445},{"c":167.19,"h":167.86,"l":167.19,"n":136,"o":167.75,"t":"2026-09-29T16:15:00Z","v":3000,"vw":167.557285},{"c":167.25,"h":167.52,"l":167.01,"n":130,"o":167.3892,"t":"2026-09-29T16:30:00Z","v":2863,"vw":167.282049},{"c":167.25,"h":167.41,"l":166.51,"n":333,"o":167.25,"t":"2026-09-29T16:45:00Z","v":20865,"vw":166.995705},{"c":166.98,"h":167.25,"l":166.93,"n":227,"o":167.25,"t":"2026-09-29T17:00:00Z","v":7824,"vw":167.007059},{"c":166.53,"h":166.98,"l":166.53,"n":47,"o":166.98,"t":"2026-09-29T17:15:00Z","v":1671,"vw":166.804869},{"c":167,"h":167.1999,"l":166.59,"n":147,"o":166.91,"t":"2026-09-29T17:30:00Z","v":3209,"vw":166.929985},{"c":166.95,"h":167.12,"l":166.95,"n":180,"o":167.1,"t":"2026-09-29T17:45:00Z","v":2880,"vw":167.055247},{"c":166.61,"h":167.445,"l":166.61,"n":190,"o":166.9,"t":"2026-09-29T18:00:00Z","v":4069,"vw":167.10347},{"c":167.17,"h":167.17,"l":166.85,"n":205,"o":166.88,"t":"2026-09-29T18:15:00Z","v":5242,"vw":166.911795},{"c":167.02,"h":167.625,"l":166.9,"n":195,"o":166.94,"t":"2026-09-29T18:30:00Z","v":9120,"vw":167.032243},{"c":167.33,"h":167.345,"l":167.09,"n":160,"o":167.345,"t":"2026-09-29T18:45:00Z","v":3548,"vw":167.198521},{"c":167.52,"h":167.69,"l":167.2,"n":295,"o":167.33,"t":"2026-09-29T19:00:00Z","v":6560,"vw":167.48676},{"c":166.91,"h":167.52,"l":166.7,"n":411,"o":167.52,"t":"2026-09-29T19:15:00Z","v":6733,"vw":167.122281},{"c":167.525,"h":167.66,"l":166.91,"n":721,"o":166.91,"t":"2026-09-29T19:30:00Z","v":33233,"vw":167.305535},{"c":167.97,"h":168.22,"l":167.16,"n":1434,"o":167.6,"t":"2026-09-29T19:45:00Z","v":40417,"vw":167.764936},{"c":167.92,"h":167.92,"l":167.92,"n":24,"o":167.92,"t":"2026-09-29T20:00:00Z","v":59202,"vw":167.92},{"c":167.81,"h":171.025,"l":167.07,"n":266,"o":168.09,"t":"2026-09-30T13:30:00Z","v":8546,"vw":168.036268},{"c":166.71,"h":167.76,"l":166.71,"n":131,"o":167.76,"t":"2026-09-30T13:45:00Z","v":4984,"vw":167.267097},{"c":167.565,"h":167.79,"l":166.325,"n":223,"o":166.5475,"t":"2026-09-30T14:00:00Z","v":7954,"vw":167.100455},{"c":168,"h":168.12,"l":167.73,"n":118,"o":168.12,"t":"2026-09-30T14:15:00Z","v":4923,"vw":167.98222},{"c":167.24,"h":168,"l":167.07,"n":266,"o":168,"t":"2026-09-30T14:30:00Z","v":6592,"vw":167.51897},{"c":167.98,"h":167.98,"l":167.405,"n":37,"o":167.8072,"t":"2026-09-30T14:45:00Z","v":830,"vw":167.725541},{"c":168.22,"h":168.755,"l":168.22,"n":145,"o":168.755,"t":"2026-09-30T15:00:00Z","v":3849,"vw":168.312895},{"c":167.825,"h":168.34,"l":167.45,"n":386,"o":168.07,"t":"2026-09-30T15:15:00Z","v":9702,"vw":167.841354},{"c":167.39,"h":167.84,"l":167.39,"n":252,"o":167.82,"t":"2026-09-30T15:30:00Z","v":4270,"vw":167.620446},{"c":167.36,"h":167.38,"l":167.14,"n":257,"o":167.38,"t":"2026-09-30T15:45:00Z","v":3365,"vw":167.231429},{"c":167.28,"h":167.55,"l":167.22,"n":195,"o":167.34,"t":"2026-09-30T16:00:00Z","v":3506,"vw":167.342433},{"c":166.98,"h":167.235,"l":166.91,"n":130,"o":167.08,"t":"2026-09-30T16:15:00Z","v":3852,"vw":167.048983},{"c":166.32,"h":167,"l":166.32,"n":164,"o":166.98,"t":"2026-09-30T16:30:00Z","v":3258,"vw":166.804821},{"c":166.665,"h":166.77,"l":166.395,"n":166,"o":166.395,"t":"2026-09-30T16:45:00Z","v":3611,"vw":166.620725},{"c":166.64,"h":167.04,"l":166.47,"n":249,"o":166.49,"t":"2026-09-30T17:00:00Z","v":8722,"vw":166.750585},{"c":166.17,"h":166.685,"l":166.17,"n":130,"o":166.56,"t":"2026-09-30T17:15:00Z","v":2771,"vw":166.372436},{"c":166.29,"h":166.6051,"l":166.135,"n":139,"o":166.14,"t":"2026-09-30T17:30:00Z","v":3007,"vw":166.337373},{"c":166.635,"h":166.85,"l":166.615,"n":130,"o":166.63,"t":"2026-09-30T17:45:00Z","v":4625,"vw":166.693266},{"c":166.415,"h":166.63,"l":166.3,"n":190,"o":166.63,"t":"2026-09-30T18:00:00Z","v":4556,"vw":166.431931},{"c":166.315,"h":166.315,"l":166.215,"n":114,"o":166.31,"t":"2026-09-30T18:15:00Z","v":2742,"vw":166.272143},{"c":166.06,"h":166.42,"l":166.05,"n":212,"o":166.29,"t":"2026-09-30T18:30:00Z","v":4226,"vw":166.230477},{"c":166.42,"h":166.42,"l":166,"n":247,"o":166.26,"t":"2026-09-30T18:45:00Z","v":6352,"vw":166.104703},{"c":166.09,"h":166.39,"l":166.09,"n":83,"o":166.23,"t":"2026-09-30T19:00:00Z","v":1490,"vw":166.234167},{"c":165.9,"h":166.51,"l":165.9,"n":430,"o":166.285,"t":"2026-09-30T19:15:00Z","v":7809,"vw":166.332261},{"c":167.21,"h":167.37,"l":165.92,"n":504,"o":165.92,"t":"2026-09-30T19:30:00Z","v":13189,"vw":166.841654},{"c":167,"h":167.69,"l":166.83,"n":1494,"o":167.355,"t":"2026-09-30T19:45:00Z","v":46557,"vw":167.164572},{"c":167.11,"h":167.11,"l":167.11,"n":46,"o":167.11,"t":"2026-09-30T20:00:00Z","v":190324,"vw":167.11},{"c":170.45,"h":170.45,"l":170.45,"n":1,"o":170.45,"t":"2026-09-30T23:00:00Z","v":120,"vw":170.45},{"c":166.49,"h":168.78,"l":166.15,"n":154,"o":167.27,"t":"2026-10-01T13:30:00Z","v":5541,"vw":167.037344},{"c":166.18,"h":167.06,"l":166.18,"n":215,"o":167.06,"t":"2026-10-01T13:45:00Z","v":4505,"vw":166.653757},{"c":165.3,"h":165.88,"l":164.77,"n":245,"o":165.88,"t":"2026-10-01T14:00:00Z","v":6009,"vw":165.160192},{"c":165.3,"h":165.96,"l":165.22,"n":270,"o":165.3,"t":"2026-10-01T14:15:00Z","v":10404,"vw":165.506169},{"c":166.64,"h":166.64,"l":165.1233,"n":255,"o":165.1233,"t":"2026-10-01T14:30:00Z","v":8367,"vw":165.874719},{"c":166.8,"h":166.8,"l":166.21,"n":232,"o":166.6,"t":"2026-10-01T14:45:00Z","v":5897,"vw":166.638119},{"c":166.1,"h":166.76,"l":166.0136,"n":386,"o":166.75,"t":"2026-10-01T15:00:00Z","v":9052,"vw":166.406385},{"c":166.15,"h":166.2056,"l":165.321,"n":406,"o":165.79,"t":"2026-10-01T15:15:00Z","v":11537,"vw":165.790541},{"c":166.065,"h":166.065,"l":166.06,"n":49,"o":166.06,"t":"2026-10-01T15:30:00Z","v":1358,"vw":166.061316},{"c":167.65,"h":168.05,"l":166.835,"n":333,"o":166.85,"t":"2026-10-01T15:45:00Z","v":10157,"vw":167.519142},{"c":168.01,"h":168.69,"l":167.81,"n":404,"o":167.835,"t":"2026-10-01T16:00:00Z","v":10679,"vw":168.186524},{"c":168.6621,"h":169.02,"l":168.08,"n":179,"o":168.08,"t":"2026-10-01T16:15:00Z","v":6868,"vw":168.67952},{"c":168.96,"h":169.57,"l":168.94,"n":463,"o":169.1,"t":"2026-10-01T16:30:00Z","v":10448,"vw":169.363762},{"c":169.03,"h":169.35,"l":169.03,"n":119,"o":169.215,"t":"2026-10-01T16:45:00Z","v":2627,"vw":169.263636},{"c":168.75,"h":169.46,"l":168.75,"n":204,"o":168.98,"t":"2026-10-01T17:00:00Z","v":3334,"vw":169.148667},{"c":169.26,"h":169.44,"l":168.87,"n":339,"o":168.99,"t":"2026-10-01T17:15:00Z","v":6707,"vw":169.154426},{"c":169.75,"h":169.98,"l":169.42,"n":368,"o":169.55,"t":"2026-10-01T17:30:00Z","v":7373,"vw":169.628667},{"c":168.98,"h":169.75,"l":168.98,"n":146,"o":169.75,"t":"2026-10-01T17:45:00Z","v":3675,"vw":169.583261},{"c":169.035,"h":169.21,"l":168.785,"n":137,"o":168.8,"t":"2026-10-01T18:00:00Z","v":2555,"vw":169.071923},{"c":169.28,"h":169.9499,"l":169.13,"n":392,"o":169.13,"t":"2026-10-01T18:15:00Z","v":17622,"vw":169.571008},{"c":168.92,"h":169.49,"l":168.9,"n":169,"o":168.98,"t":"2026-10-01T18:30:00Z","v":3719,"vw":169.174531},{"c":169.05,"h":169.11,"l":168.5,"n":224,"o":168.77,"t":"2026-10-01T18:45:00Z","v":3849,"vw":168.895417},{"c":169.115,"h":169.115,"l":169.08,"n":51,"o":169.08,"t":"2026-10-01T19:00:00Z","v":898,"vw":169.091667},{"c":169.9,"h":169.9,"l":169.135,"n":359,"o":169.38,"t":"2026-10-01T19:15:00Z","v":7175,"vw":169.600194},{"c":170.56,"h":170.67,"l":169.93,"n":1283,"o":170.13,"t":"2026-10-01T19:30:00Z","v":36063,"vw":170.288733},{"c":171.55,"h":171.76,"l":170.11,"n":2398,"o":170.56,"t":"2026-10-01T19:45:00Z","v":79453,"vw":170.761424},{"c":171.49,"h":171.49,"l":171.49,"n":28,"o":171.49,"t":"2026-10-01T20:00:00Z","v":56344,"vw":171.49},{"c":170,"h":170,"l":170,"n":3,"o":170,"t":"2026-10-02T08:00:00Z","v":500,"vw":170},{"c":166.6,"h":166.6,"l":166.6,"n":1,"o":166.6,"t":"2026-10-02T11:15:00Z","v":200,"vw":166.6},{"c":174.68,"h":175.36,"l":173.76,"n":391,"o":174.06,"t":"2026-10-02T13:30:00Z","v":11701,"vw":174.333679},{"c":173.87,"h":175.2,"l":173.87,"n":164,"o":174.88,"t":"2026-10-02T13:45:00Z","v":4646,"vw":174.645475},{"c":174.54,"h":175.325,"l":173.6825,"n":240,"o":173.6825,"t":"2026-10-02T14:00:00Z","v":6586,"vw":174.791712},{"c":174.695,"h":174.745,"l":174.695,"n":43,"o":174.745,"t":"2026-10-02T14:15:00Z","v":934,"vw":174.7225},{"c":175.55,"h":175.655,"l":174.67,"n":274,"o":174.745,"t":"2026-10-02T14:30:00Z","v":7164,"vw":175.332736},{"c":175.44,"h":176.15,"l":175.44,"n":343,"o":175.54,"t":"2026-10-02T14:45:00Z","v":7605,"vw":175.814293},{"c":173.69,"h":175.01,"l":173.42,"n":212,"o":175.01,"t":"2026-10-02T15:00:00Z","v":3837,"vw":174.159344},{"c":173.82,"h":173.82,"l":173.04,"n":245,"o":173.585,"t":"2026-10-02T15:15:00Z","v":4667,"vw":173.478571},{"c":173.68,"h":174.1,"l":173.525,"n":191,"o":173.82,"t":"2026-10-02T15:30:00Z","v":4472,"vw":173.762292},{"c":173.53,"h":173.68,"l":172.92,"n":80,"o":173.68,"t":"2026-10-02T15:45:00Z","v":2025,"vw":173.380909},{"c":173.765,"h":173.81,"l":173.32,"n":271,"o":173.65,"t":"2026-10-02T16:00:00Z","v":7811,"vw":173.618144},{"c":173.66,"h":173.96,"l":173.66,"n":100,"o":173.9,"t":"2026-10-02T16:15:00Z","v":2074,"vw":173.807826},{"c":173.53,"h":173.7075,"l":173.38,"n":180,"o":173.7075,"t":"2026-10-02T16:30:00Z","v":3105,"vw":173.549773},{"c":173.97,"h":173.97,"l":173.335,"n":105,"o":173.335,"t":"2026-10-02T16:45:00Z","v":2414,"vw":173.685334},{"c":174.12,"h":174.49,"l":174.12,"n":169,"o":174.31,"t":"2026-10-02T17:00:00Z","v":8013,"vw":174.308689},{"c":173.47,"h":174.2,"l":173.47,"n":214,"o":174.2,"t":"2026-10-02T17:15:00Z","v":4472,"vw":173.848691},{"c":173.605,"h":173.79,"l":173.46,"n":70,"o":173.46,"t":"2026-10-02T17:30:00Z","v":1203,"vw":173.673},{"c":173.645,"h":173.9299,"l":173.52,"n":131,"o":173.87,"t":"2026-10-02T17:45:00Z","v":2618,"vw":173.704781},{"c":173.93,"h":173.93,"l":173.64,"n":198,"o":173.64,"t":"2026-10-02T18:00:00Z","v":4798,"vw":173.7298},{"c":173.27,"h":174.03,"l":173.27,"n":245,"o":173.86,"t":"2026-10-02T18:15:00Z","v":6125,"vw":173.762479},{"c":173.77,"h":173.92,"l":173.505,"n":166,"o":173.505,"t":"2026-10-02T18:30:00Z","v":3033,"vw":173.81541},{"c":173.81,"h":173.82,"l":173.81,"n":55,"o":173.81,"t":"2026-10-02T18:45:00Z","v":729,"vw":173.813333},{"c":173.395,"h":174.0699,"l":173.395,"n":304,"o":173.95,"t":"2026-10-02T19:00:00Z","v":6805,"vw":173.831502},{"c":173.04,"h":173.36,"l":172.945,"n":343,"o":173.33,"t":"2026-10-02T19:15:00Z","v":6816,"vw":173.182341},{"c":172.79,"h":173.13,"l":172.465,"n":611,"o":173.08,"t":"2026-10-02T19:30:00Z","v":18895,"vw":172.703976},{"c":172.85,"h":173.05,"l":172.48,"n":1041,"o":172.835,"t":"2026-10-02T19:45:00Z","v":23724,"vw":172.787105},{"c":172.89,"h":172.89,"l":172.69,"n":37,"o":172.69,"t":"2026-10-02T20:00:00Z","v":122048,"vw":172.889544},{"c":173.85,"h":174.22,"l":173.15,"n":135,"o":173.15,"t":"2026-10-05T13:30:00Z","v":6577,"vw":173.835511},{"c":173.56,"h":173.89,"l":173.555,"n":90,"o":173.84,"t":"2026-10-05T13:45:00Z","v":2505,"vw":173.800053},{"c":175.19,"h":175.31,"l":173.56,"n":191,"o":173.56,"t":"2026-10-05T14:00:00Z","v":3641,"vw":174.417955},{"c":175.69,"h":175.69,"l":175.07,"n":176,"o":175.19,"t":"2026-10-05T14:15:00Z","v":6806,"vw":175.157121},{"c":176.13,"h":176.135,"l":175.14,"n":263,"o":175.71,"t":"2026-10-05T14:30:00Z","v":5560,"vw":175.74625},{"c":176.18,"h":176.39,"l":175.73,"n":183,"o":176,"t":"2026-10-05T14:45:00Z","v":4051,"vw":176.065479},{"c":176.92,"h":176.92,"l":175.695,"n":301,"o":176.17,"t":"2026-10-05T15:00:00Z","v":11879,"vw":176.134431},{"c":176.92,"h":177.21,"l":176.2001,"n":214,"o":176.87,"t":"2026-10-05T15:15:00Z","v":4138,"vw":176.816857},{"c":177.2,"h":177.2,"l":176.745,"n":81,"o":176.745,"t":"2026-10-05T15:30:00Z","v":1989,"vw":176.962915},{"c":176.33,"h":176.84,"l":176.33,"n":204,"o":176.84,"t":"2026-10-05T15:45:00Z","v":3945,"vw":176.628103},{"c":176.84,"h":176.84,"l":176.24,"n":148,"o":176.33,"t":"2026-10-05T16:00:00Z","v":3049,"vw":176.47625},{"c":176.715,"h":176.97,"l":176.54,"n":191,"o":176.97,"t":"2026-10-05T16:15:00Z","v":3761,"vw":176.707895},{"c":177.345,"h":177.42,"l":176.67,"n":408,"o":176.795,"t":"2026-10-05T16:30:00Z","v":7160,"vw":176.964255},{"c":177.5,"h":177.78,"l":177.5,"n":114,"o":177.565,"t":"2026-10-05T16:45:00Z","v":2629,"vw":177.58421},{"c":177.57,"h":177.88,"l":177.39,"n":315,"o":177.52,"t":"2026-10-05T17:00:00Z","v":10742,"vw":177.691658},{"c":178.37,"h":178.37,"l":177.4425,"n":348,"o":177.78,"t":"2026-10-05T17:15:00Z","v":13362,"vw":178.060205},{"c":178.17,"h":178.61,"l":177.96,"n":204,"o":177.96,"t":"2026-10-05T17:30:00Z","v":5454,"vw":178.229514},{"c":178.59,"h":178.62,"l":178.57,"n":45,"o":178.57,"t":"2026-10-05T17:45:00Z","v":1150,"vw":178.593333},{"c":178.38,"h":178.745,"l":178.38,"n":339,"o":178.6,"t":"2026-10-05T18:00:00Z","v":7039,"vw":178.57257},{"c":178.71,"h":178.77,"l":177.81,"n":364,"o":178.535,"t":"2026-10-05T18:15:00Z","v":13176,"vw":178.233175},{"c":178.75,"h":178.77,"l":178.22,"n":260,"o":178.7,"t":"2026-10-05T18:30:00Z","v":9098,"vw":178.646183},{"c":178.43,"h":178.79,"l":178.4,"n":257,"o":178.6595,"t":"2026-10-05T18:45:00Z","v":7533,"vw":178.621392},{"c":179.155,"h":179.235,"l":178.43,"n":491,"o":178.43,"t":"2026-10-05T19:00:00Z","v":17299,"vw":178.92997},{"c":178.37,"h":179.38,"l":178.37,"n":310,"o":179.15,"t":"2026-10-05T19:15:00Z","v":12113,"vw":179.12},{"c":178.87,"h":178.88,"l":178.16,"n":447,"o":178.68,"t":"2026-10-05T19:30:00Z","v":12305,"vw":178.574637},{"c":178.35,"h":179.41,"l":177.81,"n":2217,"o":178.88,"t":"2026-10-05T19:45:00Z","v":80116,"vw":178.665467},{"c":178,"h":178,"l":178,"n":38,"o":178,"t":"2026-10-05T20:00:00Z","v":101974,"vw":178},{"c":179,"h":179,"l":179,"n":5,"o":179,"t":"2026-10-06T11:15:00Z","v":150,"vw":179},{"c":178,"h":178,"l":178,"n":1,"o":178,"t":"2026-10-06T12:45:00Z","v":113,"vw":178},{"c":178.71,"h":181.04,"l":178.71,"n":208,"o":179.8,"t":"2026-10-06T13:30:00Z","v":10913,"vw":180.099972},{"c":178.34,"h":178.75,"l":178.34,"n":110,"o":178.61,"t":"2026-10-06T13:45:00Z","v":2833,"vw":178.539354},{"c":179.76,"h":180.24,"l":178.57,"n":397,"o":178.57,"t":"2026-10-06T14:00:00Z","v":23404,"vw":179.758603},{"c":178.79,"h":179.76,"l":178.79,"n":157,"o":179.76,"t":"2026-10-06T14:15:00Z","v":3798,"vw":179.488844},{"c":180.22,"h":180.22,"l":179.3513,"n":187,"o":179.3513,"t":"2026-10-06T14:30:00Z","v":10127,"vw":179.914928},{"c":180.87,"h":181.44,"l":179.92,"n":450,"o":179.92,"t":"2026-10-06T14:45:00Z","v":12667,"vw":180.628269},{"c":180.7,"h":180.96,"l":180.27,"n":526,"o":180.87,"t":"2026-10-06T15:00:00Z","v":5059,"vw":180.80123},{"c":181.65,"h":181.7627,"l":180.76,"n":554,"o":180.76,"t":"2026-10-06T15:15:00Z","v":13432,"vw":181.330787},{"c":181.48,"h":181.56,"l":181.48,"n":23,"o":181.56,"t":"2026-10-06T15:30:00Z","v":580,"vw":181.54},{"c":181.12,"h":181.39,"l":181.12,"n":130,"o":181.18,"t":"2026-10-06T15:45:00Z","v":3265,"vw":181.223622},{"c":181.545,"h":181.79,"l":180.92,"n":230,"o":180.96,"t":"2026-10-06T16:00:00Z","v":6645,"vw":181.364923},{"c":181.7325,"h":181.82,"l":181.48,"n":181,"o":181.54,"t":"2026-10-06T16:15:00Z","v":4334,"vw":181.619978},{"c":181.915,"h":182.375,"l":181.75,"n":257,"o":181.75,"t":"2026-10-06T16:30:00Z","v":9116,"vw":182.199904},{"c":181.45,"h":182.04,"l":181.45,"n":126,"o":182.04,"t":"2026-10-06T16:45:00Z","v":3963,"vw":181.63267},{"c":181.155,"h":181.43,"l":180.74,"n":118,"o":181.43,"t":"2026-10-06T17:00:00Z","v":1939,"vw":181.256667},{"c":181.31,"h":181.56,"l":181.17,"n":321,"o":181.31,"t":"2026-10-06T17:15:00Z","v":6449,"vw":181.353363},{"c":180.97,"h":181.48,"l":180.97,"n":361,"o":181.43,"t":"2026-10-06T17:30:00Z","v":8896,"vw":181.243223},{"c":181.335,"h":181.335,"l":181.28,"n":131,"o":181.29,"t":"2026-10-06T17:45:00Z","v":1832,"vw":181.295},{"c":181.17,"h":181.47,"l":181.0798,"n":323,"o":181.39,"t":"2026-10-06T18:00:00Z","v":9119,"vw":181.399719},{"c":180.88,"h":181.54,"l":180.88,"n":205,"o":181.305,"t":"2026-10-06T18:15:00Z","v":5471,"vw":181.251999},{"c":181.4675,"h":181.66,"l":181.07,"n":279,"o":181.07,"t":"2026-10-06T18:30:00Z","v":5012,"vw":181.263481},{"c":181.49,"h":181.73,"l":181.365,"n":254,"o":181.46,"t":"2026-10-06T18:45:00Z","v":8273,"vw":181.415643},{"c":181.92,"h":182,"l":181.84,"n":285,"o":181.89,"t":"2026-10-06T19:00:00Z","v":4982,"vw":181.919048},{"c":182.315,"h":182.87,"l":181.69,"n":666,"o":181.92,"t":"2026-10-06T19:15:00Z","v":17377,"vw":182.569015},{"c":182.52,"h":182.59,"l":182.19,"n":441,"o":182.34,"t":"2026-10-06T19:30:00Z","v":9312,"vw":182.418522},{"c":182.96,"h":183.04,"l":181.96,"n":1953,"o":182.56,"t":"2026-10-06T19:45:00Z","v":61617,"vw":182.541748},{"c":182.88,"h":182.88,"l":182.88,"n":33,"o":182.88,"t":"2026-10-06T20:00:00Z","v":43944,"vw":182.88},{"c":180.97,"h":180.975,"l":180.23,"n":191,"o":180.23,"t":"2026-10-07T13:30:00Z","v":4460,"vw":180.456552},{"c":181.96,"h":182.56,"l":180.97,"n":362,"o":180.97,"t":"2026-10-07T13:45:00Z","v":5900,"vw":181.869238},{"c":181.75,"h":182.33,"l":181.7,"n":211,"o":182.11,"t":"2026-10-07T14:00:00Z","v":3897,"vw":182.051377},{"c":181.01,"h":182.18,"l":181.01,"n":248,"o":182.18,"t":"2026-10-07T14:15:00Z","v":4552,"vw":181.432816},{"c":181.92,"h":182.02,"l":180.96,"n":593,"o":181.01,"t":"2026-10-07T14:30:00Z","v":11339,"vw":181.589302},{"c":182.04,"h":182.11,"l":181.06,"n":721,"o":181.92,"t":"2026-10-07T14:45:00Z","v":14306,"vw":181.799039},{"c":182.495,"h":182.73,"l":181.825,"n":520,"o":181.89,"t":"2026-10-07T15:00:00Z","v":11904,"vw":182.171172},{"c":182.0825,"h":182.61,"l":181.99,"n":414,"o":182.49,"t":"2026-10-07T15:15:00Z","v":13935,"vw":182.434791},{"c":181.9,"h":182.665,"l":181.9,"n":340,"o":182.305,"t":"2026-10-07T15:30:00Z","v":6097,"vw":182.470816},{"c":182.44,"h":182.45,"l":182.19,"n":196,"o":182.39,"t":"2026-10-07T15:45:00Z","v":3030,"vw":182.398494},{"c":181.44,"h":182.27,"l":181.31,"n":229,"o":182.27,"t":"2026-10-07T16:00:00Z","v":3982,"vw":181.879917},{"c":182.54,"h":182.75,"l":181.82,"n":409,"o":181.82,"t":"2026-10-07T16:15:00Z","v":12614,"vw":182.458748},{"c":182.73,"h":182.76,"l":182.3051,"n":441,"o":182.745,"t":"2026-10-07T16:30:00Z","v":6077,"vw":182.535243},{"c":182.76,"h":183.075,"l":182.73,"n":199,"o":182.96,"t":"2026-10-07T16:45:00Z","v":4303,"vw":182.938547},{"c":183.17,"h":183.69,"l":182.76,"n":511,"o":182.78,"t":"2026-10-07T17:00:00Z","v":11861,"vw":183.47222},{"c":183.27,"h":183.35,"l":182.821,"n":354,"o":183.17,"t":"2026-10-07T17:15:00Z","v":10627,"vw":183.205954},{"c":182.92,"h":183.59,"l":182.92,"n":192,"o":183.27,"t":"2026-10-07T17:30:00Z","v":5035,"vw":183.279435},{"c":183.2,"h":183.2,"l":182.82,"n":219,"o":182.86,"t":"2026-10-07T17:45:00Z","v":3150,"vw":182.940264},{"c":182.94,"h":183.43,"l":182.895,"n":269,"o":183.06,"t":"2026-10-07T18:00:00Z","v":5052,"vw":183.21625},{"c":182.96,"h":183.23,"l":182.96,"n":215,"o":183.04,"t":"2026-10-07T18:15:00Z","v":4045,"vw":183.049615},{"c":183.24,"h":183.26,"l":182.63,"n":414,"o":182.67,"t":"2026-10-07T18:30:00Z","v":7881,"vw":182.991351},{"c":182.915,"h":183.405,"l":182.915,"n":167,"o":183.405,"t":"2026-10-07T18:45:00Z","v":2913,"vw":183.166051},{"c":183.01,"h":183.56,"l":183.01,"n":574,"o":183.275,"t":"2026-10-07T19:00:00Z","v":9228,"vw":183.442404},{"c":183.58,"h":183.58,"l":183.12,"n":491,"o":183.12,"t":"2026-10-07T19:15:00Z","v":6428,"vw":183.329533},{"c":183.535,"h":183.87,"l":183.43,"n":687,"o":183.58,"t":"2026-10-07T19:30:00Z","v":11536,"vw":183.63879},{"c":184.18,"h":184.28,"l":183.115,"n":2428,"o":183.565,"t":"2026-10-07T19:45:00Z","v":73743,"vw":183.831945},{"c":184.12,"h":184.12,"l":184.12,"n":26,"o":184.12,"t":"2026-10-07T20:00:00Z","v":44310,"vw":184.12},{"c":182.24,"h":184.38,"l":181.65,"n":316,"o":183.31,"t":"2026-10-08T13:30:00Z","v":13382,"vw":182.39478},{"c":182.54,"h":182.63,"l":181.63,"n":221,"o":181.73,"t":"2026-10-08T13:45:00Z","v":9859,"vw":182.391113},{"c":182.26,"h":183.04,"l":181.88,"n":786,"o":182.46,"t":"2026-10-08T14:00:00Z","v":50088,"vw":182.603494},{"c":181.79,"h":182.22,"l":181.39,"n":318,"o":181.85,"t":"2026-10-08T14:15:00Z","v":12297,"vw":181.802897},{"c":181.81,"h":182.6,"l":181.455,"n":340,"o":182.08,"t":"2026-10-08T14:30:00Z","v":25863,"vw":182.00153},{"c":181.535,"h":181.79,"l":181.21,"n":330,"o":181.79,"t":"2026-10-08T14:45:00Z","v":12835,"vw":181.512792},{"c":181.49,"h":181.735,"l":181.15,"n":386,"o":181.46,"t":"2026-10-08T15:00:00Z","v":9503,"vw":181.592366},{"c":180.85,"h":180.985,"l":180.15,"n":232,"o":180.75,"t":"2026-10-08T15:15:00Z","v":4366,"vw":180.540353},{"c":181.03,"h":181.03,"l":180.3301,"n":170,"o":180.3301,"t":"2026-10-08T15:30:00Z","v":3438,"vw":180.735392},{"c":181.38,"h":181.38,"l":180.89,"n":164,"o":180.93,"t":"2026-10-08T15:45:00Z","v":2667,"vw":180.991357},{"c":181.295,"h":181.635,"l":181.07,"n":321,"o":181.225,"t":"2026-10-08T16:00:00Z","v":9919,"vw":181.438295},{"c":181.61,"h":182.44,"l":181.56,"n":567,"o":181.62,"t":"2026-10-08T16:15:00Z","v":18462,"vw":181.964683},{"c":181.91,"h":181.94,"l":181.46,"n":329,"o":181.94,"t":"2026-10-08T16:30:00Z","v":5229,"vw":181.750375},{"c":182.46,"h":182.46,"l":182,"n":136,"o":182,"t":"2026-10-08T16:45:00Z","v":2419,"vw":182.168067},{"c":182.09,"h":182.45,"l":181.27,"n":330,"o":182.45,"t":"2026-10-08T17:00:00Z","v":8021,"vw":181.878503},{"c":181.13,"h":181.79,"l":181.13,"n":289,"o":181.49,"t":"2026-10-08T17:15:00Z","v":6757,"vw":181.481284},{"c":182.46,"h":182.46,"l":181.63,"n":247,"o":181.68,"t":"2026-10-08T17:30:00Z","v":4705,"vw":182.110526},{"c":183.27,"h":183.465,"l":182.57,"n":253,"o":183.465,"t":"2026-10-08T17:45:00Z","v":5568,"vw":183.132318},{"c":183.71,"h":183.8,"l":183.27,"n":398,"o":183.27,"t":"2026-10-08T18:00:00Z","v":9061,"vw":183.520172},{"c":182.905,"h":183.525,"l":182.76,"n":276,"o":183.525,"t":"2026-10-08T18:15:00Z","v":6276,"vw":183.076233},{"c":182.76,"h":182.9,"l":182.425,"n":209,"o":182.9,"t":"2026-10-08T18:30:00Z","v":3589,"vw":182.758333},{"c":182.85,"h":182.85,"l":182.46,"n":113,"o":182.6825,"t":"2026-10-08T18:45:00Z","v":2871,"vw":182.670695},{"c":183.1,"h":183.145,"l":182.075,"n":371,"o":182.735,"t":"2026-10-08T19:00:00Z","v":7138,"vw":182.492017},{"c":183.55,"h":183.56,"l":183.08,"n":368,"o":183.1,"t":"2026-10-08T19:15:00Z","v":4976,"vw":183.293669},{"c":183.21,"h":183.5325,"l":183.21,"n":264,"o":183.5325,"t":"2026-10-08T19:30:00Z","v":3759,"vw":183.428864},{"c":182.46,"h":183.75,"l":182.17,"n":2324,"o":183.34,"t":"2026-10-08T19:45:00Z","v":63694,"vw":183.05588},{"c":182.59,"h":182.59,"l":182.45,"n":30,"o":182.45,"t":"2026-10-08T20:00:00Z","v":43901,"vw":182.589079},{"c":180.7633,"h":183.29,"l":180.7633,"n":138,"o":183.25,"t":"2026-10-09T13:30:00Z","v":4958,"vw":182.582022},{"c":179.72,"h":180.88,"l":179.601,"n":189,"o":180.88,"t":"2026-10-09T13:45:00Z","v":5830,"vw":180.148393},{"c":178.585,"h":179.835,"l":178.315,"n":215,"o":179.72,"t":"2026-10-09T14:00:00Z","v":5207,"vw":178.825898},{"c":178.54,"h":179,"l":178.54,"n":203,"o":178.81,"t":"2026-10-09T14:15:00Z","v":3952,"vw":178.850045},{"c":178.99,"h":178.99,"l":178.2213,"n":75,"o":178.535,"t":"2026-10-09T14:30:00Z","v":2420,"vw":178.471941},{"c":178.93,"h":179.155,"l":178.91,"n":134,"o":178.91,"t":"2026-10-09T14:45:00Z","v":5284,"vw":179.003371},{"c":178.42,"h":179.01,"l":177.98,"n":467,"o":178.95,"t":"2026-10-09T15:00:00Z","v":11981,"vw":178.569304},{"c":178.755,"h":178.755,"l":178.16,"n":208,"o":178.42,"t":"2026-10-09T15:15:00Z","v":6875,"vw":178.464335},{"c":178.82,"h":178.97,"l":178.5,"n":96,"o":178.97,"t":"2026-10-09T15:30:00Z","v":5032,"vw":178.764417},{"c":178.71,"h":178.8,"l":178.5,"n":18,"o":178.5,"t":"2026-10-09T15:45:00Z","v":752,"vw":178.677273},{"c":179.24,"h":179.67,"l":179.24,"n":187,"o":179.37,"t":"2026-10-09T16:00:00Z","v":5762,"vw":179.476501},{"c":179.435,"h":179.67,"l":179.17,"n":121,"o":179.17,"t":"2026-10-09T16:15:00Z","v":3602,"vw":179.329102},{"c":179.59,"h":180.34,"l":179.59,"n":172,"o":179.64,"t":"2026-10-09T16:30:00Z","v":5696,"vw":179.918382},{"c":179.43,"h":180.07,"l":179.17,"n":234,"o":180.05,"t":"2026-10-09T16:45:00Z","v":6057,"vw":179.68847},{"c":179.37,"h":179.7,"l":179.37,"n":148,"o":179.7,"t":"2026-10-09T17:00:00Z","v":2604,"vw":179.54},{"c":179.15,"h":179.36,"l":178.8875,"n":187,"o":179.36,"t":"2026-10-09T17:15:00Z","v":4926,"vw":179.116358},{"c":179.385,"h":179.39,"l":178.995,"n":119,"o":178.995,"t":"2026-10-09T17:30:00Z","v":2643,"vw":179.273182},{"c":179.49,"h":179.6499,"l":179,"n":186,"o":179.385,"t":"2026-10-09T17:45:00Z","v":4826,"vw":179.249424},{"c":179.58,"h":179.58,"l":179.36,"n":55,"o":179.36,"t":"2026-10-09T18:00:00Z","v":1688,"vw":179.449888},{"c":178.87,"h":179.44,"l":178.87,"n":226,"o":179.44,"t":"2026-10-09T18:15:00Z","v":6655,"vw":179.264317},{"c":178.72,"h":179.11,"l":178.72,"n":182,"o":179.11,"t":"2026-10-09T18:30:00Z","v":5933,"vw":178.828224},{"c":179.22,"h":179.33,"l":178.64,"n":226,"o":178.86,"t":"2026-10-09T18:45:00Z","v":5089,"vw":179.032122},{"c":178.865,"h":179.39,"l":178.865,"n":159,"o":179.39,"t":"2026-10-09T19:00:00Z","v":4447,"vw":179.191181},{"c":179.02,"h":179.02,"l":178.66,"n":245,"o":178.9,"t":"2026-10-09T19:15:00Z","v":6273,"vw":178.798774},{"c":179.04,"h":179.12,"l":178.91,"n":315,"o":179,"t":"2026-10-09T19:30:00Z","v":5867,"vw":179.029783},{"c":178.03,"h":179.082,"l":177.43,"n":1536,"o":179.04,"t":"2026-10-09T19:45:00Z","v":41008,"vw":178.055636},{"c":178.07,"h":178.07,"l":178.07,"n":29,"o":178.07,"t":"2026-10-09T20:00:00Z","v":50238,"vw":178.07},{"c":179.07,"h":179.63,"l":178.11,"n":127,"o":178.22,"t":"2026-10-12T13:30:00Z","v":5522,"vw":178.662137},{"c":178.325,"h":179.07,"l":177.915,"n":105,"o":179.07,"t":"2026-10-12T13:45:00Z","v":2582,"vw":178.671404},{"c":180.155,"h":180.19,"l":178.32,"n":230,"o":178.32,"t":"2026-10-12T14:00:00Z","v":13584,"vw":178.725484},{"c":180.61,"h":180.67,"l":179.505,"n":300,"o":180.095,"t":"2026-10-12T14:15:00Z","v":8429,"vw":180.216606},{"c":180.58,"h":180.92,"l":180.35,"n":185,"o":180.62,"t":"2026-10-12T14:30:00Z","v":4873,"vw":180.648825},{"c":179.75,"h":180.58,"l":179.34,"n":543,"o":180.58,"t":"2026-10-12T14:45:00Z","v":18287,"vw":179.756562},{"c":179.72,"h":179.905,"l":179.56,"n":190,"o":179.76,"t":"2026-10-12T15:00:00Z","v":9173,"vw":179.810402},{"c":179.46,"h":179.645,"l":179.155,"n":287,"o":179.62,"t":"2026-10-12T15:15:00Z","v":6391,"vw":179.287617},{"c":179.16,"h":179.75,"l":179.16,"n":78,"o":179.5,"t":"2026-10-12T15:30:00Z","v":2065,"vw":179.552857},{"c":179.3,"h":179.68,"l":179.265,"n":134,"o":179.59,"t":"2026-10-12T15:45:00Z","v":4103,"vw":179.505476},{"c":179.21,"h":179.45,"l":179.01,"n":181,"o":179.43,"t":"2026-10-12T16:00:00Z","v":3839,"vw":179.328947},{"c":178.38,"h":179.215,"l":178.38,"n":366,"o":179.215,"t":"2026-10-12T16:15:00Z","v":8004,"vw":178.771232},{"c":178.855,"h":178.86,"l":178.49,"n":130,"o":178.49,"t":"2026-10-12T16:30:00Z","v":2710,"vw":178.827667},{"c":178.6,"h":178.84,"l":178.52,"n":166,"o":178.815,"t":"2026-10-12T16:45:00Z","v":3041,"vw":178.637917},{"c":178.335,"h":178.58,"l":178.335,"n":177,"o":178.53,"t":"2026-10-12T17:00:00Z","v":3625,"vw":178.475588},{"c":177.285,"h":178.31,"l":177.26,"n":260,"o":178.31,"t":"2026-10-12T17:15:00Z","v":4707,"vw":177.590652},{"c":177.16,"h":177.37,"l":176.94,"n":257,"o":177.27,"t":"2026-10-12T17:30:00Z","v":17592,"vw":176.964951},{"c":177.19,"h":177.39,"l":177.14,"n":122,"o":177.39,"t":"2026-10-12T17:45:00Z","v":2028,"vw":177.2575},{"c":177.36,"h":177.37,"l":177.01,"n":84,"o":177.09,"t":"2026-10-12T18:00:00Z","v":1941,"vw":177.173461},{"c":177.44,"h":177.84,"l":177.44,"n":172,"o":177.67,"t":"2026-10-12T18:15:00Z","v":3683,"vw":177.73625},{"c":177.65,"h":177.76,"l":177.6,"n":62,"o":177.76,"t":"2026-10-12T18:30:00Z","v":1335,"vw":177.715},{"c":177.72,"h":177.8125,"l":177.51,"n":137,"o":177.58,"t":"2026-10-12T18:45:00Z","v":3736,"vw":177.657622},{"c":177.615,"h":177.735,"l":177.49,"n":247,"o":177.72,"t":"2026-10-12T19:00:00Z","v":4476,"vw":177.644479},{"c":176.595,"h":177.61,"l":176.59,"n":375,"o":177.61,"t":"2026-10-12T19:15:00Z","v":10266,"vw":177.018723},{"c":177.19,"h":177.19,"l":176.03,"n":420,"o":176.86,"t":"2026-10-12T19:30:00Z","v":10473,"vw":176.73012},{"c":176.6825,"h":177.545,"l":175.705,"n":2056,"o":177.19,"t":"2026-10-12T19:45:00Z","v":76421,"vw":176.56424},{"c":176.83,"h":176.83,"l":176.83,"n":38,"o":176.83,"t":"2026-10-12T20:00:00Z","v":63030,"vw":176.83},{"c":176.365,"h":177.68,"l":176.365,"n":84,"o":176.89,"t":"2026-10-13T13:30:00Z","v":5034,"vw":177.282637},{"c":174.91,"h":176.905,"l":174.12,"n":256,"o":176.3,"t":"2026-10-13T13:45:00Z","v":8406,"vw":176.065711},{"c":174.26,"h":174.91,"l":173.85,"n":234,"o":174.91,"t":"2026-10-13T14:00:00Z","v":6348,"vw":174.105499},{"c":174.35,"h":174.43,"l":174.105,"n":202,"o":174.105,"t":"2026-10-13T14:15:00Z","v":4948,"vw":174.294245},{"c":174.665,"h":174.69,"l":174.105,"n":263,"o":174.355,"t":"2026-10-13T14:30:00Z","v":5408,"vw":174.422066},{"c":174.27,"h":174.665,"l":173.9,"n":212,"o":174.665,"t":"2026-10-13T14:45:00Z","v":5049,"vw":174.254398},{"c":174.025,"h":174.45,"l":174,"n":284,"o":174.27,"t":"2026-10-13T15:00:00Z","v":5058,"vw":174.144327},{"c":173.97,"h":174.225,"l":173.86,"n":387,"o":174.215,"t":"2026-10-13T15:15:00Z","v":13427,"vw":173.994844},{"c":172.9,"h":174.24,"l":172.83,"n":617,"o":174.11,"t":"2026-10-13T15:30:00Z","v":24632,"vw":173.744626},{"c":172.44,"h":173.2,"l":172.26,"n":748,"o":172.9,"t":"2026-10-13T15:45:00Z","v":46773,"vw":172.862707},{"c":173.42,"h":173.42,"l":172.375,"n":322,"o":172.41,"t":"2026-10-13T16:00:00Z","v":16351,"vw":172.657474},{"c":172.99,"h":173.61,"l":172.86,"n":270,"o":173.37,"t":"2026-10-13T16:15:00Z","v":6904,"vw":173.219054},{"c":173.45,"h":173.83,"l":172.99,"n":246,"o":172.99,"t":"2026-10-13T16:30:00Z","v":6766,"vw":173.570256},{"c":173.07,"h":173.845,"l":172.935,"n":416,"o":173.46,"t":"2026-10-13T16:45:00Z","v":16942,"vw":173.325051},{"c":173.53,"h":173.67,"l":173.02,"n":129,"o":173.07,"t":"2026-10-13T17:00:00Z","v":2862,"vw":173.288118},{"c":173.66,"h":174.19,"l":173.57,"n":390,"o":173.86,"t":"2026-10-13T17:15:00Z","v":12226,"vw":173.822333},{"c":173.66,"h":173.98,"l":173.66,"n":98,"o":173.94,"t":"2026-10-13T17:30:00Z","v":1455,"vw":173.910833},{"c":173.35,"h":173.65,"l":173.26,"n":222,"o":173.65,"t":"2026-10-13T17:45:00Z","v":4496,"vw":173.496894},{"c":172.955,"h":173.5,"l":172.935,"n":623,"o":173.32,"t":"2026-10-13T18:00:00Z","v":23507,"vw":173.183338},{"c":172.37,"h":172.98,"l":172.14,"n":522,"o":172.92,"t":"2026-10-13T18:15:00Z","v":25208,"vw":172.774998},{"c":173.58,"h":173.61,"l":172.43,"n":511,"o":172.54,"t":"2026-10-13T18:30:00Z","v":16889,"vw":172.96971},{"c":173.58,"h":173.855,"l":173.05,"n":498,"o":173.745,"t":"2026-10-13T18:45:00Z","v":12716,"vw":173.43768},{"c":173.92,"h":174.305,"l":173.48,"n":333,"o":173.62,"t":"2026-10-13T19:00:00Z","v":8682,"vw":173.887574},{"c":173.99,"h":174.03,"l":173.65,"n":302,"o":173.73,"t":"2026-10-13T19:15:00Z","v":5501,"vw":173.837696},{"c":174.7,"h":175,"l":173.99,"n":769,"o":173.99,"t":"2026-10-13T19:30:00Z","v":16995,"vw":174.574425},{"c":174.98,"h":175.32,"l":174.21,"n":2172,"o":174.67,"t":"2026-10-13T19:45:00Z","v":67836,"vw":174.778894},{"c":174.99,"h":174.99,"l":174.99,"n":47,"o":174.99,"t":"2026-10-13T20:00:00Z","v":35407,"vw":174.99},{"c":174.99,"h":174.99,"l":174.99,"n":1,"o":174.99,"t":"2026-10-13T20:30:00Z","v":100,"vw":174.99},{"c":172.15,"h":173.41,"l":169.4139,"n":195,"o":171.76,"t":"2026-10-14T13:30:00Z","v":8471,"vw":172.27348},{"c":173.21,"h":173.21,"l":172.05,"n":334,"o":172.17,"t":"2026-10-14T13:45:00Z","v":8099,"vw":172.582747},{"c":172.91,"h":173.4,"l":172.87,"n":261,"o":173.22,"t":"2026-10-14T14:00:00Z","v":5574,"vw":173.106069},{"c":173.33,"h":173.65,"l":173.09,"n":288,"o":173.23,"t":"2026-10-14T14:15:00Z","v":5526,"vw":173.400132},{"c":173.76,"h":173.83,"l":173.245,"n":366,"o":173.52,"t":"2026-10-14T14:30:00Z","v":10741,"vw":173.611133},{"c":172.98,"h":173.41,"l":172.87,"n":320,"o":173.41,"t":"2026-10-14T14:45:00Z","v":11194,"vw":172.976092},{"c":172.835,"h":173.26,"l":172.8,"n":393,"o":173.22,"t":"2026-10-14T15:00:00Z","v":10909,"vw":172.986311},{"c":173.14,"h":173.14,"l":172.705,"n":284,"o":172.705,"t":"2026-10-14T15:15:00Z","v":8341,"vw":172.956732},{"c":172.97,"h":173.17,"l":172.92,"n":325,"o":173,"t":"2026-10-14T15:30:00Z","v":9333,"vw":173.015286},{"c":173.29,"h":173.39,"l":172.93,"n":268,"o":173.18,"t":"2026-10-14T15:45:00Z","v":7054,"vw":173.136959},{"c":172.965,"h":173.54,"l":172.965,"n":466,"o":173.295,"t":"2026-10-14T16:00:00Z","v":7002,"vw":173.362917},{"c":172.76,"h":173.0225,"l":172.47,"n":331,"o":172.89,"t":"2026-10-14T16:15:00Z","v":10363,"vw":172.819902},{"c":173.17,"h":173.23,"l":172.715,"n":169,"o":172.9,"t":"2026-10-14T16:30:00Z","v":3734,"vw":172.937656},{"c":172.9,"h":173.33,"l":172.9,"n":247,"o":173.08,"t":"2026-10-14T16:45:00Z","v":6217,"vw":173.103646},{"c":172.88,"h":172.97,"l":172.65,"n":273,"o":172.65,"t":"2026-10-14T17:00:00Z","v":5672,"vw":172.833448},{"c":172.67,"h":172.96,"l":172.665,"n":251,"o":172.67,"t":"2026-10-14T17:15:00Z","v":4969,"vw":172.798114},{"c":172.38,"h":172.87,"l":172.36,"n":271,"o":172.81,"t":"2026-10-14T17:30:00Z","v":6400,"vw":172.727116},{"c":172.66,"h":172.7699,"l":172.41,"n":264,"o":172.575,"t":"2026-10-14T17:45:00Z","v":5910,"vw":172.608574},{"c":172.89,"h":172.925,"l":172.63,"n":344,"o":172.86,"t":"2026-10-14T18:00:00Z","v":13871,"vw":172.757661},{"c":173.05,"h":173.37,"l":172.68,"n":299,"o":172.835,"t":"2026-10-14T18:15:00Z","v":7236,"vw":173.065903},{"c":173.255,"h":173.39,"l":172.9,"n":284,"o":173.04,"t":"2026-10-14T18:30:00Z","v":7644,"vw":173.128929},{"c":173.98,"h":174.005,"l":173.05,"n":414,"o":173.25,"t":"2026-10-14T18:45:00Z","v":12955,"vw":173.538615},{"c":173.64,"h":173.94,"l":173.62,"n":307,"o":173.9,"t":"2026-10-14T19:00:00Z","v":9626,"vw":173.798566},{"c":173.98,"h":174.25,"l":173.64,"n":306,"o":173.64,"t":"2026-10-14T19:15:00Z","v":6521,"vw":173.990799},{"c":173.67,"h":174.1,"l":173.265,"n":446,"o":174.1,"t":"2026-10-14T19:30:00Z","v":8514,"vw":173.659574},{"c":174.13,"h":174.3,"l":173.17,"n":1717,"o":173.35,"t":"2026-10-14T19:45:00Z","v":45238,"vw":173.973853},{"c":174.18,"h":174.28,"l":174.18,"n":34,"o":174.28,"t":"2026-10-14T20:00:00Z","v":60488,"vw":174.182331},{"c":173.7625,"h":175.14,"l":173.715,"n":193,"o":175.02,"t":"2026-10-15T13:30:00Z","v":7334,"vw":174.79983},{"c":173.32,"h":173.76,"l":173.085,"n":140,"o":173.76,"t":"2026-10-15T13:45:00Z","v":3118,"vw":173.422578},{"c":174.26,"h":174.77,"l":173.315,"n":403,"o":173.315,"t":"2026-10-15T14:00:00Z","v":10142,"vw":174.243372},{"c":173.92,"h":174.215,"l":173.22,"n":302,"o":174.1,"t":"2026-10-15T14:15:00Z","v":7588,"vw":173.833649},{"c":175.5914,"h":175.63,"l":174.3,"n":289,"o":174.3,"t":"2026-10-15T14:30:00Z","v":5767,"vw":175.173626},{"c":175.84,"h":175.84,"l":175.33,"n":225,"o":175.33,"t":"2026-10-15T14:45:00Z","v":3155,"vw":175.620833},{"c":176.25,"h":176.51,"l":175.8,"n":230,"o":176.51,"t":"2026-10-15T15:00:00Z","v":5239,"vw":176.258883},{"c":175.84,"h":176.5,"l":175.84,"n":160,"o":176.28,"t":"2026-10-15T15:15:00Z","v":4059,"vw":176.319828},{"c":176.24,"h":176.36,"l":175.84,"n":109,"o":175.84,"t":"2026-10-15T15:30:00Z","v":2171,"vw":176.166},{"c":176.53,"h":176.66,"l":176.28,"n":153,"o":176.38,"t":"2026-10-15T15:45:00Z","v":3507,"vw":176.456088},{"c":176.215,"h":176.53,"l":176.05,"n":221,"o":176.53,"t":"2026-10-15T16:00:00Z","v":5021,"vw":176.246333},{"c":175.65,"h":175.87,"l":175.53,"n":235,"o":175.87,"t":"2026-10-15T16:15:00Z","v":6828,"vw":175.580615},{"c":176.27,"h":176.27,"l":175.45,"n":174,"o":175.45,"t":"2026-10-15T16:30:00Z","v":4170,"vw":175.823668},{"c":176.91,"h":176.91,"l":175.915,"n":199,"o":176.17,"t":"2026-10-15T16:45:00Z","v":5512,"vw":176.479566},{"c":176.92,"h":176.98,"l":176.75,"n":139,"o":176.865,"t":"2026-10-15T17:00:00Z","v":2517,"vw":176.915149},{"c":176.96,"h":177.23,"l":176.88,"n":161,"o":177.08,"t":"2026-10-15T17:15:00Z","v":3948,"vw":176.997696},{"c":177.47,"h":177.47,"l":177.2,"n":166,"o":177.29,"t":"2026-10-15T17:30:00Z","v":5060,"vw":177.303387},{"c":177.99,"h":178.08,"l":177.25,"n":270,"o":177.55,"t":"2026-10-15T17:45:00Z","v":5484,"vw":177.649945},{"c":177.92,"h":178.2,"l":177.725,"n":209,"o":177.99,"t":"2026-10-15T18:00:00Z","v":5213,"vw":178.021364},{"c":177.6,"h":178.1,"l":177.6,"n":238,"o":178.1,"t":"2026-10-15T18:15:00Z","v":4961,"vw":177.931225},{"c":177.54,"h":177.54,"l":177.36,"n":233,"o":177.485,"t":"2026-10-15T18:30:00Z","v":3694,"vw":177.469933},{"c":177.67,"h":177.85,"l":177.58,"n":187,"o":177.58,"t":"2026-10-15T18:45:00Z","v":2874,"vw":177.745},{"c":177.97,"h":178.31,"l":177.725,"n":578,"o":177.76,"t":"2026-10-15T19:00:00Z","v":13466,"vw":178.03752},{"c":177.83,"h":178.22,"l":177.83,"n":411,"o":178.015,"t":"2026-10-15T19:15:00Z","v":8299,"vw":178.089281},{"c":178.15,"h":178.28,"l":177.77,"n":613,"o":177.97,"t":"2026-10-15T19:30:00Z","v":12244,"vw":178.050071},{"c":177.59,"h":178.11,"l":177.27,"n":1601,"o":178.11,"t":"2026-10-15T19:45:00Z","v":30195,"vw":177.684086},{"c":177.52,"h":177.52,"l":177.52,"n":26,"o":177.52,"t":"2026-10-15T20:00:00Z","v":37941,"vw":177.52},{"c":179.535,"h":179.75,"l":177.68,"n":158,"o":177.68,"t":"2026-10-16T13:30:00Z","v":8180,"vw":178.440437},{"c":179.62,"h":179.63,"l":179.59,"n":50,"o":179.59,"t":"2026-10-16T13:45:00Z","v":1368,"vw":179.61625},{"c":179.72,"h":180.595,"l":179.39,"n":205,"o":179.62,"t":"2026-10-16T14:00:00Z","v":5536,"vw":180.04612},{"c":180.75,"h":180.75,"l":180.22,"n":102,"o":180.22,"t":"2026-10-16T14:15:00Z","v":2585,"vw":180.450905},{"c":180.22,"h":180.77,"l":180.13,"n":141,"o":180.345,"t":"2026-10-16T14:30:00Z","v":3584,"vw":180.458},{"c":180.085,"h":180.45,"l":180.085,"n":105,"o":180.355,"t":"2026-10-16T14:45:00Z","v":2688,"vw":180.230223},{"c":180.61,"h":180.61,"l":180.1,"n":242,"o":180.1,"t":"2026-10-16T15:00:00Z","v":4926,"vw":180.401622},{"c":180.68,"h":180.69,"l":180.295,"n":265,"o":180.61,"t":"2026-10-16T15:15:00Z","v":6599,"vw":180.448071},{"c":180.67,"h":181.175,"l":180.585,"n":331,"o":180.68,"t":"2026-10-16T15:30:00Z","v":8055,"vw":180.770281},{"c":180.42,"h":180.88,"l":180.27,"n":165,"o":180.685,"t":"2026-10-16T15:45:00Z","v":4187,"vw":180.639126},{"c":180.17,"h":180.39,"l":180.03,"n":199,"o":180.39,"t":"2026-10-16T16:00:00Z","v":4276,"vw":180.153811},{"c":179.94,"h":180.03,"l":179.895,"n":117,"o":180.01,"t":"2026-10-16T16:15:00Z","v":2230,"vw":179.971721},{"c":179.495,"h":179.59,"l":179.36,"n":204,"o":179.59,"t":"2026-10-16T16:30:00Z","v":3897,"vw":179.497436},{"c":179.02,"h":179.49,"l":178.785,"n":274,"o":179.49,"t":"2026-10-16T16:45:00Z","v":6428,"vw":179.000456},{"c":178.48,"h":178.95,"l":178.48,"n":113,"o":178.95,"t":"2026-10-16T17:00:00Z","v":1753,"vw":178.62},{"c":179.13,"h":179.13,"l":178.37,"n":311,"o":178.3825,"t":"2026-10-16T17:15:00Z","v":6040,"vw":178.684111},{"c":179.165,"h":179.34,"l":178.675,"n":333,"o":178.875,"t":"2026-10-16T17:30:00Z","v":7736,"vw":178.885602},{"c":178.595,"h":179.14,"l":178.47,"n":186,"o":179.14,"t":"2026-10-16T17:45:00Z","v":3825,"vw":178.746425},{"c":178.73,"h":178.73,"l":178.255,"n":233,"o":178.255,"t":"2026-10-16T18:00:00Z","v":4256,"vw":178.522973},{"c":178.64,"h":178.91,"l":178.64,"n":150,"o":178.9,"t":"2026-10-16T18:15:00Z","v":2564,"vw":178.816667},{"c":179.19,"h":179.26,"l":178.65,"n":410,"o":178.65,"t":"2026-10-16T18:30:00Z","v":9606,"vw":179.053993},{"c":178.695,"h":179.325,"l":178.69,"n":159,"o":179.325,"t":"2026-10-16T18:45:00Z","v":3123,"vw":178.989024},{"c":178.75,"h":178.94,"l":178.46,"n":347,"o":178.82,"t":"2026-10-16T19:00:00Z","v":8345,"vw":178.782036},{"c":178.72,"h":179.12,"l":178.72,"n":210,"o":179,"t":"2026-10-16T19:15:00Z","v":2566,"vw":178.975616},{"c":178.365,"h":178.665,"l":178.34,"n":362,"o":178.635,"t":"2026-10-16T19:30:00Z","v":8054,"vw":178.520938},{"c":177.825,"h":178.37,"l":177.2,"n":2136,"o":178.34,"t":"2026-10-16T19:45:00Z","v":47815,"vw":177.840597},{"c":177.89,"h":178,"l":177.89,"n":33,"o":178,"t":"2026-10-16T20:00:00Z","v":58662,"vw":177.890206},{"c":177.02,"h":177.22,"l":176.5,"n":138,"o":176.5,"t":"2026-10-19T13:30:00Z","v":4019,"vw":176.942325},{"c":176.92,"h":177.61,"l":176.78,"n":146,"o":177.02,"t":"2026-10-19T13:45:00Z","v":4473,"vw":177.27},{"c":176.9,"h":176.92,"l":176.535,"n":121,"o":176.92,"t":"2026-10-19T14:00:00Z","v":2938,"vw":176.763273},{"c":176.14,"h":177.18,"l":176.11,"n":134,"o":177.05,"t":"2026-10-19T14:15:00Z","v":3937,"vw":176.685044},{"c":175.5401,"h":176.92,"l":175.5401,"n":177,"o":176.545,"t":"2026-10-19T14:30:00Z","v":4260,"vw":176.573325},{"c":176.825,"h":176.825,"l":176.1,"n":158,"o":176.1,"t":"2026-10-19T14:45:00Z","v":3996,"vw":176.642584},{"c":178.06,"h":178.41,"l":177.05,"n":201,"o":177.05,"t":"2026-10-19T15:00:00Z","v":6822,"vw":177.737609},{"c":178.69,"h":178.99,"l":178.05,"n":134,"o":178.05,"t":"2026-10-19T15:15:00Z","v":4023,"vw":178.693663},{"c":178.38,"h":178.69,"l":178.36,"n":86,"o":178.69,"t":"2026-10-19T15:30:00Z","v":4277,"vw":178.541094},{"c":178.06,"h":178.38,"l":178.04,"n":93,"o":178.38,"t":"2026-10-19T15:45:00Z","v":2538,"vw":178.179977},{"c":177.695,"h":178.04,"l":177.66,"n":161,"o":178.04,"t":"2026-10-19T16:00:00Z","v":3177,"vw":177.817632},{"c":177.39,"h":177.69,"l":177.2,"n":105,"o":177.69,"t":"2026-10-19T16:15:00Z","v":2096,"vw":177.383564},{"c":177.16,"h":177.32,"l":177.16,"n":79,"o":177.32,"t":"2026-10-19T16:30:00Z","v":1348,"vw":177.224},{"c":177.36,"h":177.36,"l":176.99,"n":228,"o":177.08,"t":"2026-10-19T16:45:00Z","v":5061,"vw":177.131007},{"c":177.18,"h":177.52,"l":177.14,"n":97,"o":177.52,"t":"2026-10-19T17:00:00Z","v":1906,"vw":177.270833},{"c":177.26,"h":177.28,"l":177.12,"n":154,"o":177.18,"t":"2026-10-19T17:15:00Z","v":3801,"vw":177.183003},{"c":177.2,"h":177.335,"l":176.98,"n":145,"o":177.335,"t":"2026-10-19T17:30:00Z","v":2127,"vw":177.194715},{"c":177.37,"h":177.37,"l":177.22,"n":105,"o":177.22,"t":"2026-10-19T17:45:00Z","v":2860,"vw":177.315455},{"c":176.93,"h":177.37,"l":176.93,"n":48,"o":177.37,"t":"2026-10-19T18:00:00Z","v":1144,"vw":177.278},{"c":177.525,"h":177.61,"l":177.08,"n":182,"o":177.08,"t":"2026-10-19T18:15:00Z","v":3323,"vw":177.309394},{"c":177.2,"h":177.52,"l":177.2,"n":119,"o":177.52,"t":"2026-10-19T18:30:00Z","v":2350,"vw":177.340638},{"c":177.21,"h":177.215,"l":177.025,"n":248,"o":177.125,"t":"2026-10-19T18:45:00Z","v":5519,"vw":177.132217},{"c":177.33,"h":177.54,"l":177.17,"n":200,"o":177.54,"t":"2026-10-19T19:00:00Z","v":4373,"vw":177.33975},{"c":177.2001,"h":177.43,"l":177,"n":350,"o":177.14,"t":"2026-10-19T19:15:00Z","v":5412,"vw":177.248744},{"c":177.095,"h":177.24,"l":177.03,"n":349,"o":177.21,"t":"2026-10-19T19:30:00Z","v":5457,"vw":177.147529},{"c":176.15,"h":176.91,"l":175.88,"n":1508,"o":176.91,"t":"2026-10-19T19:45:00Z","v":35839,"vw":176.222249},{"c":176.2,"h":176.2,"l":176.2,"n":26,"o":176.2,"t":"2026-10-19T20:00:00Z","v":47538,"vw":176.2},{"c":179.63,"h":179.94,"l":176.32,"n":257,"o":176.32,"t":"2026-10-20T13:30:00Z","v":6802,"vw":178.064705},{"c":180.74,"h":181.38,"l":179.63,"n":162,"o":179.63,"t":"2026-10-20T13:45:00Z","v":4923,"vw":180.812187},{"c":180.04,"h":180.91,"l":179.11,"n":181,"o":180.91,"t":"2026-10-20T14:00:00Z","v":5373,"vw":179.837233},{"c":181.54,"h":181.54,"l":180.165,"n":411,"o":180.63,"t":"2026-10-20T14:15:00Z","v":14300,"vw":181.099588},{"c":181.6,"h":181.945,"l":180.95,"n":168,"o":181.945,"t":"2026-10-20T14:30:00Z","v":3976,"vw":181.389203},{"c":181.525,"h":182,"l":181.525,"n":206,"o":181.74,"t":"2026-10-20T14:45:00Z","v":4373,"vw":181.79617},{"c":180.6175,"h":181.52,"l":180.6175,"n":254,"o":181.52,"t":"2026-10-20T15:00:00Z","v":5634,"vw":181.139831},{"c":180.35,"h":180.975,"l":180.35,"n":140,"o":180.97,"t":"2026-10-20T15:15:00Z","v":3703,"vw":180.606522},{"c":180.41,"h":180.43,"l":180.31,"n":71,"o":180.31,"t":"2026-10-20T15:30:00Z","v":1111,"vw":180.354},{"c":180.01,"h":180.635,"l":180.01,"n":133,"o":180.635,"t":"2026-10-20T15:45:00Z","v":3526,"vw":180.328864},{"c":179.735,"h":180.01,"l":179.68,"n":157,"o":180.01,"t":"2026-10-20T16:00:00Z","v":4903,"vw":179.796525},{"c":179.86,"h":179.895,"l":179.73,"n":64,"o":179.73,"t":"2026-10-20T16:15:00Z","v":1129,"vw":179.834167},{"c":180.185,"h":180.325,"l":179.86,"n":159,"o":179.86,"t":"2026-10-20T16:30:00Z","v":3788,"vw":180.092059},{"c":179.635,"h":180.18,"l":179.61,"n":133,"o":180.18,"t":"2026-10-20T16:45:00Z","v":1954,"vw":179.750556},{"c":179.835,"h":179.925,"l":179.39,"n":146,"o":179.63,"t":"2026-10-20T17:00:00Z","v":3229,"vw":179.5925},{"c":179.73,"h":179.84,"l":179.61,"n":199,"o":179.83,"t":"2026-10-20T17:15:00Z","v":4399,"vw":179.736656},{"c":180.16,"h":180.16,"l":179.89,"n":167,"o":179.89,"t":"2026-10-20T17:30:00Z","v":3373,"vw":180.044118},{"c":179.9,"h":179.95,"l":179.85,"n":120,"o":179.94,"t":"2026-10-20T17:45:00Z","v":2526,"vw":179.908182},{"c":179.87,"h":179.89,"l":179.655,"n":202,"o":179.79,"t":"2026-10-20T18:00:00Z","v":4840,"vw":179.796538},{"c":179.67,"h":179.87,"l":179.67,"n":153,"o":179.87,"t":"2026-10-20T18:15:00Z","v":3296,"vw":179.761302},{"c":179.57,"h":179.87,"l":179.42,"n":204,"o":179.87,"t":"2026-10-20T18:30:00Z","v":5590,"vw":179.609205},{"c":179.65,"h":179.97,"l":179.62,"n":150,"o":179.62,"t":"2026-10-20T18:45:00Z","v":2754,"vw":179.84},{"c":179.63,"h":179.81,"l":179.32,"n":281,"o":179.68,"t":"2026-10-20T19:00:00Z","v":7965,"vw":179.602648},{"c":179.82,"h":179.825,"l":179.53,"n":245,"o":179.63,"t":"2026-10-20T19:15:00Z","v":4176,"vw":179.641071},{"c":179.535,"h":179.8,"l":179.49,"n":329,"o":179.8,"t":"2026-10-20T19:30:00Z","v":5379,"vw":179.64469},{"c":179.49,"h":180.45,"l":179.44,"n":2555,"o":179.54,"t":"2026-10-20T19:45:00Z","v":110580,"vw":179.869508},{"c":179.45,"h":179.45,"l":179.45,"n":23,"o":179.45,"t":"2026-10-20T20:00:00Z","v":42015,"vw":179.45},{"c":181.55,"h":181.92,"l":177.475,"n":260,"o":181.14,"t":"2026-10-21T13:30:00Z","v":10527,"vw":181.248044},{"c":181.84,"h":182.52,"l":181.55,"n":282,"o":181.55,"t":"2026-10-21T13:45:00Z","v":7999,"vw":182.076216},{"c":179.69,"h":181.82,"l":179.425,"n":298,"o":181.82,"t":"2026-10-21T14:00:00Z","v":16205,"vw":179.975243},{"c":179.41,"h":179.92,"l":178.76,"n":184,"o":179.69,"t":"2026-10-21T14:15:00Z","v":6185,"vw":179.391231},{"c":180.75,"h":180.94,"l":180.15,"n":270,"o":180.44,"t":"2026-10-21T14:30:00Z","v":10460,"vw":180.597883},{"c":180.74,"h":181.2597,"l":180.74,"n":147,"o":180.75,"t":"2026-10-21T14:45:00Z","v":5775,"vw":181.025264},{"c":180.335,"h":180.62,"l":180.325,"n":68,"o":180.345,"t":"2026-10-21T15:00:00Z","v":1567,"vw":180.457143},{"c":181.63,"h":181.645,"l":180.7,"n":365,"o":180.7,"t":"2026-10-21T15:15:00Z","v":11945,"vw":181.133464},{"c":181.23,"h":181.625,"l":181.03,"n":163,"o":181.625,"t":"2026-10-21T15:30:00Z","v":4664,"vw":181.241929},{"c":181.76,"h":181.77,"l":181.165,"n":285,"o":181.25,"t":"2026-10-21T15:45:00Z","v":6269,"vw":181.402143},{"c":181.3,"h":181.8,"l":181.12,"n":152,"o":181.62,"t":"2026-10-21T16:00:00Z","v":6898,"vw":181.452109},{"c":181.75,"h":181.77,"l":181.2922,"n":213,"o":181.3,"t":"2026-10-21T16:15:00Z","v":6499,"vw":181.661578},{"c":181.72,"h":182.405,"l":181.625,"n":608,"o":181.765,"t":"2026-10-21T16:30:00Z","v":22494,"vw":181.991261},{"c":181.18,"h":181.74,"l":181.005,"n":153,"o":181.72,"t":"2026-10-21T16:45:00Z","v":6700,"vw":181.424253},{"c":181.23,"h":181.5,"l":181.17,"n":108,"o":181.175,"t":"2026-10-21T17:00:00Z","v":2296,"vw":181.342419},{"c":181.805,"h":181.96,"l":181.59,"n":196,"o":181.75,"t":"2026-10-21T17:15:00Z","v":6799,"vw":181.753972},{"c":181.49,"h":181.84,"l":181.49,"n":212,"o":181.805,"t":"2026-10-21T17:30:00Z","v":4620,"vw":181.640753},{"c":181.905,"h":182.185,"l":181.605,"n":288,"o":181.605,"t":"2026-10-21T17:45:00Z","v":8126,"vw":181.866866},{"c":181.685,"h":182.02,"l":181.64,"n":294,"o":181.9,"t":"2026-10-21T18:00:00Z","v":6602,"vw":181.815694},{"c":181.305,"h":181.655,"l":181.29,"n":238,"o":181.655,"t":"2026-10-21T18:15:00Z","v":5729,"vw":181.472714},{"c":181.725,"h":181.87,"l":181.44,"n":310,"o":181.44,"t":"2026-10-21T18:30:00Z","v":9062,"vw":181.64035},{"c":180.375,"h":181.725,"l":180.375,"n":304,"o":181.72,"t":"2026-10-21T18:45:00Z","v":10122,"vw":181.147646},{"c":179.77,"h":180.685,"l":179.54,"n":403,"o":180.465,"t":"2026-10-21T19:00:00Z","v":12498,"vw":180.212481},{"c":181.27,"h":181.35,"l":180.23,"n":320,"o":180.27,"t":"2026-10-21T19:15:00Z","v":7359,"vw":180.726989},{"c":180.63,"h":181.305,"l":180.55,"n":261,"o":181.27,"t":"2026-10-21T19:30:00Z","v":6084,"vw":180.968619},{"c":180.09,"h":180.745,"l":179.75,"n":1423,"o":180.745,"t":"2026-10-21T19:45:00Z","v":39999,"vw":180.169886},{"c":180.05,"h":180.065,"l":180.05,"n":29,"o":180.065,"t":"2026-10-21T20:00:00Z","v":54363,"vw":180.050042},{"c":182.6567,"h":182.6567,"l":182.6567,"n":1,"o":182.6567,"t":"2026-10-21T20:45:00Z","v":3000,"vw":182.6567},{"c":180,"h":180,"l":180,"n":8,"o":180,"t":"2026-10-21T22:15:00Z","v":188,"vw":180},{"c":180.12,"h":180.89,"l":177.49,"n":264,"o":177.49,"t":"2026-10-22T13:30:00Z","v":15787,"vw":179.779183},{"c":179.41,"h":180.595,"l":179.375,"n":292,"o":180.12,"t":"2026-10-22T13:45:00Z","v":13010,"vw":180.074627},{"c":179.36,"h":180.205,"l":178.995,"n":140,"o":180.205,"t":"2026-10-22T14:00:00Z","v":3232,"vw":179.812941},{"c":178.61,"h":179.81,"l":178.38,"n":305,"o":179.65,"t":"2026-10-22T14:15:00Z","v":10041,"vw":179.399896},{"c":178.16,"h":179.0475,"l":177.4375,"n":264,"o":178.82,"t":"2026-10-22T14:30:00Z","v":4956,"vw":178.254039},{"c":178.515,"h":178.515,"l":177.73,"n":275,"o":178.1,"t":"2026-10-22T14:45:00Z","v":7567,"vw":178.138266},{"c":177.07,"h":178.43,"l":176.99,"n":449,"o":178.37,"t":"2026-10-22T15:00:00Z","v":15345,"vw":177.765222},{"c":177.54,"h":178.3,"l":176.995,"n":517,"o":177.28,"t":"2026-10-22T15:15:00Z","v":19542,"vw":177.901485},{"c":177.725,"h":177.975,"l":177.335,"n":326,"o":177.54,"t":"2026-10-22T15:30:00Z","v":9750,"vw":177.669397},{"c":178.01,"h":178.19,"l":177.55,"n":237,"o":177.7025,"t":"2026-10-22T15:45:00Z","v":4908,"vw":177.793482},{"c":178.265,"h":178.51,"l":178.02,"n":191,"o":178.095,"t":"2026-10-22T16:00:00Z","v":4494,"vw":178.290208},{"c":178.735,"h":178.86,"l":178.215,"n":280,"o":178.22,"t":"2026-10-22T16:15:00Z","v":5981,"vw":178.567219},{"c":177.68,"h":178.735,"l":177.68,"n":318,"o":178.735,"t":"2026-10-22T16:30:00Z","v":7910,"vw":178.274062},{"c":178.92,"h":179.04,"l":177.725,"n":385,"o":177.79,"t":"2026-10-22T16:45:00Z","v":15575,"vw":178.069743},{"c":177.83,"h":179.04,"l":177.7675,"n":300,"o":179.04,"t":"2026-10-22T17:00:00Z","v":6656,"vw":178.240342},{"c":178.585,"h":178.595,"l":178.16,"n":268,"o":178.26,"t":"2026-10-22T17:15:00Z","v":5975,"vw":178.409177},{"c":178.06,"h":178.595,"l":178.06,"n":236,"o":178.595,"t":"2026-10-22T17:30:00Z","v":6232,"vw":178.357838},{"c":178.27,"h":178.55,"l":178.09,"n":252,"o":178.09,"t":"2026-10-22T17:45:00Z","v":5459,"vw":178.292415},{"c":178.4775,"h":178.525,"l":178.04,"n":215,"o":178.255,"t":"2026-10-22T18:00:00Z","v":6171,"vw":178.339025},{"c":178.175,"h":178.5325,"l":178.02,"n":350,"o":178.44,"t":"2026-10-22T18:15:00Z","v":9431,"vw":178.289895},{"c":177.52,"h":178.25,"l":177.52,"n":382,"o":178.25,"t":"2026-10-22T18:30:00Z","v":6937,"vw":178.090604},{"c":175.785,"h":177.705,"l":175.11,"n":919,"o":177.585,"t":"2026-10-22T18:45:00Z","v":31354,"vw":176.261056},{"c":175.425,"h":175.9585,"l":175.07,"n":409,"o":175.9585,"t":"2026-10-22T19:00:00Z","v":8615,"vw":175.468607},{"c":175.52,"h":176.34,"l":175.08,"n":912,"o":175.31,"t":"2026-10-22T19:15:00Z","v":42674,"vw":175.728104},{"c":176.07,"h":177,"l":175.23,"n":1222,"o":175.52,"t":"2026-10-22T19:30:00Z","v":45902,"vw":176.069},{"c":176.93,"h":176.94,"l":174.92,"n":2287,"o":175.95,"t":"2026-10-22T19:45:00Z","v":59427,"vw":175.846464},{"c":171,"h":176.894,"l":171,"n":37,"o":176.894,"t":"2026-10-22T20:00:00Z","v":55282,"vw":176.719273},{"c":175,"h":175,"l":175,"n":7,"o":175,"t":"2026-10-22T20:15:00Z","v":226,"vw":175},{"c":173,"h":174.5,"l":173,"n":27,"o":173.76,"t":"2026-10-22T20:45:00Z","v":1068,"vw":174.002222}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":288.0105464705719,"iv":1.1897830450966707,"gamma":0.0029758214162786617,"theta":-0.18179434623216081,"vega":0.08712451940032359,"rho":0.011776639087145576,"breakevenPct":64.30622608359086},{"delta":0.15,"premium":1.8739411764705882,"strike":208.34117647058824,"iv":0.5114535294117647,"gamma":0.009030823529411765,"theta":-0.10418929411764706,"vega":0.11520258823529413,"rho":0.018664508705587203,"breakevenPct":18.913405162947633},{"delta":0.2,"premium":2.668058823529412,"strike":202.45882352941177,"iv":0.5088064705882354,"gamma":0.010913176470588235,"theta":-0.12471870588235294,"vega":0.13826141176470588,"rho":0.024887077725375024,"breakevenPct":16.035118425693618},{"delta":0.25,"premium":3.5440434782608694,"strike":197.4695652173913,"iv":0.5092688695652174,"gamma":0.012459130434782608,"theta":-0.14286504347826087,"vega":0.15771808695652173,"rho":0.031072617444908534,"breakevenPct":13.708342966202153},{"delta":0.3,"premium":4.549107142857142,"strike":193.39285714285714,"iv":0.5138535714285715,"gamma":0.013521428571428571,"theta":-0.15817857142857142,"vega":0.17257142857142857,"rho":0.037200119973373295,"breakevenPct":11.970790975061817},{"delta":0.35,"premium":5.652177068214804,"strike":189.68069666182873,"iv":0.5202297532656023,"gamma":0.014257474600870828,"theta":-0.17145137880986938,"vega":0.18437053701015965,"rho":0.04328222325209985,"breakevenPct":10.494894066095458},{"delta":0.4,"premium":6.813280116110306,"strike":186.05224963715528,"iv":0.5194314949201742,"gamma":0.014910595065312048,"theta":-0.1788534107402032,"vega":0.1919902757619739,"rho":0.049322265763303064,"breakevenPct":9.099179631895918},{"delta":0.45,"premium":8.066440217391305,"strike":182.5883152173913,"iv":0.5176565217391305,"gamma":0.015292934782608696,"theta":-0.18297758152173912,"vega":0.19637051630434782,"rho":0.05531234002274678,"breakevenPct":7.848600200691602},{"delta":0.5,"premium":9.452864583333335,"strike":179.22526041666666,"iv":0.5180917968750001,"gamma":0.01540703125,"theta":-0.1856423177083333,"vega":0.1983126302083333,"rho":0.061219541308032775,"breakevenPct":6.730470075800436},{"delta":0.55,"premium":11.14557291666667,"strike":175.97005208333331,"iv":0.526880859375,"gamma":0.01501640625,"theta":-0.18792096354166665,"vega":0.19668502604166668,"rho":0.06692675471188313,"breakevenPct":5.846603122525174},{"delta":0.6,"premium":12.886901595744682,"strike":172.66622340425533,"iv":0.5279597074468085,"gamma":0.014619946808510639,"theta":-0.18444587765957446,"vega":0.19162579787234044,"rho":0.07260174611640564,"breakevenPct":4.9627361692499194},{"delta":0.65,"premium":14.760300429184552,"strike":169.29184549356222,"iv":0.5274463519313305,"gamma":0.014087553648068669,"theta":-0.17818454935622316,"vega":0.18416223175965665,"rho":0.07818087138495823,"breakevenPct":4.113670054727226},{"delta":0.7,"premium":17.08505007153076,"strike":165.71530758226038,"iv":0.5337410586552218,"gamma":0.013014592274678112,"theta":-0.1705307582260372,"vega":0.17286037195994278,"rho":0.08342709434650722,"breakevenPct":3.4055649133336017},{"delta":0.75,"premium":19.52349042709867,"strike":162.05449189985274,"iv":0.5309941089837997,"gamma":0.011916347569955818,"theta":-0.15639322533136968,"vega":0.15746303387334315,"rho":0.08859197619525186,"breakevenPct":2.714097933562284},{"delta":0.8,"premium":22.278951747088186,"strike":158.1613976705491,"iv":0.5263613976705491,"gamma":0.01060133111480865,"theta":-0.13873793677204657,"vega":0.1387024958402662,"rho":0.09351853248223592,"breakevenPct":2.070567608121549},{"delta":0.85,"premium":26.991463414634143,"strike":152.5609756097561,"iv":0.5550536585365853,"gamma":0.008473170731707318,"theta":-0.12389024390243902,"vega":0.1160048780487805,"rho":0.09694831012386669,"breakevenPct":1.5682990295227064},{"delta":0.9,"premium":34.530859375000006,"strike":144.2578125,"iv":0.6109718749999999,"gamma":0.0057624999999999985,"theta":-0.10529140624999997,"vega":0.08721093749999997,"rho":0.09817455687615047,"breakevenPct":1.1362551617830094}],"put":[{"delta":0.1,"premium":2.45,"strike":131.25976953223906,"iv":0.9318657965367506,"gamma":0.003803468411099784,"theta":-0.13833507401151496,"vega":0.0871124499766876,"rho":-0.016247627489199733,"breakevenPct":27.135552928929147},{"delta":0.15,"premium":2.554381443298969,"strike":150.56701030927834,"iv":0.6096360824742268,"gamma":0.007681443298969071,"theta":-0.11874020618556701,"vega":0.11603195876288659,"rho":-0.023450886903664283,"breakevenPct":16.272978353897848},{"delta":0.2,"premium":3.454175704989154,"strike":156.69197396963125,"iv":0.5742405639913232,"gamma":0.00974295010845987,"theta":-0.1332824295010846,"vega":0.13906182212581344,"rho":-0.0313126336109638,"breakevenPct":13.317231437582263},{"delta":0.25,"premium":4.5595408895265415,"strike":161.39885222381636,"iv":0.5603662840746054,"gamma":0.011307747489239597,"theta":-0.14716987087517933,"vega":0.1575989956958393,"rho":-0.0393095047844112,"breakevenPct":11.279946071789901},{"delta":0.3,"premium":5.994261119081778,"strike":164.98565279770443,"iv":0.5782285509325682,"gamma":0.012096843615494977,"theta":-0.16632338593974172,"vega":0.1732374461979914,"rho":-0.04751643353367505,"breakevenPct":10.062568345614512},{"delta":0.35,"premium":7.336656441717791,"strike":168.81901840490798,"iv":0.5695162576687116,"gamma":0.013016564417177913,"theta":-0.1731978527607362,"vega":0.1840696319018405,"rho":-0.05565201302072831,"breakevenPct":8.653489103297781},{"delta":0.4,"premium":8.936285714285715,"strike":172.47142857142856,"iv":0.5691231428571428,"gamma":0.013547142857142857,"theta":-0.17955085714285715,"vega":0.1917497142857143,"rho":-0.06396955098456032,"breakevenPct":7.492282578830833},{"delta":0.45,"premium":10.77264705882353,"strike":176.0735294117647,"iv":0.574055,"gamma":0.013778529411764705,"theta":-0.18499500000000002,"vega":0.19675823529411765,"rho":-0.07245657896936479,"breakevenPct":6.493448154236244},{"delta":0.5,"premium":12.905000000000003,"strike":179.75,"iv":0.582805,"gamma":0.013705,"theta":-0.188745,"vega":0.19867,"rho":-0.08115788651348606,"breakevenPct":5.619979635705403},{"delta":0.55,"premium":14.954817518248179,"strike":183.4014598540146,"iv":0.5765970802919708,"gamma":0.0137,"theta":-0.18342160583941605,"vega":0.19662306569343066,"rho":-0.08978824701438631,"breakevenPct":4.713970847513053},{"delta":0.6,"premium":17.57923076923077,"strike":187.4017094017094,"iv":0.5807492307692308,"gamma":0.013315726495726496,"theta":-0.17887863247863248,"vega":0.1919974358974359,"rho":-0.09884410842650715,"breakevenPct":3.935694856613508},{"delta":0.65,"premium":20.53534201954398,"strike":191.59609120521174,"iv":0.585443973941368,"gamma":0.012676547231270359,"theta":-0.17121368078175894,"vega":0.18404592833876218,"rho":-0.10814434268186283,"breakevenPct":3.2352363470597565},{"delta":0.7,"premium":23.564193548387095,"strike":195.88172043010752,"iv":0.5807748387096774,"gamma":0.011988387096774194,"theta":-0.1573778494623656,"vega":0.17307225806451612,"rho":-0.11750049678064296,"breakevenPct":2.5243088122409594},{"delta":0.75,"premium":28.267119565217396,"strike":201.5896739130435,"iv":0.5955013586956522,"gamma":0.010650271739130433,"theta":-0.14448940217391304,"vega":0.15778070652173912,"rho":-0.128128547836733,"breakevenPct":1.9557900510091175},{"delta":0.8,"premium":34.10951086956523,"strike":208.38315217391306,"iv":0.6130285326086957,"gamma":0.009155706521739129,"theta":-0.1277774456521739,"vega":0.1388948369565217,"rho":-0.13962455997522194,"breakevenPct":1.4177840794502625},{"delta":0.85,"premium":42.58567073170732,"strike":217.7439024390244,"iv":0.6424451219512195,"gamma":0.007251219512195121,"theta":-0.1072280487804878,"vega":0.11573719512195121,"rho":-0.15318017582094523,"breakevenPct":0.9173935358541307},{"delta":0.9,"premium":51.15743494423792,"strike":227.23048327137548,"iv":0.6367128252788105,"gamma":0.0054262081784386615,"theta":-0.07275501858736061,"vega":0.08665631970260224,"rho":-0.16679188493020522,"breakevenPct":0.3999047815717051}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":288.0105464705719,"iv":1.1897830450966707,"gamma":0.0029758214162786617,"theta":-0.18179434623216081,"vega":0.08712451940032359,"rho":0.011776639087145576,"breakevenPct":64.30622608359086},{"delta":0.15,"premium":1.8739411764705882,"strike":208.34117647058824,"iv":0.5114535294117647,"gamma":0.009030823529411765,"theta":-0.10418929411764706,"vega":0.11520258823529413,"rho":0.018664508705587203,"breakevenPct":18.913405162947633},{"delta":0.2,"premium":2.668058823529412,"strike":202.45882352941177,"iv":0.5088064705882354,"gamma":0.010913176470588235,"theta":-0.12471870588235294,"vega":0.13826141176470588,"rho":0.024887077725375024,"breakevenPct":16.035118425693618},{"delta":0.25,"premium":3.5440434782608694,"strike":197.4695652173913,"iv":0.5092688695652174,"gamma":0.012459130434782608,"theta":-0.14286504347826087,"vega":0.15771808695652173,"rho":0.031072617444908534,"breakevenPct":13.708342966202153},{"delta":0.3,"premium":4.549107142857142,"strike":193.39285714285714,"iv":0.5138535714285715,"gamma":0.013521428571428571,"theta":-0.15817857142857142,"vega":0.17257142857142857,"rho":0.037200119973373295,"breakevenPct":11.970790975061817},{"delta":0.35,"premium":5.652177068214804,"strike":189.68069666182873,"iv":0.5202297532656023,"gamma":0.014257474600870828,"theta":-0.17145137880986938,"vega":0.18437053701015965,"rho":0.04328222325209985,"breakevenPct":10.494894066095458},{"delta":0.4,"premium":6.813280116110306,"strike":186.05224963715528,"iv":0.5194314949201742,"gamma":0.014910595065312048,"theta":-0.1788534107402032,"vega":0.1919902757619739,"rho":0.049322265763303064,"breakevenPct":9.099179631895918},{"delta":0.45,"premium":8.066440217391305,"strike":182.5883152173913,"iv":0.5176565217391305,"gamma":0.015292934782608696,"theta":-0.18297758152173912,"vega":0.19637051630434782,"rho":0.05531234002274678,"breakevenPct":7.848600200691602},{"delta":0.5,"premium":9.452864583333335,"strike":179.22526041666666,"iv":0.5180917968750001,"gamma":0.01540703125,"theta":-0.1856423177083333,"vega":0.1983126302083333,"rho":0.061219541308032775,"breakevenPct":6.730470075800436},{"delta":0.55,"premium":11.14557291666667,"strike":175.97005208333331,"iv":0.526880859375,"gamma":0.01501640625,"theta":-0.18792096354166665,"vega":0.19668502604166668,"rho":0.06692675471188313,"breakevenPct":5.846603122525174},{"delta":0.6,"premium":12.886901595744682,"strike":172.66622340425533,"iv":0.5279597074468085,"gamma":0.014619946808510639,"theta":-0.18444587765957446,"vega":0.19162579787234044,"rho":0.07260174611640564,"breakevenPct":4.9627361692499194},{"delta":0.65,"premium":14.760300429184552,"strike":169.29184549356222,"iv":0.5274463519313305,"gamma":0.014087553648068669,"theta":-0.17818454935622316,"vega":0.18416223175965665,"rho":0.07818087138495823,"breakevenPct":4.113670054727226},{"delta":0.7,"premium":17.08505007153076,"strike":165.71530758226038,"iv":0.5337410586552218,"gamma":0.013014592274678112,"theta":-0.1705307582260372,"vega":0.17286037195994278,"rho":0.08342709434650722,"breakevenPct":3.4055649133336017},{"delta":0.75,"premium":19.52349042709867,"strike":162.05449189985274,"iv":0.5309941089837997,"gamma":0.011916347569955818,"theta":-0.15639322533136968,"vega":0.15746303387334315,"rho":0.08859197619525186,"breakevenPct":2.714097933562284},{"delta":0.8,"premium":22.278951747088186,"strike":158.1613976705491,"iv":0.5263613976705491,"gamma":0.01060133111480865,"theta":-0.13873793677204657,"vega":0.1387024958402662,"rho":0.09351853248223592,"breakevenPct":2.070567608121549},{"delta":0.85,"premium":26.991463414634143,"strike":152.5609756097561,"iv":0.5550536585365853,"gamma":0.008473170731707318,"theta":-0.12389024390243902,"vega":0.1160048780487805,"rho":0.09694831012386669,"breakevenPct":1.5682990295227064},{"delta":0.9,"premium":34.530859375000006,"strike":144.2578125,"iv":0.6109718749999999,"gamma":0.0057624999999999985,"theta":-0.10529140624999997,"vega":0.08721093749999997,"rho":0.09817455687615047,"breakevenPct":1.1362551617830094}],"put":[{"delta":0.1,"premium":2.45,"strike":131.25976953223906,"iv":0.9318657965367506,"gamma":0.003803468411099784,"theta":-0.13833507401151496,"vega":0.0871124499766876,"rho":-0.016247627489199733,"breakevenPct":27.135552928929147},{"delta":0.15,"premium":2.554381443298969,"strike":150.56701030927834,"iv":0.6096360824742268,"gamma":0.007681443298969071,"theta":-0.11874020618556701,"vega":0.11603195876288659,"rho":-0.023450886903664283,"breakevenPct":16.272978353897848},{"delta":0.2,"premium":3.454175704989154,"strike":156.69197396963125,"iv":0.5742405639913232,"gamma":0.00974295010845987,"theta":-0.1332824295010846,"vega":0.13906182212581344,"rho":-0.0313126336109638,"breakevenPct":13.317231437582263},{"delta":0.25,"premium":4.5595408895265415,"strike":161.39885222381636,"iv":0.5603662840746054,"gamma":0.011307747489239597,"theta":-0.14716987087517933,"vega":0.1575989956958393,"rho":-0.0393095047844112,"breakevenPct":11.279946071789901},{"delta":0.3,"premium":5.994261119081778,"strike":164.98565279770443,"iv":0.5782285509325682,"gamma":0.012096843615494977,"theta":-0.16632338593974172,"vega":0.1732374461979914,"rho":-0.04751643353367505,"breakevenPct":10.062568345614512},{"delta":0.35,"premium":7.336656441717791,"strike":168.81901840490798,"iv":0.5695162576687116,"gamma":0.013016564417177913,"theta":-0.1731978527607362,"vega":0.1840696319018405,"rho":-0.05565201302072831,"breakevenPct":8.653489103297781},{"delta":0.4,"premium":8.936285714285715,"strike":172.47142857142856,"iv":0.5691231428571428,"gamma":0.013547142857142857,"theta":-0.17955085714285715,"vega":0.1917497142857143,"rho":-0.06396955098456032,"breakevenPct":7.492282578830833},{"delta":0.45,"premium":10.77264705882353,"strike":176.0735294117647,"iv":0.574055,"gamma":0.013778529411764705,"theta":-0.18499500000000002,"vega":0.19675823529411765,"rho":-0.07245657896936479,"breakevenPct":6.493448154236244},{"delta":0.5,"premium":12.905000000000003,"strike":179.75,"iv":0.582805,"gamma":0.013705,"theta":-0.188745,"vega":0.19867,"rho":-0.08115788651348606,"breakevenPct":5.619979635705403},{"delta":0.55,"premium":14.954817518248179,"strike":183.4014598540146,"iv":0.5765970802919708,"gamma":0.0137,"theta":-0.18342160583941605,"vega":0.19662306569343066,"rho":-0.08978824701438631,"breakevenPct":4.713970847513053},{"delta":0.6,"premium":17.57923076923077,"strike":187.4017094017094,"iv":0.5807492307692308,"gamma":0.013315726495726496,"theta":-0.17887863247863248,"vega":0.1919974358974359,"rho":-0.09884410842650715,"breakevenPct":3.935694856613508},{"delta":0.65,"premium":20.53534201954398,"strike":191.59609120521174,"iv":0.585443973941368,"gamma":0.012676547231270359,"theta":-0.17121368078175894,"vega":0.18404592833876218,"rho":-0.10814434268186283,"breakevenPct":3.2352363470597565},{"delta":0.7,"premium":23.564193548387095,"strike":195.88172043010752,"iv":0.5807748387096774,"gamma":0.011988387096774194,"theta":-0.1573778494623656,"vega":0.17307225806451612,"rho":-0.11750049678064296,"breakevenPct":2.5243088122409594},{"delta":0.75,"premium":28.267119565217396,"strike":201.5896739130435,"iv":0.5955013586956522,"gamma":0.010650271739130433,"theta":-0.14448940217391304,"vega":0.15778070652173912,"rho":-0.128128547836733,"breakevenPct":1.9557900510091175},{"delta":0.8,"premium":34.10951086956523,"strike":208.38315217391306,"iv":0.6130285326086957,"gamma":0.009155706521739129,"theta":-0.1277774456521739,"vega":0.1388948369565217,"rho":-0.13962455997522194,"breakevenPct":1.4177840794502625},{"delta":0.85,"premium":42.58567073170732,"strike":217.7439024390244,"iv":0.6424451219512195,"gamma":0.007251219512195121,"theta":-0.1072280487804878,"vega":0.11573719512195121,"rho":-0.15318017582094523,"breakevenPct":0.9173935358541307},{"delta":0.9,"premium":51.15743494423792,"strike":227.23048327137548,"iv":0.6367128252788105,"gamma":0.0054262081784386615,"theta":-0.07275501858736061,"vega":0.08665631970260224,"rho":-0.16679188493020522,"breakevenPct":0.3999047815717051}]}},"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"}}