{"symbol":"GKOS","url":"https://intraalpha.com/companies/GKOS","capturedAt":"2026-10-22T16:54:35.282Z","state":"ready","quote":{"symbol":"GKOS","last_price":175.08,"prev_close":176.85,"regular_close":175.2,"change":-1.77,"change_pct":-1.0008,"regular_change":-1.65,"regular_change_pct":-0.933,"extended_change":-0.12,"extended_change_pct":-0.0685,"bid":174.83,"ask":175.29,"bid_size":100,"ask_size":200,"volume":358414,"vwap":176.527662,"open":176.72,"high":178.22,"low":174.31,"close":175.2,"trade_count":8326,"last_trade_at":"2026-10-22T16:54:17.743773388Z","last_quote_at":"2026-10-22T16:54:30.002921766Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:25.588557638-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GKOS","fetched_at":"2026-10-22T16:54:32.043638+00:00","name":"Glaukos Corp","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Glaukos Corporation, an ophthalmic medical technology and pharmaceutical company, is focused on developing new therapies for the treatment of glaucoma, corneal disorders, and retinal diseases. The company is headquartered in San Clemente, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10229584000,"ebitda":-37025000,"pe_ratio":null,"peg_ratio":1.64,"book_value":11.6,"dividend_per_share":null,"dividend_yield":null,"eps":-3.26,"revenue_ttm":612839000,"gross_profit_ttm":484882000,"profit_margin":-0.307,"operating_margin_ttm":-0.085,"return_on_assets_ttm":-0.0518,"return_on_equity_ttm":-0.26,"quarterly_earnings_growth":18.96,"quarterly_revenue_growth":0.495,"analyst_target_price":199.31,"analyst_number":3,"beta":0.695,"fifty_two_week_high":191.62,"fifty_two_week_low":73.16,"fifty_day_ma":171.96,"two_hundred_day_ma":138.14,"shares_outstanding":58984000,"forward_pe":1666.67,"price_to_sales":16.69,"price_to_book":13.27,"ev_to_revenue":14.47,"ev_to_ebitda":-57.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:32.043638+00:00"},"optionObservedAt":"2026-10-22T16:41:22.726Z","bars":[{"c":168.15,"h":169.5,"l":168.05,"n":48,"o":169.5,"t":"2026-10-15T08:00:00Z","v":2470,"vw":168.732609},{"c":165,"h":165,"l":165,"n":1,"o":165,"t":"2026-10-15T08:35:00Z","v":200,"vw":165},{"c":168.7197,"h":168.7197,"l":167.75,"n":14,"o":167.75,"t":"2026-10-15T11:15:00Z","v":526,"vw":168.441911},{"c":168.335,"h":168.335,"l":168.26,"n":47,"o":168.26,"t":"2026-10-15T13:30:00Z","v":3824,"vw":168.270666},{"c":167.82,"h":168.34,"l":167.82,"n":84,"o":168.31,"t":"2026-10-15T13:35:00Z","v":3431,"vw":167.905476},{"c":168.355,"h":168.74,"l":167.81,"n":114,"o":167.81,"t":"2026-10-15T13:40:00Z","v":5287,"vw":168.318843},{"c":167.94,"h":168.55,"l":167.9,"n":98,"o":168.13,"t":"2026-10-15T13:45:00Z","v":3920,"vw":168.230285},{"c":167.93,"h":168.91,"l":167.93,"n":171,"o":168.39,"t":"2026-10-15T13:50:00Z","v":4360,"vw":168.625721},{"c":169.03,"h":169.295,"l":168.395,"n":69,"o":168.395,"t":"2026-10-15T13:55:00Z","v":1701,"vw":168.983406},{"c":169.65,"h":169.71,"l":169.24,"n":187,"o":169.24,"t":"2026-10-15T14:00:00Z","v":3785,"vw":169.426981},{"c":170.2,"h":170.2,"l":169.72,"n":305,"o":169.79,"t":"2026-10-15T14:05:00Z","v":4290,"vw":169.909386},{"c":170.08,"h":170.16,"l":169.84,"n":255,"o":170.05,"t":"2026-10-15T14:10:00Z","v":4293,"vw":170.035596},{"c":169.525,"h":170.08,"l":169.28,"n":204,"o":170.08,"t":"2026-10-15T14:15:00Z","v":4878,"vw":169.647854},{"c":169.09,"h":169.515,"l":168.65,"n":505,"o":169.515,"t":"2026-10-15T14:20:00Z","v":13999,"vw":168.969555},{"c":168.75,"h":169,"l":168.705,"n":149,"o":168.7575,"t":"2026-10-15T14:25:00Z","v":3643,"vw":168.862375},{"c":168.92,"h":169.03,"l":168.605,"n":209,"o":168.65,"t":"2026-10-15T14:30:00Z","v":5492,"vw":168.773333},{"c":168.65,"h":168.98,"l":168.41,"n":178,"o":168.41,"t":"2026-10-15T14:35:00Z","v":3411,"vw":168.73878},{"c":169.1475,"h":169.44,"l":168.73,"n":272,"o":168.73,"t":"2026-10-15T14:40:00Z","v":5519,"vw":169.165125},{"c":168.42,"h":169.01,"l":168.22,"n":172,"o":169.01,"t":"2026-10-15T14:45:00Z","v":24584,"vw":168.95564},{"c":167.5925,"h":168.51,"l":167.535,"n":268,"o":168.49,"t":"2026-10-15T14:50:00Z","v":7057,"vw":168.266334},{"c":168.1,"h":168.15,"l":167.31,"n":296,"o":167.31,"t":"2026-10-15T14:55:00Z","v":7540,"vw":167.738225},{"c":167.96,"h":168.14,"l":167.9,"n":112,"o":168.04,"t":"2026-10-15T15:00:00Z","v":3247,"vw":167.951551},{"c":167.725,"h":168,"l":167.7,"n":220,"o":168,"t":"2026-10-15T15:05:00Z","v":7435,"vw":167.738333},{"c":166.875,"h":167.725,"l":166.835,"n":155,"o":167.725,"t":"2026-10-15T15:10:00Z","v":4372,"vw":167.30658},{"c":167.15,"h":167.36,"l":166.875,"n":223,"o":166.875,"t":"2026-10-15T15:15:00Z","v":6564,"vw":167.132191},{"c":166.89,"h":167.19,"l":166.74,"n":160,"o":167.15,"t":"2026-10-15T15:20:00Z","v":3448,"vw":166.980479},{"c":167.455,"h":167.455,"l":166.647,"n":344,"o":166.7,"t":"2026-10-15T15:25:00Z","v":8812,"vw":166.997169},{"c":167.65,"h":167.69,"l":167.4825,"n":147,"o":167.495,"t":"2026-10-15T15:30:00Z","v":3439,"vw":167.572792},{"c":167.685,"h":167.78,"l":167.66,"n":91,"o":167.66,"t":"2026-10-15T15:35:00Z","v":1405,"vw":167.69625},{"c":168.0875,"h":168.23,"l":167.84,"n":194,"o":167.845,"t":"2026-10-15T15:40:00Z","v":4897,"vw":167.898446},{"c":168.39,"h":168.58,"l":168.35,"n":107,"o":168.35,"t":"2026-10-15T15:45:00Z","v":3825,"vw":168.415692},{"c":168.545,"h":168.61,"l":168.025,"n":200,"o":168.39,"t":"2026-10-15T15:50:00Z","v":5357,"vw":168.343537},{"c":168.73,"h":168.73,"l":168.4325,"n":118,"o":168.4325,"t":"2026-10-15T15:55:00Z","v":2278,"vw":168.536393},{"c":168.635,"h":168.78,"l":168.35,"n":165,"o":168.565,"t":"2026-10-15T16:00:00Z","v":5841,"vw":168.650081},{"c":168.51,"h":168.635,"l":168.51,"n":69,"o":168.635,"t":"2026-10-15T16:05:00Z","v":1113,"vw":168.560343},{"c":167.76,"h":168.33,"l":167.76,"n":187,"o":168.33,"t":"2026-10-15T16:10:00Z","v":4428,"vw":168.114401},{"c":167.8,"h":168.095,"l":167.63,"n":142,"o":167.63,"t":"2026-10-15T16:15:00Z","v":4101,"vw":167.914812},{"c":168.14,"h":168.14,"l":167.97,"n":59,"o":167.97,"t":"2026-10-15T16:20:00Z","v":1041,"vw":168.068686},{"c":168.22,"h":168.22,"l":167.875,"n":88,"o":167.93,"t":"2026-10-15T16:25:00Z","v":2334,"vw":168.047406},{"c":167.84,"h":168.24,"l":167.84,"n":112,"o":168.19,"t":"2026-10-15T16:30:00Z","v":3113,"vw":167.966111},{"c":167.815,"h":167.88,"l":167.7,"n":116,"o":167.84,"t":"2026-10-15T16:35:00Z","v":2768,"vw":167.838015},{"c":166.83,"h":167.76,"l":166.495,"n":477,"o":167.76,"t":"2026-10-15T16:40:00Z","v":17405,"vw":167.304666},{"c":166.58,"h":166.91,"l":166.45,"n":112,"o":166.91,"t":"2026-10-15T16:45:00Z","v":2704,"vw":166.620227},{"c":166.62,"h":166.76,"l":166.27,"n":229,"o":166.76,"t":"2026-10-15T16:50:00Z","v":5272,"vw":166.603877},{"c":167.02,"h":167.02,"l":166.75,"n":59,"o":166.75,"t":"2026-10-15T16:55:00Z","v":1151,"vw":166.9025},{"c":166.765,"h":166.85,"l":166.54,"n":197,"o":166.81,"t":"2026-10-15T17:00:00Z","v":4872,"vw":166.712609},{"c":166.475,"h":166.55,"l":166.31,"n":159,"o":166.53,"t":"2026-10-15T17:05:00Z","v":4289,"vw":166.477812},{"c":166.68,"h":166.9,"l":166.61,"n":222,"o":166.61,"t":"2026-10-15T17:10:00Z","v":4207,"vw":166.742611},{"c":166.4,"h":166.85,"l":166.4,"n":178,"o":166.85,"t":"2026-10-15T17:15:00Z","v":2775,"vw":166.556863},{"c":166.445,"h":166.51,"l":166.32,"n":129,"o":166.33,"t":"2026-10-15T17:20:00Z","v":2541,"vw":166.412},{"c":165.735,"h":166.43,"l":165.735,"n":158,"o":166.43,"t":"2026-10-15T17:25:00Z","v":4034,"vw":165.967194},{"c":165.75,"h":165.75,"l":165.36,"n":138,"o":165.735,"t":"2026-10-15T17:30:00Z","v":3714,"vw":165.491587},{"c":165.66,"h":165.7,"l":165.55,"n":175,"o":165.7,"t":"2026-10-15T17:35:00Z","v":2741,"vw":165.632036},{"c":165.73,"h":165.875,"l":165.535,"n":301,"o":165.66,"t":"2026-10-15T17:40:00Z","v":6167,"vw":165.701312},{"c":166.42,"h":166.575,"l":165.55,"n":325,"o":165.55,"t":"2026-10-15T17:45:00Z","v":8306,"vw":166.167161},{"c":167.12,"h":167.12,"l":166.65,"n":143,"o":166.65,"t":"2026-10-15T17:50:00Z","v":3783,"vw":166.909167},{"c":167.135,"h":167.23,"l":166.95,"n":139,"o":166.95,"t":"2026-10-15T17:55:00Z","v":2659,"vw":167.128521},{"c":167.05,"h":167.05,"l":166.725,"n":200,"o":166.96,"t":"2026-10-15T18:00:00Z","v":4636,"vw":166.905229},{"c":166.37,"h":166.975,"l":166.37,"n":157,"o":166.975,"t":"2026-10-15T18:05:00Z","v":4352,"vw":166.767495},{"c":166.32,"h":166.48,"l":166.32,"n":64,"o":166.39,"t":"2026-10-15T18:10:00Z","v":1889,"vw":166.390835},{"c":166.41,"h":166.47,"l":166.16,"n":166,"o":166.47,"t":"2026-10-15T18:15:00Z","v":3960,"vw":166.360485},{"c":165.79,"h":166.44,"l":165.77,"n":176,"o":166.3,"t":"2026-10-15T18:20:00Z","v":4938,"vw":166.200511},{"c":166.71,"h":166.71,"l":165.77,"n":337,"o":165.77,"t":"2026-10-15T18:25:00Z","v":15567,"vw":166.148445},{"c":166.6,"h":166.64,"l":166.47,"n":151,"o":166.595,"t":"2026-10-15T18:30:00Z","v":3672,"vw":166.524132},{"c":166.42,"h":166.87,"l":166.42,"n":72,"o":166.525,"t":"2026-10-15T18:35:00Z","v":2697,"vw":166.655066},{"c":165.785,"h":166.5,"l":165.67,"n":300,"o":166.47,"t":"2026-10-15T18:40:00Z","v":10487,"vw":165.985605},{"c":165.72,"h":166.105,"l":165.61,"n":349,"o":165.785,"t":"2026-10-15T18:45:00Z","v":16375,"vw":165.876559},{"c":166.1,"h":166.145,"l":165.91,"n":198,"o":165.92,"t":"2026-10-15T18:50:00Z","v":5413,"vw":166.004542},{"c":166.075,"h":166.25,"l":165.9,"n":138,"o":166.115,"t":"2026-10-15T18:55:00Z","v":3298,"vw":166.106465},{"c":166.01,"h":166.25,"l":165.9,"n":190,"o":166.24,"t":"2026-10-15T19:00:00Z","v":5090,"vw":166.122228},{"c":165.945,"h":166.0025,"l":165.74,"n":187,"o":165.92,"t":"2026-10-15T19:05:00Z","v":4673,"vw":165.921483},{"c":166.195,"h":166.195,"l":165.77,"n":236,"o":165.92,"t":"2026-10-15T19:10:00Z","v":7139,"vw":166.000371},{"c":166.09,"h":166.28,"l":165.84,"n":334,"o":166.02,"t":"2026-10-15T19:15:00Z","v":9583,"vw":166.107421},{"c":166.09,"h":166.31,"l":166.09,"n":159,"o":166.24,"t":"2026-10-15T19:20:00Z","v":3924,"vw":166.189773},{"c":166.61,"h":166.735,"l":166.3,"n":339,"o":166.31,"t":"2026-10-15T19:25:00Z","v":7646,"vw":166.560562},{"c":166.69,"h":166.7,"l":166.47,"n":251,"o":166.635,"t":"2026-10-15T19:30:00Z","v":6269,"vw":166.632469},{"c":166.41,"h":166.94,"l":166.26,"n":481,"o":166.7,"t":"2026-10-15T19:35:00Z","v":17434,"vw":166.59816},{"c":166.9475,"h":166.965,"l":166.4,"n":491,"o":166.405,"t":"2026-10-15T19:40:00Z","v":12912,"vw":166.676083},{"c":166.74,"h":167.1,"l":166.71,"n":392,"o":166.96,"t":"2026-10-15T19:45:00Z","v":11239,"vw":166.893629},{"c":166.17,"h":166.67,"l":166.06,"n":831,"o":166.35,"t":"2026-10-15T19:50:00Z","v":25923,"vw":166.292462},{"c":165.67,"h":166.4,"l":165.57,"n":2499,"o":166.17,"t":"2026-10-15T19:55:00Z","v":110537,"vw":165.968825},{"c":165.6,"h":165.6,"l":165.6,"n":29,"o":165.6,"t":"2026-10-15T20:00:00Z","v":181256,"vw":165.6},{"c":166.11,"h":166.11,"l":165.5,"n":58,"o":165.5,"t":"2026-10-16T11:05:00Z","v":2348,"vw":165.645238},{"c":166,"h":166,"l":166,"n":6,"o":166,"t":"2026-10-16T11:15:00Z","v":494,"vw":166},{"c":166.01,"h":166.01,"l":166.01,"n":3,"o":166.01,"t":"2026-10-16T11:25:00Z","v":102,"vw":166.01},{"c":165.86,"h":165.86,"l":165.86,"n":11,"o":165.86,"t":"2026-10-16T11:55:00Z","v":210,"vw":165.86},{"c":165.65,"h":166,"l":165.65,"n":42,"o":166,"t":"2026-10-16T12:00:00Z","v":984,"vw":165.865385},{"c":166.9,"h":166.9,"l":166.1,"n":4,"o":166.1,"t":"2026-10-16T13:05:00Z","v":403,"vw":166.499002},{"c":166.745,"h":166.745,"l":165.9,"n":80,"o":166.08,"t":"2026-10-16T13:30:00Z","v":11225,"vw":166.089691},{"c":166.98,"h":166.98,"l":166.17,"n":41,"o":166.92,"t":"2026-10-16T13:35:00Z","v":537,"vw":166.69},{"c":166.75,"h":166.75,"l":166.145,"n":73,"o":166.145,"t":"2026-10-16T13:40:00Z","v":809,"vw":166.448333},{"c":166.105,"h":166.38,"l":165.91,"n":223,"o":166,"t":"2026-10-16T13:45:00Z","v":4707,"vw":166.122634},{"c":167.1,"h":167.1,"l":166.47,"n":180,"o":166.51,"t":"2026-10-16T13:50:00Z","v":3261,"vw":166.737587},{"c":167.11,"h":167.275,"l":166.085,"n":150,"o":167.275,"t":"2026-10-16T13:55:00Z","v":3235,"vw":166.518823},{"c":166.29,"h":167.15,"l":166.29,"n":146,"o":166.8,"t":"2026-10-16T14:00:00Z","v":2377,"vw":166.641667},{"c":165.635,"h":166.75,"l":165.635,"n":218,"o":166.75,"t":"2026-10-16T14:05:00Z","v":4410,"vw":166.239475},{"c":166.21,"h":166.41,"l":165.625,"n":166,"o":165.625,"t":"2026-10-16T14:10:00Z","v":3432,"vw":166.139258},{"c":166.72,"h":166.72,"l":166.22,"n":22,"o":166.22,"t":"2026-10-16T14:15:00Z","v":554,"vw":166.486667},{"c":166.43,"h":167,"l":166.43,"n":219,"o":166.69,"t":"2026-10-16T14:20:00Z","v":5607,"vw":166.813333},{"c":166.53,"h":166.62,"l":166.11,"n":290,"o":166.62,"t":"2026-10-16T14:25:00Z","v":9651,"vw":166.464026},{"c":167,"h":167.125,"l":166.26,"n":164,"o":166.26,"t":"2026-10-16T14:30:00Z","v":6964,"vw":166.757623},{"c":166.98,"h":167.25,"l":166.98,"n":98,"o":167.02,"t":"2026-10-16T14:35:00Z","v":2771,"vw":167.039131},{"c":166.52,"h":166.98,"l":166.52,"n":185,"o":166.98,"t":"2026-10-16T14:40:00Z","v":4770,"vw":166.733421},{"c":166.8,"h":166.8,"l":166.31,"n":123,"o":166.59,"t":"2026-10-16T14:45:00Z","v":2752,"vw":166.669527},{"c":166.16,"h":166.73,"l":165.91,"n":189,"o":166.73,"t":"2026-10-16T14:50:00Z","v":6159,"vw":166.380554},{"c":166.645,"h":166.88,"l":166.26,"n":252,"o":166.44,"t":"2026-10-16T14:55:00Z","v":8371,"vw":166.475998},{"c":166.3,"h":166.89,"l":166.3,"n":183,"o":166.89,"t":"2026-10-16T15:00:00Z","v":5410,"vw":166.48579},{"c":165.975,"h":166.31,"l":165.86,"n":165,"o":166.29,"t":"2026-10-16T15:05:00Z","v":3481,"vw":166.126334},{"c":166.36,"h":166.36,"l":165.97,"n":132,"o":165.97,"t":"2026-10-16T15:10:00Z","v":3145,"vw":166.244809},{"c":165.835,"h":166.14,"l":165.575,"n":119,"o":166.14,"t":"2026-10-16T15:15:00Z","v":2815,"vw":165.8065},{"c":165.825,"h":166.03,"l":165.6,"n":104,"o":165.95,"t":"2026-10-16T15:20:00Z","v":1259,"vw":165.848697},{"c":164.79,"h":165.6,"l":164.42,"n":369,"o":165.55,"t":"2026-10-16T15:25:00Z","v":15262,"vw":165.334163},{"c":165.11,"h":165.51,"l":164.87,"n":176,"o":165.04,"t":"2026-10-16T15:30:00Z","v":4370,"vw":165.248396},{"c":165.385,"h":165.55,"l":165.38,"n":144,"o":165.5442,"t":"2026-10-16T15:35:00Z","v":3582,"vw":165.497643},{"c":165.06,"h":165.12,"l":165.06,"n":49,"o":165.12,"t":"2026-10-16T15:40:00Z","v":906,"vw":165.093333},{"c":165.23,"h":165.27,"l":164.935,"n":94,"o":164.935,"t":"2026-10-16T15:45:00Z","v":2267,"vw":165.093934},{"c":164.92,"h":164.945,"l":164.92,"n":87,"o":164.93,"t":"2026-10-16T15:50:00Z","v":1813,"vw":164.935455},{"c":164.28,"h":164.845,"l":164.185,"n":201,"o":164.7,"t":"2026-10-16T15:55:00Z","v":5184,"vw":164.454638},{"c":163.8,"h":164.275,"l":163.525,"n":382,"o":164.275,"t":"2026-10-16T16:00:00Z","v":14735,"vw":163.82362},{"c":164.05,"h":164.05,"l":163.66,"n":144,"o":163.7,"t":"2026-10-16T16:05:00Z","v":3184,"vw":163.8141},{"c":164.25,"h":164.25,"l":164.005,"n":175,"o":164.18,"t":"2026-10-16T16:10:00Z","v":2651,"vw":164.103158},{"c":164.6,"h":164.6,"l":164.22,"n":146,"o":164.29,"t":"2026-10-16T16:15:00Z","v":2694,"vw":164.402},{"c":164.525,"h":164.695,"l":164.37,"n":119,"o":164.695,"t":"2026-10-16T16:20:00Z","v":2957,"vw":164.509287},{"c":164.565,"h":164.74,"l":164.525,"n":87,"o":164.53,"t":"2026-10-16T16:25:00Z","v":877,"vw":164.590746},{"c":164.48,"h":164.57,"l":164.27,"n":101,"o":164.57,"t":"2026-10-16T16:30:00Z","v":2457,"vw":164.466618},{"c":164.365,"h":164.365,"l":164.365,"n":28,"o":164.365,"t":"2026-10-16T16:35:00Z","v":431,"vw":164.365},{"c":164.34,"h":164.355,"l":164.34,"n":46,"o":164.355,"t":"2026-10-16T16:40:00Z","v":950,"vw":164.344167},{"c":164.75,"h":164.75,"l":164.335,"n":128,"o":164.62,"t":"2026-10-16T16:45:00Z","v":3342,"vw":164.598909},{"c":164.81,"h":164.81,"l":164.56,"n":97,"o":164.625,"t":"2026-10-16T16:50:00Z","v":1452,"vw":164.654928},{"c":165.1446,"h":165.21,"l":164.81,"n":161,"o":164.81,"t":"2026-10-16T16:55:00Z","v":3191,"vw":165.057619},{"c":164.51,"h":165.32,"l":164.51,"n":262,"o":165.3,"t":"2026-10-16T17:00:00Z","v":6670,"vw":164.850327},{"c":164.33,"h":164.51,"l":164.06,"n":87,"o":164.51,"t":"2026-10-16T17:05:00Z","v":2096,"vw":164.265989},{"c":164.225,"h":164.32,"l":164.225,"n":129,"o":164.32,"t":"2026-10-16T17:10:00Z","v":1817,"vw":164.278379},{"c":164.125,"h":164.22,"l":164.04,"n":133,"o":164.22,"t":"2026-10-16T17:15:00Z","v":3356,"vw":164.136851},{"c":163.805,"h":164.125,"l":163.65,"n":147,"o":164.125,"t":"2026-10-16T17:20:00Z","v":4114,"vw":163.792202},{"c":163.845,"h":164.02,"l":163.53,"n":206,"o":163.74,"t":"2026-10-16T17:25:00Z","v":5812,"vw":163.874762},{"c":164.115,"h":164.16,"l":163.64,"n":225,"o":163.835,"t":"2026-10-16T17:30:00Z","v":5638,"vw":163.901503},{"c":163.89,"h":164.1,"l":163.76,"n":117,"o":164.1,"t":"2026-10-16T17:35:00Z","v":2610,"vw":163.942606},{"c":164.1,"h":164.1,"l":163.78,"n":213,"o":163.9,"t":"2026-10-16T17:40:00Z","v":5871,"vw":163.931479},{"c":164.12,"h":164.16,"l":163.965,"n":123,"o":164.14,"t":"2026-10-16T17:45:00Z","v":1285,"vw":164.085},{"c":163.96,"h":164.15,"l":163.75,"n":275,"o":164.15,"t":"2026-10-16T17:50:00Z","v":6934,"vw":163.972886},{"c":164.01,"h":164.25,"l":163.93,"n":233,"o":163.955,"t":"2026-10-16T17:55:00Z","v":7090,"vw":164.12431},{"c":163.85,"h":164.03,"l":163.82,"n":123,"o":164.005,"t":"2026-10-16T18:00:00Z","v":2764,"vw":163.948532},{"c":164.22,"h":164.26,"l":164.015,"n":166,"o":164.015,"t":"2026-10-16T18:05:00Z","v":3855,"vw":164.159881},{"c":164.31,"h":164.31,"l":164.075,"n":201,"o":164.155,"t":"2026-10-16T18:10:00Z","v":3749,"vw":164.187239},{"c":164.3325,"h":164.42,"l":164.27,"n":277,"o":164.3,"t":"2026-10-16T18:15:00Z","v":5454,"vw":164.336174},{"c":164.49,"h":164.64,"l":164.335,"n":271,"o":164.335,"t":"2026-10-16T18:20:00Z","v":5203,"vw":164.50536},{"c":164.58,"h":164.615,"l":164.58,"n":94,"o":164.615,"t":"2026-10-16T18:25:00Z","v":1520,"vw":164.587675},{"c":164.75,"h":164.75,"l":164.52,"n":303,"o":164.6,"t":"2026-10-16T18:30:00Z","v":4807,"vw":164.640385},{"c":164.755,"h":164.775,"l":164.63,"n":300,"o":164.7325,"t":"2026-10-16T18:35:00Z","v":4734,"vw":164.69125},{"c":163.325,"h":164.75,"l":163.25,"n":423,"o":164.75,"t":"2026-10-16T18:40:00Z","v":20693,"vw":163.967197},{"c":164.33,"h":164.34,"l":163.54,"n":312,"o":163.57,"t":"2026-10-16T18:45:00Z","v":8125,"vw":163.904319},{"c":164.63,"h":164.63,"l":164.37,"n":225,"o":164.42,"t":"2026-10-16T18:50:00Z","v":5084,"vw":164.511994},{"c":164.315,"h":164.42,"l":164.09,"n":227,"o":164.38,"t":"2026-10-16T18:55:00Z","v":5641,"vw":164.325161},{"c":164.15,"h":164.475,"l":164.15,"n":173,"o":164.23,"t":"2026-10-16T19:00:00Z","v":4280,"vw":164.269079},{"c":163.865,"h":164.15,"l":163.79,"n":202,"o":164.15,"t":"2026-10-16T19:05:00Z","v":4666,"vw":163.975125},{"c":164.78,"h":164.78,"l":164.07,"n":436,"o":164.07,"t":"2026-10-16T19:10:00Z","v":15902,"vw":164.456147},{"c":164.45,"h":164.695,"l":164.385,"n":383,"o":164.6,"t":"2026-10-16T19:15:00Z","v":12437,"vw":164.507421},{"c":164.91,"h":164.92,"l":164.49,"n":406,"o":164.495,"t":"2026-10-16T19:20:00Z","v":8693,"vw":164.644576},{"c":163.71,"h":164.89,"l":163.47,"n":923,"o":164.89,"t":"2026-10-16T19:25:00Z","v":54587,"vw":164.19143},{"c":164.12,"h":164.135,"l":163.71,"n":545,"o":163.74,"t":"2026-10-16T19:30:00Z","v":15879,"vw":163.87789},{"c":163.875,"h":164.09,"l":163.74,"n":598,"o":163.995,"t":"2026-10-16T19:35:00Z","v":20192,"vw":163.876616},{"c":163.995,"h":164.08,"l":163.855,"n":955,"o":163.935,"t":"2026-10-16T19:40:00Z","v":38136,"vw":163.984548},{"c":163.295,"h":164.4,"l":163.13,"n":1556,"o":164.035,"t":"2026-10-16T19:45:00Z","v":74168,"vw":163.9289},{"c":163.985,"h":164.325,"l":163.31,"n":1218,"o":163.31,"t":"2026-10-16T19:50:00Z","v":49028,"vw":164.02759},{"c":164.97,"h":164.98,"l":163.85,"n":3403,"o":163.985,"t":"2026-10-16T19:55:00Z","v":197788,"vw":164.506778},{"c":164.84,"h":164.85,"l":164.84,"n":31,"o":164.85,"t":"2026-10-16T20:00:00Z","v":167165,"vw":164.840006},{"c":165.05,"h":165.05,"l":165.05,"n":19,"o":165.05,"t":"2026-10-19T11:00:00Z","v":588,"vw":165.05},{"c":166.81,"h":167.28,"l":164.71,"n":67,"o":164.71,"t":"2026-10-19T13:30:00Z","v":6617,"vw":165.306323},{"c":166.97,"h":166.971,"l":165.945,"n":30,"o":165.945,"t":"2026-10-19T13:35:00Z","v":2148,"vw":166.565324},{"c":166.885,"h":166.885,"l":166.885,"n":6,"o":166.885,"t":"2026-10-19T13:40:00Z","v":223,"vw":166.885},{"c":165.595,"h":165.595,"l":165.595,"n":8,"o":165.595,"t":"2026-10-19T13:45:00Z","v":545,"vw":165.595},{"c":165.24,"h":165.24,"l":165.24,"n":16,"o":165.24,"t":"2026-10-19T13:50:00Z","v":325,"vw":165.24},{"c":164.085,"h":164.955,"l":164.085,"n":61,"o":164.955,"t":"2026-10-19T13:55:00Z","v":821,"vw":164.626346},{"c":165.34,"h":165.91,"l":164.51,"n":242,"o":164.78,"t":"2026-10-19T14:00:00Z","v":17631,"vw":164.705047},{"c":166.75,"h":166.75,"l":164.975,"n":157,"o":164.975,"t":"2026-10-19T14:05:00Z","v":4721,"vw":165.900819},{"c":167.48,"h":167.8399,"l":166.68,"n":114,"o":166.98,"t":"2026-10-19T14:10:00Z","v":12462,"vw":167.018568},{"c":167.54,"h":167.56,"l":167.54,"n":14,"o":167.56,"t":"2026-10-19T14:15:00Z","v":403,"vw":167.55},{"c":167.14,"h":167.78,"l":166.63,"n":257,"o":167.05,"t":"2026-10-19T14:20:00Z","v":9237,"vw":167.081408},{"c":167.17,"h":167.18,"l":167.17,"n":41,"o":167.18,"t":"2026-10-19T14:25:00Z","v":587,"vw":167.175},{"c":166.49,"h":166.92,"l":166.13,"n":124,"o":166.92,"t":"2026-10-19T14:30:00Z","v":3329,"vw":166.516244},{"c":166.84,"h":166.89,"l":166.47,"n":114,"o":166.62,"t":"2026-10-19T14:35:00Z","v":3826,"vw":166.703192},{"c":166.48,"h":166.92,"l":166.27,"n":74,"o":166.92,"t":"2026-10-19T14:40:00Z","v":1281,"vw":166.506875},{"c":166.7,"h":166.7,"l":166.45,"n":69,"o":166.64,"t":"2026-10-19T14:45:00Z","v":1177,"vw":166.6075},{"c":166.68,"h":166.68,"l":166.19,"n":168,"o":166.42,"t":"2026-10-19T14:50:00Z","v":4967,"vw":166.426376},{"c":166.81,"h":166.81,"l":166.69,"n":75,"o":166.69,"t":"2026-10-19T14:55:00Z","v":1160,"vw":166.774},{"c":167.16,"h":167.27,"l":166.93,"n":116,"o":166.94,"t":"2026-10-19T15:00:00Z","v":2684,"vw":167.101938},{"c":166.84,"h":167.235,"l":166.825,"n":103,"o":167.13,"t":"2026-10-19T15:05:00Z","v":2504,"vw":167.09475},{"c":166.82,"h":167.08,"l":166.56,"n":97,"o":166.615,"t":"2026-10-19T15:10:00Z","v":2204,"vw":166.823743},{"c":167.28,"h":167.36,"l":167.01,"n":142,"o":167.01,"t":"2026-10-19T15:15:00Z","v":2000,"vw":167.265963},{"c":167.59,"h":167.59,"l":167.42,"n":113,"o":167.42,"t":"2026-10-19T15:20:00Z","v":2107,"vw":167.5225},{"c":167.69,"h":167.69,"l":167.49,"n":44,"o":167.49,"t":"2026-10-19T15:25:00Z","v":358,"vw":167.59},{"c":167.89,"h":167.89,"l":167.485,"n":636,"o":167.485,"t":"2026-10-19T15:30:00Z","v":8923,"vw":167.621912},{"c":167.79,"h":167.89,"l":167.49,"n":100,"o":167.89,"t":"2026-10-19T15:35:00Z","v":1921,"vw":167.720621},{"c":167.685,"h":168.05,"l":167.685,"n":81,"o":167.93,"t":"2026-10-19T15:40:00Z","v":1728,"vw":167.848333},{"c":167.97,"h":168.075,"l":167.675,"n":98,"o":167.84,"t":"2026-10-19T15:45:00Z","v":2509,"vw":167.876016},{"c":168.25,"h":168.25,"l":168.25,"n":59,"o":168.25,"t":"2026-10-19T15:50:00Z","v":890,"vw":168.25},{"c":168.19,"h":168.42,"l":168.04,"n":135,"o":168.25,"t":"2026-10-19T15:55:00Z","v":3518,"vw":168.226426},{"c":168.15,"h":168.19,"l":167.82,"n":41,"o":168.19,"t":"2026-10-19T16:00:00Z","v":1019,"vw":168.042143},{"c":168.18,"h":168.18,"l":167.53,"n":132,"o":168.16,"t":"2026-10-19T16:05:00Z","v":4313,"vw":167.923501},{"c":168.35,"h":168.35,"l":168.2,"n":31,"o":168.21,"t":"2026-10-19T16:10:00Z","v":874,"vw":168.2725},{"c":167.86,"h":168.59,"l":167.86,"n":204,"o":168.38,"t":"2026-10-19T16:15:00Z","v":5976,"vw":168.311143},{"c":168.04,"h":168.05,"l":167.62,"n":81,"o":167.62,"t":"2026-10-19T16:20:00Z","v":3497,"vw":167.776579},{"c":167.7,"h":168,"l":167.685,"n":83,"o":167.685,"t":"2026-10-19T16:25:00Z","v":2999,"vw":167.790147},{"c":167.97,"h":167.97,"l":167.51,"n":73,"o":167.65,"t":"2026-10-19T16:30:00Z","v":3842,"vw":167.742315},{"c":167.57,"h":167.87,"l":167.56,"n":72,"o":167.725,"t":"2026-10-19T16:35:00Z","v":2205,"vw":167.612917},{"c":167.34,"h":167.695,"l":167.33,"n":91,"o":167.52,"t":"2026-10-19T16:40:00Z","v":3117,"vw":167.475934},{"c":166.775,"h":167.48,"l":166.775,"n":139,"o":167.48,"t":"2026-10-19T16:45:00Z","v":4456,"vw":167.167709},{"c":166.9,"h":167.1,"l":166.695,"n":169,"o":166.775,"t":"2026-10-19T16:50:00Z","v":8038,"vw":166.851385},{"c":166.9,"h":167.11,"l":166.9,"n":60,"o":167.1,"t":"2026-10-19T16:55:00Z","v":2337,"vw":167.083571},{"c":167.26,"h":167.26,"l":167.07,"n":170,"o":167.07,"t":"2026-10-19T17:00:00Z","v":5521,"vw":167.106136},{"c":167.115,"h":167.26,"l":167.115,"n":43,"o":167.26,"t":"2026-10-19T17:05:00Z","v":686,"vw":167.1875},{"c":167.42,"h":167.44,"l":166.99,"n":117,"o":166.99,"t":"2026-10-19T17:10:00Z","v":5048,"vw":167.310236},{"c":167.105,"h":167.5,"l":167.105,"n":130,"o":167.45,"t":"2026-10-19T17:15:00Z","v":4119,"vw":167.309732},{"c":167.105,"h":167.34,"l":167.03,"n":118,"o":167.105,"t":"2026-10-19T17:20:00Z","v":6631,"vw":167.12985},{"c":167.035,"h":167.36,"l":166.945,"n":86,"o":166.945,"t":"2026-10-19T17:25:00Z","v":2948,"vw":167.149762},{"c":166.95,"h":167.37,"l":166.83,"n":185,"o":167.035,"t":"2026-10-19T17:30:00Z","v":8650,"vw":167.186822},{"c":166.92,"h":167.14,"l":166.74,"n":88,"o":167.12,"t":"2026-10-19T17:35:00Z","v":3158,"vw":166.953182},{"c":166.98,"h":166.98,"l":166.4,"n":271,"o":166.71,"t":"2026-10-19T17:40:00Z","v":10172,"vw":166.729962},{"c":167.04,"h":167.15,"l":166.49,"n":46,"o":166.81,"t":"2026-10-19T17:45:00Z","v":1893,"vw":167.049102},{"c":166.91,"h":166.95,"l":166.68,"n":52,"o":166.875,"t":"2026-10-19T17:50:00Z","v":1755,"vw":166.838333},{"c":166.56,"h":167,"l":166.56,"n":89,"o":166.81,"t":"2026-10-19T17:55:00Z","v":2642,"vw":166.703333},{"c":166.87,"h":167.36,"l":166.54,"n":307,"o":166.56,"t":"2026-10-19T18:00:00Z","v":12727,"vw":166.991497},{"c":167.01,"h":167.05,"l":166.895,"n":52,"o":166.895,"t":"2026-10-19T18:05:00Z","v":1038,"vw":166.994508},{"c":167.33,"h":167.34,"l":166.77,"n":294,"o":166.77,"t":"2026-10-19T18:10:00Z","v":13282,"vw":167.052169},{"c":167.31,"h":167.31,"l":167.01,"n":101,"o":167.31,"t":"2026-10-19T18:15:00Z","v":1978,"vw":167.167692},{"c":167.32,"h":167.33,"l":166.98,"n":176,"o":167.01,"t":"2026-10-19T18:20:00Z","v":6812,"vw":167.171952},{"c":167.22,"h":167.58,"l":167.15,"n":159,"o":167.27,"t":"2026-10-19T18:25:00Z","v":6762,"vw":167.284476},{"c":167.37,"h":167.44,"l":167.12,"n":174,"o":167.215,"t":"2026-10-19T18:30:00Z","v":7569,"vw":167.296019},{"c":166.865,"h":167.36,"l":166.76,"n":193,"o":167.36,"t":"2026-10-19T18:35:00Z","v":10450,"vw":166.957612},{"c":167.17,"h":167.2,"l":166.7,"n":255,"o":166.98,"t":"2026-10-19T18:40:00Z","v":10939,"vw":167.007418},{"c":167.175,"h":167.24,"l":167.17,"n":119,"o":167.1825,"t":"2026-10-19T18:45:00Z","v":2767,"vw":167.191313},{"c":167.29,"h":167.29,"l":167.04,"n":248,"o":167.17,"t":"2026-10-19T18:50:00Z","v":8479,"vw":167.181102},{"c":167.135,"h":167.32,"l":166.855,"n":324,"o":167.19,"t":"2026-10-19T18:55:00Z","v":14478,"vw":167.094975},{"c":166.92,"h":167.01,"l":166.48,"n":213,"o":167.01,"t":"2026-10-19T19:00:00Z","v":9016,"vw":166.691316},{"c":167.055,"h":167.18,"l":166.79,"n":216,"o":166.87,"t":"2026-10-19T19:05:00Z","v":6909,"vw":167.060806},{"c":166.82,"h":167.2099,"l":166.82,"n":170,"o":167.05,"t":"2026-10-19T19:10:00Z","v":4693,"vw":167.00637},{"c":167.09,"h":167.36,"l":166.86,"n":176,"o":166.9,"t":"2026-10-19T19:15:00Z","v":8339,"vw":167.102482},{"c":167.13,"h":167.3,"l":166.81,"n":346,"o":167.07,"t":"2026-10-19T19:20:00Z","v":17244,"vw":167.082079},{"c":167.71,"h":167.72,"l":167.275,"n":300,"o":167.34,"t":"2026-10-19T19:25:00Z","v":8444,"vw":167.451189},{"c":167.69,"h":167.77,"l":167.45,"n":309,"o":167.72,"t":"2026-10-19T19:30:00Z","v":8693,"vw":167.654029},{"c":167.65,"h":167.86,"l":167.57,"n":404,"o":167.665,"t":"2026-10-19T19:35:00Z","v":16356,"vw":167.736087},{"c":167.49,"h":167.88,"l":167.32,"n":286,"o":167.68,"t":"2026-10-19T19:40:00Z","v":13251,"vw":167.554406},{"c":167.63,"h":167.63,"l":167.17,"n":473,"o":167.36,"t":"2026-10-19T19:45:00Z","v":20673,"vw":167.412142},{"c":166.3601,"h":167.52,"l":166.3601,"n":522,"o":167.39,"t":"2026-10-19T19:50:00Z","v":27272,"vw":166.977346},{"c":166.89,"h":167.55,"l":166.6,"n":2307,"o":166.63,"t":"2026-10-19T19:55:00Z","v":113565,"vw":166.886327},{"c":166.96,"h":167.08,"l":166.936,"n":38,"o":167.08,"t":"2026-10-19T20:00:00Z","v":160531,"vw":166.960566},{"c":167.15,"h":167.15,"l":167.15,"n":42,"o":167.15,"t":"2026-10-20T11:00:00Z","v":966,"vw":167.15},{"c":167.31,"h":167.31,"l":167.31,"n":14,"o":167.31,"t":"2026-10-20T11:05:00Z","v":263,"vw":167.31},{"c":167.71,"h":167.81,"l":167.71,"n":23,"o":167.81,"t":"2026-10-20T11:10:00Z","v":710,"vw":167.75012},{"c":167.56,"h":167.56,"l":167.56,"n":28,"o":167.56,"t":"2026-10-20T11:15:00Z","v":276,"vw":167.56},{"c":167.2,"h":167.2,"l":167.2,"n":7,"o":167.2,"t":"2026-10-20T11:20:00Z","v":202,"vw":167.2},{"c":167.01,"h":167.26,"l":167.01,"n":14,"o":167.26,"t":"2026-10-20T11:35:00Z","v":509,"vw":167.197366},{"c":167.51,"h":167.51,"l":167.51,"n":22,"o":167.51,"t":"2026-10-20T11:40:00Z","v":348,"vw":167.51},{"c":167.61,"h":167.61,"l":167.61,"n":21,"o":167.61,"t":"2026-10-20T11:50:00Z","v":218,"vw":167.61},{"c":167.41,"h":167.41,"l":167.41,"n":3,"o":167.41,"t":"2026-10-20T12:05:00Z","v":103,"vw":167.41},{"c":167.61,"h":167.61,"l":167.61,"n":3,"o":167.61,"t":"2026-10-20T12:10:00Z","v":102,"vw":167.61},{"c":167.46,"h":167.46,"l":167.46,"n":6,"o":167.46,"t":"2026-10-20T12:15:00Z","v":106,"vw":167.46},{"c":170.53,"h":170.53,"l":168,"n":204,"o":168,"t":"2026-10-20T13:30:00Z","v":6704,"vw":169.063772},{"c":169.88,"h":169.88,"l":169.88,"n":34,"o":169.88,"t":"2026-10-20T13:35:00Z","v":816,"vw":169.88},{"c":170.78,"h":170.78,"l":170.115,"n":218,"o":170.2,"t":"2026-10-20T13:40:00Z","v":3178,"vw":170.349355},{"c":171.86,"h":172.57,"l":171.35,"n":126,"o":171.35,"t":"2026-10-20T13:50:00Z","v":5884,"vw":172.127608},{"c":171.26,"h":172.14,"l":170.52,"n":104,"o":172.14,"t":"2026-10-20T13:55:00Z","v":2364,"vw":171.01423},{"c":171.84,"h":171.84,"l":171.17,"n":115,"o":171.27,"t":"2026-10-20T14:00:00Z","v":4328,"vw":171.389889},{"c":171.635,"h":172.03,"l":171.635,"n":29,"o":172.03,"t":"2026-10-20T14:05:00Z","v":578,"vw":171.788696},{"c":172.67,"h":172.67,"l":172.51,"n":51,"o":172.58,"t":"2026-10-20T14:15:00Z","v":1286,"vw":172.604},{"c":172.305,"h":172.5,"l":172.29,"n":160,"o":172.5,"t":"2026-10-20T14:20:00Z","v":3599,"vw":172.334083},{"c":172.19,"h":172.57,"l":172.05,"n":169,"o":172.3,"t":"2026-10-20T14:25:00Z","v":5043,"vw":172.36},{"c":172.94,"h":172.94,"l":172.09,"n":133,"o":172.09,"t":"2026-10-20T14:30:00Z","v":3799,"vw":172.60319},{"c":172.99,"h":173.265,"l":172.805,"n":238,"o":172.96,"t":"2026-10-20T14:35:00Z","v":19936,"vw":173.09186},{"c":173.62,"h":173.92,"l":173.18,"n":119,"o":173.18,"t":"2026-10-20T14:40:00Z","v":3545,"vw":173.581207},{"c":173.38,"h":173.91,"l":173.38,"n":116,"o":173.63,"t":"2026-10-20T14:45:00Z","v":3078,"vw":173.548772},{"c":173.24,"h":173.45,"l":173.07,"n":56,"o":173.375,"t":"2026-10-20T14:50:00Z","v":1513,"vw":173.32},{"c":173.845,"h":173.975,"l":173.15,"n":183,"o":173.15,"t":"2026-10-20T14:55:00Z","v":5338,"vw":173.545481},{"c":173.93,"h":173.98,"l":173.725,"n":82,"o":173.845,"t":"2026-10-20T15:00:00Z","v":1724,"vw":173.832143},{"c":173.8,"h":173.91,"l":173.72,"n":69,"o":173.91,"t":"2026-10-20T15:05:00Z","v":1321,"vw":173.793333},{"c":172.99,"h":173.82,"l":172.97,"n":105,"o":173.82,"t":"2026-10-20T15:10:00Z","v":3655,"vw":173.424935},{"c":173.13,"h":173.45,"l":173.13,"n":149,"o":173.3,"t":"2026-10-20T15:15:00Z","v":4231,"vw":173.314945},{"c":172.91,"h":173.19,"l":172.91,"n":51,"o":173.18,"t":"2026-10-20T15:20:00Z","v":1181,"vw":173.072307},{"c":172.955,"h":173.29,"l":172.955,"n":90,"o":173.25,"t":"2026-10-20T15:25:00Z","v":2860,"vw":173.221282},{"c":173.005,"h":173.005,"l":172.915,"n":40,"o":172.915,"t":"2026-10-20T15:35:00Z","v":992,"vw":172.942273},{"c":173.035,"h":173.195,"l":172.695,"n":339,"o":173.01,"t":"2026-10-20T15:40:00Z","v":14905,"vw":173.02476},{"c":173.045,"h":173.26,"l":173.045,"n":59,"o":173.2,"t":"2026-10-20T15:45:00Z","v":2216,"vw":173.189147},{"c":172.84,"h":173.11,"l":172.78,"n":170,"o":172.945,"t":"2026-10-20T15:50:00Z","v":6638,"vw":172.981488},{"c":172.855,"h":173.06,"l":172.825,"n":81,"o":172.84,"t":"2026-10-20T15:55:00Z","v":3565,"vw":172.926279},{"c":172.89,"h":172.99,"l":172.52,"n":186,"o":172.99,"t":"2026-10-20T16:00:00Z","v":4803,"vw":172.690755},{"c":172.725,"h":172.75,"l":172.715,"n":18,"o":172.715,"t":"2026-10-20T16:05:00Z","v":504,"vw":172.734},{"c":172.8,"h":172.8,"l":172.8,"n":25,"o":172.8,"t":"2026-10-20T16:10:00Z","v":327,"vw":172.8},{"c":172.095,"h":172.415,"l":172.09,"n":98,"o":172.415,"t":"2026-10-20T16:15:00Z","v":2205,"vw":172.146317},{"c":172.41,"h":172.41,"l":172.01,"n":93,"o":172.1475,"t":"2026-10-20T16:20:00Z","v":2818,"vw":172.157738},{"c":172.42,"h":172.42,"l":172.0675,"n":114,"o":172.21,"t":"2026-10-20T16:25:00Z","v":5708,"vw":172.164828},{"c":172.39,"h":172.39,"l":172.33,"n":79,"o":172.38,"t":"2026-10-20T16:30:00Z","v":1453,"vw":172.363333},{"c":172.28,"h":172.62,"l":172.28,"n":193,"o":172.42,"t":"2026-10-20T16:35:00Z","v":5531,"vw":172.412951},{"c":172.48,"h":172.48,"l":172.38,"n":47,"o":172.38,"t":"2026-10-20T16:40:00Z","v":681,"vw":172.43},{"c":172.535,"h":172.58,"l":172.32,"n":145,"o":172.47,"t":"2026-10-20T16:45:00Z","v":4627,"vw":172.470555},{"c":172.02,"h":172.42,"l":171.79,"n":99,"o":172.42,"t":"2026-10-20T16:50:00Z","v":3355,"vw":172.240602},{"c":171.62,"h":172.015,"l":171.51,"n":154,"o":172.015,"t":"2026-10-20T16:55:00Z","v":5443,"vw":171.682296},{"c":171.42,"h":171.525,"l":171.2075,"n":67,"o":171.525,"t":"2026-10-20T17:00:00Z","v":2090,"vw":171.422115},{"c":171.52,"h":171.54,"l":171.45,"n":58,"o":171.45,"t":"2026-10-20T17:05:00Z","v":1670,"vw":171.48248},{"c":171.58,"h":171.7,"l":171.58,"n":77,"o":171.62,"t":"2026-10-20T17:10:00Z","v":2049,"vw":171.668},{"c":172.04,"h":172.04,"l":171.6,"n":144,"o":171.6,"t":"2026-10-20T17:15:00Z","v":5565,"vw":171.812383},{"c":172.2,"h":172.26,"l":171.915,"n":162,"o":171.915,"t":"2026-10-20T17:20:00Z","v":4780,"vw":172.18348},{"c":172.11,"h":172.28,"l":172.03,"n":94,"o":172.28,"t":"2026-10-20T17:25:00Z","v":2317,"vw":172.128318},{"c":172.84,"h":172.84,"l":172.22,"n":180,"o":172.22,"t":"2026-10-20T17:30:00Z","v":4534,"vw":172.496125},{"c":173.18,"h":173.18,"l":172.91,"n":117,"o":173.02,"t":"2026-10-20T17:35:00Z","v":4194,"vw":173.020447},{"c":173.22,"h":173.33,"l":173.12,"n":121,"o":173.24,"t":"2026-10-20T17:40:00Z","v":3214,"vw":173.233571},{"c":173.565,"h":173.72,"l":173.11,"n":151,"o":173.28,"t":"2026-10-20T17:45:00Z","v":6060,"vw":173.339949},{"c":173.7,"h":173.7,"l":173.56,"n":53,"o":173.56,"t":"2026-10-20T17:50:00Z","v":1036,"vw":173.607975},{"c":173.8,"h":173.86,"l":173.47,"n":112,"o":173.66,"t":"2026-10-20T17:55:00Z","v":3976,"vw":173.728659},{"c":174.575,"h":175.01,"l":173.5647,"n":431,"o":173.5647,"t":"2026-10-20T18:00:00Z","v":25076,"vw":174.436277},{"c":175.41,"h":175.52,"l":174.6,"n":263,"o":174.6,"t":"2026-10-20T18:05:00Z","v":9820,"vw":175.12356},{"c":175.81,"h":176,"l":175.395,"n":244,"o":175.53,"t":"2026-10-20T18:10:00Z","v":8000,"vw":175.6169},{"c":175.76,"h":176.07,"l":175.54,"n":254,"o":175.81,"t":"2026-10-20T18:15:00Z","v":8870,"vw":175.799826},{"c":175.59,"h":175.98,"l":175.3856,"n":205,"o":175.755,"t":"2026-10-20T18:20:00Z","v":6727,"vw":175.612341},{"c":175.035,"h":175.58,"l":175.035,"n":237,"o":175.58,"t":"2026-10-20T18:25:00Z","v":10372,"vw":175.285211},{"c":175.04,"h":175.31,"l":174.93,"n":186,"o":175.115,"t":"2026-10-20T18:30:00Z","v":5035,"vw":175.124},{"c":174.695,"h":174.88,"l":174.695,"n":67,"o":174.88,"t":"2026-10-20T18:35:00Z","v":1751,"vw":174.83},{"c":174.61,"h":174.78,"l":174.3,"n":302,"o":174.62,"t":"2026-10-20T18:40:00Z","v":20730,"vw":174.508806},{"c":174.45,"h":174.71,"l":174.44,"n":137,"o":174.625,"t":"2026-10-20T18:45:00Z","v":3556,"vw":174.529231},{"c":174.55,"h":174.6,"l":174.44,"n":156,"o":174.44,"t":"2026-10-20T18:50:00Z","v":4347,"vw":174.544491},{"c":174.38,"h":174.53,"l":174.23,"n":178,"o":174.53,"t":"2026-10-20T18:55:00Z","v":6372,"vw":174.365761},{"c":174.27,"h":174.4,"l":174.11,"n":157,"o":174.4,"t":"2026-10-20T19:00:00Z","v":3731,"vw":174.263781},{"c":174.58,"h":174.58,"l":174.13,"n":336,"o":174.32,"t":"2026-10-20T19:05:00Z","v":14016,"vw":174.404172},{"c":174.92,"h":175.1,"l":174.65,"n":363,"o":174.65,"t":"2026-10-20T19:10:00Z","v":14235,"vw":174.904663},{"c":174.8,"h":175.04,"l":174.725,"n":254,"o":175.02,"t":"2026-10-20T19:15:00Z","v":8170,"vw":174.896248},{"c":174.155,"h":174.74,"l":174.085,"n":223,"o":174.74,"t":"2026-10-20T19:20:00Z","v":7099,"vw":174.256659},{"c":173.87,"h":174.36,"l":173.87,"n":282,"o":174.1975,"t":"2026-10-20T19:25:00Z","v":8954,"vw":174.272637},{"c":173.87,"h":174.21,"l":173.79,"n":389,"o":173.875,"t":"2026-10-20T19:30:00Z","v":13462,"vw":173.979892},{"c":173.77,"h":173.99,"l":173.61,"n":318,"o":173.94,"t":"2026-10-20T19:35:00Z","v":11640,"vw":173.877052},{"c":173.77,"h":174,"l":173.655,"n":384,"o":173.795,"t":"2026-10-20T19:40:00Z","v":14481,"vw":173.888364},{"c":173.85,"h":173.86,"l":173.48,"n":501,"o":173.78,"t":"2026-10-20T19:45:00Z","v":18060,"vw":173.733521},{"c":174.04,"h":174.23,"l":173.51,"n":529,"o":173.635,"t":"2026-10-20T19:50:00Z","v":20786,"vw":173.854582},{"c":173.46,"h":174.21,"l":173.44,"n":1662,"o":174.21,"t":"2026-10-20T19:55:00Z","v":67933,"vw":173.840601},{"c":173.43,"h":173.43,"l":173.43,"n":48,"o":173.43,"t":"2026-10-20T20:00:00Z","v":75555,"vw":173.43},{"c":173.13,"h":173.13,"l":173.13,"n":1,"o":173.13,"t":"2026-10-21T13:20:00Z","v":300,"vw":173.13},{"c":172.8,"h":172.8,"l":172.8,"n":2,"o":172.8,"t":"2026-10-21T13:25:00Z","v":102,"vw":172.8},{"c":174.56,"h":176.775,"l":172.93,"n":56,"o":173.5,"t":"2026-10-21T13:30:00Z","v":7028,"vw":173.841667},{"c":176.515,"h":176.535,"l":175.31,"n":199,"o":175.52,"t":"2026-10-21T13:35:00Z","v":8376,"vw":175.956935},{"c":176.21,"h":177.41,"l":176.01,"n":145,"o":176.96,"t":"2026-10-21T13:40:00Z","v":5464,"vw":176.856279},{"c":175.635,"h":176.37,"l":175.52,"n":116,"o":175.68,"t":"2026-10-21T13:45:00Z","v":3747,"vw":176.00377},{"c":176.36,"h":177.29,"l":175.94,"n":322,"o":175.94,"t":"2026-10-21T13:50:00Z","v":12469,"vw":176.630809},{"c":176.15,"h":176.62,"l":176.15,"n":142,"o":176.36,"t":"2026-10-21T13:55:00Z","v":2851,"vw":176.42071},{"c":174.335,"h":176.51,"l":174.335,"n":155,"o":176.51,"t":"2026-10-21T14:00:00Z","v":4508,"vw":175.717115},{"c":175.335,"h":175.335,"l":173.47,"n":268,"o":173.47,"t":"2026-10-21T14:05:00Z","v":5702,"vw":174.443191},{"c":174.945,"h":175.5,"l":174.9,"n":148,"o":174.9,"t":"2026-10-21T14:10:00Z","v":3525,"vw":175.098697},{"c":175.82,"h":176.11,"l":175.465,"n":139,"o":175.465,"t":"2026-10-21T14:15:00Z","v":6260,"vw":175.72649},{"c":176.09,"h":176.12,"l":175.77,"n":118,"o":175.77,"t":"2026-10-21T14:20:00Z","v":2410,"vw":175.93125},{"c":175.92,"h":176.09,"l":175.7,"n":149,"o":175.91,"t":"2026-10-21T14:25:00Z","v":3694,"vw":175.891109},{"c":175.79,"h":176,"l":175.695,"n":338,"o":175.97,"t":"2026-10-21T14:30:00Z","v":5939,"vw":175.891212},{"c":175.825,"h":175.87,"l":175.675,"n":183,"o":175.675,"t":"2026-10-21T14:35:00Z","v":4368,"vw":175.796026},{"c":176.17,"h":176.675,"l":175.83,"n":258,"o":175.89,"t":"2026-10-21T14:40:00Z","v":8038,"vw":176.241141},{"c":175.97,"h":176.13,"l":175.8,"n":102,"o":176.13,"t":"2026-10-21T14:45:00Z","v":2840,"vw":175.950909},{"c":175.92,"h":176.22,"l":175.73,"n":122,"o":175.73,"t":"2026-10-21T14:50:00Z","v":3581,"vw":176.028082},{"c":175.56,"h":175.9,"l":175.55,"n":140,"o":175.9,"t":"2026-10-21T14:55:00Z","v":4530,"vw":175.6748},{"c":175.65,"h":175.69,"l":175.52,"n":71,"o":175.69,"t":"2026-10-21T15:00:00Z","v":1397,"vw":175.617896},{"c":175.59,"h":175.67,"l":175.47,"n":149,"o":175.6,"t":"2026-10-21T15:05:00Z","v":3920,"vw":175.617532},{"c":175.47,"h":175.8,"l":175.47,"n":52,"o":175.59,"t":"2026-10-21T15:10:00Z","v":2178,"vw":175.613},{"c":176.2399,"h":176.2399,"l":175.77,"n":171,"o":175.77,"t":"2026-10-21T15:15:00Z","v":3637,"vw":176.025247},{"c":175.76,"h":176.07,"l":175.76,"n":147,"o":176.07,"t":"2026-10-21T15:20:00Z","v":4322,"vw":175.941053},{"c":176.0722,"h":176.24,"l":175.82,"n":157,"o":176.07,"t":"2026-10-21T15:25:00Z","v":4479,"vw":176.042367},{"c":176.13,"h":176.25,"l":176.11,"n":133,"o":176.24,"t":"2026-10-21T15:30:00Z","v":3428,"vw":176.153272},{"c":176.03,"h":176.395,"l":175.99,"n":182,"o":176.12,"t":"2026-10-21T15:35:00Z","v":7379,"vw":176.179479},{"c":176.37,"h":176.45,"l":176.035,"n":133,"o":176.035,"t":"2026-10-21T15:40:00Z","v":3198,"vw":176.312652},{"c":175.77,"h":176.29,"l":175.39,"n":114,"o":176.29,"t":"2026-10-21T15:45:00Z","v":7143,"vw":175.989561},{"c":175.71,"h":175.71,"l":175.58,"n":68,"o":175.695,"t":"2026-10-21T15:50:00Z","v":1395,"vw":175.671},{"c":175.56,"h":175.73,"l":175.56,"n":112,"o":175.595,"t":"2026-10-21T15:55:00Z","v":2584,"vw":175.6275},{"c":175.48,"h":175.66,"l":175.43,"n":169,"o":175.64,"t":"2026-10-21T16:00:00Z","v":4903,"vw":175.566111},{"c":174.78,"h":175.405,"l":174.78,"n":161,"o":175.405,"t":"2026-10-21T16:05:00Z","v":19454,"vw":175.135402},{"c":174.77,"h":174.93,"l":174.76,"n":163,"o":174.84,"t":"2026-10-21T16:10:00Z","v":6300,"vw":174.81131},{"c":174.815,"h":174.95,"l":174.74,"n":121,"o":174.74,"t":"2026-10-21T16:15:00Z","v":4969,"vw":174.823},{"c":175.21,"h":175.23,"l":174.7,"n":200,"o":174.81,"t":"2026-10-21T16:20:00Z","v":5642,"vw":174.97343},{"c":175.14,"h":175.14,"l":175.1,"n":61,"o":175.11,"t":"2026-10-21T16:25:00Z","v":1055,"vw":175.116667},{"c":175.05,"h":175.22,"l":175.015,"n":192,"o":175.1,"t":"2026-10-21T16:30:00Z","v":7666,"vw":175.079189},{"c":175.3,"h":175.425,"l":174.79,"n":187,"o":175,"t":"2026-10-21T16:35:00Z","v":12407,"vw":175.047684},{"c":174.795,"h":175.24,"l":174.795,"n":151,"o":175.24,"t":"2026-10-21T16:40:00Z","v":2663,"vw":174.978077},{"c":176.42,"h":176.42,"l":174.92,"n":214,"o":174.95,"t":"2026-10-21T16:45:00Z","v":10185,"vw":175.347596},{"c":176.5,"h":176.735,"l":175.94,"n":269,"o":176.41,"t":"2026-10-21T16:50:00Z","v":35546,"vw":176.075632},{"c":177.52,"h":177.52,"l":176.63,"n":202,"o":176.795,"t":"2026-10-21T16:55:00Z","v":15058,"vw":176.970005},{"c":177.5,"h":177.5,"l":177.19,"n":130,"o":177.43,"t":"2026-10-21T17:00:00Z","v":4083,"vw":177.379333},{"c":177.41,"h":177.57,"l":177.15,"n":138,"o":177.52,"t":"2026-10-21T17:05:00Z","v":5130,"vw":177.417847},{"c":177.08,"h":177.56,"l":177.08,"n":161,"o":177.35,"t":"2026-10-21T17:10:00Z","v":7368,"vw":177.292605},{"c":176.9,"h":176.95,"l":176.805,"n":71,"o":176.95,"t":"2026-10-21T17:15:00Z","v":1864,"vw":176.8525},{"c":176.595,"h":176.795,"l":176.545,"n":102,"o":176.795,"t":"2026-10-21T17:20:00Z","v":2686,"vw":176.69231},{"c":176.675,"h":176.78,"l":176.41,"n":143,"o":176.595,"t":"2026-10-21T17:25:00Z","v":5387,"vw":176.633465},{"c":176.82,"h":176.82,"l":176.46,"n":133,"o":176.57,"t":"2026-10-21T17:30:00Z","v":3494,"vw":176.67186},{"c":176.59,"h":176.655,"l":176.55,"n":97,"o":176.655,"t":"2026-10-21T17:35:00Z","v":2033,"vw":176.630625},{"c":176.72,"h":176.72,"l":176.45,"n":128,"o":176.59,"t":"2026-10-21T17:40:00Z","v":4040,"vw":176.658592},{"c":176.9,"h":177.25,"l":176.765,"n":194,"o":176.765,"t":"2026-10-21T17:45:00Z","v":5501,"vw":176.948135},{"c":177.345,"h":177.64,"l":176.85,"n":196,"o":176.855,"t":"2026-10-21T17:50:00Z","v":6626,"vw":177.132687},{"c":176.975,"h":177.395,"l":176.96,"n":126,"o":177.25,"t":"2026-10-21T17:55:00Z","v":8361,"vw":177.018556},{"c":177.295,"h":177.295,"l":176.79,"n":428,"o":176.935,"t":"2026-10-21T18:00:00Z","v":23420,"vw":176.957733},{"c":177.31,"h":177.31,"l":177.3,"n":24,"o":177.3,"t":"2026-10-21T18:05:00Z","v":436,"vw":177.305},{"c":177.76,"h":177.76,"l":177.16,"n":185,"o":177.265,"t":"2026-10-21T18:10:00Z","v":4880,"vw":177.456917},{"c":177.55,"h":177.66,"l":177.54,"n":80,"o":177.66,"t":"2026-10-21T18:15:00Z","v":1941,"vw":177.629038},{"c":177.85,"h":177.85,"l":177.57,"n":147,"o":177.57,"t":"2026-10-21T18:20:00Z","v":4163,"vw":177.715196},{"c":177.87,"h":177.91,"l":177.69,"n":149,"o":177.77,"t":"2026-10-21T18:25:00Z","v":4773,"vw":177.776913},{"c":177.83,"h":177.85,"l":177.62,"n":89,"o":177.62,"t":"2026-10-21T18:30:00Z","v":2810,"vw":177.755},{"c":177.65,"h":177.815,"l":177.51,"n":144,"o":177.815,"t":"2026-10-21T18:35:00Z","v":4582,"vw":177.684761},{"c":178.02,"h":178.02,"l":177.6,"n":258,"o":177.67,"t":"2026-10-21T18:40:00Z","v":8742,"vw":177.750635},{"c":177.91,"h":178.05,"l":177.78,"n":260,"o":178.05,"t":"2026-10-21T18:45:00Z","v":9121,"vw":177.924855},{"c":178,"h":178.19,"l":177.74,"n":251,"o":177.89,"t":"2026-10-21T18:50:00Z","v":7969,"vw":177.897583},{"c":177.43,"h":177.98,"l":177.43,"n":372,"o":177.945,"t":"2026-10-21T18:55:00Z","v":15096,"vw":177.678787},{"c":176.94,"h":177.435,"l":176.585,"n":516,"o":177.39,"t":"2026-10-21T19:00:00Z","v":29603,"vw":177.016954},{"c":177.14,"h":177.3,"l":176.855,"n":310,"o":177.26,"t":"2026-10-21T19:05:00Z","v":15561,"vw":177.048718},{"c":177.24,"h":177.3,"l":176.805,"n":236,"o":177.1,"t":"2026-10-21T19:10:00Z","v":10405,"vw":177.10815},{"c":177.38,"h":177.43,"l":177.22,"n":206,"o":177.22,"t":"2026-10-21T19:15:00Z","v":6439,"vw":177.357135},{"c":177.53,"h":177.75,"l":176.9,"n":459,"o":177.44,"t":"2026-10-21T19:20:00Z","v":19844,"vw":177.29108},{"c":177.77,"h":177.9,"l":177.55,"n":214,"o":177.685,"t":"2026-10-21T19:25:00Z","v":8300,"vw":177.734776},{"c":177.27,"h":177.51,"l":177.14,"n":316,"o":177.51,"t":"2026-10-21T19:30:00Z","v":9812,"vw":177.286601},{"c":177.25,"h":177.38,"l":176.96,"n":405,"o":177.36,"t":"2026-10-21T19:35:00Z","v":17871,"vw":177.20133},{"c":176.96,"h":177.25,"l":176.64,"n":515,"o":177.23,"t":"2026-10-21T19:40:00Z","v":32435,"vw":176.92655},{"c":177.19,"h":177.29,"l":176.85,"n":686,"o":176.955,"t":"2026-10-21T19:45:00Z","v":41119,"vw":177.047665},{"c":177.2425,"h":177.87,"l":177.03,"n":757,"o":177.05,"t":"2026-10-21T19:50:00Z","v":31277,"vw":177.397707},{"c":177.07,"h":177.3,"l":176.85,"n":2170,"o":177.235,"t":"2026-10-21T19:55:00Z","v":116938,"vw":177.039715},{"c":176.85,"h":177.07,"l":176.85,"n":31,"o":177.07,"t":"2026-10-21T20:00:00Z","v":160262,"vw":176.851851},{"c":176.01,"h":176.01,"l":176.01,"n":5,"o":176.01,"t":"2026-10-22T12:00:00Z","v":140,"vw":176.01},{"c":177.31,"h":177.31,"l":176.5,"n":34,"o":176.5,"t":"2026-10-22T12:35:00Z","v":461,"vw":176.956288},{"c":177.4,"h":177.7,"l":177.27,"n":36,"o":177.27,"t":"2026-10-22T12:50:00Z","v":799,"vw":177.49831},{"c":178.01,"h":178.01,"l":178.01,"n":5,"o":178.01,"t":"2026-10-22T12:55:00Z","v":201,"vw":178.01},{"c":177.485,"h":177.49,"l":176.43,"n":367,"o":176.72,"t":"2026-10-22T13:30:00Z","v":7227,"vw":176.822735},{"c":177.8,"h":177.8,"l":177.48,"n":131,"o":177.48,"t":"2026-10-22T13:35:00Z","v":4171,"vw":177.6892},{"c":177.37,"h":177.62,"l":177.04,"n":90,"o":177.4,"t":"2026-10-22T13:40:00Z","v":4120,"vw":177.309481},{"c":177.205,"h":177.4,"l":176.55,"n":151,"o":177.16,"t":"2026-10-22T13:45:00Z","v":7803,"vw":176.804083},{"c":176.08,"h":177.82,"l":176.08,"n":169,"o":177.205,"t":"2026-10-22T13:50:00Z","v":13535,"vw":177.001669},{"c":177.81,"h":177.91,"l":176.08,"n":98,"o":176.99,"t":"2026-10-22T13:55:00Z","v":3674,"vw":177.062735},{"c":176.985,"h":177.96,"l":176.985,"n":95,"o":177.96,"t":"2026-10-22T14:00:00Z","v":2456,"vw":177.159909},{"c":177.14,"h":177.7139,"l":177.14,"n":65,"o":177.7139,"t":"2026-10-22T14:05:00Z","v":2179,"vw":177.250733},{"c":177.35,"h":178.06,"l":177,"n":147,"o":177,"t":"2026-10-22T14:10:00Z","v":5558,"vw":177.435316},{"c":178.22,"h":178.22,"l":177.54,"n":96,"o":177.54,"t":"2026-10-22T14:15:00Z","v":3619,"vw":178.018894},{"c":177.395,"h":177.9312,"l":177.395,"n":95,"o":177.71,"t":"2026-10-22T14:20:00Z","v":2559,"vw":177.656995},{"c":176.6,"h":177.64,"l":176.6,"n":209,"o":177.34,"t":"2026-10-22T14:25:00Z","v":6588,"vw":177.123365},{"c":176.58,"h":177.33,"l":176.31,"n":130,"o":177.01,"t":"2026-10-22T14:30:00Z","v":4713,"vw":176.860641},{"c":177.41,"h":177.5,"l":176.4,"n":96,"o":176.74,"t":"2026-10-22T14:35:00Z","v":3391,"vw":176.83712},{"c":176.84,"h":177.5,"l":176.84,"n":131,"o":177.48,"t":"2026-10-22T14:40:00Z","v":5909,"vw":177.154041},{"c":176.905,"h":177.15,"l":176.82,"n":155,"o":176.82,"t":"2026-10-22T14:45:00Z","v":4099,"vw":176.976356},{"c":176.78,"h":177.05,"l":176.7501,"n":93,"o":176.9,"t":"2026-10-22T14:50:00Z","v":4680,"vw":176.795828},{"c":176.84,"h":177.11,"l":176.41,"n":241,"o":176.75,"t":"2026-10-22T14:55:00Z","v":8049,"vw":176.732039},{"c":176.165,"h":177,"l":176.165,"n":143,"o":177,"t":"2026-10-22T15:00:00Z","v":6120,"vw":176.590595},{"c":176.24,"h":176.4225,"l":175.42,"n":599,"o":176.415,"t":"2026-10-22T15:05:00Z","v":44193,"vw":175.770066},{"c":175.835,"h":176.3925,"l":175.6325,"n":175,"o":176.3925,"t":"2026-10-22T15:10:00Z","v":8398,"vw":175.959083},{"c":176.56,"h":176.64,"l":175.83,"n":184,"o":175.91,"t":"2026-10-22T15:15:00Z","v":7010,"vw":176.218448},{"c":176.85,"h":176.93,"l":176.39,"n":174,"o":176.55,"t":"2026-10-22T15:20:00Z","v":10527,"vw":176.771125},{"c":176.91,"h":177.1899,"l":176.91,"n":174,"o":177.08,"t":"2026-10-22T15:25:00Z","v":6877,"vw":177.110367},{"c":176.6,"h":176.92,"l":176.45,"n":189,"o":176.92,"t":"2026-10-22T15:30:00Z","v":6063,"vw":176.670522},{"c":176.11,"h":176.65,"l":175.925,"n":188,"o":176.52,"t":"2026-10-22T15:35:00Z","v":7514,"vw":176.333479},{"c":176.56,"h":176.5936,"l":175.94,"n":146,"o":176.11,"t":"2026-10-22T15:40:00Z","v":6754,"vw":176.188631},{"c":176.495,"h":176.63,"l":176.43,"n":145,"o":176.45,"t":"2026-10-22T15:45:00Z","v":7384,"vw":176.50151},{"c":177.06,"h":177.16,"l":176.67,"n":189,"o":176.68,"t":"2026-10-22T15:50:00Z","v":10221,"vw":177.00508},{"c":177.5,"h":177.51,"l":176.98,"n":179,"o":177.15,"t":"2026-10-22T15:55:00Z","v":6340,"vw":177.19632},{"c":177.14,"h":177.75,"l":177.14,"n":268,"o":177.51,"t":"2026-10-22T16:00:00Z","v":12368,"vw":177.486723},{"c":177.3765,"h":177.5,"l":177.1375,"n":121,"o":177.19,"t":"2026-10-22T16:05:00Z","v":5466,"vw":177.357707},{"c":177.09,"h":177.62,"l":177.05,"n":214,"o":177.52,"t":"2026-10-22T16:10:00Z","v":11658,"vw":177.430186},{"c":177.185,"h":177.34,"l":176.83,"n":140,"o":176.9,"t":"2026-10-22T16:15:00Z","v":6896,"vw":177.138517},{"c":176.68,"h":177.25,"l":176.68,"n":158,"o":177.25,"t":"2026-10-22T16:20:00Z","v":9834,"vw":176.878124},{"c":176.73,"h":177.02,"l":176.64,"n":215,"o":176.73,"t":"2026-10-22T16:25:00Z","v":12279,"vw":176.788276},{"c":176.51,"h":176.83,"l":176.51,"n":232,"o":176.66,"t":"2026-10-22T16:30:00Z","v":11245,"vw":176.622119},{"c":175.91,"h":176.74,"l":175.765,"n":372,"o":176.58,"t":"2026-10-22T16:35:00Z","v":22980,"vw":176.427776},{"c":174.59,"h":175.64,"l":174.45,"n":291,"o":175.64,"t":"2026-10-22T16:40:00Z","v":16197,"vw":175.231788},{"c":174.6,"h":174.62,"l":174.32,"n":148,"o":174.51,"t":"2026-10-22T16:45:00Z","v":8578,"vw":174.424276},{"c":175.2,"h":175.2,"l":174.31,"n":175,"o":174.64,"t":"2026-10-22T16:50:00Z","v":6702,"vw":174.719429}],"history":[{"c":132.44,"h":134.75,"l":131.1351,"n":12197,"o":133.58,"t":"2024-10-21T04:00:00Z","v":528763,"vw":132.401624},{"c":131.68,"h":133.22,"l":130.39,"n":9090,"o":132,"t":"2024-10-22T04:00:00Z","v":348984,"vw":131.702106},{"c":129.94,"h":131.87,"l":129.53,"n":9986,"o":130.78,"t":"2024-10-23T04:00:00Z","v":301858,"vw":130.323003},{"c":130.47,"h":133.07,"l":130.02,"n":7553,"o":130.02,"t":"2024-10-24T04:00:00Z","v":368260,"vw":131.134396},{"c":130.59,"h":131.91,"l":130.01,"n":11007,"o":130.92,"t":"2024-10-25T04:00:00Z","v":585958,"vw":130.914721},{"c":134.08,"h":135.72,"l":131.38,"n":10871,"o":131.73,"t":"2024-10-28T04:00:00Z","v":471835,"vw":133.806792},{"c":137.75,"h":137.81,"l":133.0585,"n":9230,"o":133.79,"t":"2024-10-29T04:00:00Z","v":447200,"vw":136.730527},{"c":138.68,"h":139.505,"l":136.67,"n":10741,"o":137,"t":"2024-10-30T04:00:00Z","v":449533,"vw":138.658543},{"c":132.25,"h":138.2877,"l":131.63,"n":12997,"o":137.52,"t":"2024-10-31T04:00:00Z","v":679026,"vw":133.814723},{"c":131.77,"h":134.16,"l":129.08,"n":13443,"o":133.01,"t":"2024-11-01T04:00:00Z","v":646235,"vw":131.586356},{"c":131.38,"h":133.775,"l":128.96,"n":17145,"o":130.4,"t":"2024-11-04T05:00:00Z","v":815515,"vw":131.956431},{"c":127.86,"h":131.09,"l":124.6,"n":24661,"o":125,"t":"2024-11-05T05:00:00Z","v":1672744,"vw":127.436671},{"c":140.64,"h":142.45,"l":130.91,"n":23936,"o":133.74,"t":"2024-11-06T05:00:00Z","v":1428633,"vw":137.592602},{"c":139.33,"h":143.24,"l":136.06,"n":15044,"o":141.12,"t":"2024-11-07T05:00:00Z","v":667412,"vw":138.644763},{"c":141.75,"h":143.58,"l":137.93,"n":15045,"o":139.02,"t":"2024-11-08T05:00:00Z","v":681591,"vw":141.772415},{"c":143.04,"h":145.51,"l":141.55,"n":10395,"o":143.13,"t":"2024-11-11T05:00:00Z","v":423656,"vw":143.666066},{"c":143.63,"h":144.43,"l":141.69,"n":9499,"o":142.26,"t":"2024-11-12T05:00:00Z","v":412090,"vw":143.127357},{"c":143.25,"h":145.84,"l":143.2,"n":9221,"o":144,"t":"2024-11-13T05:00:00Z","v":341159,"vw":144.157773},{"c":138.62,"h":143.68,"l":138.16,"n":8965,"o":143.68,"t":"2024-11-14T05:00:00Z","v":403804,"vw":139.877906},{"c":138.44,"h":139.45,"l":137,"n":7680,"o":139.36,"t":"2024-11-15T05:00:00Z","v":336730,"vw":138.426366},{"c":136.98,"h":139.8,"l":136.65,"n":8536,"o":139,"t":"2024-11-18T05:00:00Z","v":389923,"vw":137.726414},{"c":144.21,"h":144.99,"l":135.74,"n":10094,"o":135.74,"t":"2024-11-19T05:00:00Z","v":419951,"vw":142.933872},{"c":141.44,"h":144.495,"l":139.865,"n":9181,"o":144.25,"t":"2024-11-20T05:00:00Z","v":362127,"vw":141.216594},{"c":140.83,"h":144.14,"l":140.69,"n":6916,"o":141.86,"t":"2024-11-21T05:00:00Z","v":241846,"vw":141.662728},{"c":144,"h":146.085,"l":141.18,"n":15378,"o":141.18,"t":"2024-11-22T05:00:00Z","v":549002,"vw":144.261111},{"c":142.94,"h":146.86,"l":141.74,"n":12939,"o":145.19,"t":"2024-11-25T05:00:00Z","v":661954,"vw":143.323817},{"c":140.73,"h":144,"l":139.54,"n":13128,"o":144,"t":"2024-11-26T05:00:00Z","v":597130,"vw":140.52505},{"c":142.69,"h":144.51,"l":141.56,"n":10189,"o":141.75,"t":"2024-11-27T05:00:00Z","v":348991,"vw":142.947915},{"c":143.65,"h":144.42,"l":142.15,"n":4891,"o":143.5,"t":"2024-11-29T05:00:00Z","v":165871,"vw":143.574511},{"c":139.08,"h":142.385,"l":138.72,"n":12530,"o":140,"t":"2024-12-02T05:00:00Z","v":478848,"vw":139.700947},{"c":136,"h":138.75,"l":133.3,"n":11410,"o":138.75,"t":"2024-12-03T05:00:00Z","v":490572,"vw":135.427264},{"c":138.27,"h":140.16,"l":135.52,"n":12189,"o":136.47,"t":"2024-12-04T05:00:00Z","v":770544,"vw":137.713805},{"c":135.7,"h":137.8905,"l":134.61,"n":9639,"o":137.36,"t":"2024-12-05T05:00:00Z","v":454086,"vw":135.829484},{"c":140.28,"h":142.8,"l":136.5,"n":14134,"o":136.5,"t":"2024-12-06T05:00:00Z","v":762199,"vw":140.410533},{"c":138.69,"h":142.64,"l":136.905,"n":10203,"o":140.96,"t":"2024-12-09T05:00:00Z","v":433028,"vw":138.993571},{"c":136.38,"h":141.56,"l":136.14,"n":10288,"o":139.56,"t":"2024-12-10T05:00:00Z","v":387966,"vw":137.686919},{"c":142.89,"h":147.65,"l":140.505,"n":16518,"o":140.91,"t":"2024-12-11T05:00:00Z","v":799148,"vw":143.900478},{"c":140.32,"h":145.79,"l":140.0551,"n":9399,"o":143.31,"t":"2024-12-12T05:00:00Z","v":360184,"vw":141.785554},{"c":138.93,"h":142.75,"l":138.82,"n":13925,"o":139.87,"t":"2024-12-13T05:00:00Z","v":610015,"vw":140.416709},{"c":144.13,"h":144.975,"l":137.6,"n":15162,"o":138.37,"t":"2024-12-16T05:00:00Z","v":697342,"vw":143.517916},{"c":146.35,"h":147.5,"l":143.21,"n":16203,"o":144.92,"t":"2024-12-17T05:00:00Z","v":703559,"vw":146.213373},{"c":145.14,"h":147.35,"l":143.81,"n":19785,"o":146.44,"t":"2024-12-18T05:00:00Z","v":1557907,"vw":145.603953},{"c":143.74,"h":148.67,"l":143.72,"n":13184,"o":146.35,"t":"2024-12-19T05:00:00Z","v":593304,"vw":145.343038},{"c":150.88,"h":151.12,"l":141.53,"n":15305,"o":141.53,"t":"2024-12-20T05:00:00Z","v":1054112,"vw":149.188235},{"c":148.36,"h":151.92,"l":147.07,"n":10983,"o":150.88,"t":"2024-12-23T05:00:00Z","v":446834,"vw":148.78328},{"c":151.22,"h":151.9199,"l":148.65,"n":5173,"o":148.96,"t":"2024-12-24T05:00:00Z","v":239731,"vw":150.828779},{"c":152.67,"h":153.5,"l":150.01,"n":8499,"o":150.69,"t":"2024-12-26T05:00:00Z","v":331070,"vw":152.312686},{"c":151.16,"h":152.95,"l":148.58,"n":11116,"o":151.27,"t":"2024-12-27T05:00:00Z","v":537869,"vw":150.654864},{"c":149.51,"h":151.66,"l":148.23,"n":13280,"o":148.86,"t":"2024-12-30T05:00:00Z","v":643097,"vw":149.624481},{"c":149.94,"h":153.49,"l":149.94,"n":11411,"o":152.45,"t":"2024-12-31T05:00:00Z","v":768835,"vw":151.099854},{"c":149.68,"h":152.18,"l":148.01,"n":10478,"o":150.91,"t":"2025-01-02T05:00:00Z","v":571126,"vw":149.877776},{"c":151.45,"h":151.92,"l":149.275,"n":8894,"o":150.55,"t":"2025-01-03T05:00:00Z","v":372385,"vw":150.956601},{"c":155.2,"h":155.76,"l":150.92,"n":11177,"o":150.92,"t":"2025-01-06T05:00:00Z","v":603409,"vw":154.165762},{"c":156.6,"h":157.3056,"l":153.34,"n":13454,"o":155.2,"t":"2025-01-07T05:00:00Z","v":669958,"vw":155.68366},{"c":158.12,"h":159.12,"l":155.35,"n":13170,"o":156.04,"t":"2025-01-08T05:00:00Z","v":761415,"vw":157.690039},{"c":156.53,"h":161.13,"l":154.89,"n":16030,"o":156.26,"t":"2025-01-10T05:00:00Z","v":882010,"vw":157.260121},{"c":151.87,"h":153.75,"l":149.552,"n":12580,"o":153.67,"t":"2025-01-13T05:00:00Z","v":671286,"vw":152.164846},{"c":147.95,"h":154.76,"l":147.21,"n":13744,"o":152.49,"t":"2025-01-14T05:00:00Z","v":693881,"vw":149.414594},{"c":149.77,"h":150.77,"l":142.71,"n":15541,"o":149.55,"t":"2025-01-15T05:00:00Z","v":801413,"vw":148.301948},{"c":156.51,"h":158.01,"l":149.56,"n":12800,"o":149.71,"t":"2025-01-16T05:00:00Z","v":517540,"vw":155.711294},{"c":156.39,"h":157.83,"l":153.675,"n":12404,"o":157.24,"t":"2025-01-17T05:00:00Z","v":529055,"vw":156.046992},{"c":159.34,"h":161.305,"l":157.2906,"n":8638,"o":158.13,"t":"2025-01-21T05:00:00Z","v":393482,"vw":159.62366},{"c":160.12,"h":160.4,"l":158.63,"n":9956,"o":159.4,"t":"2025-01-22T05:00:00Z","v":531763,"vw":159.708157},{"c":161.22,"h":163.71,"l":158.25,"n":10343,"o":159.28,"t":"2025-01-23T05:00:00Z","v":530808,"vw":161.26016},{"c":160.22,"h":161.33,"l":158.295,"n":9458,"o":159.43,"t":"2025-01-24T05:00:00Z","v":369743,"vw":159.78241},{"c":157.03,"h":161.225,"l":153.02,"n":13635,"o":159.21,"t":"2025-01-27T05:00:00Z","v":534442,"vw":157.317167},{"c":159.68,"h":160.17,"l":156.14,"n":9639,"o":157.54,"t":"2025-01-28T05:00:00Z","v":353698,"vw":158.645294},{"c":159.01,"h":161.13,"l":157.875,"n":6853,"o":160.09,"t":"2025-01-29T05:00:00Z","v":232647,"vw":159.144033},{"c":157.75,"h":161.265,"l":157.66,"n":8549,"o":160.4,"t":"2025-01-30T05:00:00Z","v":349953,"vw":158.777189},{"c":156.44,"h":159.42,"l":154.25,"n":11041,"o":158.08,"t":"2025-01-31T05:00:00Z","v":478056,"vw":156.671482},{"c":156.08,"h":158.89,"l":153.8,"n":13239,"o":154.62,"t":"2025-02-03T05:00:00Z","v":546508,"vw":156.635109},{"c":154.32,"h":157.86,"l":153.79,"n":11397,"o":156.24,"t":"2025-02-04T05:00:00Z","v":518639,"vw":154.706433},{"c":157.11,"h":157.78,"l":152.99,"n":11019,"o":155.09,"t":"2025-02-05T05:00:00Z","v":511359,"vw":156.094211},{"c":155.28,"h":156.77,"l":152.5,"n":9980,"o":156.77,"t":"2025-02-06T05:00:00Z","v":467221,"vw":154.964127},{"c":153.08,"h":156.8,"l":152.4574,"n":11789,"o":155.35,"t":"2025-02-07T05:00:00Z","v":548394,"vw":153.881906},{"c":150.01,"h":153.81,"l":149.775,"n":10431,"o":153.81,"t":"2025-02-10T05:00:00Z","v":309522,"vw":150.796835},{"c":145.34,"h":148.995,"l":143.64,"n":14583,"o":148.65,"t":"2025-02-11T05:00:00Z","v":553951,"vw":145.933814},{"c":143.64,"h":144.695,"l":142.51,"n":10635,"o":142.95,"t":"2025-02-12T05:00:00Z","v":373750,"vw":143.629802},{"c":146.38,"h":146.765,"l":142.68,"n":12538,"o":144.22,"t":"2025-02-13T05:00:00Z","v":509885,"vw":145.803802},{"c":153.2,"h":154.06,"l":146.82,"n":16037,"o":146.97,"t":"2025-02-14T05:00:00Z","v":747257,"vw":152.096905},{"c":152.96,"h":157.33,"l":152.88,"n":15506,"o":154,"t":"2025-02-18T05:00:00Z","v":634947,"vw":154.080801},{"c":160.58,"h":161.78,"l":153.99,"n":24205,"o":156.7,"t":"2025-02-19T05:00:00Z","v":1149130,"vw":158.011585},{"c":157.36,"h":161.58,"l":156.855,"n":24252,"o":160.02,"t":"2025-02-20T05:00:00Z","v":1118099,"vw":158.442155},{"c":125.88,"h":142.95,"l":124.95,"n":63821,"o":141.35,"t":"2025-02-21T05:00:00Z","v":4140422,"vw":133.260983},{"c":124.24,"h":130.69,"l":124.11,"n":39350,"o":126.76,"t":"2025-02-24T05:00:00Z","v":1895099,"vw":127.01665},{"c":120.51,"h":125.3,"l":116.205,"n":28259,"o":123.14,"t":"2025-02-25T05:00:00Z","v":1640843,"vw":119.723863},{"c":120.49,"h":124.3,"l":119.41,"n":17957,"o":121.53,"t":"2025-02-26T05:00:00Z","v":948189,"vw":121.218791},{"c":118.33,"h":122.355,"l":118.3,"n":12255,"o":120.25,"t":"2025-02-27T05:00:00Z","v":519676,"vw":119.652579},{"c":120.02,"h":120.19,"l":116.43,"n":12283,"o":117.97,"t":"2025-02-28T05:00:00Z","v":610766,"vw":118.922764},{"c":109.15,"h":120.22,"l":108.39,"n":30144,"o":120,"t":"2025-03-03T05:00:00Z","v":1907530,"vw":111.202655},{"c":112.21,"h":113.42,"l":105.5258,"n":20894,"o":107.18,"t":"2025-03-04T05:00:00Z","v":1017209,"vw":110.660126},{"c":112.12,"h":113.694,"l":110.44,"n":14054,"o":112.21,"t":"2025-03-05T05:00:00Z","v":810050,"vw":112.250467},{"c":103.2,"h":110.2199,"l":102.97,"n":24664,"o":109.2,"t":"2025-03-06T05:00:00Z","v":1378592,"vw":104.744903},{"c":104.19,"h":106.02,"l":99.75,"n":22989,"o":102.88,"t":"2025-03-07T05:00:00Z","v":1401764,"vw":103.089014},{"c":96.67,"h":101.895,"l":91.78,"n":45359,"o":100.87,"t":"2025-03-10T04:00:00Z","v":2681665,"vw":95.274536},{"c":97.79,"h":100.02,"l":96,"n":17356,"o":96.51,"t":"2025-03-11T04:00:00Z","v":1004800,"vw":98.085158},{"c":103.34,"h":103.94,"l":99.73,"n":23060,"o":100.55,"t":"2025-03-12T04:00:00Z","v":1403507,"vw":102.451828},{"c":96.6,"h":103.275,"l":96.26,"n":13165,"o":102.8,"t":"2025-03-13T04:00:00Z","v":707097,"vw":97.959325},{"c":102.19,"h":103.35,"l":97.75,"n":18441,"o":97.92,"t":"2025-03-14T04:00:00Z","v":1090385,"vw":101.981951},{"c":103.35,"h":104.47,"l":101.6068,"n":13275,"o":101.92,"t":"2025-03-17T04:00:00Z","v":747593,"vw":103.347741},{"c":100.54,"h":103.69,"l":99.52,"n":13477,"o":102.56,"t":"2025-03-18T04:00:00Z","v":840475,"vw":100.460152},{"c":101.24,"h":102.91,"l":100.08,"n":16578,"o":101.33,"t":"2025-03-19T04:00:00Z","v":966003,"vw":101.372167},{"c":100.63,"h":102.44,"l":99.59,"n":14430,"o":100.25,"t":"2025-03-20T04:00:00Z","v":772934,"vw":100.86816},{"c":102.26,"h":102.38,"l":98.0271,"n":14694,"o":98.24,"t":"2025-03-21T04:00:00Z","v":1041067,"vw":101.242891},{"c":107.61,"h":108.62,"l":104.73,"n":16687,"o":104.73,"t":"2025-03-24T04:00:00Z","v":753881,"vw":107.499551},{"c":106.91,"h":108.41,"l":105.78,"n":13440,"o":107.56,"t":"2025-03-25T04:00:00Z","v":527065,"vw":106.877438},{"c":103.13,"h":107.12,"l":102.65,"n":11340,"o":106.89,"t":"2025-03-26T04:00:00Z","v":480030,"vw":103.500057},{"c":103.62,"h":105.07,"l":102.2,"n":12467,"o":103.2,"t":"2025-03-27T04:00:00Z","v":426365,"vw":103.756445},{"c":102,"h":102.7555,"l":99.15,"n":12897,"o":102.58,"t":"2025-03-28T04:00:00Z","v":676519,"vw":100.902134},{"c":98.42,"h":100.47,"l":95.99,"n":16559,"o":100.47,"t":"2025-03-31T04:00:00Z","v":956914,"vw":98.331115},{"c":97.09,"h":98.39,"l":94.25,"n":17301,"o":98.06,"t":"2025-04-01T04:00:00Z","v":908020,"vw":96.935231},{"c":100.04,"h":100.565,"l":94.15,"n":15871,"o":95.08,"t":"2025-04-02T04:00:00Z","v":810071,"vw":99.025815},{"c":87,"h":95.38,"l":86.72,"n":34133,"o":92.82,"t":"2025-04-03T04:00:00Z","v":2049812,"vw":89.138796},{"c":83.65,"h":85.47,"l":77.91,"n":32803,"o":83.09,"t":"2025-04-04T04:00:00Z","v":1715781,"vw":83.111247},{"c":86.07,"h":89.93,"l":78.78,"n":32571,"o":79.48,"t":"2025-04-07T04:00:00Z","v":1996174,"vw":85.467378},{"c":82.27,"h":91.765,"l":80.46,"n":23324,"o":90.33,"t":"2025-04-08T04:00:00Z","v":1309583,"vw":83.51352},{"c":93.55,"h":94.46,"l":80.5,"n":24845,"o":81.4,"t":"2025-04-09T04:00:00Z","v":1689189,"vw":87.29463},{"c":89.66,"h":91.415,"l":87.66,"n":18077,"o":91.15,"t":"2025-04-10T04:00:00Z","v":858378,"vw":89.080497},{"c":90.07,"h":91.2541,"l":86.315,"n":11588,"o":89.66,"t":"2025-04-11T04:00:00Z","v":533133,"vw":89.118105},{"c":92.91,"h":93.23,"l":90.15,"n":12956,"o":92.06,"t":"2025-04-14T04:00:00Z","v":712737,"vw":92.332907},{"c":94.52,"h":94.55,"l":92.67,"n":14266,"o":93.03,"t":"2025-04-15T04:00:00Z","v":595663,"vw":93.898229},{"c":88.8,"h":92.98,"l":86.155,"n":26518,"o":92.85,"t":"2025-04-16T04:00:00Z","v":1692105,"vw":88.283347},{"c":90.26,"h":91.43,"l":88.0301,"n":13545,"o":89.25,"t":"2025-04-17T04:00:00Z","v":662653,"vw":90.259614},{"c":88.3,"h":89.8589,"l":87.165,"n":14482,"o":88.94,"t":"2025-04-21T04:00:00Z","v":772040,"vw":88.053472},{"c":89.73,"h":90.5022,"l":88.14,"n":11286,"o":89.81,"t":"2025-04-22T04:00:00Z","v":512241,"vw":89.565441},{"c":92.61,"h":98.86,"l":91.86,"n":18310,"o":93.82,"t":"2025-04-23T04:00:00Z","v":904492,"vw":93.481544},{"c":95.43,"h":95.43,"l":93,"n":12712,"o":93.79,"t":"2025-04-24T04:00:00Z","v":693837,"vw":94.885695},{"c":96.68,"h":96.71,"l":93.2,"n":12726,"o":94.93,"t":"2025-04-25T04:00:00Z","v":545214,"vw":95.499571},{"c":93.81,"h":97.38,"l":92.79,"n":19461,"o":96.54,"t":"2025-04-28T04:00:00Z","v":961780,"vw":94.195005},{"c":93.83,"h":94.72,"l":92.82,"n":19930,"o":94.05,"t":"2025-04-29T04:00:00Z","v":915492,"vw":93.68255},{"c":94.25,"h":94.5,"l":90.31,"n":24188,"o":91.7,"t":"2025-04-30T04:00:00Z","v":1382762,"vw":93.068697},{"c":83.54,"h":85.43,"l":77.1018,"n":71319,"o":84.42,"t":"2025-05-01T04:00:00Z","v":4556250,"vw":80.725855},{"c":87.61,"h":89.62,"l":84.381,"n":41778,"o":84.59,"t":"2025-05-02T04:00:00Z","v":2188310,"vw":87.018896},{"c":86.86,"h":87.67,"l":84.74,"n":20190,"o":85.66,"t":"2025-05-05T04:00:00Z","v":1135611,"vw":86.569303},{"c":87.2,"h":87.56,"l":84.261,"n":16936,"o":85.13,"t":"2025-05-06T04:00:00Z","v":760837,"vw":86.667544},{"c":88.24,"h":89.47,"l":86.4,"n":21354,"o":87.71,"t":"2025-05-07T04:00:00Z","v":962409,"vw":88.441026},{"c":90.54,"h":92.27,"l":88.225,"n":19285,"o":89.71,"t":"2025-05-08T04:00:00Z","v":771360,"vw":90.658159},{"c":89.96,"h":91.83,"l":89.55,"n":13837,"o":90.75,"t":"2025-05-09T04:00:00Z","v":511969,"vw":90.286398},{"c":94.64,"h":96.21,"l":93.42,"n":16880,"o":93.45,"t":"2025-05-12T04:00:00Z","v":735281,"vw":94.367328},{"c":92.36,"h":95.785,"l":92.12,"n":18955,"o":94.84,"t":"2025-05-13T04:00:00Z","v":901865,"vw":93.068089},{"c":91.57,"h":93.7,"l":91.12,"n":17978,"o":91.87,"t":"2025-05-14T04:00:00Z","v":692073,"vw":92.127262},{"c":91.62,"h":92.62,"l":89,"n":11414,"o":90.27,"t":"2025-05-15T04:00:00Z","v":505815,"vw":91.225746},{"c":95.47,"h":95.545,"l":91.53,"n":16493,"o":92.6,"t":"2025-05-16T04:00:00Z","v":773095,"vw":94.902457},{"c":95.85,"h":95.88,"l":92.64,"n":16598,"o":93.22,"t":"2025-05-19T04:00:00Z","v":782401,"vw":94.626089},{"c":97.49,"h":98.005,"l":94.42,"n":14159,"o":95.11,"t":"2025-05-20T04:00:00Z","v":754154,"vw":97.251837},{"c":94.82,"h":97.702,"l":94.535,"n":18467,"o":96.41,"t":"2025-05-21T04:00:00Z","v":1079542,"vw":95.586042},{"c":97.19,"h":97.49,"l":93.52,"n":17044,"o":93.86,"t":"2025-05-22T04:00:00Z","v":864345,"vw":96.624886},{"c":96.02,"h":96.8,"l":94.64,"n":16248,"o":94.78,"t":"2025-05-23T04:00:00Z","v":829236,"vw":95.983492},{"c":96.97,"h":101.57,"l":96.57,"n":21919,"o":98.14,"t":"2025-05-27T04:00:00Z","v":1111096,"vw":98.356918},{"c":94.96,"h":97.34,"l":94.67,"n":13326,"o":97.34,"t":"2025-05-28T04:00:00Z","v":591518,"vw":95.190908},{"c":94.87,"h":97.035,"l":94.005,"n":19093,"o":96.16,"t":"2025-05-29T04:00:00Z","v":1197122,"vw":94.901403},{"c":94.29,"h":95.14,"l":91.97,"n":21116,"o":93.79,"t":"2025-05-30T04:00:00Z","v":1146074,"vw":93.858317},{"c":94.79,"h":95.2,"l":91.37,"n":14583,"o":94.02,"t":"2025-06-02T04:00:00Z","v":598332,"vw":94.436837},{"c":94.49,"h":96.91,"l":93.875,"n":13312,"o":95.12,"t":"2025-06-03T04:00:00Z","v":740397,"vw":95.086653},{"c":90.96,"h":94.99,"l":90.92,"n":20714,"o":93.88,"t":"2025-06-04T04:00:00Z","v":907327,"vw":91.992036},{"c":92.69,"h":93.81,"l":90.9,"n":18701,"o":91.01,"t":"2025-06-05T04:00:00Z","v":811360,"vw":92.796759},{"c":92.99,"h":95,"l":92.92,"n":14278,"o":94.34,"t":"2025-06-06T04:00:00Z","v":653290,"vw":93.399189},{"c":94.64,"h":94.88,"l":92.32,"n":14380,"o":94.06,"t":"2025-06-09T04:00:00Z","v":683558,"vw":94.066128},{"c":95.64,"h":96.3901,"l":94.175,"n":13098,"o":94.67,"t":"2025-06-10T04:00:00Z","v":778558,"vw":95.572086},{"c":99.15,"h":102.5625,"l":96.1,"n":32050,"o":96.11,"t":"2025-06-11T04:00:00Z","v":1778693,"vw":99.726196},{"c":97.6,"h":98.84,"l":96.01,"n":17798,"o":98,"t":"2025-06-12T04:00:00Z","v":847272,"vw":97.158325},{"c":97.6,"h":99.7,"l":96.01,"n":17327,"o":96.21,"t":"2025-06-13T04:00:00Z","v":797572,"vw":98.134633},{"c":100.14,"h":101.88,"l":98.32,"n":22566,"o":98.32,"t":"2025-06-16T04:00:00Z","v":1250282,"vw":100.317158},{"c":99.81,"h":101.74,"l":97.54,"n":19219,"o":98.79,"t":"2025-06-17T04:00:00Z","v":813229,"vw":99.935957},{"c":102.34,"h":102.82,"l":98.18,"n":21615,"o":99.8,"t":"2025-06-18T04:00:00Z","v":1056061,"vw":101.671652},{"c":100.15,"h":103.12,"l":99.76,"n":26758,"o":103.12,"t":"2025-06-20T04:00:00Z","v":1880496,"vw":100.880452},{"c":96.8,"h":99.76,"l":96.04,"n":16008,"o":97.97,"t":"2025-06-23T04:00:00Z","v":684669,"vw":97.397908},{"c":100.2,"h":100.31,"l":96.855,"n":11617,"o":97.82,"t":"2025-06-24T04:00:00Z","v":549783,"vw":99.264182},{"c":99.31,"h":101.315,"l":98.79,"n":12362,"o":100.98,"t":"2025-06-25T04:00:00Z","v":404092,"vw":99.507034},{"c":101.06,"h":101.29,"l":98.91,"n":12771,"o":99.93,"t":"2025-06-26T04:00:00Z","v":453589,"vw":100.815835},{"c":101.42,"h":103.64,"l":100.46,"n":20592,"o":101.1,"t":"2025-06-27T04:00:00Z","v":1956515,"vw":101.559972},{"c":103.29,"h":104.58,"l":101.99,"n":19673,"o":102.47,"t":"2025-06-30T04:00:00Z","v":984101,"vw":103.712281},{"c":102.52,"h":103.06,"l":100.92,"n":16752,"o":102.28,"t":"2025-07-01T04:00:00Z","v":512309,"vw":102.192505},{"c":103.63,"h":106.52,"l":101.96,"n":20878,"o":103.22,"t":"2025-07-02T04:00:00Z","v":875306,"vw":104.635788},{"c":103.5,"h":104.39,"l":102.2,"n":7234,"o":103.98,"t":"2025-07-03T04:00:00Z","v":289937,"vw":103.510247},{"c":101.46,"h":106.47,"l":101.39,"n":23819,"o":103.76,"t":"2025-07-07T04:00:00Z","v":962905,"vw":103.122961},{"c":102.43,"h":104.06,"l":101.46,"n":13499,"o":102.36,"t":"2025-07-08T04:00:00Z","v":816832,"vw":102.522153},{"c":104.72,"h":105.52,"l":101.3,"n":16517,"o":102.54,"t":"2025-07-09T04:00:00Z","v":678507,"vw":104.236229},{"c":106.55,"h":106.82,"l":103.39,"n":12148,"o":104,"t":"2025-07-10T04:00:00Z","v":441421,"vw":106.191351},{"c":103.81,"h":105.485,"l":103.08,"n":12907,"o":104.98,"t":"2025-07-11T04:00:00Z","v":660520,"vw":103.838327},{"c":104.19,"h":105.41,"l":103.5,"n":10930,"o":103.61,"t":"2025-07-14T04:00:00Z","v":662879,"vw":104.350854},{"c":98.26,"h":104.72,"l":98.065,"n":20900,"o":103.14,"t":"2025-07-15T04:00:00Z","v":1125150,"vw":99.347166},{"c":98.5,"h":100.19,"l":97.5,"n":17698,"o":99.16,"t":"2025-07-16T04:00:00Z","v":1130612,"vw":98.848093},{"c":99,"h":100.33,"l":98.64,"n":18088,"o":99.22,"t":"2025-07-17T04:00:00Z","v":872130,"vw":99.238853},{"c":97.7,"h":100.32,"l":97.69,"n":13906,"o":100.1,"t":"2025-07-18T04:00:00Z","v":599088,"vw":98.28327},{"c":96.73,"h":98.635,"l":96.69,"n":12988,"o":97.47,"t":"2025-07-21T04:00:00Z","v":618759,"vw":97.461069},{"c":96.36,"h":97.415,"l":95.34,"n":20419,"o":96.74,"t":"2025-07-22T04:00:00Z","v":1116240,"vw":96.255712},{"c":96,"h":98.2104,"l":95.93,"n":21045,"o":97.75,"t":"2025-07-23T04:00:00Z","v":1115095,"vw":96.362116},{"c":94.38,"h":96.185,"l":92.42,"n":19100,"o":96.17,"t":"2025-07-24T04:00:00Z","v":1116997,"vw":93.639574},{"c":94.3,"h":94.91,"l":93.28,"n":19889,"o":94.72,"t":"2025-07-25T04:00:00Z","v":851500,"vw":94.301687},{"c":94.92,"h":95.475,"l":94.05,"n":17351,"o":95.25,"t":"2025-07-28T04:00:00Z","v":894813,"vw":94.607185},{"c":93.76,"h":95.43,"l":93.57,"n":20426,"o":95.43,"t":"2025-07-29T04:00:00Z","v":1149398,"vw":94.214243},{"c":94.05,"h":97.76,"l":94.02,"n":36365,"o":95.25,"t":"2025-07-30T04:00:00Z","v":2444992,"vw":95.469927},{"c":86.09,"h":94.81,"l":83.47,"n":70970,"o":93.5,"t":"2025-07-31T04:00:00Z","v":4830067,"vw":86.788454},{"c":86.16,"h":86.44,"l":82.88,"n":28634,"o":84.41,"t":"2025-08-01T04:00:00Z","v":1508236,"vw":85.331439},{"c":87.5,"h":87.895,"l":85.43,"n":16778,"o":86.43,"t":"2025-08-04T04:00:00Z","v":794026,"vw":87.04394},{"c":88.06,"h":89.375,"l":84.58,"n":27630,"o":87.13,"t":"2025-08-05T04:00:00Z","v":1764464,"vw":87.407807},{"c":88.49,"h":90.005,"l":87.371,"n":17722,"o":88.91,"t":"2025-08-06T04:00:00Z","v":1141603,"vw":88.976726},{"c":88,"h":90.3,"l":85.98,"n":20173,"o":89.04,"t":"2025-08-07T04:00:00Z","v":1142038,"vw":87.63858},{"c":84.65,"h":88.91,"l":84.6,"n":17113,"o":88.33,"t":"2025-08-08T04:00:00Z","v":812044,"vw":85.546616},{"c":87.02,"h":87.09,"l":84.37,"n":16293,"o":84.62,"t":"2025-08-11T04:00:00Z","v":884109,"vw":86.189998},{"c":89.34,"h":89.505,"l":85.9282,"n":18611,"o":87.83,"t":"2025-08-12T04:00:00Z","v":1015934,"vw":88.706199},{"c":91.79,"h":92.695,"l":90.01,"n":18972,"o":90.03,"t":"2025-08-13T04:00:00Z","v":984680,"vw":91.704386},{"c":91.08,"h":91.365,"l":88.94,"n":13745,"o":91.22,"t":"2025-08-14T04:00:00Z","v":666508,"vw":90.60759},{"c":89.86,"h":92.22,"l":89.13,"n":16517,"o":91.35,"t":"2025-08-15T04:00:00Z","v":907204,"vw":90.000183},{"c":89.52,"h":91.36,"l":89.39,"n":13251,"o":90.03,"t":"2025-08-18T04:00:00Z","v":579647,"vw":89.984042},{"c":91.03,"h":91.03,"l":88.21,"n":15802,"o":89.5,"t":"2025-08-19T04:00:00Z","v":842119,"vw":90.083639},{"c":90.94,"h":91.345,"l":89.24,"n":13657,"o":90.89,"t":"2025-08-20T04:00:00Z","v":666860,"vw":90.50197},{"c":89.79,"h":90.39,"l":88.845,"n":10685,"o":89.87,"t":"2025-08-21T04:00:00Z","v":400166,"vw":89.863181},{"c":94.15,"h":94.71,"l":89.48,"n":17412,"o":90.79,"t":"2025-08-22T04:00:00Z","v":688169,"vw":93.727437},{"c":91.55,"h":94.175,"l":91.53,"n":13108,"o":94.05,"t":"2025-08-25T04:00:00Z","v":571183,"vw":92.314002},{"c":93.79,"h":94.05,"l":91.43,"n":13185,"o":91.43,"t":"2025-08-26T04:00:00Z","v":584402,"vw":93.164906},{"c":95.12,"h":96.4,"l":93.77,"n":13080,"o":93.77,"t":"2025-08-27T04:00:00Z","v":421922,"vw":95.283762},{"c":96.56,"h":96.67,"l":94.7238,"n":14684,"o":95.3,"t":"2025-08-28T04:00:00Z","v":549249,"vw":96.125584},{"c":95.82,"h":97,"l":94.99,"n":11513,"o":96.09,"t":"2025-08-29T04:00:00Z","v":488229,"vw":95.745227},{"c":93.95,"h":95.57,"l":93.16,"n":11590,"o":94.48,"t":"2025-09-02T04:00:00Z","v":467073,"vw":93.945491},{"c":94.47,"h":94.76,"l":93.05,"n":14841,"o":93.87,"t":"2025-09-03T04:00:00Z","v":678612,"vw":93.972546},{"c":90.14,"h":94.135,"l":89.83,"n":22283,"o":93.91,"t":"2025-09-04T04:00:00Z","v":1169166,"vw":90.858773},{"c":93.94,"h":95.32,"l":92.01,"n":17763,"o":93,"t":"2025-09-05T04:00:00Z","v":758732,"vw":93.792385},{"c":91.88,"h":94.32,"l":91.73,"n":15589,"o":94.14,"t":"2025-09-08T04:00:00Z","v":662748,"vw":92.297604},{"c":90.91,"h":91.88,"l":90.17,"n":14563,"o":91.36,"t":"2025-09-09T04:00:00Z","v":646857,"vw":90.920143},{"c":87.52,"h":90.95,"l":86.81,"n":16607,"o":90.37,"t":"2025-09-10T04:00:00Z","v":866980,"vw":87.893867},{"c":87.47,"h":89.33,"l":87.14,"n":18784,"o":87.54,"t":"2025-09-11T04:00:00Z","v":785917,"vw":87.932716},{"c":82.76,"h":87.37,"l":82.53,"n":18329,"o":87.2,"t":"2025-09-12T04:00:00Z","v":883623,"vw":83.43466},{"c":80.64,"h":83.93,"l":80.52,"n":22342,"o":83.17,"t":"2025-09-15T04:00:00Z","v":1212462,"vw":81.491024},{"c":82.35,"h":83.26,"l":80.853,"n":15710,"o":81.03,"t":"2025-09-16T04:00:00Z","v":903358,"vw":82.171031},{"c":82.1,"h":83.62,"l":80.53,"n":21095,"o":82.49,"t":"2025-09-17T04:00:00Z","v":1119379,"vw":82.111075},{"c":85.84,"h":86.18,"l":81.8,"n":16237,"o":83.15,"t":"2025-09-18T04:00:00Z","v":947485,"vw":84.644364},{"c":83.47,"h":86.94,"l":81.16,"n":20339,"o":86.4,"t":"2025-09-19T04:00:00Z","v":1721400,"vw":83.254354},{"c":84.62,"h":85.105,"l":81.4636,"n":12990,"o":81.86,"t":"2025-09-22T04:00:00Z","v":594073,"vw":84.272496},{"c":84.69,"h":85.58,"l":84.06,"n":12842,"o":84.79,"t":"2025-09-23T04:00:00Z","v":765151,"vw":84.907552},{"c":82.79,"h":85.16,"l":82.71,"n":11197,"o":84.69,"t":"2025-09-24T04:00:00Z","v":497687,"vw":83.246331},{"c":81.47,"h":82.51,"l":80.89,"n":11313,"o":82.28,"t":"2025-09-25T04:00:00Z","v":542397,"vw":81.733698},{"c":79.92,"h":82.14,"l":79.35,"n":19144,"o":81.43,"t":"2025-09-26T04:00:00Z","v":1184520,"vw":80.024618},{"c":81.28,"h":81.61,"l":79.02,"n":12874,"o":80.56,"t":"2025-09-29T04:00:00Z","v":575042,"vw":81.101868},{"c":81.55,"h":81.68,"l":79.66,"n":14978,"o":80.83,"t":"2025-09-30T04:00:00Z","v":770912,"vw":81.076938},{"c":83.19,"h":84.48,"l":80.199,"n":17488,"o":82.86,"t":"2025-10-01T04:00:00Z","v":790279,"vw":82.49873},{"c":84.49,"h":85.12,"l":83,"n":16812,"o":83.45,"t":"2025-10-02T04:00:00Z","v":817726,"vw":84.254843},{"c":87.41,"h":88.5,"l":83.88,"n":17868,"o":84.56,"t":"2025-10-03T04:00:00Z","v":882896,"vw":87.314971},{"c":86.62,"h":89.29,"l":85.6,"n":16472,"o":88.27,"t":"2025-10-06T04:00:00Z","v":967110,"vw":86.916539},{"c":84.09,"h":86.9,"l":83.765,"n":13043,"o":86.66,"t":"2025-10-07T04:00:00Z","v":465124,"vw":84.541361},{"c":87.59,"h":87.66,"l":84.59,"n":9918,"o":86.4,"t":"2025-10-08T04:00:00Z","v":410002,"vw":87.16654},{"c":87.02,"h":87.832,"l":86.18,"n":8754,"o":87.59,"t":"2025-10-09T04:00:00Z","v":354166,"vw":86.889432},{"c":82.56,"h":87,"l":82.37,"n":15718,"o":87,"t":"2025-10-10T04:00:00Z","v":703691,"vw":83.222223},{"c":83.09,"h":84.7,"l":82.19,"n":15433,"o":83.58,"t":"2025-10-13T04:00:00Z","v":719088,"vw":83.455909},{"c":85.32,"h":86.74,"l":82.46,"n":19455,"o":83.22,"t":"2025-10-14T04:00:00Z","v":1121026,"vw":85.190637},{"c":85.6,"h":86.37,"l":83.35,"n":13964,"o":85.74,"t":"2025-10-15T04:00:00Z","v":754017,"vw":85.096264},{"c":85.33,"h":87.48,"l":84.54,"n":13245,"o":85.89,"t":"2025-10-16T04:00:00Z","v":749269,"vw":85.749013},{"c":87.17,"h":88.935,"l":84.79,"n":14082,"o":84.79,"t":"2025-10-17T04:00:00Z","v":707713,"vw":87.389379},{"c":79.47,"h":89.75,"l":75.36,"n":48372,"o":88.8,"t":"2025-10-20T04:00:00Z","v":3190270,"vw":79.632146},{"c":75.88,"h":79.73,"l":73.73,"n":42623,"o":79.51,"t":"2025-10-21T04:00:00Z","v":3138694,"vw":75.824834},{"c":76.63,"h":76.99,"l":74.44,"n":24906,"o":76.99,"t":"2025-10-22T04:00:00Z","v":1689721,"vw":75.614895},{"c":75.26,"h":77.07,"l":75.01,"n":16670,"o":76.21,"t":"2025-10-23T04:00:00Z","v":883868,"vw":75.547971},{"c":74.67,"h":76.08,"l":74.55,"n":19851,"o":75.8,"t":"2025-10-24T04:00:00Z","v":1309090,"vw":75.051848},{"c":75.68,"h":79.5,"l":74.51,"n":37198,"o":79.5,"t":"2025-10-27T04:00:00Z","v":2699433,"vw":75.584723},{"c":77.79,"h":77.83,"l":73.16,"n":25206,"o":75,"t":"2025-10-28T04:00:00Z","v":1468680,"vw":76.066694},{"c":77.09,"h":80.9981,"l":76.875,"n":31894,"o":77.07,"t":"2025-10-29T04:00:00Z","v":2372113,"vw":78.778116},{"c":87.8,"h":102.8,"l":85.85,"n":60459,"o":95.07,"t":"2025-10-30T04:00:00Z","v":4834361,"vw":92.186668},{"c":88.07,"h":90.615,"l":85.8625,"n":30051,"o":86.53,"t":"2025-10-31T04:00:00Z","v":1634380,"vw":88.69034},{"c":87.39,"h":88.67,"l":83.46,"n":24719,"o":88.09,"t":"2025-11-03T05:00:00Z","v":1373861,"vw":86.743},{"c":85.95,"h":88.29,"l":85.16,"n":15850,"o":85.86,"t":"2025-11-04T05:00:00Z","v":767468,"vw":85.884996},{"c":84.35,"h":86.82,"l":83.36,"n":15307,"o":85.25,"t":"2025-11-05T05:00:00Z","v":691823,"vw":84.339503},{"c":81.79,"h":84.075,"l":81.61,"n":13533,"o":83.95,"t":"2025-11-06T05:00:00Z","v":597606,"vw":82.177279},{"c":83.86,"h":84.36,"l":80.905,"n":18039,"o":81.8,"t":"2025-11-07T05:00:00Z","v":988285,"vw":82.954684},{"c":88.35,"h":88.61,"l":83.78,"n":18675,"o":83.78,"t":"2025-11-10T05:00:00Z","v":1140707,"vw":87.31249},{"c":89.89,"h":92.14,"l":88.72,"n":27045,"o":88.82,"t":"2025-11-11T05:00:00Z","v":1530391,"vw":90.2816},{"c":92.61,"h":93,"l":88.6,"n":25843,"o":90.87,"t":"2025-11-12T05:00:00Z","v":1679720,"vw":91.70939},{"c":91.81,"h":97.22,"l":91.17,"n":37595,"o":91.17,"t":"2025-11-13T05:00:00Z","v":2607520,"vw":93.585678},{"c":90.03,"h":93.14,"l":88.755,"n":19400,"o":90.65,"t":"2025-11-14T05:00:00Z","v":1131063,"vw":91.095501},{"c":88.4,"h":92.6,"l":88.28,"n":16153,"o":89.51,"t":"2025-11-17T05:00:00Z","v":984500,"vw":89.091362},{"c":91.64,"h":92.49,"l":87.3196,"n":17404,"o":88.2,"t":"2025-11-18T05:00:00Z","v":889594,"vw":91.156856},{"c":96.49,"h":97.79,"l":91.835,"n":24198,"o":92,"t":"2025-11-19T05:00:00Z","v":1524307,"vw":96.202754},{"c":95.2,"h":98.4504,"l":95.05,"n":17908,"o":97.2,"t":"2025-11-20T05:00:00Z","v":790584,"vw":95.934573},{"c":99.62,"h":99.73,"l":93.775,"n":20108,"o":94.94,"t":"2025-11-21T05:00:00Z","v":1286135,"vw":97.752758},{"c":98.06,"h":100.34,"l":96.35,"n":21514,"o":98.71,"t":"2025-11-24T05:00:00Z","v":1129170,"vw":98.502777},{"c":104.35,"h":106.04,"l":98.67,"n":25036,"o":98.67,"t":"2025-11-25T05:00:00Z","v":1340422,"vw":104.164213},{"c":105.39,"h":106.995,"l":103.18,"n":18939,"o":103.23,"t":"2025-11-26T05:00:00Z","v":1075607,"vw":105.579011},{"c":106.29,"h":107.18,"l":104.825,"n":6769,"o":105,"t":"2025-11-28T05:00:00Z","v":244165,"vw":106.416799},{"c":106.11,"h":106.6111,"l":104.11,"n":14144,"o":105.29,"t":"2025-12-01T05:00:00Z","v":570248,"vw":105.685839},{"c":106.07,"h":107.825,"l":104.84,"n":11949,"o":106.25,"t":"2025-12-02T05:00:00Z","v":655849,"vw":106.014749},{"c":107.46,"h":109.31,"l":106.03,"n":15689,"o":106.5,"t":"2025-12-03T05:00:00Z","v":763065,"vw":107.810749},{"c":108.85,"h":110.02,"l":107.3001,"n":17107,"o":107.52,"t":"2025-12-04T05:00:00Z","v":702043,"vw":109.080879},{"c":108.51,"h":112,"l":107.65,"n":10653,"o":109.17,"t":"2025-12-05T05:00:00Z","v":467756,"vw":108.941219},{"c":108.46,"h":109.74,"l":107.28,"n":13765,"o":109.45,"t":"2025-12-08T05:00:00Z","v":642434,"vw":108.568126},{"c":106.87,"h":110.02,"l":106.52,"n":15335,"o":108.96,"t":"2025-12-09T05:00:00Z","v":737959,"vw":107.474634},{"c":108.72,"h":109.38,"l":105.88,"n":18869,"o":106.71,"t":"2025-12-10T05:00:00Z","v":1023785,"vw":107.923816},{"c":109.23,"h":110.87,"l":108.155,"n":14957,"o":109.2,"t":"2025-12-11T05:00:00Z","v":787728,"vw":109.191035},{"c":108.88,"h":110.37,"l":108.45,"n":12800,"o":108.96,"t":"2025-12-12T05:00:00Z","v":477183,"vw":109.206169},{"c":111.73,"h":112.64,"l":109.33,"n":21163,"o":109.93,"t":"2025-12-15T05:00:00Z","v":1466139,"vw":111.727912},{"c":113.76,"h":114.81,"l":111.09,"n":20643,"o":111.56,"t":"2025-12-16T05:00:00Z","v":1188017,"vw":113.364186},{"c":112.42,"h":115.82,"l":111.81,"n":17719,"o":113.57,"t":"2025-12-17T05:00:00Z","v":871516,"vw":113.182358},{"c":113.21,"h":116.72,"l":113.11,"n":15780,"o":114.32,"t":"2025-12-18T05:00:00Z","v":739458,"vw":114.013941},{"c":116.22,"h":116.38,"l":112.67,"n":11627,"o":113.26,"t":"2025-12-19T05:00:00Z","v":1150201,"vw":115.627067},{"c":117.09,"h":118.17,"l":115.21,"n":13457,"o":117.22,"t":"2025-12-22T05:00:00Z","v":601976,"vw":117.144569},{"c":116.18,"h":117.13,"l":115.07,"n":9050,"o":116.83,"t":"2025-12-23T05:00:00Z","v":378390,"vw":116.079537},{"c":116.64,"h":117.94,"l":116.2,"n":5468,"o":116.38,"t":"2025-12-24T05:00:00Z","v":200131,"vw":116.83091},{"c":116.21,"h":116.8,"l":115.22,"n":8276,"o":116.11,"t":"2025-12-26T05:00:00Z","v":255847,"vw":116.030662},{"c":115.55,"h":116.775,"l":115,"n":8585,"o":116.09,"t":"2025-12-29T05:00:00Z","v":309912,"vw":115.689212},{"c":114.24,"h":115.89,"l":114.05,"n":9445,"o":115.34,"t":"2025-12-30T05:00:00Z","v":359633,"vw":114.580902},{"c":112.91,"h":114.62,"l":112.63,"n":8471,"o":114.14,"t":"2025-12-31T05:00:00Z","v":341602,"vw":113.118753},{"c":110.72,"h":114.47,"l":110.46,"n":12325,"o":114.47,"t":"2026-01-02T05:00:00Z","v":517287,"vw":111.213115},{"c":112.51,"h":113.97,"l":110.71,"n":12622,"o":110.71,"t":"2026-01-05T05:00:00Z","v":487894,"vw":112.66752},{"c":112.28,"h":113.8099,"l":109.07,"n":18363,"o":111.38,"t":"2026-01-06T05:00:00Z","v":718641,"vw":111.457573},{"c":113.73,"h":114.565,"l":112.55,"n":12224,"o":112.63,"t":"2026-01-07T05:00:00Z","v":388041,"vw":113.645377},{"c":114.15,"h":115,"l":111.97,"n":14461,"o":112.4,"t":"2026-01-08T05:00:00Z","v":625732,"vw":114.361203},{"c":112.92,"h":114.77,"l":110.71,"n":16139,"o":113.9,"t":"2026-01-09T05:00:00Z","v":575942,"vw":112.614888},{"c":110.91,"h":112.11,"l":109.24,"n":8758,"o":112.11,"t":"2026-01-12T05:00:00Z","v":293707,"vw":110.734285},{"c":110.23,"h":111.53,"l":108.71,"n":15468,"o":110.7,"t":"2026-01-13T05:00:00Z","v":691583,"vw":109.735942},{"c":104.43,"h":105.1,"l":93.96,"n":38667,"o":94.81,"t":"2026-01-14T05:00:00Z","v":2222119,"vw":101.024725},{"c":114.48,"h":114.67,"l":103.11,"n":25568,"o":104.56,"t":"2026-01-15T05:00:00Z","v":1356765,"vw":111.369215},{"c":120.24,"h":121.63,"l":113.9672,"n":27752,"o":114.57,"t":"2026-01-16T05:00:00Z","v":1467760,"vw":118.608089},{"c":123.45,"h":124.444,"l":118.256,"n":25739,"o":118.57,"t":"2026-01-20T05:00:00Z","v":1231838,"vw":122.826005},{"c":124.16,"h":124.83,"l":119.69,"n":20619,"o":121.31,"t":"2026-01-21T05:00:00Z","v":910211,"vw":122.89044},{"c":125.9,"h":130.23,"l":125.05,"n":26232,"o":126.98,"t":"2026-01-22T05:00:00Z","v":1437302,"vw":127.537442},{"c":119.98,"h":125.04,"l":119.86,"n":15146,"o":124.95,"t":"2026-01-23T05:00:00Z","v":792018,"vw":121.193199},{"c":124.27,"h":124.39,"l":118.55,"n":18659,"o":121.45,"t":"2026-01-26T05:00:00Z","v":872424,"vw":122.968696},{"c":118.7,"h":124,"l":116.73,"n":19010,"o":123.57,"t":"2026-01-27T05:00:00Z","v":793151,"vw":118.758298},{"c":123.94,"h":128.84,"l":121.85,"n":24297,"o":122.1,"t":"2026-01-28T05:00:00Z","v":1063232,"vw":125.483117},{"c":119.07,"h":123.94,"l":118.67,"n":18582,"o":123.94,"t":"2026-01-29T05:00:00Z","v":753073,"vw":119.592703},{"c":119.38,"h":123.54,"l":116.63,"n":15555,"o":120.14,"t":"2026-01-30T05:00:00Z","v":761121,"vw":118.987684},{"c":117.47,"h":121.74,"l":117.41,"n":18025,"o":119.64,"t":"2026-02-02T05:00:00Z","v":530479,"vw":118.543365},{"c":118.14,"h":119.5699,"l":116.4,"n":12989,"o":118.52,"t":"2026-02-03T05:00:00Z","v":501592,"vw":117.885295},{"c":114.67,"h":118.1,"l":110.72,"n":21284,"o":117.95,"t":"2026-02-04T05:00:00Z","v":930111,"vw":114.135973},{"c":113.52,"h":116.755,"l":112.67,"n":18416,"o":114.9,"t":"2026-02-05T05:00:00Z","v":787388,"vw":113.940645},{"c":112.52,"h":114.975,"l":110.65,"n":16759,"o":114.37,"t":"2026-02-06T05:00:00Z","v":951657,"vw":112.634193},{"c":113.27,"h":113.51,"l":110.3875,"n":13516,"o":112.63,"t":"2026-02-09T05:00:00Z","v":538820,"vw":112.534733},{"c":113.03,"h":115.19,"l":112.635,"n":9782,"o":113.42,"t":"2026-02-10T05:00:00Z","v":435297,"vw":113.536054},{"c":109.03,"h":114.99,"l":106.43,"n":17411,"o":114.99,"t":"2026-02-11T05:00:00Z","v":869194,"vw":108.74219},{"c":106.74,"h":109.34,"l":105.37,"n":13322,"o":108.87,"t":"2026-02-12T05:00:00Z","v":498146,"vw":106.8372},{"c":109.47,"h":110.62,"l":106.75,"n":15061,"o":107.59,"t":"2026-02-13T05:00:00Z","v":606818,"vw":108.727823},{"c":106.64,"h":111.78,"l":106.58,"n":21444,"o":109.73,"t":"2026-02-17T05:00:00Z","v":1263524,"vw":108.026609},{"c":121,"h":121.695,"l":103.55,"n":32051,"o":103.55,"t":"2026-02-18T05:00:00Z","v":1789645,"vw":118.633267},{"c":117.1,"h":120.19,"l":114.9,"n":24715,"o":119.47,"t":"2026-02-19T05:00:00Z","v":1128638,"vw":116.69654},{"c":120.27,"h":120.8,"l":116.3,"n":15642,"o":116.33,"t":"2026-02-20T05:00:00Z","v":756219,"vw":119.412783},{"c":120.41,"h":120.74,"l":118.22,"n":16422,"o":119.12,"t":"2026-02-23T05:00:00Z","v":665688,"vw":119.824783},{"c":119.17,"h":122.48,"l":118.7728,"n":13234,"o":121.26,"t":"2026-02-24T05:00:00Z","v":540674,"vw":120.06952},{"c":120.89,"h":121.72,"l":117.96,"n":14882,"o":120.1,"t":"2026-02-25T05:00:00Z","v":797565,"vw":119.920435},{"c":121.43,"h":123.16,"l":120.7,"n":14005,"o":122,"t":"2026-02-26T05:00:00Z","v":637667,"vw":121.651388},{"c":120.4,"h":121.03,"l":118.43,"n":12797,"o":119.69,"t":"2026-02-27T05:00:00Z","v":614615,"vw":119.828416},{"c":121.12,"h":121.27,"l":116.95,"n":11758,"o":119.04,"t":"2026-03-02T05:00:00Z","v":1171433,"vw":120.82011},{"c":117.75,"h":118.52,"l":112.66,"n":14370,"o":118.52,"t":"2026-03-03T05:00:00Z","v":589511,"vw":116.550843},{"c":115.37,"h":117.74,"l":114.8387,"n":8837,"o":117.19,"t":"2026-03-04T05:00:00Z","v":301923,"vw":115.835363},{"c":112.1,"h":114.4,"l":111.4,"n":12037,"o":113.28,"t":"2026-03-05T05:00:00Z","v":436784,"vw":112.040966},{"c":107.73,"h":110.015,"l":106.5,"n":13806,"o":110,"t":"2026-03-06T05:00:00Z","v":622750,"vw":108.156582},{"c":105.78,"h":106.22,"l":99.84,"n":16982,"o":105.83,"t":"2026-03-09T04:00:00Z","v":953000,"vw":102.850802},{"c":103.15,"h":106.78,"l":102.3,"n":15570,"o":105.81,"t":"2026-03-10T04:00:00Z","v":875061,"vw":103.587618},{"c":102.86,"h":104.14,"l":100.465,"n":13585,"o":102.78,"t":"2026-03-11T04:00:00Z","v":508176,"vw":102.628967},{"c":97.79,"h":101.91,"l":97.14,"n":16956,"o":100.75,"t":"2026-03-12T04:00:00Z","v":866942,"vw":98.48364},{"c":97.02,"h":100.73,"l":95.87,"n":13877,"o":98.43,"t":"2026-03-13T04:00:00Z","v":646433,"vw":97.402821},{"c":98.94,"h":99.54,"l":96.47,"n":13394,"o":97.99,"t":"2026-03-16T04:00:00Z","v":477005,"vw":98.413074},{"c":102.93,"h":103.08,"l":98.92,"n":13783,"o":99.15,"t":"2026-03-17T04:00:00Z","v":816102,"vw":102.015833},{"c":103.22,"h":104.6425,"l":101.285,"n":18488,"o":101.7,"t":"2026-03-18T04:00:00Z","v":562207,"vw":103.176281},{"c":102.09,"h":104.55,"l":100.46,"n":52907,"o":102.99,"t":"2026-03-19T04:00:00Z","v":603090,"vw":102.373287},{"c":100.99,"h":105.36,"l":100.15,"n":47607,"o":104.52,"t":"2026-03-20T04:00:00Z","v":1143685,"vw":101.786068},{"c":106.84,"h":107.84,"l":102.235,"n":18992,"o":104.13,"t":"2026-03-23T04:00:00Z","v":1085934,"vw":106.388374},{"c":105.23,"h":107.165,"l":103.69,"n":14804,"o":105.24,"t":"2026-03-24T04:00:00Z","v":781888,"vw":105.610624},{"c":109.6,"h":109.67,"l":105.395,"n":15199,"o":106.46,"t":"2026-03-25T04:00:00Z","v":706219,"vw":108.236797},{"c":107.75,"h":110.13,"l":107.31,"n":14410,"o":108.51,"t":"2026-03-26T04:00:00Z","v":885517,"vw":108.592563},{"c":103.18,"h":106.74,"l":102.12,"n":14050,"o":106.74,"t":"2026-03-27T04:00:00Z","v":625335,"vw":103.607324},{"c":105.01,"h":105.47,"l":102.12,"n":14096,"o":103.49,"t":"2026-03-30T04:00:00Z","v":608011,"vw":104.657807},{"c":107.66,"h":108.9,"l":104.78,"n":11887,"o":106.75,"t":"2026-03-31T04:00:00Z","v":627580,"vw":107.463185},{"c":112.64,"h":113.655,"l":107.68,"n":21471,"o":108.69,"t":"2026-04-01T04:00:00Z","v":1000438,"vw":112.161014},{"c":112.77,"h":113.895,"l":108.72,"n":13382,"o":109.79,"t":"2026-04-02T04:00:00Z","v":591439,"vw":112.188675},{"c":116.69,"h":116.81,"l":110.5,"n":16991,"o":112.26,"t":"2026-04-06T04:00:00Z","v":846045,"vw":115.073829},{"c":115.06,"h":117.47,"l":113.255,"n":14752,"o":115.01,"t":"2026-04-07T04:00:00Z","v":707052,"vw":115.574223},{"c":118.62,"h":123.01,"l":117.445,"n":16975,"o":119.85,"t":"2026-04-08T04:00:00Z","v":799051,"vw":119.785949},{"c":119.45,"h":120.67,"l":115.28,"n":11181,"o":118.28,"t":"2026-04-09T04:00:00Z","v":536014,"vw":119.327077},{"c":116.4,"h":120.96,"l":116.095,"n":12986,"o":120.67,"t":"2026-04-10T04:00:00Z","v":522072,"vw":117.405239},{"c":119.49,"h":119.67,"l":116,"n":12352,"o":116.33,"t":"2026-04-13T04:00:00Z","v":543399,"vw":118.598862},{"c":120.52,"h":122,"l":119.5,"n":14262,"o":119.5,"t":"2026-04-14T04:00:00Z","v":579137,"vw":120.496222},{"c":121,"h":122,"l":118.5668,"n":10602,"o":121.02,"t":"2026-04-15T04:00:00Z","v":491781,"vw":120.464737},{"c":121.62,"h":123.395,"l":120.405,"n":15035,"o":121.13,"t":"2026-04-16T04:00:00Z","v":793540,"vw":121.972071},{"c":124.79,"h":127,"l":123.4107,"n":13030,"o":123.8,"t":"2026-04-17T04:00:00Z","v":585734,"vw":125.129102},{"c":124.55,"h":127,"l":122.53,"n":11502,"o":123.78,"t":"2026-04-20T04:00:00Z","v":442208,"vw":124.466036},{"c":122.11,"h":125.3,"l":121.17,"n":11279,"o":123.98,"t":"2026-04-21T04:00:00Z","v":496828,"vw":122.301094},{"c":121.65,"h":126.39,"l":120.635,"n":12361,"o":123.5,"t":"2026-04-22T04:00:00Z","v":459722,"vw":122.116648},{"c":120.87,"h":123.205,"l":119.835,"n":10498,"o":121.25,"t":"2026-04-23T04:00:00Z","v":473894,"vw":121.248381},{"c":121.48,"h":122.28,"l":119.025,"n":11159,"o":121.1,"t":"2026-04-24T04:00:00Z","v":455038,"vw":121.453182},{"c":122.07,"h":124.375,"l":120.82,"n":16709,"o":121.57,"t":"2026-04-27T04:00:00Z","v":802391,"vw":122.259489},{"c":119.63,"h":123.05,"l":118.7,"n":12580,"o":122.21,"t":"2026-04-28T04:00:00Z","v":494523,"vw":120.093555},{"c":116.96,"h":120.07,"l":113,"n":19444,"o":117.84,"t":"2026-04-29T04:00:00Z","v":1164312,"vw":115.878283},{"c":143.67,"h":145.5,"l":130.899,"n":39960,"o":141.5,"t":"2026-04-30T04:00:00Z","v":2674533,"vw":140.428602},{"c":140.22,"h":146.75,"l":140.22,"n":23989,"o":143.54,"t":"2026-05-01T04:00:00Z","v":1317478,"vw":141.944426},{"c":135.85,"h":141.22,"l":134.74,"n":21196,"o":139.68,"t":"2026-05-04T04:00:00Z","v":942823,"vw":136.501816},{"c":133.42,"h":137.87,"l":131.935,"n":16511,"o":137.1,"t":"2026-05-05T04:00:00Z","v":888409,"vw":133.796398},{"c":135.27,"h":136.41,"l":131.35,"n":14328,"o":133.69,"t":"2026-05-06T04:00:00Z","v":889331,"vw":135.143196},{"c":134.15,"h":137.34,"l":132.12,"n":12016,"o":136.35,"t":"2026-05-07T04:00:00Z","v":549189,"vw":134.036721},{"c":133.52,"h":135.255,"l":130.04,"n":9628,"o":135.12,"t":"2026-05-08T04:00:00Z","v":454518,"vw":133.055292},{"c":135.37,"h":136.2599,"l":130.64,"n":15201,"o":132.36,"t":"2026-05-11T04:00:00Z","v":814320,"vw":134.901508},{"c":136.36,"h":137.2,"l":133.11,"n":13017,"o":135.1,"t":"2026-05-12T04:00:00Z","v":667129,"vw":135.919287},{"c":137.29,"h":138.34,"l":133.22,"n":12024,"o":135.18,"t":"2026-05-13T04:00:00Z","v":490252,"vw":137.118152},{"c":142.15,"h":142.2,"l":136.3401,"n":11745,"o":137.73,"t":"2026-05-14T04:00:00Z","v":536377,"vw":140.512142},{"c":144.01,"h":144.16,"l":140.91,"n":16885,"o":142.27,"t":"2026-05-15T04:00:00Z","v":978787,"vw":142.993204},{"c":142.18,"h":148.11,"l":141.52,"n":16485,"o":144.99,"t":"2026-05-18T04:00:00Z","v":814363,"vw":144.469528},{"c":139.9,"h":142.85,"l":137.32,"n":14557,"o":141.32,"t":"2026-05-19T04:00:00Z","v":728897,"vw":140.901512},{"c":143.82,"h":146.71,"l":137.83,"n":16668,"o":140.95,"t":"2026-05-20T04:00:00Z","v":951734,"vw":143.858258},{"c":139.03,"h":140.64,"l":133.62,"n":21890,"o":140.64,"t":"2026-05-21T04:00:00Z","v":1309003,"vw":138.221108},{"c":120.23,"h":139.43,"l":118.64,"n":37815,"o":139.14,"t":"2026-05-22T04:00:00Z","v":2710000,"vw":125.796613},{"c":114.97,"h":120.545,"l":106.24,"n":42969,"o":119.71,"t":"2026-05-26T04:00:00Z","v":2706084,"vw":113.364992},{"c":109.88,"h":114.51,"l":109.27,"n":23645,"o":114.09,"t":"2026-05-27T04:00:00Z","v":1231695,"vw":110.941175},{"c":106.52,"h":111.05,"l":105.9235,"n":22731,"o":108.3,"t":"2026-05-28T04:00:00Z","v":1564000,"vw":108.33722},{"c":103.35,"h":108.42,"l":101.47,"n":23720,"o":106.57,"t":"2026-05-29T04:00:00Z","v":1708854,"vw":103.735853},{"c":103.12,"h":105.045,"l":99.48,"n":22875,"o":103.51,"t":"2026-06-01T04:00:00Z","v":1431341,"vw":102.868914},{"c":110.78,"h":113.09,"l":100.2601,"n":29651,"o":101.77,"t":"2026-06-02T04:00:00Z","v":1867029,"vw":108.018256},{"c":113.64,"h":115.475,"l":108.76,"n":23132,"o":108.76,"t":"2026-06-03T04:00:00Z","v":1095307,"vw":113.134845},{"c":121.69,"h":123.44,"l":113.13,"n":29515,"o":114.19,"t":"2026-06-04T04:00:00Z","v":1584323,"vw":120.723578},{"c":125,"h":128.0499,"l":120.61,"n":24558,"o":122.67,"t":"2026-06-05T04:00:00Z","v":1444770,"vw":125.007308},{"c":121.96,"h":126.235,"l":121.83,"n":17758,"o":124.18,"t":"2026-06-08T04:00:00Z","v":962194,"vw":123.015615},{"c":126.34,"h":129,"l":123.58,"n":22266,"o":123.79,"t":"2026-06-09T04:00:00Z","v":1082346,"vw":127.209955},{"c":122.49,"h":125.96,"l":119.66,"n":26052,"o":122,"t":"2026-06-10T04:00:00Z","v":1542294,"vw":122.531718},{"c":124.26,"h":127.29,"l":123,"n":16629,"o":125.08,"t":"2026-06-11T04:00:00Z","v":629431,"vw":124.835681},{"c":126.81,"h":128.27,"l":122.69,"n":15245,"o":124.97,"t":"2026-06-12T04:00:00Z","v":708009,"vw":126.850237},{"c":130.14,"h":130.67,"l":127.8256,"n":15545,"o":128.58,"t":"2026-06-15T04:00:00Z","v":802016,"vw":129.758539},{"c":127.53,"h":132.2399,"l":127.09,"n":15230,"o":130.68,"t":"2026-06-16T04:00:00Z","v":724559,"vw":129.146239},{"c":127.41,"h":131.78,"l":126.67,"n":19570,"o":128.64,"t":"2026-06-17T04:00:00Z","v":1040958,"vw":129.117292},{"c":130.68,"h":131.73,"l":125.43,"n":13356,"o":128.97,"t":"2026-06-18T04:00:00Z","v":984206,"vw":130.217168},{"c":131.19,"h":131.8425,"l":128.48,"n":13002,"o":130,"t":"2026-06-22T04:00:00Z","v":806598,"vw":130.9519},{"c":134.65,"h":135.23,"l":131.25,"n":14378,"o":131.69,"t":"2026-06-23T04:00:00Z","v":546319,"vw":134.026272},{"c":137.76,"h":140.77,"l":133.02,"n":16713,"o":133.07,"t":"2026-06-24T04:00:00Z","v":761469,"vw":138.491096},{"c":142.57,"h":145.39,"l":137.52,"n":15304,"o":139.6,"t":"2026-06-25T04:00:00Z","v":787732,"vw":142.361753},{"c":144.42,"h":145,"l":140.905,"n":18470,"o":142.57,"t":"2026-06-26T04:00:00Z","v":1989592,"vw":143.890307},{"c":142.19,"h":143.7,"l":139.86,"n":21530,"o":143.51,"t":"2026-06-29T04:00:00Z","v":1244233,"vw":142.209027},{"c":139.76,"h":141.735,"l":136.18,"n":19490,"o":141.43,"t":"2026-06-30T04:00:00Z","v":1086182,"vw":139.074524},{"c":137.57,"h":141.4,"l":136.225,"n":16004,"o":139.06,"t":"2026-07-01T04:00:00Z","v":707780,"vw":138.252125},{"c":148.34,"h":148.62,"l":136.18,"n":25398,"o":137.57,"t":"2026-07-02T04:00:00Z","v":1241075,"vw":144.689892},{"c":148.7,"h":150.26,"l":146.69,"n":16300,"o":150,"t":"2026-07-06T04:00:00Z","v":713017,"vw":148.500255},{"c":150.65,"h":151.47,"l":146.47,"n":16378,"o":148.53,"t":"2026-07-07T04:00:00Z","v":710300,"vw":149.626828},{"c":152.96,"h":154.61,"l":149.45,"n":20183,"o":151.39,"t":"2026-07-08T04:00:00Z","v":1058836,"vw":152.582767},{"c":155.07,"h":155.6999,"l":152.165,"n":15037,"o":153.29,"t":"2026-07-09T04:00:00Z","v":781072,"vw":154.516538},{"c":152.72,"h":156.6,"l":143.11,"n":14272,"o":154.05,"t":"2026-07-10T04:00:00Z","v":672374,"vw":153.378692},{"c":152.72,"h":155.135,"l":151,"n":10380,"o":153,"t":"2026-07-13T04:00:00Z","v":442276,"vw":152.970827},{"c":152.45,"h":153.95,"l":146.72,"n":11939,"o":151.13,"t":"2026-07-14T04:00:00Z","v":517383,"vw":152.085253},{"c":156.84,"h":157.71,"l":150.51,"n":15103,"o":151.45,"t":"2026-07-15T04:00:00Z","v":630612,"vw":156.355499},{"c":155.39,"h":161.53,"l":155.06,"n":17923,"o":157.73,"t":"2026-07-16T04:00:00Z","v":705805,"vw":157.369564},{"c":156.83,"h":157.765,"l":152.06,"n":10860,"o":153.21,"t":"2026-07-17T04:00:00Z","v":375802,"vw":155.927602},{"c":155.46,"h":158.22,"l":155.12,"n":11075,"o":156.46,"t":"2026-07-20T04:00:00Z","v":402968,"vw":156.079895},{"c":153.09,"h":158.18,"l":152.83,"n":12897,"o":154.82,"t":"2026-07-21T04:00:00Z","v":476864,"vw":153.827905},{"c":152.86,"h":153,"l":150.015,"n":12987,"o":152.33,"t":"2026-07-22T04:00:00Z","v":577653,"vw":152.211542},{"c":152.13,"h":152.93,"l":150.46,"n":9809,"o":150.46,"t":"2026-07-23T04:00:00Z","v":420784,"vw":151.950606},{"c":153.58,"h":155.595,"l":151,"n":11324,"o":154.41,"t":"2026-07-24T04:00:00Z","v":379591,"vw":153.755751},{"c":151.91,"h":156.15,"l":148.02,"n":16570,"o":155.54,"t":"2026-07-27T04:00:00Z","v":727573,"vw":151.09476},{"c":151.33,"h":154.98,"l":146.03,"n":22477,"o":153.62,"t":"2026-07-28T04:00:00Z","v":1144677,"vw":149.868039},{"c":161.66,"h":166,"l":145.7759,"n":43755,"o":149.71,"t":"2026-07-29T04:00:00Z","v":3134336,"vw":159.515755},{"c":168.52,"h":184,"l":165.775,"n":41282,"o":180.22,"t":"2026-07-30T04:00:00Z","v":2559724,"vw":170.711884},{"c":166.72,"h":171.545,"l":165.37,"n":22385,"o":166.58,"t":"2026-07-31T04:00:00Z","v":1032294,"vw":167.000238},{"c":170.87,"h":173.9799,"l":168.6,"n":19894,"o":168.66,"t":"2026-08-03T04:00:00Z","v":1108895,"vw":171.244673},{"c":170.53,"h":172.91,"l":167.64,"n":17576,"o":171.75,"t":"2026-08-04T04:00:00Z","v":799828,"vw":170.02031},{"c":170.93,"h":172.01,"l":167.81,"n":14355,"o":172.01,"t":"2026-08-05T04:00:00Z","v":705792,"vw":170.285113},{"c":170.99,"h":171.99,"l":168.39,"n":13773,"o":171.17,"t":"2026-08-06T04:00:00Z","v":575057,"vw":170.355691},{"c":180.02,"h":180.62,"l":172.215,"n":17253,"o":172.94,"t":"2026-08-07T04:00:00Z","v":768873,"vw":178.493011},{"c":181.42,"h":183.49,"l":178.78,"n":14122,"o":180,"t":"2026-08-10T04:00:00Z","v":646259,"vw":181.417214},{"c":182,"h":183.91,"l":178.58,"n":17313,"o":180.47,"t":"2026-08-11T04:00:00Z","v":723391,"vw":181.999221},{"c":186.63,"h":186.75,"l":177.565,"n":15468,"o":179.8,"t":"2026-08-12T04:00:00Z","v":754247,"vw":184.071168},{"c":189.45,"h":189.69,"l":185.82,"n":16408,"o":187,"t":"2026-08-13T04:00:00Z","v":762248,"vw":187.984943},{"c":184.53,"h":190,"l":184.22,"n":15470,"o":189.89,"t":"2026-08-14T04:00:00Z","v":743504,"vw":185.95832},{"c":185.62,"h":186.03,"l":181.84,"n":17237,"o":183.55,"t":"2026-08-17T04:00:00Z","v":734850,"vw":185.288597},{"c":184.15,"h":186.66,"l":175.04,"n":14628,"o":185,"t":"2026-08-18T04:00:00Z","v":625689,"vw":184.445301},{"c":189.55,"h":190.06,"l":185.96,"n":13317,"o":186,"t":"2026-08-19T04:00:00Z","v":505503,"vw":188.981496},{"c":184.89,"h":191.62,"l":183.245,"n":16437,"o":187.73,"t":"2026-08-20T04:00:00Z","v":791926,"vw":186.688461},{"c":184.89,"h":187.6,"l":183.68,"n":11021,"o":185,"t":"2026-08-21T04:00:00Z","v":440177,"vw":185.623003},{"c":185.65,"h":186.88,"l":181.75,"n":13593,"o":184.13,"t":"2026-08-24T04:00:00Z","v":622456,"vw":184.960465},{"c":181.39,"h":187.14,"l":179.2,"n":13859,"o":186.21,"t":"2026-08-25T04:00:00Z","v":639713,"vw":181.815631},{"c":180.57,"h":181.89,"l":176.82,"n":13022,"o":180.11,"t":"2026-08-26T04:00:00Z","v":506120,"vw":180.03503},{"c":181.91,"h":183.315,"l":178.43,"n":12419,"o":178.51,"t":"2026-08-27T04:00:00Z","v":442367,"vw":181.550001},{"c":179.87,"h":182.225,"l":177.77,"n":11609,"o":181.1,"t":"2026-08-28T04:00:00Z","v":553591,"vw":179.446407},{"c":179.56,"h":180.075,"l":174.28,"n":15639,"o":178.67,"t":"2026-08-31T04:00:00Z","v":455651,"vw":178.647022},{"c":176.7,"h":180.14,"l":175.33,"n":14300,"o":179.97,"t":"2026-09-01T04:00:00Z","v":507405,"vw":176.706004},{"c":179.53,"h":182.2798,"l":176.35,"n":17700,"o":176.87,"t":"2026-09-02T04:00:00Z","v":768779,"vw":179.503326},{"c":180.35,"h":181.295,"l":178.72,"n":16102,"o":180.8,"t":"2026-09-03T04:00:00Z","v":610245,"vw":180.114253},{"c":177.47,"h":181.52,"l":175.135,"n":14570,"o":177.8,"t":"2026-09-04T04:00:00Z","v":572536,"vw":177.859662},{"c":185.04,"h":185.35,"l":172.98,"n":21721,"o":175.55,"t":"2026-09-08T04:00:00Z","v":1159835,"vw":183.914768},{"c":179.79,"h":183.33,"l":178.52,"n":16390,"o":183.15,"t":"2026-09-09T04:00:00Z","v":587995,"vw":180.473686},{"c":170.38,"h":179.96,"l":169.26,"n":19220,"o":176.5,"t":"2026-09-10T04:00:00Z","v":1009333,"vw":172.396971},{"c":167.25,"h":175.375,"l":166.74,"n":16097,"o":174.12,"t":"2026-09-11T04:00:00Z","v":552308,"vw":168.876123},{"c":171.09,"h":171.36,"l":165.43,"n":18951,"o":168.51,"t":"2026-09-14T04:00:00Z","v":906288,"vw":170.315267},{"c":171.68,"h":172.76,"l":167.97,"n":14109,"o":169.75,"t":"2026-09-15T04:00:00Z","v":659319,"vw":171.512551},{"c":163.47,"h":173.545,"l":162.12,"n":19053,"o":172.01,"t":"2026-09-16T04:00:00Z","v":690910,"vw":165.161339},{"c":161.42,"h":166.355,"l":160.68,"n":17067,"o":164.13,"t":"2026-09-17T04:00:00Z","v":646837,"vw":162.486029},{"c":163.81,"h":163.85,"l":159.01,"n":15504,"o":160.6,"t":"2026-09-18T04:00:00Z","v":1464475,"vw":163.127774},{"c":161.53,"h":166.7354,"l":160.23,"n":20484,"o":166.27,"t":"2026-09-21T04:00:00Z","v":806588,"vw":161.588641},{"c":159.86,"h":165.36,"l":159,"n":23503,"o":165.36,"t":"2026-09-22T04:00:00Z","v":1102487,"vw":161.050607},{"c":153.49,"h":162.04,"l":153.31,"n":22093,"o":159.86,"t":"2026-09-23T04:00:00Z","v":1026799,"vw":155.871993},{"c":154.88,"h":156.65,"l":152.75,"n":18186,"o":153.7,"t":"2026-09-24T04:00:00Z","v":838458,"vw":154.524272},{"c":154.43,"h":155.595,"l":151.01,"n":16608,"o":154.5,"t":"2026-09-25T04:00:00Z","v":826296,"vw":154.361372},{"c":158.56,"h":160.98,"l":151.71,"n":24213,"o":153.11,"t":"2026-09-28T04:00:00Z","v":1400606,"vw":158.567744},{"c":158.55,"h":159.06,"l":152.39,"n":15793,"o":153.56,"t":"2026-09-29T04:00:00Z","v":638248,"vw":158.025901},{"c":164.19,"h":165.645,"l":157.29,"n":15865,"o":158.31,"t":"2026-09-30T04:00:00Z","v":947169,"vw":163.704647},{"c":163.17,"h":168.73,"l":162.08,"n":19050,"o":164,"t":"2026-10-01T04:00:00Z","v":808477,"vw":163.924964},{"c":163.75,"h":168.08,"l":163.01,"n":18164,"o":167.57,"t":"2026-10-02T04:00:00Z","v":742879,"vw":164.701549},{"c":164.01,"h":165.99,"l":163.17,"n":16602,"o":164.44,"t":"2026-10-05T04:00:00Z","v":837949,"vw":164.361412},{"c":161.59,"h":164,"l":160.3,"n":13189,"o":163.84,"t":"2026-10-06T04:00:00Z","v":664478,"vw":161.965031},{"c":172.18,"h":174.48,"l":159.59,"n":27399,"o":161,"t":"2026-10-07T04:00:00Z","v":1487676,"vw":171.306309},{"c":161.29,"h":170.86,"l":146.385,"n":50058,"o":170.67,"t":"2026-10-08T04:00:00Z","v":2899358,"vw":156.896809},{"c":165.69,"h":166.97,"l":159.89,"n":26298,"o":160.06,"t":"2026-10-09T04:00:00Z","v":1196103,"vw":164.306604},{"c":168.02,"h":171.42,"l":162.97,"n":21373,"o":166.79,"t":"2026-10-12T04:00:00Z","v":881957,"vw":167.646632},{"c":165.5,"h":171.22,"l":164.95,"n":16914,"o":169.53,"t":"2026-10-13T04:00:00Z","v":909951,"vw":167.078083},{"c":167.89,"h":168.36,"l":164.89,"n":18217,"o":164.94,"t":"2026-10-14T04:00:00Z","v":624277,"vw":167.370495},{"c":165.6,"h":170.2,"l":165.36,"n":20221,"o":168.26,"t":"2026-10-15T04:00:00Z","v":778654,"vw":166.621393},{"c":164.84,"h":167.275,"l":163.13,"n":25023,"o":166.08,"t":"2026-10-16T04:00:00Z","v":1032281,"vw":164.5785},{"c":166.96,"h":168.59,"l":164.085,"n":15755,"o":164.71,"t":"2026-10-19T04:00:00Z","v":775490,"vw":166.974484},{"c":173.43,"h":176.07,"l":168,"n":16456,"o":168,"t":"2026-10-20T04:00:00Z","v":613916,"vw":173.579274},{"c":176.85,"h":178.19,"l":172.93,"n":18746,"o":173.5,"t":"2026-10-21T04:00:00Z","v":930401,"vw":176.673607},{"c":175.2,"h":178.22,"l":174.31,"n":8326,"o":176.72,"t":"2026-10-22T04:00:00Z","v":358414,"vw":176.527662}],"volatilityBars":[{"c":164.51,"h":164.51,"l":164.51,"n":5,"o":164.51,"t":"2026-09-21T11:00:00Z","v":155,"vw":164.51},{"c":164.08,"h":164.08,"l":164.08,"n":2,"o":164.08,"t":"2026-09-21T13:15:00Z","v":102,"vw":164.08},{"c":161.91,"h":166.7354,"l":160.63,"n":804,"o":166.27,"t":"2026-09-21T13:30:00Z","v":54162,"vw":163.208422},{"c":161.92,"h":162.51,"l":161.35,"n":454,"o":161.35,"t":"2026-09-21T13:45:00Z","v":12594,"vw":161.974282},{"c":161.73,"h":162.24,"l":160.74,"n":468,"o":161.92,"t":"2026-09-21T14:00:00Z","v":13490,"vw":161.53033},{"c":162.08,"h":162.3,"l":161.63,"n":477,"o":161.6475,"t":"2026-09-21T14:15:00Z","v":12393,"vw":161.940059},{"c":162.4,"h":162.8,"l":161.95,"n":392,"o":162.17,"t":"2026-09-21T14:30:00Z","v":8881,"vw":162.325418},{"c":161.365,"h":162.67,"l":161.31,"n":419,"o":162.4,"t":"2026-09-21T14:45:00Z","v":11342,"vw":161.987169},{"c":161.435,"h":161.59,"l":161.07,"n":453,"o":161.33,"t":"2026-09-21T15:00:00Z","v":8653,"vw":161.389902},{"c":161.7,"h":161.7,"l":161.34,"n":299,"o":161.45,"t":"2026-09-21T15:15:00Z","v":7429,"vw":161.458035},{"c":162.1,"h":162.19,"l":161.47,"n":627,"o":161.69,"t":"2026-09-21T15:30:00Z","v":17981,"vw":161.872686},{"c":162.185,"h":162.4,"l":162.16,"n":454,"o":162.19,"t":"2026-09-21T15:45:00Z","v":9522,"vw":162.259981},{"c":162.855,"h":162.91,"l":162.22,"n":872,"o":162.34,"t":"2026-09-21T16:00:00Z","v":30524,"vw":162.512015},{"c":162.09,"h":163.04,"l":162.08,"n":434,"o":163.04,"t":"2026-09-21T16:15:00Z","v":11104,"vw":162.449904},{"c":162.13,"h":162.19,"l":161.87,"n":365,"o":162.01,"t":"2026-09-21T16:30:00Z","v":7279,"vw":162.037389},{"c":162.235,"h":162.55,"l":162.02,"n":484,"o":162.035,"t":"2026-09-21T16:45:00Z","v":15269,"vw":162.295493},{"c":162.21,"h":162.48,"l":161.605,"n":563,"o":162.39,"t":"2026-09-21T17:00:00Z","v":21613,"vw":162.242833},{"c":162.06,"h":162.15,"l":161.555,"n":379,"o":162.15,"t":"2026-09-21T17:15:00Z","v":11903,"vw":161.877366},{"c":161.235,"h":162.06,"l":161.05,"n":574,"o":161.885,"t":"2026-09-21T17:30:00Z","v":23977,"vw":161.6144},{"c":161.26,"h":162,"l":160.785,"n":853,"o":161.45,"t":"2026-09-21T17:45:00Z","v":35070,"vw":161.505356},{"c":161.73,"h":161.73,"l":160.99,"n":554,"o":161.11,"t":"2026-09-21T18:00:00Z","v":15576,"vw":161.188804},{"c":162.15,"h":162.27,"l":161.65,"n":513,"o":161.65,"t":"2026-09-21T18:15:00Z","v":17572,"vw":161.883408},{"c":161.03,"h":162.27,"l":161.03,"n":675,"o":162.07,"t":"2026-09-21T18:30:00Z","v":21955,"vw":161.70603},{"c":161.4,"h":161.61,"l":161.06,"n":622,"o":161.18,"t":"2026-09-21T18:45:00Z","v":32047,"vw":161.256561},{"c":161.09,"h":161.85,"l":160.92,"n":574,"o":161.35,"t":"2026-09-21T19:00:00Z","v":17681,"vw":161.400872},{"c":160.575,"h":161.33,"l":160.425,"n":1129,"o":161.12,"t":"2026-09-21T19:15:00Z","v":36616,"vw":160.800884},{"c":160.92,"h":161,"l":160.23,"n":1486,"o":160.62,"t":"2026-09-21T19:30:00Z","v":56386,"vw":160.556689},{"c":161.38,"h":161.61,"l":160.51,"n":3484,"o":160.925,"t":"2026-09-21T19:45:00Z","v":140214,"vw":161.007257},{"c":161.53,"h":161.53,"l":161.53,"n":47,"o":161.53,"t":"2026-09-21T20:00:00Z","v":128755,"vw":161.53},{"c":161.53,"h":161.53,"l":161.53,"n":2,"o":161.53,"t":"2026-09-21T20:30:00Z","v":1756,"vw":161.53},{"c":161.9,"h":161.9,"l":161.9,"n":19,"o":161.9,"t":"2026-09-22T08:00:00Z","v":706,"vw":161.9},{"c":162.7,"h":162.7,"l":161.35,"n":22,"o":161.35,"t":"2026-09-22T11:00:00Z","v":657,"vw":162.154338},{"c":162.5,"h":162.5,"l":162,"n":7,"o":162.25,"t":"2026-09-22T11:30:00Z","v":502,"vw":162.25},{"c":162.5,"h":162.5,"l":162,"n":34,"o":162,"t":"2026-09-22T11:45:00Z","v":729,"vw":162.267012},{"c":162.4,"h":162.4,"l":162.4,"n":3,"o":162.4,"t":"2026-09-22T12:00:00Z","v":136,"vw":162.4},{"c":164.24,"h":164.24,"l":164.24,"n":17,"o":164.24,"t":"2026-09-22T13:15:00Z","v":615,"vw":164.24},{"c":162.075,"h":165.36,"l":161.25,"n":527,"o":165.36,"t":"2026-09-22T13:30:00Z","v":39387,"vw":163.256895},{"c":161.8,"h":162.85,"l":161.31,"n":1140,"o":161.7,"t":"2026-09-22T13:45:00Z","v":71180,"vw":162.097608},{"c":161.195,"h":162.92,"l":160.99,"n":1058,"o":161.94,"t":"2026-09-22T14:00:00Z","v":44948,"vw":162.064289},{"c":160.25,"h":161.28,"l":159.865,"n":958,"o":161.195,"t":"2026-09-22T14:15:00Z","v":39594,"vw":160.417533},{"c":159.23,"h":160.465,"l":159,"n":727,"o":160.12,"t":"2026-09-22T14:30:00Z","v":32198,"vw":159.815488},{"c":161.77,"h":161.84,"l":159.13,"n":749,"o":159.41,"t":"2026-09-22T14:45:00Z","v":59336,"vw":160.22911},{"c":162.245,"h":162.715,"l":161.06,"n":1266,"o":161.7375,"t":"2026-09-22T15:00:00Z","v":87006,"vw":161.90029},{"c":163.0775,"h":163.535,"l":162.095,"n":666,"o":162.3,"t":"2026-09-22T15:15:00Z","v":23180,"vw":162.759114},{"c":161.87,"h":163.035,"l":161.75,"n":727,"o":163.035,"t":"2026-09-22T15:30:00Z","v":37332,"vw":162.697815},{"c":161.32,"h":161.725,"l":160.92,"n":227,"o":161.725,"t":"2026-09-22T15:45:00Z","v":6088,"vw":161.456344},{"c":161.17,"h":162.22,"l":161.17,"n":687,"o":161.32,"t":"2026-09-22T16:00:00Z","v":23339,"vw":161.932019},{"c":161.77,"h":161.77,"l":161.015,"n":244,"o":161.07,"t":"2026-09-22T16:15:00Z","v":5671,"vw":161.452061},{"c":162.31,"h":162.4625,"l":162.04,"n":261,"o":162.04,"t":"2026-09-22T16:30:00Z","v":4990,"vw":162.21734},{"c":162.68,"h":162.72,"l":162.31,"n":282,"o":162.31,"t":"2026-09-22T16:45:00Z","v":8301,"vw":162.591107},{"c":161.8,"h":162.73,"l":161.8,"n":436,"o":162.575,"t":"2026-09-22T17:00:00Z","v":14192,"vw":162.263531},{"c":161.93,"h":161.93,"l":161.21,"n":494,"o":161.8,"t":"2026-09-22T17:15:00Z","v":19800,"vw":161.663217},{"c":161.355,"h":161.805,"l":161.14,"n":575,"o":161.8025,"t":"2026-09-22T17:30:00Z","v":17446,"vw":161.514599},{"c":161.725,"h":162.035,"l":161.245,"n":672,"o":161.355,"t":"2026-09-22T17:45:00Z","v":21133,"vw":161.637737},{"c":160.32,"h":161.8,"l":160.32,"n":680,"o":161.8,"t":"2026-09-22T18:00:00Z","v":16889,"vw":161.102752},{"c":160.935,"h":161.03,"l":160.52,"n":547,"o":160.52,"t":"2026-09-22T18:15:00Z","v":18371,"vw":160.737008},{"c":160.705,"h":161.02,"l":160.1,"n":769,"o":160.91,"t":"2026-09-22T18:30:00Z","v":23097,"vw":160.660424},{"c":161.29,"h":161.29,"l":160.54,"n":500,"o":160.54,"t":"2026-09-22T18:45:00Z","v":13317,"vw":160.895079},{"c":161.29,"h":161.395,"l":160.83,"n":839,"o":161.22,"t":"2026-09-22T19:00:00Z","v":34309,"vw":161.118102},{"c":160.685,"h":161.61,"l":160.65,"n":1126,"o":161.31,"t":"2026-09-22T19:15:00Z","v":49516,"vw":161.160757},{"c":160.91,"h":161.34,"l":160.56,"n":1568,"o":160.62,"t":"2026-09-22T19:30:00Z","v":64115,"vw":160.955955},{"c":159.85,"h":161.2163,"l":159.76,"n":4070,"o":161.04,"t":"2026-09-22T19:45:00Z","v":149313,"vw":160.237858},{"c":159.86,"h":159.86,"l":159.86,"n":33,"o":159.86,"t":"2026-09-22T20:00:00Z","v":152453,"vw":159.86},{"c":159.86,"h":159.86,"l":159.86,"n":2,"o":159.86,"t":"2026-09-22T20:30:00Z","v":5401,"vw":159.86},{"c":160.7,"h":160.7,"l":160.56,"n":5,"o":160.56,"t":"2026-09-22T21:15:00Z","v":392,"vw":160.645098},{"c":161,"h":161,"l":160.55,"n":2,"o":160.55,"t":"2026-09-22T21:45:00Z","v":234,"vw":160.807692},{"c":162.31,"h":162.31,"l":162.31,"n":1,"o":162.31,"t":"2026-09-23T12:30:00Z","v":1111,"vw":162.31},{"c":159.405,"h":162.04,"l":159.405,"n":690,"o":159.86,"t":"2026-09-23T13:30:00Z","v":33619,"vw":160.319},{"c":158.65,"h":159.94,"l":158.65,"n":568,"o":159.1,"t":"2026-09-23T13:45:00Z","v":29814,"vw":159.363432},{"c":160.41,"h":160.41,"l":158.18,"n":765,"o":158.4,"t":"2026-09-23T14:00:00Z","v":48673,"vw":159.540211},{"c":159.42,"h":160.84,"l":158.97,"n":542,"o":160.42,"t":"2026-09-23T14:15:00Z","v":17421,"vw":160.322663},{"c":158.53,"h":159.62,"l":158.53,"n":578,"o":159.43,"t":"2026-09-23T14:30:00Z","v":19654,"vw":159.309656},{"c":158.46,"h":158.81,"l":158.11,"n":485,"o":158.53,"t":"2026-09-23T14:45:00Z","v":16787,"vw":158.403621},{"c":159.16,"h":159.42,"l":158.27,"n":535,"o":158.46,"t":"2026-09-23T15:00:00Z","v":18141,"vw":158.891561},{"c":158.64,"h":159.39,"l":158.63,"n":555,"o":159.27,"t":"2026-09-23T15:15:00Z","v":17559,"vw":158.9546},{"c":158.27,"h":158.7,"l":158.01,"n":474,"o":158.7,"t":"2026-09-23T15:30:00Z","v":16644,"vw":158.395598},{"c":157.765,"h":158.49,"l":157.17,"n":764,"o":158.425,"t":"2026-09-23T15:45:00Z","v":33797,"vw":157.73444},{"c":157.41,"h":157.77,"l":157.22,"n":590,"o":157.62,"t":"2026-09-23T16:00:00Z","v":16279,"vw":157.511173},{"c":157.3,"h":157.72,"l":156.9,"n":767,"o":157.475,"t":"2026-09-23T16:15:00Z","v":31131,"vw":157.416021},{"c":156.41,"h":157.43,"l":156.41,"n":722,"o":157.3,"t":"2026-09-23T16:30:00Z","v":28033,"vw":157.084394},{"c":155.69,"h":156.285,"l":155.43,"n":678,"o":156.26,"t":"2026-09-23T16:45:00Z","v":23493,"vw":155.730669},{"c":154.78,"h":155.635,"l":154.78,"n":772,"o":155.635,"t":"2026-09-23T17:00:00Z","v":27680,"vw":155.180035},{"c":154.89,"h":155.26,"l":154.63,"n":568,"o":154.895,"t":"2026-09-23T17:15:00Z","v":19141,"vw":154.847321},{"c":154.98,"h":155.39,"l":154.85,"n":660,"o":154.89,"t":"2026-09-23T17:30:00Z","v":18091,"vw":155.09352},{"c":154.51,"h":155.14,"l":154.25,"n":845,"o":154.98,"t":"2026-09-23T17:45:00Z","v":31300,"vw":154.697313},{"c":154.06,"h":154.74,"l":154.035,"n":642,"o":154.74,"t":"2026-09-23T18:00:00Z","v":20577,"vw":154.373579},{"c":155.47,"h":155.51,"l":153.55,"n":1006,"o":154.06,"t":"2026-09-23T18:15:00Z","v":39486,"vw":154.422292},{"c":154.87,"h":155.48,"l":154.72,"n":606,"o":155.48,"t":"2026-09-23T18:30:00Z","v":20214,"vw":155.056849},{"c":155.5,"h":155.65,"l":154.77,"n":737,"o":154.77,"t":"2026-09-23T18:45:00Z","v":23851,"vw":155.165961},{"c":156.015,"h":156.21,"l":155.05,"n":1006,"o":155.5,"t":"2026-09-23T19:00:00Z","v":32656,"vw":155.496875},{"c":156.22,"h":156.255,"l":155.3,"n":943,"o":156.025,"t":"2026-09-23T19:15:00Z","v":45163,"vw":155.895883},{"c":154.81,"h":156.39,"l":154.56,"n":1469,"o":156.23,"t":"2026-09-23T19:30:00Z","v":60706,"vw":155.615383},{"c":153.39,"h":155.02,"l":153.31,"n":3728,"o":154.82,"t":"2026-09-23T19:45:00Z","v":170443,"vw":153.766642},{"c":153.49,"h":153.49,"l":153.49,"n":33,"o":153.49,"t":"2026-09-23T20:00:00Z","v":121001,"vw":153.49},{"c":153.49,"h":153.49,"l":153.49,"n":1,"o":153.49,"t":"2026-09-23T20:30:00Z","v":693,"vw":153.49},{"c":153.65,"h":153.65,"l":153.65,"n":5,"o":153.65,"t":"2026-09-24T10:30:00Z","v":105,"vw":153.65},{"c":153.67,"h":154.925,"l":152.75,"n":358,"o":153.7,"t":"2026-09-24T13:30:00Z","v":27041,"vw":153.738565},{"c":154.495,"h":154.5,"l":153.12,"n":299,"o":154.1,"t":"2026-09-24T13:45:00Z","v":11716,"vw":153.85344},{"c":154.09,"h":154.6,"l":153.3,"n":326,"o":154.5,"t":"2026-09-24T14:00:00Z","v":12809,"vw":154.206105},{"c":153.4,"h":154.01,"l":152.935,"n":412,"o":153.81,"t":"2026-09-24T14:15:00Z","v":18449,"vw":153.343203},{"c":153.74,"h":154.03,"l":153.15,"n":462,"o":153.29,"t":"2026-09-24T14:30:00Z","v":21535,"vw":153.566761},{"c":153.92,"h":154.56,"l":153.63,"n":350,"o":153.7351,"t":"2026-09-24T14:45:00Z","v":11438,"vw":154.17659},{"c":153.79,"h":154.7,"l":153.65,"n":671,"o":154.08,"t":"2026-09-24T15:00:00Z","v":28480,"vw":154.017648},{"c":153.96,"h":154.38,"l":153.84,"n":424,"o":153.84,"t":"2026-09-24T15:15:00Z","v":15270,"vw":154.075278},{"c":153.9325,"h":154.1111,"l":153.73,"n":241,"o":153.83,"t":"2026-09-24T15:30:00Z","v":7055,"vw":153.918306},{"c":153.34,"h":153.83,"l":153.315,"n":489,"o":153.83,"t":"2026-09-24T15:45:00Z","v":26475,"vw":153.536606},{"c":153.47,"h":153.93,"l":153.005,"n":674,"o":153.3406,"t":"2026-09-24T16:00:00Z","v":28518,"vw":153.424237},{"c":154.27,"h":155.28,"l":153.6525,"n":541,"o":153.755,"t":"2026-09-24T16:15:00Z","v":18940,"vw":154.126649},{"c":155.41,"h":155.51,"l":154.11,"n":322,"o":154.4,"t":"2026-09-24T16:30:00Z","v":9408,"vw":154.62184},{"c":155.02,"h":155.31,"l":154.96,"n":242,"o":155.31,"t":"2026-09-24T16:45:00Z","v":5788,"vw":155.087912},{"c":155.06,"h":155.11,"l":154.53,"n":333,"o":154.8,"t":"2026-09-24T17:00:00Z","v":8686,"vw":154.773517},{"c":154.96,"h":155.03,"l":154.95,"n":51,"o":155.03,"t":"2026-09-24T17:15:00Z","v":875,"vw":154.9875},{"c":155.92,"h":155.965,"l":155.26,"n":538,"o":155.26,"t":"2026-09-24T17:30:00Z","v":15136,"vw":155.673202},{"c":155.795,"h":156.65,"l":155.67,"n":495,"o":156.08,"t":"2026-09-24T17:45:00Z","v":12220,"vw":155.932156},{"c":155.53,"h":155.755,"l":155.275,"n":516,"o":155.73,"t":"2026-09-24T18:00:00Z","v":18111,"vw":155.646746},{"c":155.96,"h":155.96,"l":155.46,"n":491,"o":155.635,"t":"2026-09-24T18:15:00Z","v":9676,"vw":155.735052},{"c":155.46,"h":155.97,"l":155.32,"n":580,"o":155.89,"t":"2026-09-24T18:30:00Z","v":15485,"vw":155.616834},{"c":155.4,"h":155.75,"l":155.3975,"n":483,"o":155.5825,"t":"2026-09-24T18:45:00Z","v":12338,"vw":155.5539},{"c":154.74,"h":155.4,"l":154.725,"n":764,"o":155.32,"t":"2026-09-24T19:00:00Z","v":20580,"vw":155.161158},{"c":154.15,"h":154.88,"l":154.09,"n":807,"o":154.74,"t":"2026-09-24T19:15:00Z","v":25422,"vw":154.48795},{"c":154.655,"h":154.925,"l":154.11,"n":1391,"o":154.12,"t":"2026-09-24T19:30:00Z","v":54387,"vw":154.496434},{"c":154.82,"h":154.995,"l":154.12,"n":3748,"o":154.7,"t":"2026-09-24T19:45:00Z","v":175646,"vw":154.575334},{"c":154.88,"h":154.88,"l":154.88,"n":51,"o":154.88,"t":"2026-09-24T20:00:00Z","v":177731,"vw":154.88},{"c":154.88,"h":154.88,"l":154.88,"n":1,"o":154.88,"t":"2026-09-24T20:30:00Z","v":577,"vw":154.88},{"c":154.88,"h":154.88,"l":154.88,"n":1,"o":154.88,"t":"2026-09-24T21:15:00Z","v":1305,"vw":154.88},{"c":155.97,"h":155.97,"l":155.97,"n":2,"o":155.97,"t":"2026-09-25T13:15:00Z","v":101,"vw":155.97},{"c":151.94,"h":154.51,"l":151.01,"n":445,"o":154.5,"t":"2026-09-25T13:30:00Z","v":25278,"vw":152.703005},{"c":152.34,"h":152.81,"l":151.91,"n":377,"o":151.95,"t":"2026-09-25T13:45:00Z","v":14421,"vw":152.126851},{"c":151.58,"h":152.39,"l":151.435,"n":365,"o":152.39,"t":"2026-09-25T14:00:00Z","v":12318,"vw":151.62113},{"c":151.92,"h":152.31,"l":151.28,"n":442,"o":151.36,"t":"2026-09-25T14:15:00Z","v":13497,"vw":151.754586},{"c":152.1,"h":152.135,"l":151.09,"n":418,"o":151.62,"t":"2026-09-25T14:30:00Z","v":12332,"vw":151.615327},{"c":153,"h":153.215,"l":151.83,"n":408,"o":152.14,"t":"2026-09-25T14:45:00Z","v":11420,"vw":152.335253},{"c":152.765,"h":153.515,"l":152.41,"n":551,"o":152.88,"t":"2026-09-25T15:00:00Z","v":20139,"vw":152.9704},{"c":154.59,"h":154.99,"l":152.96,"n":516,"o":152.96,"t":"2026-09-25T15:15:00Z","v":30788,"vw":153.911184},{"c":154.63,"h":155.25,"l":154.5,"n":645,"o":154.675,"t":"2026-09-25T15:30:00Z","v":24113,"vw":154.713573},{"c":155.28,"h":155.45,"l":153.81,"n":495,"o":154.625,"t":"2026-09-25T15:45:00Z","v":20264,"vw":154.663089},{"c":155.365,"h":155.595,"l":154.56,"n":759,"o":155.46,"t":"2026-09-25T16:00:00Z","v":28818,"vw":155.252907},{"c":155.37,"h":155.59,"l":155.14,"n":430,"o":155.21,"t":"2026-09-25T16:15:00Z","v":12425,"vw":155.347027},{"c":154.71,"h":155.26,"l":154.705,"n":327,"o":155.16,"t":"2026-09-25T16:30:00Z","v":7149,"vw":154.949295},{"c":155.195,"h":155.28,"l":154.49,"n":514,"o":154.72,"t":"2026-09-25T16:45:00Z","v":22292,"vw":154.629221},{"c":154.83,"h":155.2,"l":154.79,"n":372,"o":155.1,"t":"2026-09-25T17:00:00Z","v":17647,"vw":154.937143},{"c":155.015,"h":155.09,"l":154.62,"n":526,"o":154.92,"t":"2026-09-25T17:15:00Z","v":20658,"vw":154.880537},{"c":154.7,"h":155.045,"l":154.43,"n":483,"o":155.015,"t":"2026-09-25T17:30:00Z","v":15833,"vw":154.776503},{"c":154.75,"h":154.78,"l":154.56,"n":170,"o":154.645,"t":"2026-09-25T17:45:00Z","v":4063,"vw":154.677333},{"c":154.86,"h":155.055,"l":154.64,"n":381,"o":154.825,"t":"2026-09-25T18:00:00Z","v":9501,"vw":154.784136},{"c":155.08,"h":155.15,"l":154.57,"n":462,"o":154.87,"t":"2026-09-25T18:15:00Z","v":19274,"vw":154.897448},{"c":155.095,"h":155.165,"l":154.95,"n":223,"o":155.14,"t":"2026-09-25T18:30:00Z","v":11071,"vw":155.094285},{"c":154.94,"h":155.465,"l":154.94,"n":630,"o":155.27,"t":"2026-09-25T18:45:00Z","v":24853,"vw":155.171819},{"c":154.845,"h":155.065,"l":154.64,"n":555,"o":154.965,"t":"2026-09-25T19:00:00Z","v":24049,"vw":154.892496},{"c":154.71,"h":154.85,"l":154.5,"n":562,"o":154.85,"t":"2026-09-25T19:15:00Z","v":15746,"vw":154.609455},{"c":154.83,"h":155.225,"l":154.53,"n":1062,"o":154.64,"t":"2026-09-25T19:30:00Z","v":40552,"vw":154.806922},{"c":154.38,"h":155.28,"l":154.31,"n":2758,"o":154.82,"t":"2026-09-25T19:45:00Z","v":110818,"vw":154.762139},{"c":154.43,"h":154.52,"l":154.43,"n":49,"o":154.52,"t":"2026-09-25T20:00:00Z","v":187862,"vw":154.431326},{"c":154.43,"h":154.43,"l":154.43,"n":1,"o":154.43,"t":"2026-09-25T20:30:00Z","v":2610,"vw":154.43},{"c":154.06,"h":155.31,"l":153,"n":644,"o":153.11,"t":"2026-09-28T13:30:00Z","v":24776,"vw":154.140014},{"c":153.21,"h":154.075,"l":151.71,"n":379,"o":154,"t":"2026-09-28T13:45:00Z","v":10697,"vw":153.340189},{"c":156.18,"h":156.18,"l":153.3925,"n":291,"o":153.3925,"t":"2026-09-28T14:00:00Z","v":15837,"vw":154.650616},{"c":157.91,"h":157.96,"l":155.63,"n":640,"o":156.02,"t":"2026-09-28T14:15:00Z","v":15966,"vw":157.108346},{"c":158.1,"h":158.61,"l":157.01,"n":972,"o":157.6,"t":"2026-09-28T14:30:00Z","v":46609,"vw":157.916138},{"c":158.59,"h":158.59,"l":157.61,"n":800,"o":158.29,"t":"2026-09-28T14:45:00Z","v":35459,"vw":158.01006},{"c":158.19,"h":158.625,"l":158.06,"n":444,"o":158.35,"t":"2026-09-28T15:00:00Z","v":17820,"vw":158.274498},{"c":158.17,"h":158.7,"l":157.71,"n":621,"o":158.35,"t":"2026-09-28T15:15:00Z","v":26642,"vw":158.120796},{"c":158.28,"h":158.46,"l":157.97,"n":408,"o":158.12,"t":"2026-09-28T15:30:00Z","v":17062,"vw":158.196431},{"c":158.23,"h":158.44,"l":157.7,"n":552,"o":158.44,"t":"2026-09-28T15:45:00Z","v":14327,"vw":158.120514},{"c":158.5,"h":158.77,"l":158.05,"n":522,"o":158.325,"t":"2026-09-28T16:00:00Z","v":14590,"vw":158.37369},{"c":160.06,"h":160.6,"l":158.73,"n":962,"o":158.76,"t":"2026-09-28T16:15:00Z","v":53353,"vw":159.849115},{"c":159.44,"h":160.38,"l":159.44,"n":314,"o":160.095,"t":"2026-09-28T16:30:00Z","v":12508,"vw":159.919866},{"c":160.475,"h":160.72,"l":159.47,"n":379,"o":159.8,"t":"2026-09-28T16:45:00Z","v":10259,"vw":160.345717},{"c":160.21,"h":160.7,"l":159.45,"n":697,"o":160.59,"t":"2026-09-28T17:00:00Z","v":26976,"vw":160.034548},{"c":160.66,"h":160.98,"l":160.02,"n":359,"o":160.54,"t":"2026-09-28T17:15:00Z","v":13268,"vw":160.448002},{"c":159.11,"h":160.8,"l":159.105,"n":528,"o":160.53,"t":"2026-09-28T17:30:00Z","v":27101,"vw":160.280574},{"c":158.9,"h":159.38,"l":158.89,"n":400,"o":159.16,"t":"2026-09-28T17:45:00Z","v":10898,"vw":159.063346},{"c":159.93,"h":160.275,"l":159.015,"n":820,"o":159.14,"t":"2026-09-28T18:00:00Z","v":28982,"vw":159.672136},{"c":159.6,"h":159.96,"l":159.46,"n":564,"o":159.8,"t":"2026-09-28T18:15:00Z","v":14381,"vw":159.663036},{"c":158.69,"h":159.68,"l":158.65,"n":567,"o":159.68,"t":"2026-09-28T18:30:00Z","v":18353,"vw":159.158935},{"c":159.8,"h":159.86,"l":158.49,"n":936,"o":158.73,"t":"2026-09-28T18:45:00Z","v":34987,"vw":159.149739},{"c":159.01,"h":159.75,"l":159.01,"n":1090,"o":159.75,"t":"2026-09-28T19:00:00Z","v":35337,"vw":159.288257},{"c":159.125,"h":159.53,"l":158.7,"n":1166,"o":159.04,"t":"2026-09-28T19:15:00Z","v":43635,"vw":159.208572},{"c":158.97,"h":159.3,"l":158.775,"n":1450,"o":159.14,"t":"2026-09-28T19:30:00Z","v":59006,"vw":159.016812},{"c":158.61,"h":159.3925,"l":157.34,"n":6596,"o":158.97,"t":"2026-09-28T19:45:00Z","v":330364,"vw":158.548496},{"c":158.56,"h":158.61,"l":158.56,"n":34,"o":158.61,"t":"2026-09-28T20:00:00Z","v":342555,"vw":158.560334},{"c":159,"h":159,"l":159,"n":19,"o":159,"t":"2026-09-29T13:00:00Z","v":124,"vw":159},{"c":158.96,"h":158.96,"l":158.96,"n":3,"o":158.96,"t":"2026-09-29T13:15:00Z","v":135,"vw":158.96},{"c":156.31,"h":159.02,"l":152.39,"n":319,"o":153.56,"t":"2026-09-29T13:30:00Z","v":14535,"vw":156.711243},{"c":156.69,"h":157.8,"l":156.35,"n":214,"o":156.35,"t":"2026-09-29T13:45:00Z","v":11686,"vw":157.220297},{"c":157.48,"h":157.48,"l":155.88,"n":307,"o":156.67,"t":"2026-09-29T14:00:00Z","v":10095,"vw":156.505659},{"c":157.47,"h":157.69,"l":156.3,"n":442,"o":156.95,"t":"2026-09-29T14:15:00Z","v":23573,"vw":156.979554},{"c":157.31,"h":157.52,"l":156.5,"n":449,"o":157.27,"t":"2026-09-29T14:30:00Z","v":20504,"vw":157.171762},{"c":156.86,"h":157.26,"l":156.85,"n":258,"o":157.25,"t":"2026-09-29T14:45:00Z","v":13848,"vw":157.046686},{"c":157.04,"h":157.185,"l":156.06,"n":471,"o":156.91,"t":"2026-09-29T15:00:00Z","v":16842,"vw":156.885649},{"c":157.415,"h":157.425,"l":156.755,"n":317,"o":156.7875,"t":"2026-09-29T15:15:00Z","v":12222,"vw":156.93039},{"c":157.91,"h":157.91,"l":157.33,"n":360,"o":157.5175,"t":"2026-09-29T15:30:00Z","v":11279,"vw":157.587808},{"c":158.02,"h":158.26,"l":157.53,"n":446,"o":158.06,"t":"2026-09-29T15:45:00Z","v":11743,"vw":157.909682},{"c":157.48,"h":158.01,"l":157.42,"n":279,"o":157.74,"t":"2026-09-29T16:00:00Z","v":6073,"vw":157.618442},{"c":157.94,"h":157.94,"l":157.51,"n":391,"o":157.6,"t":"2026-09-29T16:15:00Z","v":9562,"vw":157.729243},{"c":157.62,"h":157.79,"l":157.45,"n":268,"o":157.77,"t":"2026-09-29T16:30:00Z","v":8939,"vw":157.63488},{"c":157.46,"h":157.99,"l":157.41,"n":383,"o":157.62,"t":"2026-09-29T16:45:00Z","v":13053,"vw":157.753308},{"c":157.58,"h":157.72,"l":157.37,"n":274,"o":157.65,"t":"2026-09-29T17:00:00Z","v":5014,"vw":157.533113},{"c":158.06,"h":158.11,"l":157.61,"n":433,"o":157.68,"t":"2026-09-29T17:15:00Z","v":22529,"vw":157.937825},{"c":157.56,"h":157.925,"l":157.35,"n":337,"o":157.92,"t":"2026-09-29T17:30:00Z","v":8318,"vw":157.608537},{"c":157.67,"h":157.76,"l":157.5,"n":474,"o":157.61,"t":"2026-09-29T17:45:00Z","v":12508,"vw":157.615371},{"c":157.71,"h":158.02,"l":157.19,"n":533,"o":157.76,"t":"2026-09-29T18:00:00Z","v":14155,"vw":157.651028},{"c":157.93,"h":157.93,"l":157.63,"n":548,"o":157.72,"t":"2026-09-29T18:15:00Z","v":15621,"vw":157.761244},{"c":158.04,"h":158.36,"l":157.77,"n":526,"o":158.05,"t":"2026-09-29T18:30:00Z","v":14476,"vw":158.037261},{"c":158.15,"h":158.305,"l":157.97,"n":484,"o":158,"t":"2026-09-29T18:45:00Z","v":13555,"vw":158.101232},{"c":157.99,"h":158.43,"l":157.93,"n":566,"o":158.05,"t":"2026-09-29T19:00:00Z","v":19429,"vw":158.231855},{"c":158.305,"h":158.54,"l":157.9,"n":629,"o":158.055,"t":"2026-09-29T19:15:00Z","v":21984,"vw":158.312579},{"c":158.495,"h":158.6,"l":158.23,"n":899,"o":158.36,"t":"2026-09-29T19:30:00Z","v":24783,"vw":158.420022},{"c":158.7,"h":159.06,"l":158.09,"n":3283,"o":158.495,"t":"2026-09-29T19:45:00Z","v":138486,"vw":158.575927},{"c":158.55,"h":158.71,"l":158.55,"n":45,"o":158.71,"t":"2026-09-29T20:00:00Z","v":115390,"vw":158.550694},{"c":159.2,"h":159.2,"l":159.2,"n":1,"o":159.2,"t":"2026-09-30T12:30:00Z","v":150,"vw":159.2},{"c":158.155,"h":160.74,"l":157.39,"n":150,"o":158.31,"t":"2026-09-30T13:30:00Z","v":7112,"vw":158.38832},{"c":157.62,"h":158.155,"l":157.29,"n":89,"o":158.155,"t":"2026-09-30T13:45:00Z","v":2260,"vw":157.6895},{"c":159.06,"h":159.06,"l":157.65,"n":225,"o":157.99,"t":"2026-09-30T14:00:00Z","v":8163,"vw":158.622683},{"c":158.3,"h":158.86,"l":158.08,"n":301,"o":158.825,"t":"2026-09-30T14:15:00Z","v":9119,"vw":158.519001},{"c":161.02,"h":161.02,"l":158.535,"n":181,"o":158.6691,"t":"2026-09-30T14:30:00Z","v":7144,"vw":159.500804},{"c":160.63,"h":161.14,"l":160.63,"n":215,"o":160.955,"t":"2026-09-30T14:45:00Z","v":5913,"vw":160.933315},{"c":162.61,"h":162.825,"l":160.785,"n":756,"o":161,"t":"2026-09-30T15:00:00Z","v":32976,"vw":162.024668},{"c":161.79,"h":162.675,"l":161.36,"n":417,"o":162.28,"t":"2026-09-30T15:15:00Z","v":16614,"vw":161.887591},{"c":161.79,"h":162,"l":161.54,"n":379,"o":161.735,"t":"2026-09-30T15:30:00Z","v":17927,"vw":161.767897},{"c":162.01,"h":162.14,"l":161.67,"n":293,"o":161.96,"t":"2026-09-30T15:45:00Z","v":9005,"vw":161.901462},{"c":162.74,"h":162.74,"l":162.17,"n":427,"o":162.17,"t":"2026-09-30T16:00:00Z","v":12981,"vw":162.536321},{"c":162.61,"h":163.1,"l":162.56,"n":326,"o":162.74,"t":"2026-09-30T16:15:00Z","v":11690,"vw":162.745557},{"c":163.22,"h":163.22,"l":162.45,"n":279,"o":162.54,"t":"2026-09-30T16:30:00Z","v":7556,"vw":162.724083},{"c":161.98,"h":163.35,"l":161.97,"n":273,"o":163.09,"t":"2026-09-30T16:45:00Z","v":17453,"vw":162.965623},{"c":162.35,"h":162.64,"l":162.23,"n":289,"o":162.23,"t":"2026-09-30T17:00:00Z","v":7622,"vw":162.442802},{"c":162.235,"h":162.43,"l":162.07,"n":246,"o":162.43,"t":"2026-09-30T17:15:00Z","v":9934,"vw":162.241715},{"c":161.66,"h":162.1,"l":161.59,"n":222,"o":162.1,"t":"2026-09-30T17:30:00Z","v":6693,"vw":161.789478},{"c":161.74,"h":162.08,"l":161.54,"n":301,"o":161.755,"t":"2026-09-30T17:45:00Z","v":8521,"vw":161.79051},{"c":163.185,"h":163.21,"l":161.71,"n":533,"o":161.71,"t":"2026-09-30T18:00:00Z","v":25102,"vw":162.61385},{"c":163.445,"h":163.53,"l":162.7,"n":309,"o":163.04,"t":"2026-09-30T18:15:00Z","v":12239,"vw":163.031149},{"c":163.665,"h":163.81,"l":163.2944,"n":391,"o":163.63,"t":"2026-09-30T18:30:00Z","v":10902,"vw":163.589584},{"c":163.7525,"h":163.87,"l":163.59,"n":425,"o":163.8,"t":"2026-09-30T18:45:00Z","v":12024,"vw":163.73699},{"c":164.185,"h":164.825,"l":163.81,"n":1043,"o":163.88,"t":"2026-09-30T19:00:00Z","v":49723,"vw":164.284035},{"c":165.235,"h":165.645,"l":164.16,"n":1011,"o":164.22,"t":"2026-09-30T19:15:00Z","v":44990,"vw":165.132423},{"c":165.14,"h":165.34,"l":164.58,"n":1133,"o":164.925,"t":"2026-09-30T19:30:00Z","v":50147,"vw":164.934599},{"c":164.18,"h":165.64,"l":164.16,"n":3717,"o":165.15,"t":"2026-09-30T19:45:00Z","v":160639,"vw":164.77243},{"c":164.19,"h":164.19,"l":164.19,"n":65,"o":164.19,"t":"2026-09-30T20:00:00Z","v":244390,"vw":164.19},{"c":164.19,"h":164.19,"l":164.19,"n":1,"o":164.19,"t":"2026-09-30T20:15:00Z","v":1491,"vw":164.19},{"c":164.61,"h":164.61,"l":164.61,"n":6,"o":164.61,"t":"2026-10-01T11:15:00Z","v":129,"vw":164.61},{"c":164.52,"h":164.52,"l":164.52,"n":5,"o":164.52,"t":"2026-10-01T11:45:00Z","v":104,"vw":164.52},{"c":165.15,"h":165.15,"l":165,"n":15,"o":165,"t":"2026-10-01T12:45:00Z","v":842,"vw":165.075},{"c":164.66,"h":164.66,"l":164.66,"n":5,"o":164.66,"t":"2026-10-01T13:00:00Z","v":401,"vw":164.66},{"c":164.5,"h":164.95,"l":164.5,"n":13,"o":164.95,"t":"2026-10-01T13:15:00Z","v":222,"vw":164.725},{"c":167.505,"h":168.73,"l":162.08,"n":787,"o":164,"t":"2026-10-01T13:30:00Z","v":40025,"vw":165.800061},{"c":165.27,"h":167.155,"l":164.68,"n":626,"o":167.155,"t":"2026-10-01T13:45:00Z","v":21387,"vw":165.640846},{"c":165.055,"h":165.985,"l":164.41,"n":438,"o":165.235,"t":"2026-10-01T14:00:00Z","v":14724,"vw":164.853267},{"c":164.36,"h":166.3056,"l":164.36,"n":416,"o":165.35,"t":"2026-10-01T14:15:00Z","v":16114,"vw":165.552057},{"c":163.83,"h":164.76,"l":163.64,"n":327,"o":164.62,"t":"2026-10-01T14:30:00Z","v":10318,"vw":164.217257},{"c":163.845,"h":164.46,"l":163.695,"n":602,"o":163.9175,"t":"2026-10-01T14:45:00Z","v":26144,"vw":164.129933},{"c":163.85,"h":164.4699,"l":163.695,"n":435,"o":164.06,"t":"2026-10-01T15:00:00Z","v":10213,"vw":164.154272},{"c":164,"h":164.45,"l":164,"n":401,"o":164.3,"t":"2026-10-01T15:15:00Z","v":6969,"vw":164.16499},{"c":165.69,"h":165.99,"l":163.98,"n":702,"o":163.98,"t":"2026-10-01T15:30:00Z","v":20615,"vw":165.245837},{"c":165.115,"h":165.69,"l":164.65,"n":380,"o":165.63,"t":"2026-10-01T15:45:00Z","v":6819,"vw":165.175964},{"c":164.95,"h":165.485,"l":164.83,"n":440,"o":165.07,"t":"2026-10-01T16:00:00Z","v":17918,"vw":165.137899},{"c":165.135,"h":165.28,"l":164.79,"n":418,"o":165.11,"t":"2026-10-01T16:15:00Z","v":8401,"vw":165.026294},{"c":165.47,"h":165.76,"l":165.125,"n":695,"o":165.21,"t":"2026-10-01T16:30:00Z","v":20309,"vw":165.456037},{"c":163.88,"h":165.35,"l":163.88,"n":364,"o":165.35,"t":"2026-10-01T16:45:00Z","v":16212,"vw":164.703174},{"c":164.58,"h":164.68,"l":164.12,"n":583,"o":164.18,"t":"2026-10-01T17:00:00Z","v":18215,"vw":164.526683},{"c":164.94,"h":165.07,"l":164.37,"n":382,"o":164.58,"t":"2026-10-01T17:15:00Z","v":13619,"vw":164.782121},{"c":164.72,"h":165.105,"l":164.33,"n":544,"o":165.105,"t":"2026-10-01T17:30:00Z","v":22725,"vw":164.845201},{"c":163.77,"h":164.58,"l":163.57,"n":371,"o":164.58,"t":"2026-10-01T17:45:00Z","v":20816,"vw":164.063474},{"c":162.54,"h":163.71,"l":162.22,"n":471,"o":163.625,"t":"2026-10-01T18:00:00Z","v":15946,"vw":163.033395},{"c":163.75,"h":163.75,"l":162.52,"n":566,"o":162.52,"t":"2026-10-01T18:15:00Z","v":15768,"vw":163.305506},{"c":163.785,"h":164.11,"l":163.7,"n":454,"o":163.85,"t":"2026-10-01T18:30:00Z","v":13331,"vw":163.953033},{"c":164.18,"h":164.28,"l":163.795,"n":375,"o":163.96,"t":"2026-10-01T18:45:00Z","v":8731,"vw":164.143889},{"c":163.35,"h":164.225,"l":163.13,"n":568,"o":164.19,"t":"2026-10-01T19:00:00Z","v":13929,"vw":163.749004},{"c":164.425,"h":164.57,"l":163.28,"n":782,"o":163.46,"t":"2026-10-01T19:15:00Z","v":22966,"vw":163.978679},{"c":162.76,"h":164.425,"l":162.465,"n":1279,"o":164.425,"t":"2026-10-01T19:30:00Z","v":47926,"vw":163.25879},{"c":163.14,"h":163.41,"l":162.395,"n":3328,"o":162.76,"t":"2026-10-01T19:45:00Z","v":133058,"vw":162.911605},{"c":163.17,"h":163.17,"l":163.17,"n":39,"o":163.17,"t":"2026-10-01T20:00:00Z","v":125356,"vw":163.17},{"c":163.6,"h":163.6,"l":163.6,"n":18,"o":163.6,"t":"2026-10-02T11:00:00Z","v":2140,"vw":163.6},{"c":164.5,"h":164.55,"l":164.5,"n":28,"o":164.55,"t":"2026-10-02T12:00:00Z","v":2170,"vw":164.546341},{"c":165.29,"h":165.29,"l":165.29,"n":8,"o":165.29,"t":"2026-10-02T12:30:00Z","v":265,"vw":165.29},{"c":166,"h":166,"l":165.46,"n":5,"o":165.46,"t":"2026-10-02T12:45:00Z","v":376,"vw":165.640952},{"c":166.4,"h":167.01,"l":166.4,"n":17,"o":167.01,"t":"2026-10-02T13:00:00Z","v":455,"vw":166.73626},{"c":168.01,"h":168.01,"l":168.01,"n":4,"o":168.01,"t":"2026-10-02T13:15:00Z","v":211,"vw":168.01},{"c":166.98,"h":168.08,"l":165.9,"n":293,"o":167.57,"t":"2026-10-02T13:30:00Z","v":25750,"vw":167.111104},{"c":167.47,"h":167.63,"l":166.13,"n":633,"o":166.98,"t":"2026-10-02T13:45:00Z","v":27484,"vw":166.725509},{"c":166.27,"h":167.47,"l":165.825,"n":571,"o":167.46,"t":"2026-10-02T14:00:00Z","v":20391,"vw":166.464957},{"c":165.73,"h":166.78,"l":165.73,"n":405,"o":166.27,"t":"2026-10-02T14:15:00Z","v":14857,"vw":166.400286},{"c":166.94,"h":167.21,"l":165.74,"n":504,"o":165.745,"t":"2026-10-02T14:30:00Z","v":18576,"vw":166.428167},{"c":166.33,"h":167.55,"l":166.195,"n":480,"o":167.24,"t":"2026-10-02T14:45:00Z","v":14612,"vw":166.948769},{"c":165.67,"h":166.47,"l":165.06,"n":660,"o":166.41,"t":"2026-10-02T15:00:00Z","v":17019,"vw":165.785656},{"c":166.04,"h":166.04,"l":165.32,"n":474,"o":165.55,"t":"2026-10-02T15:15:00Z","v":13680,"vw":165.574702},{"c":165.675,"h":166.665,"l":165.675,"n":418,"o":166.08,"t":"2026-10-02T15:30:00Z","v":9237,"vw":166.255339},{"c":166.005,"h":166.46,"l":165.77,"n":452,"o":165.82,"t":"2026-10-02T15:45:00Z","v":12108,"vw":166.066916},{"c":164.94,"h":166.23,"l":164.81,"n":437,"o":166.23,"t":"2026-10-02T16:00:00Z","v":12175,"vw":165.540501},{"c":165,"h":165.57,"l":164.71,"n":534,"o":164.73,"t":"2026-10-02T16:15:00Z","v":22503,"vw":165.208652},{"c":165.25,"h":165.43,"l":164.88,"n":433,"o":164.935,"t":"2026-10-02T16:30:00Z","v":10733,"vw":165.117504},{"c":165.19,"h":165.49,"l":164.97,"n":500,"o":165.25,"t":"2026-10-02T16:45:00Z","v":12252,"vw":165.268174},{"c":164.88,"h":165.49,"l":164.81,"n":562,"o":165.47,"t":"2026-10-02T17:00:00Z","v":18859,"vw":165.174883},{"c":164.085,"h":165.03,"l":164.085,"n":369,"o":164.85,"t":"2026-10-02T17:15:00Z","v":9357,"vw":164.576363},{"c":164.655,"h":164.76,"l":164.16,"n":559,"o":164.2,"t":"2026-10-02T17:30:00Z","v":20141,"vw":164.413745},{"c":164.66,"h":165.055,"l":164.27,"n":499,"o":164.66,"t":"2026-10-02T17:45:00Z","v":13061,"vw":164.676255},{"c":164.38,"h":164.655,"l":163.9,"n":432,"o":164.65,"t":"2026-10-02T18:00:00Z","v":11864,"vw":164.2916},{"c":164.85,"h":164.85,"l":164.165,"n":400,"o":164.165,"t":"2026-10-02T18:15:00Z","v":9861,"vw":164.525144},{"c":164.33,"h":164.84,"l":164.29,"n":427,"o":164.84,"t":"2026-10-02T18:30:00Z","v":9110,"vw":164.473314},{"c":164.2,"h":164.43,"l":163.93,"n":623,"o":164.33,"t":"2026-10-02T18:45:00Z","v":14900,"vw":164.143247},{"c":164.09,"h":164.615,"l":164.09,"n":549,"o":164.37,"t":"2026-10-02T19:00:00Z","v":15347,"vw":164.418179},{"c":164.34,"h":164.38,"l":164.07,"n":795,"o":164.12,"t":"2026-10-02T19:15:00Z","v":22517,"vw":164.213748},{"c":163.93,"h":164.385,"l":163.45,"n":1106,"o":164.385,"t":"2026-10-02T19:30:00Z","v":37976,"vw":163.93388},{"c":163.77,"h":164.43,"l":163.01,"n":3617,"o":163.94,"t":"2026-10-02T19:45:00Z","v":145448,"vw":163.583514},{"c":163.75,"h":163.75,"l":163.66,"n":40,"o":163.66,"t":"2026-10-02T20:00:00Z","v":117422,"vw":163.749917},{"c":163.75,"h":163.75,"l":163.75,"n":1,"o":163.75,"t":"2026-10-02T20:15:00Z","v":2982,"vw":163.75},{"c":163.565,"h":165.0525,"l":163.17,"n":144,"o":164.44,"t":"2026-10-05T13:30:00Z","v":10482,"vw":163.951007},{"c":164.18,"h":165,"l":164.12,"n":186,"o":164.12,"t":"2026-10-05T13:45:00Z","v":6462,"vw":164.459507},{"c":164.78,"h":165.08,"l":164.165,"n":172,"o":164.165,"t":"2026-10-05T14:00:00Z","v":5791,"vw":164.676369},{"c":164.45,"h":165.12,"l":164.45,"n":296,"o":165,"t":"2026-10-05T14:15:00Z","v":7836,"vw":164.838674},{"c":163.81,"h":165.205,"l":163.655,"n":301,"o":164.785,"t":"2026-10-05T14:30:00Z","v":7890,"vw":164.198162},{"c":163.975,"h":164.57,"l":163.645,"n":273,"o":163.655,"t":"2026-10-05T14:45:00Z","v":12604,"vw":164.070217},{"c":164.005,"h":164.495,"l":163.65,"n":295,"o":163.975,"t":"2026-10-05T15:00:00Z","v":6644,"vw":164.013098},{"c":164.09,"h":164.68,"l":163.76,"n":529,"o":164.005,"t":"2026-10-05T15:15:00Z","v":14396,"vw":164.27701},{"c":164.04,"h":164.34,"l":163.82,"n":424,"o":164.28,"t":"2026-10-05T15:30:00Z","v":10505,"vw":164.109718},{"c":164.42,"h":164.42,"l":163.9575,"n":321,"o":163.97,"t":"2026-10-05T15:45:00Z","v":9861,"vw":164.165991},{"c":163.545,"h":164.315,"l":163.38,"n":482,"o":164.315,"t":"2026-10-05T16:00:00Z","v":13033,"vw":164.124617},{"c":163.875,"h":164.24,"l":163.32,"n":547,"o":163.5225,"t":"2026-10-05T16:15:00Z","v":21589,"vw":163.752742},{"c":164.29,"h":164.3225,"l":163.68,"n":502,"o":164.05,"t":"2026-10-05T16:30:00Z","v":27447,"vw":163.974941},{"c":163.84,"h":164.31,"l":163.81,"n":491,"o":164.31,"t":"2026-10-05T16:45:00Z","v":14322,"vw":164.076527},{"c":163.555,"h":163.74,"l":163.32,"n":246,"o":163.58,"t":"2026-10-05T17:00:00Z","v":5958,"vw":163.535017},{"c":163.315,"h":163.77,"l":163.2,"n":387,"o":163.75,"t":"2026-10-05T17:15:00Z","v":9896,"vw":163.436649},{"c":163.82,"h":164.1,"l":163.405,"n":323,"o":163.43,"t":"2026-10-05T17:30:00Z","v":11150,"vw":163.554597},{"c":163.41,"h":164.1,"l":163.41,"n":354,"o":163.845,"t":"2026-10-05T17:45:00Z","v":8180,"vw":163.682002},{"c":163.775,"h":164.12,"l":163.39,"n":458,"o":163.55,"t":"2026-10-05T18:00:00Z","v":11403,"vw":163.708794},{"c":164.18,"h":164.18,"l":163.37,"n":511,"o":163.775,"t":"2026-10-05T18:15:00Z","v":36028,"vw":163.542985},{"c":164.14,"h":164.89,"l":164.115,"n":513,"o":164.115,"t":"2026-10-05T18:30:00Z","v":12191,"vw":164.346978},{"c":164.57,"h":164.76,"l":163.94,"n":433,"o":164.38,"t":"2026-10-05T18:45:00Z","v":25500,"vw":164.157841},{"c":165.795,"h":165.795,"l":164.81,"n":613,"o":164.85,"t":"2026-10-05T19:00:00Z","v":13125,"vw":165.131839},{"c":165.56,"h":165.99,"l":165.55,"n":703,"o":165.74,"t":"2026-10-05T19:15:00Z","v":15646,"vw":165.747932},{"c":165.585,"h":165.77,"l":164.89,"n":1219,"o":165.53,"t":"2026-10-05T19:30:00Z","v":47678,"vw":165.366242},{"c":163.96,"h":165.93,"l":163.95,"n":4557,"o":165.585,"t":"2026-10-05T19:45:00Z","v":233925,"vw":164.927586},{"c":164.01,"h":164.01,"l":164.01,"n":60,"o":164.01,"t":"2026-10-05T20:00:00Z","v":189259,"vw":164.01},{"c":164.01,"h":164.01,"l":164.01,"n":1,"o":164.01,"t":"2026-10-05T20:15:00Z","v":5964,"vw":164.01},{"c":164,"h":164,"l":164,"n":4,"o":164,"t":"2026-10-06T08:45:00Z","v":1002,"vw":164},{"c":164.7,"h":164.7,"l":164.7,"n":15,"o":164.7,"t":"2026-10-06T11:00:00Z","v":413,"vw":164.7},{"c":164.56,"h":164.56,"l":164.56,"n":10,"o":164.56,"t":"2026-10-06T11:15:00Z","v":199,"vw":164.56},{"c":166.3093,"h":166.3093,"l":166.3093,"n":1,"o":166.3093,"t":"2026-10-06T11:30:00Z","v":208,"vw":166.3093},{"c":165.3,"h":165.9,"l":165,"n":38,"o":165.9,"t":"2026-10-06T12:30:00Z","v":2772,"vw":165.592621},{"c":162.145,"h":164,"l":161.43,"n":310,"o":163.84,"t":"2026-10-06T13:30:00Z","v":12881,"vw":163.385093},{"c":162.05,"h":162.79,"l":161.3001,"n":134,"o":161.97,"t":"2026-10-06T13:45:00Z","v":3710,"vw":162.002713},{"c":161.865,"h":163.99,"l":161.865,"n":600,"o":162.79,"t":"2026-10-06T14:00:00Z","v":20058,"vw":162.568192},{"c":161.275,"h":161.865,"l":160.3,"n":301,"o":161.865,"t":"2026-10-06T14:15:00Z","v":20546,"vw":161.001129},{"c":161.09,"h":161.61,"l":160.6621,"n":650,"o":161.275,"t":"2026-10-06T14:30:00Z","v":54499,"vw":161.196272},{"c":161.565,"h":161.93,"l":161.04,"n":314,"o":161.1275,"t":"2026-10-06T14:45:00Z","v":8594,"vw":161.521003},{"c":161.24,"h":161.49,"l":160.575,"n":311,"o":161.28,"t":"2026-10-06T15:00:00Z","v":10878,"vw":161.003564},{"c":162.7,"h":162.73,"l":161.25,"n":469,"o":161.25,"t":"2026-10-06T15:15:00Z","v":13908,"vw":162.133972},{"c":163.085,"h":163.37,"l":162.51,"n":405,"o":162.933,"t":"2026-10-06T15:30:00Z","v":20255,"vw":163.044651},{"c":162.795,"h":163.085,"l":162.33,"n":274,"o":163.085,"t":"2026-10-06T15:45:00Z","v":8903,"vw":162.644911},{"c":163.26,"h":163.33,"l":162.01,"n":365,"o":162.795,"t":"2026-10-06T16:00:00Z","v":14715,"vw":162.596225},{"c":163.18,"h":163.46,"l":162.75,"n":137,"o":163.19,"t":"2026-10-06T16:15:00Z","v":5030,"vw":163.088381},{"c":163.48,"h":163.48,"l":163.09,"n":244,"o":163.17,"t":"2026-10-06T16:30:00Z","v":6457,"vw":163.225222},{"c":162.55,"h":163.59,"l":162.55,"n":294,"o":163.59,"t":"2026-10-06T16:45:00Z","v":11356,"vw":163.011688},{"c":163.04,"h":163.04,"l":162.61,"n":186,"o":162.64,"t":"2026-10-06T17:00:00Z","v":3767,"vw":162.846923},{"c":162.67,"h":163.04,"l":162.45,"n":193,"o":162.795,"t":"2026-10-06T17:15:00Z","v":8855,"vw":162.605706},{"c":161.935,"h":162.48,"l":161.935,"n":233,"o":162.48,"t":"2026-10-06T17:30:00Z","v":7304,"vw":162.248411},{"c":162.57,"h":162.87,"l":161.95,"n":399,"o":161.95,"t":"2026-10-06T17:45:00Z","v":11797,"vw":162.464399},{"c":162,"h":162.84,"l":161.94,"n":375,"o":162.61,"t":"2026-10-06T18:00:00Z","v":9721,"vw":162.59012},{"c":162.66,"h":162.66,"l":161.97,"n":145,"o":162.3,"t":"2026-10-06T18:15:00Z","v":4793,"vw":162.302244},{"c":162.6,"h":163.08,"l":162.455,"n":427,"o":162.69,"t":"2026-10-06T18:30:00Z","v":10214,"vw":162.771293},{"c":162.545,"h":162.98,"l":162.53,"n":158,"o":162.79,"t":"2026-10-06T18:45:00Z","v":3019,"vw":162.830601},{"c":161.85,"h":162.95,"l":161.85,"n":444,"o":162.91,"t":"2026-10-06T19:00:00Z","v":15207,"vw":162.368736},{"c":162.1,"h":162.31,"l":161.83,"n":495,"o":161.96,"t":"2026-10-06T19:15:00Z","v":11464,"vw":162.083777},{"c":161.77,"h":162.1,"l":160.86,"n":1065,"o":161.97,"t":"2026-10-06T19:30:00Z","v":39617,"vw":161.587542},{"c":161.69,"h":163,"l":161.495,"n":2695,"o":161.78,"t":"2026-10-06T19:45:00Z","v":117896,"vw":162.225668},{"c":161.59,"h":161.59,"l":161.59,"n":48,"o":161.59,"t":"2026-10-06T20:00:00Z","v":140642,"vw":161.59},{"c":170.56,"h":171.98,"l":159.59,"n":1405,"o":161,"t":"2026-10-07T13:30:00Z","v":115801,"vw":165.340121},{"c":172.01,"h":173.95,"l":169.91,"n":1474,"o":170.865,"t":"2026-10-07T13:45:00Z","v":92070,"vw":171.963739},{"c":168.64,"h":171.71,"l":167.665,"n":1511,"o":171.64,"t":"2026-10-07T14:00:00Z","v":73908,"vw":169.664527},{"c":169.895,"h":171.29,"l":167.84,"n":1252,"o":168.32,"t":"2026-10-07T14:15:00Z","v":88432,"vw":169.946935},{"c":172.82,"h":172.82,"l":169.89,"n":808,"o":169.9,"t":"2026-10-07T14:30:00Z","v":20378,"vw":170.657903},{"c":172.93,"h":173.2705,"l":172.29,"n":790,"o":172.865,"t":"2026-10-07T14:45:00Z","v":38439,"vw":172.755765},{"c":172.675,"h":173.27,"l":171.565,"n":899,"o":173.25,"t":"2026-10-07T15:00:00Z","v":39724,"vw":172.700708},{"c":172.45,"h":172.88,"l":172.05,"n":492,"o":172.86,"t":"2026-10-07T15:15:00Z","v":11884,"vw":172.4143},{"c":172.82,"h":173.06,"l":172.34,"n":556,"o":172.56,"t":"2026-10-07T15:30:00Z","v":15920,"vw":172.69095},{"c":173.2975,"h":173.47,"l":172.38,"n":623,"o":172.725,"t":"2026-10-07T15:45:00Z","v":19130,"vw":172.961659},{"c":173.49,"h":173.7267,"l":172.84,"n":552,"o":173.29,"t":"2026-10-07T16:00:00Z","v":14517,"vw":173.36664},{"c":173.53,"h":174.04,"l":173.45,"n":520,"o":173.645,"t":"2026-10-07T16:15:00Z","v":10301,"vw":173.76101},{"c":173.78,"h":174.48,"l":173.52,"n":620,"o":173.825,"t":"2026-10-07T16:30:00Z","v":19306,"vw":174.029698},{"c":173.16,"h":174.06,"l":172.815,"n":445,"o":173.405,"t":"2026-10-07T16:45:00Z","v":11290,"vw":173.37394},{"c":172.94,"h":173.57,"l":172.93,"n":444,"o":173.16,"t":"2026-10-07T17:00:00Z","v":15592,"vw":173.335569},{"c":173.01,"h":173.36,"l":172.39,"n":552,"o":172.91,"t":"2026-10-07T17:15:00Z","v":11559,"vw":172.964056},{"c":173.53,"h":173.555,"l":173.025,"n":278,"o":173.13,"t":"2026-10-07T17:30:00Z","v":6887,"vw":173.307841},{"c":173.3,"h":173.77,"l":172.95,"n":322,"o":173.72,"t":"2026-10-07T17:45:00Z","v":18354,"vw":173.095119},{"c":170.97,"h":173.46,"l":170.97,"n":487,"o":173.46,"t":"2026-10-07T18:00:00Z","v":25153,"vw":172.156805},{"c":171.73,"h":172.055,"l":170.86,"n":620,"o":171.58,"t":"2026-10-07T18:15:00Z","v":30852,"vw":171.606825},{"c":172.065,"h":172.5525,"l":171.12,"n":818,"o":171.87,"t":"2026-10-07T18:30:00Z","v":54267,"vw":171.898458},{"c":172.99,"h":173.12,"l":171.89,"n":703,"o":172.065,"t":"2026-10-07T18:45:00Z","v":20901,"vw":172.196668},{"c":173.22,"h":174.01,"l":173.02,"n":1089,"o":173.083,"t":"2026-10-07T19:00:00Z","v":39955,"vw":173.484953},{"c":172.63,"h":173.53,"l":171.9422,"n":929,"o":173.19,"t":"2026-10-07T19:15:00Z","v":23771,"vw":172.841635},{"c":170.79,"h":173.18,"l":170.52,"n":1883,"o":172.66,"t":"2026-10-07T19:30:00Z","v":93603,"vw":171.76398},{"c":172.29,"h":172.68,"l":170.59,"n":4781,"o":170.78,"t":"2026-10-07T19:45:00Z","v":251482,"vw":172.123841},{"c":173.55,"h":175.37,"l":172.18,"n":111,"o":172.36,"t":"2026-10-07T20:00:00Z","v":214210,"vw":172.204729},{"c":171.93,"h":171.99,"l":171.93,"n":4,"o":171.99,"t":"2026-10-08T11:00:00Z","v":300,"vw":171.954},{"c":172.8,"h":172.8,"l":172.8,"n":7,"o":172.8,"t":"2026-10-08T12:00:00Z","v":298,"vw":172.8},{"c":172.4493,"h":172.4493,"l":172.4493,"n":3,"o":172.4493,"t":"2026-10-08T12:15:00Z","v":135,"vw":172.4493},{"c":171.93,"h":171.93,"l":171.93,"n":4,"o":171.93,"t":"2026-10-08T13:15:00Z","v":167,"vw":171.93},{"c":165.23,"h":170.86,"l":165,"n":791,"o":170.67,"t":"2026-10-08T13:30:00Z","v":57340,"vw":168.030929},{"c":158.63,"h":165.29,"l":158.2752,"n":1117,"o":165.2,"t":"2026-10-08T13:45:00Z","v":160339,"vw":163.510232},{"c":153.02,"h":158.36,"l":152.9301,"n":2756,"o":158.36,"t":"2026-10-08T14:00:00Z","v":178464,"vw":154.773431},{"c":148.54,"h":152.96,"l":147.29,"n":2266,"o":152.83,"t":"2026-10-08T14:15:00Z","v":121231,"vw":150.220801},{"c":149.365,"h":150.31,"l":147.85,"n":2795,"o":148.35,"t":"2026-10-08T14:30:00Z","v":189441,"vw":149.169183},{"c":148.6361,"h":149.75,"l":146.385,"n":2317,"o":149.04,"t":"2026-10-08T14:45:00Z","v":127824,"vw":148.12252},{"c":152.59,"h":153.605,"l":149.29,"n":3017,"o":149.29,"t":"2026-10-08T15:00:00Z","v":204382,"vw":151.483928},{"c":154.05,"h":155.15,"l":152.09,"n":2785,"o":152.63,"t":"2026-10-08T15:15:00Z","v":175576,"vw":153.590852},{"c":154.45,"h":154.9,"l":153,"n":2154,"o":154,"t":"2026-10-08T15:30:00Z","v":121808,"vw":153.704734},{"c":153.48,"h":154.42,"l":152.58,"n":1554,"o":154.4,"t":"2026-10-08T15:45:00Z","v":70940,"vw":153.560862},{"c":153.355,"h":154.45,"l":153.3425,"n":932,"o":153.81,"t":"2026-10-08T16:00:00Z","v":30857,"vw":153.843852},{"c":153.21,"h":153.815,"l":152.57,"n":859,"o":153.29,"t":"2026-10-08T16:15:00Z","v":30057,"vw":153.29238},{"c":153.54,"h":154.3,"l":152.855,"n":904,"o":153.41,"t":"2026-10-08T16:30:00Z","v":28555,"vw":153.789369},{"c":154.2,"h":154.77,"l":153.05,"n":987,"o":153.41,"t":"2026-10-08T16:45:00Z","v":34625,"vw":153.993049},{"c":154.85,"h":155.13,"l":153.935,"n":737,"o":153.935,"t":"2026-10-08T17:00:00Z","v":24807,"vw":154.611785},{"c":156.16,"h":156.5,"l":154.635,"n":1141,"o":154.635,"t":"2026-10-08T17:15:00Z","v":45504,"vw":155.446394},{"c":156.63,"h":157.07,"l":155.8,"n":1020,"o":156.26,"t":"2026-10-08T17:30:00Z","v":42839,"vw":156.355951},{"c":157.77,"h":158.47,"l":156.61,"n":1345,"o":156.61,"t":"2026-10-08T17:45:00Z","v":55358,"vw":157.666015},{"c":158.38,"h":158.38,"l":156.88,"n":1071,"o":157.855,"t":"2026-10-08T18:00:00Z","v":42181,"vw":157.475235},{"c":157.89,"h":158.93,"l":157.69,"n":1297,"o":158.185,"t":"2026-10-08T18:15:00Z","v":47535,"vw":158.245713},{"c":159.31,"h":159.37,"l":157.28,"n":1332,"o":157.81,"t":"2026-10-08T18:30:00Z","v":57111,"vw":158.21218},{"c":158.89,"h":159.32,"l":158.23,"n":1342,"o":159.21,"t":"2026-10-08T18:45:00Z","v":42738,"vw":158.798418},{"c":159.43,"h":160.05,"l":158.1,"n":1172,"o":158.88,"t":"2026-10-08T19:00:00Z","v":38432,"vw":158.832901},{"c":161.03,"h":161.58,"l":159.405,"n":1572,"o":159.41,"t":"2026-10-08T19:15:00Z","v":58444,"vw":160.5886},{"c":161.97,"h":162.16,"l":159.03,"n":3009,"o":161.06,"t":"2026-10-08T19:30:00Z","v":163646,"vw":160.266525},{"c":161.37,"h":163.1,"l":160.4,"n":9369,"o":161.95,"t":"2026-10-08T19:45:00Z","v":566773,"vw":161.550096},{"c":161.29,"h":161.29,"l":161.29,"n":21,"o":161.29,"t":"2026-10-08T20:00:00Z","v":167105,"vw":161.29},{"c":163,"h":163.05,"l":162.83,"n":26,"o":162.83,"t":"2026-10-09T11:00:00Z","v":1016,"vw":162.945702},{"c":163.5,"h":163.5,"l":163.5,"n":7,"o":163.5,"t":"2026-10-09T11:15:00Z","v":697,"vw":163.5},{"c":162,"h":162,"l":162,"n":2,"o":162,"t":"2026-10-09T11:45:00Z","v":102,"vw":162},{"c":162.9,"h":162.9,"l":162.9,"n":1,"o":162.9,"t":"2026-10-09T13:00:00Z","v":100,"vw":162.9},{"c":165.96,"h":166.85,"l":160.06,"n":1294,"o":160.06,"t":"2026-10-09T13:30:00Z","v":73691,"vw":163.606182},{"c":165.39,"h":166.39,"l":164.4,"n":801,"o":166.12,"t":"2026-10-09T13:45:00Z","v":35419,"vw":165.52673},{"c":165.67,"h":166.43,"l":164.95,"n":1196,"o":165.62,"t":"2026-10-09T14:00:00Z","v":66592,"vw":165.60793},{"c":166.09,"h":166.97,"l":165.4,"n":1180,"o":165.615,"t":"2026-10-09T14:15:00Z","v":59398,"vw":166.025608},{"c":164.5,"h":166.3,"l":163.64,"n":1001,"o":166.11,"t":"2026-10-09T14:30:00Z","v":51299,"vw":165.220732},{"c":163.05,"h":164.45,"l":162.836,"n":606,"o":164.45,"t":"2026-10-09T14:45:00Z","v":21886,"vw":163.673362},{"c":161.97,"h":163.02,"l":161.52,"n":879,"o":162.9525,"t":"2026-10-09T15:00:00Z","v":41202,"vw":162.403228},{"c":162.32,"h":162.33,"l":161.66,"n":538,"o":161.66,"t":"2026-10-09T15:15:00Z","v":22463,"vw":162.018297},{"c":161.7,"h":162.42,"l":161.535,"n":809,"o":162.075,"t":"2026-10-09T15:30:00Z","v":29835,"vw":162.001998},{"c":160.77,"h":161.76,"l":159.89,"n":885,"o":161.56,"t":"2026-10-09T15:45:00Z","v":52552,"vw":160.820343},{"c":160.87,"h":161.67,"l":160.56,"n":783,"o":160.59,"t":"2026-10-09T16:00:00Z","v":32887,"vw":161.024878},{"c":161.4,"h":161.58,"l":160.81,"n":566,"o":161.02,"t":"2026-10-09T16:15:00Z","v":20871,"vw":161.187286},{"c":163.42,"h":163.42,"l":161.47,"n":657,"o":161.52,"t":"2026-10-09T16:30:00Z","v":24939,"vw":162.300203},{"c":163.79,"h":163.83,"l":163.26,"n":702,"o":163.39,"t":"2026-10-09T16:45:00Z","v":24570,"vw":163.566724},{"c":163.64,"h":164.25,"l":163.5,"n":886,"o":163.68,"t":"2026-10-09T17:00:00Z","v":34657,"vw":163.939228},{"c":163.405,"h":163.97,"l":163.22,"n":828,"o":163.79,"t":"2026-10-09T17:15:00Z","v":33192,"vw":163.714953},{"c":163.53,"h":163.74,"l":163.15,"n":550,"o":163.45,"t":"2026-10-09T17:30:00Z","v":16122,"vw":163.499581},{"c":163.83,"h":163.88,"l":163.34,"n":506,"o":163.67,"t":"2026-10-09T17:45:00Z","v":14500,"vw":163.676456},{"c":163.36,"h":163.93,"l":162.94,"n":794,"o":163.82,"t":"2026-10-09T18:00:00Z","v":27835,"vw":163.574245},{"c":164.21,"h":164.26,"l":163.205,"n":787,"o":163.22,"t":"2026-10-09T18:15:00Z","v":25453,"vw":163.885399},{"c":164.32,"h":164.71,"l":163.67,"n":975,"o":164.085,"t":"2026-10-09T18:30:00Z","v":32034,"vw":164.364735},{"c":164.84,"h":165.34,"l":164.225,"n":820,"o":164.26,"t":"2026-10-09T18:45:00Z","v":26573,"vw":164.772462},{"c":165.515,"h":165.66,"l":164.75,"n":887,"o":165.06,"t":"2026-10-09T19:00:00Z","v":26830,"vw":165.236662},{"c":164.615,"h":165.79,"l":164.52,"n":1038,"o":165.68,"t":"2026-10-09T19:15:00Z","v":38048,"vw":165.17205},{"c":165.55,"h":165.65,"l":164.485,"n":1618,"o":164.67,"t":"2026-10-09T19:30:00Z","v":58769,"vw":165.135982},{"c":165.62,"h":165.78,"l":163.77,"n":4155,"o":165.46,"t":"2026-10-09T19:45:00Z","v":182559,"vw":165.064996},{"c":165.69,"h":165.69,"l":165.69,"n":21,"o":165.69,"t":"2026-10-09T20:00:00Z","v":108921,"vw":165.69},{"c":164.24,"h":166.85,"l":162.97,"n":495,"o":166.79,"t":"2026-10-12T13:30:00Z","v":25721,"vw":165.078271},{"c":166.37,"h":166.37,"l":163.785,"n":417,"o":165.08,"t":"2026-10-12T13:45:00Z","v":12845,"vw":164.728592},{"c":169.12,"h":169.67,"l":166.02,"n":972,"o":166.25,"t":"2026-10-12T14:00:00Z","v":45231,"vw":168.424565},{"c":170.76,"h":171.42,"l":169.005,"n":1322,"o":169.4,"t":"2026-10-12T14:15:00Z","v":49560,"vw":170.342595},{"c":167.74,"h":170.565,"l":167.73,"n":912,"o":170.565,"t":"2026-10-12T14:30:00Z","v":28556,"vw":168.592209},{"c":166.395,"h":167.475,"l":166.395,"n":663,"o":167.39,"t":"2026-10-12T14:45:00Z","v":21916,"vw":166.845594},{"c":167.92,"h":167.95,"l":166.35,"n":656,"o":166.53,"t":"2026-10-12T15:00:00Z","v":18114,"vw":167.051493},{"c":168.125,"h":168.45,"l":167.89,"n":502,"o":167.89,"t":"2026-10-12T15:15:00Z","v":12422,"vw":168.221627},{"c":168.33,"h":169.12,"l":168.105,"n":604,"o":168.11,"t":"2026-10-12T15:30:00Z","v":15895,"vw":168.710908},{"c":167.93,"h":169.12,"l":167.93,"n":648,"o":168.51,"t":"2026-10-12T15:45:00Z","v":22782,"vw":168.828144},{"c":167.295,"h":167.995,"l":166.95,"n":692,"o":167.995,"t":"2026-10-12T16:00:00Z","v":21250,"vw":167.12418},{"c":167.16,"h":167.37,"l":166.72,"n":423,"o":167.275,"t":"2026-10-12T16:15:00Z","v":12316,"vw":167.068246},{"c":166.57,"h":167.2,"l":166.325,"n":399,"o":167.19,"t":"2026-10-12T16:30:00Z","v":13971,"vw":166.67115},{"c":166.325,"h":166.64,"l":166.1,"n":695,"o":166.405,"t":"2026-10-12T16:45:00Z","v":16719,"vw":166.397156},{"c":166.43,"h":166.43,"l":166.0875,"n":318,"o":166.12,"t":"2026-10-12T17:00:00Z","v":6092,"vw":166.23394},{"c":166.26,"h":166.645,"l":165.82,"n":809,"o":166.25,"t":"2026-10-12T17:15:00Z","v":25265,"vw":166.230987},{"c":166.43,"h":166.53,"l":166.23,"n":350,"o":166.425,"t":"2026-10-12T17:30:00Z","v":7778,"vw":166.389569},{"c":166.03,"h":166.63,"l":165.94,"n":562,"o":166.415,"t":"2026-10-12T17:45:00Z","v":13548,"vw":166.348257},{"c":166.045,"h":166.47,"l":165.82,"n":560,"o":166.105,"t":"2026-10-12T18:00:00Z","v":18073,"vw":166.108327},{"c":165.985,"h":166.25,"l":165.755,"n":536,"o":166.22,"t":"2026-10-12T18:15:00Z","v":13492,"vw":165.987776},{"c":166.62,"h":166.63,"l":165.89,"n":618,"o":166.1,"t":"2026-10-12T18:30:00Z","v":15999,"vw":166.210596},{"c":166.7025,"h":166.7025,"l":166.11,"n":589,"o":166.6,"t":"2026-10-12T18:45:00Z","v":15792,"vw":166.412043},{"c":166.505,"h":166.69,"l":166.375,"n":663,"o":166.56,"t":"2026-10-12T19:00:00Z","v":15580,"vw":166.536336},{"c":166.88,"h":166.89,"l":166.28,"n":876,"o":166.57,"t":"2026-10-12T19:15:00Z","v":25973,"vw":166.614242},{"c":167.885,"h":168.02,"l":166.63,"n":1159,"o":166.73,"t":"2026-10-12T19:30:00Z","v":32182,"vw":167.46564},{"c":168.02,"h":168.66,"l":167.215,"n":3150,"o":167.87,"t":"2026-10-12T19:45:00Z","v":139054,"vw":168.122273},{"c":168.02,"h":168.18,"l":168.02,"n":52,"o":168.16,"t":"2026-10-12T20:00:00Z","v":133914,"vw":168.020759},{"c":167.5,"h":171.22,"l":167.365,"n":186,"o":169.53,"t":"2026-10-13T13:30:00Z","v":14837,"vw":169.16408},{"c":166.7,"h":167.24,"l":166.085,"n":283,"o":167.24,"t":"2026-10-13T13:45:00Z","v":8990,"vw":166.626554},{"c":165.41,"h":166.555,"l":164.95,"n":347,"o":166.555,"t":"2026-10-13T14:00:00Z","v":11166,"vw":165.871488},{"c":165.89,"h":166.26,"l":165.225,"n":231,"o":165.29,"t":"2026-10-13T14:15:00Z","v":7155,"vw":165.762438},{"c":166.19,"h":166.19,"l":165.5025,"n":216,"o":165.83,"t":"2026-10-13T14:30:00Z","v":7226,"vw":165.881586},{"c":167.22,"h":167.25,"l":166.01,"n":492,"o":166.33,"t":"2026-10-13T14:45:00Z","v":17687,"vw":166.79328},{"c":168.08,"h":168.08,"l":166.785,"n":436,"o":167.17,"t":"2026-10-13T15:00:00Z","v":16304,"vw":167.214354},{"c":168.38,"h":168.47,"l":167.6301,"n":344,"o":168.11,"t":"2026-10-13T15:15:00Z","v":11727,"vw":168.071752},{"c":168.58,"h":168.58,"l":167.89,"n":369,"o":168.39,"t":"2026-10-13T15:30:00Z","v":13548,"vw":168.098369},{"c":168.85,"h":168.85,"l":168.25,"n":493,"o":168.46,"t":"2026-10-13T15:45:00Z","v":14123,"vw":168.489181},{"c":169.04,"h":169.52,"l":168.74,"n":606,"o":168.81,"t":"2026-10-13T16:00:00Z","v":31665,"vw":169.081853},{"c":169.19,"h":169.36,"l":168.85,"n":546,"o":169.07,"t":"2026-10-13T16:15:00Z","v":21424,"vw":169.163016},{"c":170.57,"h":170.61,"l":168.68,"n":553,"o":169.27,"t":"2026-10-13T16:30:00Z","v":29342,"vw":169.576967},{"c":170.5,"h":170.8,"l":170.18,"n":534,"o":170.6,"t":"2026-10-13T16:45:00Z","v":18099,"vw":170.540546},{"c":169.855,"h":170.21,"l":169.205,"n":407,"o":170.1175,"t":"2026-10-13T17:00:00Z","v":27250,"vw":169.806041},{"c":169.27,"h":169.97,"l":168.96,"n":390,"o":169.97,"t":"2026-10-13T17:15:00Z","v":23110,"vw":169.530862},{"c":169.375,"h":169.575,"l":169.0975,"n":349,"o":169.0975,"t":"2026-10-13T17:30:00Z","v":11465,"vw":169.350458},{"c":167.93,"h":169.285,"l":167.26,"n":480,"o":169.285,"t":"2026-10-13T17:45:00Z","v":16394,"vw":168.008055},{"c":167.74,"h":168.78,"l":167.74,"n":440,"o":167.84,"t":"2026-10-13T18:00:00Z","v":19664,"vw":168.297141},{"c":167.47,"h":168.02,"l":167.25,"n":1009,"o":167.655,"t":"2026-10-13T18:15:00Z","v":51808,"vw":167.610211},{"c":167.56,"h":167.8,"l":167.265,"n":383,"o":167.305,"t":"2026-10-13T18:30:00Z","v":14205,"vw":167.592544},{"c":167.575,"h":167.92,"l":167.09,"n":892,"o":167.5775,"t":"2026-10-13T18:45:00Z","v":32595,"vw":167.536924},{"c":167.39,"h":167.97,"l":167.19,"n":545,"o":167.455,"t":"2026-10-13T19:00:00Z","v":15123,"vw":167.567134},{"c":166.23,"h":167.4,"l":166.23,"n":749,"o":167.33,"t":"2026-10-13T19:15:00Z","v":18794,"vw":166.639568},{"c":165.78,"h":166.9,"l":165.625,"n":1170,"o":166.145,"t":"2026-10-13T19:30:00Z","v":31419,"vw":166.274177},{"c":165.47,"h":165.93,"l":165.1,"n":3454,"o":165.91,"t":"2026-10-13T19:45:00Z","v":121428,"vw":165.490877},{"c":165.5,"h":165.58,"l":165.497,"n":37,"o":165.58,"t":"2026-10-13T20:00:00Z","v":233204,"vw":165.500642},{"c":165.365,"h":166.43,"l":164.94,"n":312,"o":164.94,"t":"2026-10-14T13:30:00Z","v":16922,"vw":165.612718},{"c":165.34,"h":166.17,"l":164.89,"n":287,"o":166.17,"t":"2026-10-14T13:45:00Z","v":6559,"vw":165.329437},{"c":166.61,"h":167.375,"l":165.43,"n":480,"o":165.43,"t":"2026-10-14T14:00:00Z","v":15817,"vw":166.265531},{"c":166.89,"h":167.28,"l":166.42,"n":571,"o":167.17,"t":"2026-10-14T14:15:00Z","v":17107,"vw":166.860362},{"c":166.545,"h":167.3,"l":166.135,"n":484,"o":167.06,"t":"2026-10-14T14:30:00Z","v":12214,"vw":166.857355},{"c":166.98,"h":167.22,"l":166.175,"n":276,"o":167.22,"t":"2026-10-14T14:45:00Z","v":7173,"vw":166.63655},{"c":166.19,"h":166.69,"l":166.18,"n":420,"o":166.56,"t":"2026-10-14T15:00:00Z","v":11169,"vw":166.484605},{"c":166.26,"h":166.5,"l":166.03,"n":413,"o":166.14,"t":"2026-10-14T15:15:00Z","v":9723,"vw":166.282374},{"c":166.27,"h":166.7499,"l":166.23,"n":225,"o":166.31,"t":"2026-10-14T15:30:00Z","v":5812,"vw":166.355603},{"c":165.86,"h":166.54,"l":165.86,"n":242,"o":166.27,"t":"2026-10-14T15:45:00Z","v":6180,"vw":166.34006},{"c":166.045,"h":166.22,"l":165.9,"n":591,"o":166.01,"t":"2026-10-14T16:00:00Z","v":13406,"vw":166.086805},{"c":166.23,"h":166.29,"l":165.83,"n":598,"o":166.075,"t":"2026-10-14T16:15:00Z","v":10587,"vw":166.009782},{"c":166.54,"h":166.73,"l":166.23,"n":372,"o":166.43,"t":"2026-10-14T16:30:00Z","v":8046,"vw":166.441163},{"c":166.56,"h":166.74,"l":166.51,"n":253,"o":166.51,"t":"2026-10-14T16:45:00Z","v":6542,"vw":166.588587},{"c":166.835,"h":166.97,"l":166.35,"n":527,"o":166.58,"t":"2026-10-14T17:00:00Z","v":14411,"vw":166.585921},{"c":166.76,"h":167.06,"l":166.66,"n":255,"o":166.99,"t":"2026-10-14T17:15:00Z","v":5345,"vw":166.887768},{"c":166.7,"h":166.8675,"l":166.53,"n":235,"o":166.85,"t":"2026-10-14T17:30:00Z","v":4247,"vw":166.708},{"c":166.85,"h":166.85,"l":166.27,"n":397,"o":166.7,"t":"2026-10-14T17:45:00Z","v":9473,"vw":166.639796},{"c":167.405,"h":167.8,"l":166.89,"n":555,"o":166.895,"t":"2026-10-14T18:00:00Z","v":18557,"vw":167.343025},{"c":167.035,"h":167.79,"l":166.91,"n":472,"o":167.37,"t":"2026-10-14T18:15:00Z","v":13332,"vw":167.39867},{"c":167.02,"h":167.335,"l":166.8,"n":635,"o":167.12,"t":"2026-10-14T18:30:00Z","v":13409,"vw":167.093171},{"c":167.49,"h":167.49,"l":166.86,"n":695,"o":166.86,"t":"2026-10-14T18:45:00Z","v":12517,"vw":167.234996},{"c":167.23,"h":167.66,"l":167.15,"n":677,"o":167.46,"t":"2026-10-14T19:00:00Z","v":17348,"vw":167.488225},{"c":167.69,"h":167.84,"l":167.235,"n":867,"o":167.235,"t":"2026-10-14T19:15:00Z","v":28521,"vw":167.531119},{"c":166.965,"h":167.67,"l":166.94,"n":1183,"o":167.665,"t":"2026-10-14T19:30:00Z","v":29037,"vw":167.205823},{"c":167.88,"h":168.36,"l":166.475,"n":3843,"o":166.91,"t":"2026-10-14T19:45:00Z","v":183591,"vw":167.771458},{"c":167.89,"h":167.89,"l":167.89,"n":30,"o":167.89,"t":"2026-10-14T20:00:00Z","v":105062,"vw":167.89},{"c":168.15,"h":169.5,"l":168.05,"n":48,"o":169.5,"t":"2026-10-15T08:00:00Z","v":2470,"vw":168.732609},{"c":165,"h":165,"l":165,"n":1,"o":165,"t":"2026-10-15T08:30:00Z","v":200,"vw":165},{"c":168.7197,"h":168.7197,"l":167.75,"n":14,"o":167.75,"t":"2026-10-15T11:15:00Z","v":526,"vw":168.441911},{"c":168.355,"h":168.74,"l":167.81,"n":245,"o":168.26,"t":"2026-10-15T13:30:00Z","v":12542,"vw":168.200032},{"c":169.03,"h":169.295,"l":167.9,"n":338,"o":168.13,"t":"2026-10-15T13:45:00Z","v":9981,"vw":168.454776},{"c":170.08,"h":170.2,"l":169.24,"n":747,"o":169.24,"t":"2026-10-15T14:00:00Z","v":12368,"vw":169.768739},{"c":168.75,"h":170.08,"l":168.65,"n":858,"o":170.08,"t":"2026-10-15T14:15:00Z","v":22520,"vw":169.084134},{"c":169.1475,"h":169.44,"l":168.41,"n":659,"o":168.65,"t":"2026-10-15T14:30:00Z","v":14422,"vw":168.888485},{"c":168.1,"h":169.01,"l":167.31,"n":736,"o":169.01,"t":"2026-10-15T14:45:00Z","v":39181,"vw":168.711853},{"c":166.875,"h":168.14,"l":166.835,"n":487,"o":168.04,"t":"2026-10-15T15:00:00Z","v":15054,"vw":167.67992},{"c":167.455,"h":167.455,"l":166.647,"n":727,"o":166.875,"t":"2026-10-15T15:15:00Z","v":18824,"vw":167.047801},{"c":168.0875,"h":168.23,"l":167.4825,"n":432,"o":167.495,"t":"2026-10-15T15:30:00Z","v":9741,"vw":167.739627},{"c":168.73,"h":168.73,"l":168.025,"n":425,"o":168.35,"t":"2026-10-15T15:45:00Z","v":11460,"vw":168.400287},{"c":167.76,"h":168.78,"l":167.76,"n":421,"o":168.565,"t":"2026-10-15T16:00:00Z","v":11382,"vw":168.449285},{"c":168.22,"h":168.22,"l":167.63,"n":289,"o":167.63,"t":"2026-10-15T16:15:00Z","v":7476,"vw":167.970085},{"c":166.83,"h":168.24,"l":166.495,"n":705,"o":168.19,"t":"2026-10-15T16:30:00Z","v":23286,"vw":167.487278},{"c":167.02,"h":167.02,"l":166.27,"n":400,"o":166.91,"t":"2026-10-15T16:45:00Z","v":9127,"vw":166.641024},{"c":166.68,"h":166.9,"l":166.31,"n":578,"o":166.81,"t":"2026-10-15T17:00:00Z","v":13368,"vw":166.637517},{"c":165.735,"h":166.85,"l":165.735,"n":465,"o":166.85,"t":"2026-10-15T17:15:00Z","v":9350,"vw":166.13535},{"c":165.73,"h":165.875,"l":165.36,"n":614,"o":165.735,"t":"2026-10-15T17:30:00Z","v":12622,"vw":165.626618},{"c":167.135,"h":167.23,"l":165.55,"n":607,"o":165.55,"t":"2026-10-15T17:45:00Z","v":14748,"vw":166.543047},{"c":166.32,"h":167.05,"l":166.32,"n":421,"o":166.96,"t":"2026-10-15T18:00:00Z","v":10877,"vw":166.73325},{"c":166.71,"h":166.71,"l":165.77,"n":679,"o":166.47,"t":"2026-10-15T18:15:00Z","v":24465,"vw":166.178576},{"c":165.785,"h":166.87,"l":165.67,"n":523,"o":166.595,"t":"2026-10-15T18:30:00Z","v":16856,"vw":166.180441},{"c":166.075,"h":166.25,"l":165.61,"n":685,"o":165.785,"t":"2026-10-15T18:45:00Z","v":25086,"vw":165.923395},{"c":166.195,"h":166.25,"l":165.74,"n":613,"o":166.24,"t":"2026-10-15T19:00:00Z","v":16902,"vw":166.016308},{"c":166.61,"h":166.735,"l":165.84,"n":832,"o":166.02,"t":"2026-10-15T19:15:00Z","v":21153,"vw":166.260209},{"c":166.9475,"h":166.965,"l":166.26,"n":1223,"o":166.635,"t":"2026-10-15T19:30:00Z","v":36615,"vw":166.627476},{"c":165.67,"h":167.1,"l":165.57,"n":3722,"o":166.96,"t":"2026-10-15T19:45:00Z","v":147699,"vw":166.055562},{"c":165.6,"h":165.6,"l":165.6,"n":29,"o":165.6,"t":"2026-10-15T20:00:00Z","v":181256,"vw":165.6},{"c":166.11,"h":166.11,"l":165.5,"n":58,"o":165.5,"t":"2026-10-16T11:00:00Z","v":2348,"vw":165.645238},{"c":166.01,"h":166.01,"l":166,"n":9,"o":166,"t":"2026-10-16T11:15:00Z","v":596,"vw":166.003333},{"c":165.86,"h":165.86,"l":165.86,"n":11,"o":165.86,"t":"2026-10-16T11:45:00Z","v":210,"vw":165.86},{"c":165.65,"h":166,"l":165.65,"n":42,"o":166,"t":"2026-10-16T12:00:00Z","v":984,"vw":165.865385},{"c":166.9,"h":166.9,"l":166.1,"n":4,"o":166.1,"t":"2026-10-16T13:00:00Z","v":403,"vw":166.499002},{"c":166.75,"h":166.98,"l":165.9,"n":194,"o":166.08,"t":"2026-10-16T13:30:00Z","v":12571,"vw":166.116171},{"c":167.11,"h":167.275,"l":165.91,"n":553,"o":166,"t":"2026-10-16T13:45:00Z","v":11203,"vw":166.387889},{"c":166.21,"h":167.15,"l":165.625,"n":530,"o":166.8,"t":"2026-10-16T14:00:00Z","v":10219,"vw":166.280853},{"c":166.53,"h":167,"l":166.11,"n":531,"o":166.22,"t":"2026-10-16T14:15:00Z","v":15812,"vw":166.554251},{"c":166.52,"h":167.25,"l":166.26,"n":447,"o":166.26,"t":"2026-10-16T14:30:00Z","v":14505,"vw":166.80235},{"c":166.645,"h":166.88,"l":165.91,"n":564,"o":166.59,"t":"2026-10-16T14:45:00Z","v":17282,"vw":166.463936},{"c":166.36,"h":166.89,"l":165.86,"n":480,"o":166.89,"t":"2026-10-16T15:00:00Z","v":12036,"vw":166.330668},{"c":164.79,"h":166.14,"l":164.42,"n":592,"o":166.14,"t":"2026-10-16T15:15:00Z","v":19336,"vw":165.402145},{"c":165.06,"h":165.55,"l":164.87,"n":369,"o":165.04,"t":"2026-10-16T15:30:00Z","v":8858,"vw":165.346753},{"c":164.28,"h":165.27,"l":164.185,"n":382,"o":164.935,"t":"2026-10-16T15:45:00Z","v":9264,"vw":164.682281},{"c":164.25,"h":164.275,"l":163.525,"n":701,"o":164.275,"t":"2026-10-16T16:00:00Z","v":20570,"vw":163.843661},{"c":164.565,"h":164.74,"l":164.22,"n":352,"o":164.29,"t":"2026-10-16T16:15:00Z","v":6528,"vw":164.466687},{"c":164.34,"h":164.57,"l":164.27,"n":175,"o":164.57,"t":"2026-10-16T16:30:00Z","v":3838,"vw":164.417447},{"c":165.1446,"h":165.21,"l":164.335,"n":386,"o":164.62,"t":"2026-10-16T16:45:00Z","v":7985,"vw":164.746314},{"c":164.225,"h":165.32,"l":164.06,"n":478,"o":165.3,"t":"2026-10-16T17:00:00Z","v":10583,"vw":164.611903},{"c":163.845,"h":164.22,"l":163.53,"n":486,"o":164.22,"t":"2026-10-16T17:15:00Z","v":13282,"vw":163.898497},{"c":164.1,"h":164.16,"l":163.64,"n":555,"o":163.835,"t":"2026-10-16T17:30:00Z","v":14119,"vw":163.922209},{"c":164.01,"h":164.25,"l":163.75,"n":631,"o":164.14,"t":"2026-10-16T17:45:00Z","v":15309,"vw":164.064506},{"c":164.31,"h":164.31,"l":163.82,"n":490,"o":164.005,"t":"2026-10-16T18:00:00Z","v":10368,"vw":164.107225},{"c":164.58,"h":164.64,"l":164.27,"n":642,"o":164.3,"t":"2026-10-16T18:15:00Z","v":12177,"vw":164.43414},{"c":163.325,"h":164.775,"l":163.25,"n":1026,"o":164.6,"t":"2026-10-16T18:30:00Z","v":30234,"vw":164.075875},{"c":164.315,"h":164.63,"l":163.54,"n":764,"o":163.57,"t":"2026-10-16T18:45:00Z","v":18850,"vw":164.156555},{"c":164.78,"h":164.78,"l":163.79,"n":811,"o":164.23,"t":"2026-10-16T19:00:00Z","v":24848,"vw":164.361954},{"c":163.71,"h":164.92,"l":163.47,"n":1712,"o":164.6,"t":"2026-10-16T19:15:00Z","v":75717,"vw":164.272895},{"c":163.995,"h":164.135,"l":163.71,"n":2098,"o":163.74,"t":"2026-10-16T19:30:00Z","v":74207,"vw":163.936923},{"c":164.97,"h":164.98,"l":163.13,"n":6177,"o":164.035,"t":"2026-10-16T19:45:00Z","v":320984,"vw":164.306764},{"c":164.84,"h":164.85,"l":164.84,"n":31,"o":164.85,"t":"2026-10-16T20:00:00Z","v":167165,"vw":164.840006},{"c":165.05,"h":165.05,"l":165.05,"n":19,"o":165.05,"t":"2026-10-19T11:00:00Z","v":588,"vw":165.05},{"c":166.885,"h":167.28,"l":164.71,"n":103,"o":164.71,"t":"2026-10-19T13:30:00Z","v":8988,"vw":165.609032},{"c":164.085,"h":165.595,"l":164.085,"n":85,"o":165.595,"t":"2026-10-19T13:45:00Z","v":1691,"vw":165.115684},{"c":167.48,"h":167.8399,"l":164.51,"n":513,"o":164.78,"t":"2026-10-19T14:00:00Z","v":34814,"vw":165.721651},{"c":167.17,"h":167.78,"l":166.63,"n":312,"o":167.56,"t":"2026-10-19T14:15:00Z","v":10227,"vw":167.101729},{"c":166.48,"h":166.92,"l":166.13,"n":312,"o":166.92,"t":"2026-10-19T14:30:00Z","v":8436,"vw":166.592797},{"c":166.81,"h":166.81,"l":166.19,"n":312,"o":166.64,"t":"2026-10-19T14:45:00Z","v":7304,"vw":166.487711},{"c":166.82,"h":167.27,"l":166.56,"n":316,"o":166.94,"t":"2026-10-19T15:00:00Z","v":7392,"vw":167.010723},{"c":167.69,"h":167.69,"l":167.01,"n":299,"o":167.01,"t":"2026-10-19T15:15:00Z","v":4465,"vw":167.379701},{"c":167.685,"h":168.05,"l":167.485,"n":817,"o":167.485,"t":"2026-10-19T15:30:00Z","v":12572,"vw":167.663739},{"c":168.19,"h":168.42,"l":167.675,"n":292,"o":167.84,"t":"2026-10-19T15:45:00Z","v":6917,"vw":168.116455},{"c":168.35,"h":168.35,"l":167.53,"n":204,"o":168.19,"t":"2026-10-19T16:00:00Z","v":6206,"vw":167.991279},{"c":167.7,"h":168.59,"l":167.62,"n":368,"o":168.38,"t":"2026-10-19T16:15:00Z","v":12472,"vw":168.019218},{"c":167.34,"h":167.97,"l":167.33,"n":236,"o":167.65,"t":"2026-10-19T16:30:00Z","v":9164,"vw":167.6423},{"c":166.9,"h":167.48,"l":166.695,"n":368,"o":167.48,"t":"2026-10-19T16:45:00Z","v":14831,"vw":166.969117},{"c":167.42,"h":167.44,"l":166.99,"n":330,"o":167.07,"t":"2026-10-19T17:00:00Z","v":11255,"vw":167.220422},{"c":167.035,"h":167.5,"l":166.945,"n":334,"o":167.45,"t":"2026-10-19T17:15:00Z","v":13698,"vw":167.184949},{"c":166.98,"h":167.37,"l":166.4,"n":544,"o":167.035,"t":"2026-10-19T17:30:00Z","v":21980,"vw":166.971657},{"c":166.56,"h":167.15,"l":166.49,"n":187,"o":166.81,"t":"2026-10-19T17:45:00Z","v":6290,"vw":166.844325},{"c":167.33,"h":167.36,"l":166.54,"n":653,"o":166.56,"t":"2026-10-19T18:00:00Z","v":27047,"vw":167.023028},{"c":167.22,"h":167.58,"l":166.98,"n":436,"o":167.31,"t":"2026-10-19T18:15:00Z","v":15552,"vw":167.220911},{"c":167.17,"h":167.44,"l":166.7,"n":622,"o":167.215,"t":"2026-10-19T18:30:00Z","v":28958,"vw":167.063836},{"c":167.135,"h":167.32,"l":166.855,"n":691,"o":167.1825,"t":"2026-10-19T18:45:00Z","v":25724,"vw":167.129943},{"c":166.82,"h":167.2099,"l":166.48,"n":599,"o":167.01,"t":"2026-10-19T19:00:00Z","v":20618,"vw":166.877248},{"c":167.71,"h":167.72,"l":166.81,"n":822,"o":166.9,"t":"2026-10-19T19:15:00Z","v":34027,"vw":167.169499},{"c":167.49,"h":167.88,"l":167.32,"n":999,"o":167.72,"t":"2026-10-19T19:30:00Z","v":38300,"vw":167.651163},{"c":166.89,"h":167.63,"l":166.3601,"n":3302,"o":167.36,"t":"2026-10-19T19:45:00Z","v":161510,"vw":166.968738},{"c":166.96,"h":167.08,"l":166.936,"n":38,"o":167.08,"t":"2026-10-19T20:00:00Z","v":160531,"vw":166.960566},{"c":167.71,"h":167.81,"l":167.15,"n":79,"o":167.15,"t":"2026-10-20T11:00:00Z","v":1939,"vw":167.565306},{"c":167.2,"h":167.56,"l":167.2,"n":35,"o":167.56,"t":"2026-10-20T11:15:00Z","v":478,"vw":167.413129},{"c":167.51,"h":167.51,"l":167.01,"n":36,"o":167.26,"t":"2026-10-20T11:30:00Z","v":857,"vw":167.273371},{"c":167.61,"h":167.61,"l":167.61,"n":21,"o":167.61,"t":"2026-10-20T11:45:00Z","v":218,"vw":167.61},{"c":167.61,"h":167.61,"l":167.41,"n":6,"o":167.41,"t":"2026-10-20T12:00:00Z","v":205,"vw":167.509502},{"c":167.46,"h":167.46,"l":167.46,"n":6,"o":167.46,"t":"2026-10-20T12:15:00Z","v":106,"vw":167.46},{"c":170.78,"h":170.78,"l":168,"n":456,"o":168,"t":"2026-10-20T13:30:00Z","v":10698,"vw":169.411789},{"c":171.26,"h":172.57,"l":170.52,"n":230,"o":171.35,"t":"2026-10-20T13:45:00Z","v":8248,"vw":171.869539},{"c":171.635,"h":172.03,"l":171.17,"n":144,"o":171.27,"t":"2026-10-20T14:00:00Z","v":4906,"vw":171.427337},{"c":172.19,"h":172.67,"l":172.05,"n":380,"o":172.58,"t":"2026-10-20T14:15:00Z","v":9928,"vw":172.377592},{"c":173.62,"h":173.92,"l":172.09,"n":490,"o":172.09,"t":"2026-10-20T14:30:00Z","v":27280,"vw":173.073651},{"c":173.845,"h":173.975,"l":173.07,"n":355,"o":173.63,"t":"2026-10-20T14:45:00Z","v":9929,"vw":173.508085},{"c":172.99,"h":173.98,"l":172.97,"n":256,"o":173.845,"t":"2026-10-20T15:00:00Z","v":6700,"vw":173.565905},{"c":172.955,"h":173.45,"l":172.91,"n":290,"o":173.3,"t":"2026-10-20T15:15:00Z","v":8272,"vw":173.256155},{"c":173.035,"h":173.195,"l":172.695,"n":379,"o":172.915,"t":"2026-10-20T15:30:00Z","v":15897,"vw":173.021761},{"c":172.855,"h":173.26,"l":172.78,"n":310,"o":173.2,"t":"2026-10-20T15:45:00Z","v":12419,"vw":173.000366},{"c":172.8,"h":172.99,"l":172.52,"n":229,"o":172.99,"t":"2026-10-20T16:00:00Z","v":5634,"vw":172.701324},{"c":172.42,"h":172.42,"l":172.01,"n":305,"o":172.415,"t":"2026-10-20T16:15:00Z","v":10731,"vw":172.160509},{"c":172.48,"h":172.62,"l":172.28,"n":319,"o":172.38,"t":"2026-10-20T16:30:00Z","v":7665,"vw":172.406709},{"c":171.62,"h":172.58,"l":171.51,"n":398,"o":172.47,"t":"2026-10-20T16:45:00Z","v":13425,"vw":172.163424},{"c":171.58,"h":171.7,"l":171.2075,"n":202,"o":171.525,"t":"2026-10-20T17:00:00Z","v":5809,"vw":171.514762},{"c":172.11,"h":172.28,"l":171.6,"n":400,"o":171.6,"t":"2026-10-20T17:15:00Z","v":12662,"vw":172.002474},{"c":173.22,"h":173.33,"l":172.22,"n":418,"o":172.22,"t":"2026-10-20T17:30:00Z","v":11942,"vw":172.899436},{"c":173.8,"h":173.86,"l":173.11,"n":316,"o":173.28,"t":"2026-10-20T17:45:00Z","v":11072,"vw":173.481011},{"c":175.81,"h":176,"l":173.5647,"n":938,"o":173.5647,"t":"2026-10-20T18:00:00Z","v":42896,"vw":174.759011},{"c":175.035,"h":176.07,"l":175.035,"n":696,"o":175.81,"t":"2026-10-20T18:15:00Z","v":25969,"vw":175.517521},{"c":174.61,"h":175.31,"l":174.3,"n":555,"o":175.115,"t":"2026-10-20T18:30:00Z","v":27516,"vw":174.586839},{"c":174.38,"h":174.71,"l":174.23,"n":471,"o":174.625,"t":"2026-10-20T18:45:00Z","v":14275,"vw":174.449281},{"c":174.92,"h":175.1,"l":174.11,"n":856,"o":174.4,"t":"2026-10-20T19:00:00Z","v":31982,"vw":174.603985},{"c":173.87,"h":175.04,"l":173.87,"n":759,"o":175.02,"t":"2026-10-20T19:15:00Z","v":24223,"vw":174.459937},{"c":173.77,"h":174.21,"l":173.61,"n":1091,"o":173.875,"t":"2026-10-20T19:30:00Z","v":39583,"vw":173.918301},{"c":173.46,"h":174.23,"l":173.44,"n":2692,"o":173.78,"t":"2026-10-20T19:45:00Z","v":106779,"vw":173.827034},{"c":173.43,"h":173.43,"l":173.43,"n":48,"o":173.43,"t":"2026-10-20T20:00:00Z","v":75555,"vw":173.43},{"c":172.8,"h":173.13,"l":172.8,"n":3,"o":173.13,"t":"2026-10-21T13:15:00Z","v":402,"vw":173.046883},{"c":176.21,"h":177.41,"l":172.93,"n":400,"o":173.5,"t":"2026-10-21T13:30:00Z","v":20868,"vw":175.24901},{"c":176.15,"h":177.29,"l":175.52,"n":580,"o":175.68,"t":"2026-10-21T13:45:00Z","v":19067,"vw":176.494857},{"c":174.945,"h":176.51,"l":173.47,"n":571,"o":176.51,"t":"2026-10-21T14:00:00Z","v":13735,"vw":175.134212},{"c":175.92,"h":176.12,"l":175.465,"n":406,"o":175.465,"t":"2026-10-21T14:15:00Z","v":12364,"vw":175.799871},{"c":176.17,"h":176.675,"l":175.675,"n":779,"o":175.97,"t":"2026-10-21T14:30:00Z","v":18345,"vw":176.048973},{"c":175.56,"h":176.22,"l":175.55,"n":364,"o":176.13,"t":"2026-10-21T14:45:00Z","v":10951,"vw":175.849631},{"c":175.47,"h":175.8,"l":175.47,"n":272,"o":175.69,"t":"2026-10-21T15:00:00Z","v":7495,"vw":175.616028},{"c":176.0722,"h":176.24,"l":175.76,"n":475,"o":175.77,"t":"2026-10-21T15:15:00Z","v":12438,"vw":176.005511},{"c":176.37,"h":176.45,"l":175.99,"n":448,"o":176.24,"t":"2026-10-21T15:30:00Z","v":14005,"vw":176.196388},{"c":175.56,"h":176.29,"l":175.39,"n":294,"o":176.29,"t":"2026-10-21T15:45:00Z","v":11122,"vw":175.934191},{"c":174.77,"h":175.66,"l":174.76,"n":493,"o":175.64,"t":"2026-10-21T16:00:00Z","v":30657,"vw":175.110887},{"c":175.14,"h":175.23,"l":174.7,"n":382,"o":174.74,"t":"2026-10-21T16:15:00Z","v":11666,"vw":174.90942},{"c":174.795,"h":175.425,"l":174.79,"n":530,"o":175.1,"t":"2026-10-21T16:30:00Z","v":22736,"vw":175.049382},{"c":177.52,"h":177.52,"l":174.92,"n":685,"o":174.95,"t":"2026-10-21T16:45:00Z","v":60789,"vw":176.200581},{"c":177.08,"h":177.57,"l":177.08,"n":429,"o":177.43,"t":"2026-10-21T17:00:00Z","v":16581,"vw":177.349906},{"c":176.675,"h":176.95,"l":176.41,"n":316,"o":176.95,"t":"2026-10-21T17:15:00Z","v":9937,"vw":176.680308},{"c":176.72,"h":176.82,"l":176.45,"n":358,"o":176.57,"t":"2026-10-21T17:30:00Z","v":9567,"vw":176.659299},{"c":176.975,"h":177.64,"l":176.765,"n":516,"o":176.765,"t":"2026-10-21T17:45:00Z","v":20488,"vw":177.032437},{"c":177.76,"h":177.76,"l":176.79,"n":637,"o":176.935,"t":"2026-10-21T18:00:00Z","v":28736,"vw":177.025343},{"c":177.87,"h":177.91,"l":177.54,"n":376,"o":177.66,"t":"2026-10-21T18:15:00Z","v":10877,"vw":177.731587},{"c":178.02,"h":178.02,"l":177.51,"n":491,"o":177.62,"t":"2026-10-21T18:30:00Z","v":16134,"vw":177.733352},{"c":177.43,"h":178.19,"l":177.43,"n":883,"o":178.05,"t":"2026-10-21T18:45:00Z","v":32186,"vw":177.792205},{"c":177.24,"h":177.435,"l":176.585,"n":1062,"o":177.39,"t":"2026-10-21T19:00:00Z","v":55569,"vw":177.037991},{"c":177.77,"h":177.9,"l":176.9,"n":879,"o":177.22,"t":"2026-10-21T19:15:00Z","v":34583,"vw":177.415572},{"c":176.96,"h":177.51,"l":176.64,"n":1236,"o":177.51,"t":"2026-10-21T19:30:00Z","v":60118,"vw":177.041519},{"c":177.07,"h":177.87,"l":176.85,"n":3613,"o":176.955,"t":"2026-10-21T19:45:00Z","v":189334,"vw":177.087273},{"c":176.85,"h":177.07,"l":176.85,"n":31,"o":177.07,"t":"2026-10-21T20:00:00Z","v":160262,"vw":176.851851},{"c":176.01,"h":176.01,"l":176.01,"n":5,"o":176.01,"t":"2026-10-22T12:00:00Z","v":140,"vw":176.01},{"c":177.31,"h":177.31,"l":176.5,"n":34,"o":176.5,"t":"2026-10-22T12:30:00Z","v":461,"vw":176.956288},{"c":178.01,"h":178.01,"l":177.27,"n":41,"o":177.27,"t":"2026-10-22T12:45:00Z","v":1000,"vw":177.63112},{"c":177.37,"h":177.8,"l":176.43,"n":588,"o":176.72,"t":"2026-10-22T13:30:00Z","v":15518,"vw":177.162151},{"c":177.81,"h":177.91,"l":176.08,"n":418,"o":177.16,"t":"2026-10-22T13:45:00Z","v":25012,"vw":176.945057},{"c":177.35,"h":178.06,"l":176.985,"n":307,"o":177.96,"t":"2026-10-22T14:00:00Z","v":10193,"vw":177.346304},{"c":176.6,"h":178.22,"l":176.6,"n":400,"o":177.54,"t":"2026-10-22T14:15:00Z","v":12766,"vw":177.550507},{"c":176.84,"h":177.5,"l":176.31,"n":357,"o":177.01,"t":"2026-10-22T14:30:00Z","v":14013,"vw":177.00256},{"c":176.84,"h":177.15,"l":176.41,"n":489,"o":176.82,"t":"2026-10-22T14:45:00Z","v":16828,"vw":176.802316},{"c":175.835,"h":177,"l":175.42,"n":917,"o":177,"t":"2026-10-22T15:00:00Z","v":58711,"vw":175.871343},{"c":176.91,"h":177.1899,"l":175.83,"n":532,"o":175.91,"t":"2026-10-22T15:15:00Z","v":24414,"vw":176.707121},{"c":176.56,"h":176.92,"l":175.925,"n":523,"o":176.92,"t":"2026-10-22T15:30:00Z","v":20331,"vw":176.381352},{"c":177.5,"h":177.51,"l":176.43,"n":513,"o":176.45,"t":"2026-10-22T15:45:00Z","v":23945,"vw":176.882965},{"c":177.09,"h":177.75,"l":177.05,"n":603,"o":177.51,"t":"2026-10-22T16:00:00Z","v":29492,"vw":177.445078},{"c":176.73,"h":177.34,"l":176.64,"n":513,"o":176.9,"t":"2026-10-22T16:15:00Z","v":29009,"vw":176.886725},{"c":174.59,"h":176.83,"l":174.45,"n":895,"o":176.66,"t":"2026-10-22T16:30:00Z","v":50422,"vw":176.08047},{"c":175.2,"h":175.2,"l":174.31,"n":323,"o":174.51,"t":"2026-10-22T16:45:00Z","v":15280,"vw":174.529291}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6308970099667774,"strike":236.7109634551495,"iv":0.7595441860465116,"gamma":0.004661794019933555,"theta":-0.11463588039867109,"vega":0.08631760797342193,"rho":0.01244966276223797,"breakevenPct":36.13311655535541},{"delta":0.15,"premium":2.5959999999999996,"strike":222.98823529411766,"iv":0.739035294117647,"gamma":0.006381647058823528,"theta":-0.14854211764705882,"vega":0.11464658823529411,"rho":0.018565410723095817,"breakevenPct":28.846376110416738},{"delta":0.2,"premium":3.6521505376344088,"strike":213.31541218637992,"iv":0.7260084229390681,"gamma":0.00780268817204301,"theta":-0.17541684587813622,"vega":0.13750985663082438,"rho":0.024619929412408773,"breakevenPct":23.924813070604483},{"delta":0.25,"premium":4.855626598465473,"strike":205.97186700767264,"iv":0.722729283887468,"gamma":0.00886393861892583,"theta":-0.19819424552429668,"vega":0.15565089514066494,"rho":0.03057587130608713,"breakevenPct":20.417805349633372},{"delta":0.3,"premium":6.1468478260869555,"strike":199.6413043478261,"iv":0.7251232608695652,"gamma":0.009735869565217391,"theta":-0.21934065217391305,"vega":0.17146760869565217,"rho":0.03647646843019054,"breakevenPct":17.539497471963127},{"delta":0.35,"premium":7.594328703703703,"strike":194.1550925925926,"iv":0.7278793981481482,"gamma":0.01030138888888889,"theta":-0.2349111111111111,"vega":0.18265046296296297,"rho":0.04227552993616009,"breakevenPct":15.23270578952267},{"delta":0.4,"premium":9.056353591160223,"strike":188.70165745856355,"iv":0.7182132596685084,"gamma":0.010851933701657459,"theta":-0.2422497237569061,"vega":0.19033204419889502,"rho":0.04806330800414672,"breakevenPct":12.952942112019505},{"delta":0.45,"premium":10.866355140186917,"strike":184.0841121495327,"iv":0.7294960747663551,"gamma":0.011,"theta":-0.2526792523364486,"vega":0.1951029906542056,"rho":0.05359700909658785,"breakevenPct":11.349364456088423},{"delta":0.5,"premium":12.770658135283362,"strike":179.42413162705668,"iv":0.7335674588665448,"gamma":0.010976965265082267,"theta":-0.2568073126142596,"vega":0.196727239488117,"rho":0.05905732646396118,"breakevenPct":9.77541110483209},{"delta":0.55,"premium":14.937895716946,"strike":174.85102420856612,"iv":0.7417716945996276,"gamma":0.010782122905027933,"theta":-0.258483426443203,"vega":0.1952510242085661,"rho":0.06433003957047201,"breakevenPct":8.40125652588079},{"delta":0.6,"premium":17.68463687150838,"strike":170.19553072625698,"iv":0.7658871508379889,"gamma":0.010223463687150838,"theta":-0.2610905027932961,"vega":0.19059553072625698,"rho":0.06917065897169335,"breakevenPct":7.311039295045328},{"delta":0.65,"premium":20.10897920604915,"strike":165.4725897920605,"iv":0.7588412098298677,"gamma":0.00983780718336484,"theta":-0.24897599243856333,"vega":0.18261285444234404,"rho":0.07425765977579374,"breakevenPct":5.998154556836659},{"delta":0.7,"premium":23.393032786885243,"strike":160.38934426229508,"iv":0.7744139344262295,"gamma":0.009062295081967212,"theta":-0.23958524590163935,"vega":0.17147213114754098,"rho":0.07868614013284617,"breakevenPct":4.9705146499773365},{"delta":0.75,"premium":26.685728952772077,"strike":155.25667351129363,"iv":0.7729540041067762,"gamma":0.008335934291581108,"theta":-0.22011642710472276,"vega":0.1567494866529774,"rho":0.0831062012979825,"breakevenPct":3.919581028138958},{"delta":0.8,"premium":31.068181818181824,"strike":149.3181818181818,"iv":0.7867545454545455,"gamma":0.007177272727272726,"theta":-0.19884545454545452,"vega":0.13801363636363634,"rho":0.0866872398618211,"breakevenPct":3.03082227345421},{"delta":0.85,"premium":36.21559766763847,"strike":142.69679300291546,"iv":0.794631195335277,"gamma":0.005939358600583092,"theta":-0.16922769679300295,"vega":0.11474664723032074,"rho":0.08966816837766693,"breakevenPct":2.1889368691763336},{"delta":0.9,"premium":42.10857558139535,"strike":135.42151162790697,"iv":0.7871875,"gamma":0.004484302325581396,"theta":-0.12982063953488374,"vega":0.08651976744186048,"rho":0.09206881308560622,"breakevenPct":1.3994101035539774}],"put":[{"delta":0.1,"premium":1.935714285714286,"strike":137.04761904761904,"iv":0.7451057142857143,"gamma":0.00475047619047619,"theta":-0.10889904761904762,"vega":0.08602952380952382,"rho":-0.01602129870063104,"breakevenPct":22.828475690024696},{"delta":0.15,"premium":3.3708235294117648,"strike":142.96470588235294,"iv":0.7869164705882352,"gamma":0.005992941176470588,"theta":-0.15255999999999997,"vega":0.114604,"rho":-0.02428811640072656,"breakevenPct":20.268515905334038},{"delta":0.2,"premium":5.014772727272728,"strike":148.7159090909091,"iv":0.8098368181818182,"gamma":0.006994545454545455,"theta":-0.18824954545454547,"vega":0.13779477272727272,"rho":-0.032687124593381,"breakevenPct":17.922586038590158},{"delta":0.25,"premium":6.627073170731707,"strike":154.71951219512195,"iv":0.7999414634146342,"gamma":0.00804951219512195,"theta":-0.21071365853658536,"vega":0.1567641463414634,"rho":-0.041068431652488,"breakevenPct":15.414416824085995},{"delta":0.3,"premium":8.368893528183717,"strike":160.20876826722338,"iv":0.7882440501043841,"gamma":0.008933402922755742,"theta":-0.2265089770354906,"vega":0.17155511482254698,"rho":-0.04953346402363988,"breakevenPct":13.27400346182337},{"delta":0.35,"premium":10.119845857418111,"strike":165.39499036608862,"iv":0.7680865125240848,"gamma":0.009747398843930636,"theta":-0.23421618497109828,"vega":0.1826635838150289,"rho":-0.05799788194024182,"breakevenPct":11.311889131442474},{"delta":0.4,"premium":12.190130353817505,"strike":170.2048417132216,"iv":0.7613912476722533,"gamma":0.010320484171322161,"theta":-0.24137951582867784,"vega":0.19060484171322162,"rho":-0.06669399702750452,"breakevenPct":9.74713767454644},{"delta":0.45,"premium":14.23854748603352,"strike":174.86033519553072,"iv":0.7452832402234637,"gamma":0.010786033519553073,"theta":-0.24091396648044694,"vega":0.1952603351955307,"rho":-0.0753583402428827,"breakevenPct":8.258060481210197},{"delta":0.5,"premium":16.725,"strike":179.49074074074073,"iv":0.7402194444444444,"gamma":0.010889814814814816,"theta":-0.23982222222222221,"vega":0.1967472222222222,"rho":-0.08435824236350212,"breakevenPct":7.033504260486218},{"delta":0.55,"premium":19.94288577154309,"strike":184.45891783567134,"iv":0.7508472945891783,"gamma":0.01063246492985972,"theta":-0.24014589178356713,"vega":0.1952056112224449,"rho":-0.09391210591920464,"breakevenPct":6.033794800018143},{"delta":0.6,"premium":23.386983471074377,"strike":189.60743801652893,"iv":0.7549644628099174,"gamma":0.010323553719008265,"theta":-0.2342103305785124,"vega":0.19057685950413225,"rho":-0.10364292433904544,"breakevenPct":5.060284129852338},{"delta":0.65,"premium":26.1101083032491,"strike":194.1696750902527,"iv":0.7295148014440433,"gamma":0.0103,"theta":-0.21460288808664257,"vega":0.18252779783393502,"rho":-0.11282216455213269,"breakevenPct":4.00984305060338},{"delta":0.7,"premium":31.643930635838142,"strike":200.96820809248553,"iv":0.7555169075144509,"gamma":0.00927413294797688,"theta":-0.20649884393063586,"vega":0.1712861271676301,"rho":-0.12418014494755256,"breakevenPct":3.287481461818946},{"delta":0.75,"premium":37.568786127167634,"strike":208.1936416184971,"iv":0.7675833815028902,"gamma":0.008334826589595374,"theta":-0.18857976878612717,"vega":0.156257225433526,"rho":-0.13585216503306682,"breakevenPct":2.544633601022698},{"delta":0.8,"premium":44.6881118881119,"strike":216.55594405594408,"iv":0.7769592657342658,"gamma":0.00724772727272727,"theta":-0.16423548951048947,"vega":0.13748688811188808,"rho":-0.14847910923496105,"breakevenPct":1.8346857620332706},{"delta":0.85,"premium":54.08697183098592,"strike":227.11267605633805,"iv":0.7911823943661972,"gamma":0.005946478873239436,"theta":-0.13452464788732393,"vega":0.11466338028169012,"rho":-0.1629179543020487,"breakevenPct":1.1733469126387326},{"delta":0.9,"premium":69.90810810810811,"strike":243.97683397683397,"iv":0.8308915057915058,"gamma":0.0042420849420849414,"theta":-0.0992146718146718,"vega":0.08639845559845559,"rho":-0.18248568022045325,"breakevenPct":0.577606883295719}]},"raw":{"call":[{"delta":0.1,"premium":1.6308970099667774,"strike":236.7109634551495,"iv":0.7595441860465116,"gamma":0.004661794019933555,"theta":-0.11463588039867109,"vega":0.08631760797342193,"rho":0.01244966276223797,"breakevenPct":36.13311655535541},{"delta":0.15,"premium":2.5959999999999996,"strike":222.98823529411766,"iv":0.739035294117647,"gamma":0.006381647058823528,"theta":-0.14854211764705882,"vega":0.11464658823529411,"rho":0.018565410723095817,"breakevenPct":28.846376110416738},{"delta":0.2,"premium":3.6521505376344088,"strike":213.31541218637992,"iv":0.7260084229390681,"gamma":0.00780268817204301,"theta":-0.17541684587813622,"vega":0.13750985663082438,"rho":0.024619929412408773,"breakevenPct":23.924813070604483},{"delta":0.25,"premium":4.855626598465473,"strike":205.97186700767264,"iv":0.722729283887468,"gamma":0.00886393861892583,"theta":-0.19819424552429668,"vega":0.15565089514066494,"rho":0.03057587130608713,"breakevenPct":20.417805349633372},{"delta":0.3,"premium":6.1468478260869555,"strike":199.6413043478261,"iv":0.7251232608695652,"gamma":0.009735869565217391,"theta":-0.21934065217391305,"vega":0.17146760869565217,"rho":0.03647646843019054,"breakevenPct":17.539497471963127},{"delta":0.35,"premium":7.594328703703703,"strike":194.1550925925926,"iv":0.7278793981481482,"gamma":0.01030138888888889,"theta":-0.2349111111111111,"vega":0.18265046296296297,"rho":0.04227552993616009,"breakevenPct":15.23270578952267},{"delta":0.4,"premium":9.056353591160223,"strike":188.70165745856355,"iv":0.7182132596685084,"gamma":0.010851933701657459,"theta":-0.2422497237569061,"vega":0.19033204419889502,"rho":0.04806330800414672,"breakevenPct":12.952942112019505},{"delta":0.45,"premium":10.866355140186917,"strike":184.0841121495327,"iv":0.7294960747663551,"gamma":0.011,"theta":-0.2526792523364486,"vega":0.1951029906542056,"rho":0.05359700909658785,"breakevenPct":11.349364456088423},{"delta":0.5,"premium":12.770658135283362,"strike":179.42413162705668,"iv":0.7335674588665448,"gamma":0.010976965265082267,"theta":-0.2568073126142596,"vega":0.196727239488117,"rho":0.05905732646396118,"breakevenPct":9.77541110483209},{"delta":0.55,"premium":14.937895716946,"strike":174.85102420856612,"iv":0.7417716945996276,"gamma":0.010782122905027933,"theta":-0.258483426443203,"vega":0.1952510242085661,"rho":0.06433003957047201,"breakevenPct":8.40125652588079},{"delta":0.6,"premium":17.68463687150838,"strike":170.19553072625698,"iv":0.7658871508379889,"gamma":0.010223463687150838,"theta":-0.2610905027932961,"vega":0.19059553072625698,"rho":0.06917065897169335,"breakevenPct":7.311039295045328},{"delta":0.65,"premium":20.10897920604915,"strike":165.4725897920605,"iv":0.7588412098298677,"gamma":0.00983780718336484,"theta":-0.24897599243856333,"vega":0.18261285444234404,"rho":0.07425765977579374,"breakevenPct":5.998154556836659},{"delta":0.7,"premium":23.393032786885243,"strike":160.38934426229508,"iv":0.7744139344262295,"gamma":0.009062295081967212,"theta":-0.23958524590163935,"vega":0.17147213114754098,"rho":0.07868614013284617,"breakevenPct":4.9705146499773365},{"delta":0.75,"premium":26.685728952772077,"strike":155.25667351129363,"iv":0.7729540041067762,"gamma":0.008335934291581108,"theta":-0.22011642710472276,"vega":0.1567494866529774,"rho":0.0831062012979825,"breakevenPct":3.919581028138958},{"delta":0.8,"premium":31.068181818181824,"strike":149.3181818181818,"iv":0.7867545454545455,"gamma":0.007177272727272726,"theta":-0.19884545454545452,"vega":0.13801363636363634,"rho":0.0866872398618211,"breakevenPct":3.03082227345421},{"delta":0.85,"premium":36.21559766763847,"strike":142.69679300291546,"iv":0.794631195335277,"gamma":0.005939358600583092,"theta":-0.16922769679300295,"vega":0.11474664723032074,"rho":0.08966816837766693,"breakevenPct":2.1889368691763336},{"delta":0.9,"premium":42.10857558139535,"strike":135.42151162790697,"iv":0.7871875,"gamma":0.004484302325581396,"theta":-0.12982063953488374,"vega":0.08651976744186048,"rho":0.09206881308560622,"breakevenPct":1.3994101035539774}],"put":[{"delta":0.1,"premium":1.935714285714286,"strike":137.04761904761904,"iv":0.7451057142857143,"gamma":0.00475047619047619,"theta":-0.10889904761904762,"vega":0.08602952380952382,"rho":-0.01602129870063104,"breakevenPct":22.828475690024696},{"delta":0.15,"premium":3.3708235294117648,"strike":142.96470588235294,"iv":0.7869164705882352,"gamma":0.005992941176470588,"theta":-0.15255999999999997,"vega":0.114604,"rho":-0.02428811640072656,"breakevenPct":20.268515905334038},{"delta":0.2,"premium":5.014772727272728,"strike":148.7159090909091,"iv":0.8098368181818182,"gamma":0.006994545454545455,"theta":-0.18824954545454547,"vega":0.13779477272727272,"rho":-0.032687124593381,"breakevenPct":17.922586038590158},{"delta":0.25,"premium":6.627073170731707,"strike":154.71951219512195,"iv":0.7999414634146342,"gamma":0.00804951219512195,"theta":-0.21071365853658536,"vega":0.1567641463414634,"rho":-0.041068431652488,"breakevenPct":15.414416824085995},{"delta":0.3,"premium":8.368893528183717,"strike":160.20876826722338,"iv":0.7882440501043841,"gamma":0.008933402922755742,"theta":-0.2265089770354906,"vega":0.17155511482254698,"rho":-0.04953346402363988,"breakevenPct":13.27400346182337},{"delta":0.35,"premium":10.119845857418111,"strike":165.39499036608862,"iv":0.7680865125240848,"gamma":0.009747398843930636,"theta":-0.23421618497109828,"vega":0.1826635838150289,"rho":-0.05799788194024182,"breakevenPct":11.311889131442474},{"delta":0.4,"premium":12.190130353817505,"strike":170.2048417132216,"iv":0.7613912476722533,"gamma":0.010320484171322161,"theta":-0.24137951582867784,"vega":0.19060484171322162,"rho":-0.06669399702750452,"breakevenPct":9.74713767454644},{"delta":0.45,"premium":14.23854748603352,"strike":174.86033519553072,"iv":0.7452832402234637,"gamma":0.010786033519553073,"theta":-0.24091396648044694,"vega":0.1952603351955307,"rho":-0.0753583402428827,"breakevenPct":8.258060481210197},{"delta":0.5,"premium":16.725,"strike":179.49074074074073,"iv":0.7402194444444444,"gamma":0.010889814814814816,"theta":-0.23982222222222221,"vega":0.1967472222222222,"rho":-0.08435824236350212,"breakevenPct":7.033504260486218},{"delta":0.55,"premium":19.94288577154309,"strike":184.45891783567134,"iv":0.7508472945891783,"gamma":0.01063246492985972,"theta":-0.24014589178356713,"vega":0.1952056112224449,"rho":-0.09391210591920464,"breakevenPct":6.033794800018143},{"delta":0.6,"premium":23.386983471074377,"strike":189.60743801652893,"iv":0.7549644628099174,"gamma":0.010323553719008265,"theta":-0.2342103305785124,"vega":0.19057685950413225,"rho":-0.10364292433904544,"breakevenPct":5.060284129852338},{"delta":0.65,"premium":26.1101083032491,"strike":194.1696750902527,"iv":0.7295148014440433,"gamma":0.0103,"theta":-0.21460288808664257,"vega":0.18252779783393502,"rho":-0.11282216455213269,"breakevenPct":4.00984305060338},{"delta":0.7,"premium":31.643930635838142,"strike":200.96820809248553,"iv":0.7555169075144509,"gamma":0.00927413294797688,"theta":-0.20649884393063586,"vega":0.1712861271676301,"rho":-0.12418014494755256,"breakevenPct":3.287481461818946},{"delta":0.75,"premium":37.568786127167634,"strike":208.1936416184971,"iv":0.7675833815028902,"gamma":0.008334826589595374,"theta":-0.18857976878612717,"vega":0.156257225433526,"rho":-0.13585216503306682,"breakevenPct":2.544633601022698},{"delta":0.8,"premium":44.6881118881119,"strike":216.55594405594408,"iv":0.7769592657342658,"gamma":0.00724772727272727,"theta":-0.16423548951048947,"vega":0.13748688811188808,"rho":-0.14847910923496105,"breakevenPct":1.8346857620332706},{"delta":0.85,"premium":54.08697183098592,"strike":227.11267605633805,"iv":0.7911823943661972,"gamma":0.005946478873239436,"theta":-0.13452464788732393,"vega":0.11466338028169012,"rho":-0.1629179543020487,"breakevenPct":1.1733469126387326},{"delta":0.9,"premium":69.90810810810811,"strike":243.97683397683397,"iv":0.8308915057915058,"gamma":0.0042420849420849414,"theta":-0.0992146718146718,"vega":0.08639845559845559,"rho":-0.18248568022045325,"breakevenPct":0.577606883295719}]}},"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"}}