{"symbol":"H","url":"https://intraalpha.com/companies/H","capturedAt":"2026-10-22T23:44:09.369Z","state":"ready","quote":{"symbol":"H","last_price":176.96,"prev_close":178.61,"regular_close":176.96,"change":-1.65,"change_pct":-0.9238,"regular_change":-1.65,"regular_change_pct":-0.9238,"extended_change":0,"extended_change_pct":0,"bid":173.99,"ask":177.5,"bid_size":500,"ask_size":2000,"volume":935769,"vwap":176.795001,"open":178.51,"high":178.79,"low":175.42,"close":176.96,"trade_count":21585,"last_trade_at":"2026-10-22T23:00:00.002754042Z","last_quote_at":"2026-10-22T20:22:39.303542133Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:07.502860434-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"H","fetched_at":"2026-10-22T23:44:08.872350+00:00","name":"Hyatt Hotels Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LODGING","country":"USA","description":"Hyatt Hotels Corporation is a hotel company in the United States and internationally. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16831623000,"ebitda":836000000,"pe_ratio":220.51,"peg_ratio":0.793,"book_value":35.06,"dividend_per_share":0.6,"dividend_yield":0.0034,"eps":0.81,"revenue_ttm":3386000000,"gross_profit_ttm":1471000000,"profit_margin":0.0233,"operating_margin_ttm":0.168,"return_on_assets_ttm":0.0219,"return_on_equity_ttm":0.0216,"quarterly_earnings_growth":1.105,"quarterly_revenue_growth":-0.066,"analyst_target_price":196.44,"analyst_number":3,"beta":1.398,"fifty_two_week_high":206.69,"fifty_two_week_low":133.71,"fifty_day_ma":166.39,"two_hundred_day_ma":169.45,"shares_outstanding":41600900,"forward_pe":27.93,"price_to_sales":4.971,"price_to_book":4.498,"ev_to_revenue":2.625,"ev_to_ebitda":21.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:08.872350+00:00"},"optionObservedAt":"2026-10-22T19:49:59.120Z","bars":[{"c":160.32,"h":160.32,"l":160.32,"n":1,"o":160.32,"t":"2026-10-15T08:00:00Z","v":130,"vw":160.32},{"c":165.73,"h":166.66,"l":162.63,"n":444,"o":162.63,"t":"2026-10-15T13:30:00Z","v":34305,"vw":163.963325},{"c":164.64,"h":165.72,"l":164.63,"n":106,"o":165.34,"t":"2026-10-15T13:35:00Z","v":9027,"vw":165.291417},{"c":163.94,"h":164.63,"l":163.65,"n":79,"o":164.63,"t":"2026-10-15T13:40:00Z","v":2518,"vw":164.263493},{"c":163.85,"h":164.33,"l":163.63,"n":158,"o":163.63,"t":"2026-10-15T13:45:00Z","v":6018,"vw":163.758946},{"c":164.765,"h":165.07,"l":164.0675,"n":146,"o":164.32,"t":"2026-10-15T13:50:00Z","v":8792,"vw":164.618229},{"c":165.415,"h":165.8,"l":165.23,"n":178,"o":165.41,"t":"2026-10-15T13:55:00Z","v":7973,"vw":165.52664},{"c":165.63,"h":166.15,"l":165.32,"n":144,"o":165.32,"t":"2026-10-15T14:00:00Z","v":5331,"vw":165.74669},{"c":166.21,"h":166.245,"l":165.755,"n":185,"o":165.755,"t":"2026-10-15T14:05:00Z","v":6063,"vw":166.092519},{"c":166.94,"h":166.96,"l":166.355,"n":198,"o":166.355,"t":"2026-10-15T14:10:00Z","v":6423,"vw":166.677599},{"c":166.71,"h":167.1,"l":166.71,"n":90,"o":166.9675,"t":"2026-10-15T14:15:00Z","v":3324,"vw":166.899971},{"c":166.765,"h":166.905,"l":166.47,"n":172,"o":166.57,"t":"2026-10-15T14:20:00Z","v":4555,"vw":166.63122},{"c":167.26,"h":167.31,"l":166.68,"n":263,"o":166.85,"t":"2026-10-15T14:25:00Z","v":13912,"vw":166.892996},{"c":167.58,"h":168.03,"l":167.19,"n":401,"o":167.19,"t":"2026-10-15T14:30:00Z","v":15237,"vw":167.645717},{"c":167.49,"h":167.725,"l":167.49,"n":114,"o":167.725,"t":"2026-10-15T14:35:00Z","v":2971,"vw":167.57901},{"c":167.68,"h":167.86,"l":167.42,"n":261,"o":167.6,"t":"2026-10-15T14:40:00Z","v":9095,"vw":167.724836},{"c":167.235,"h":167.72,"l":167.1,"n":171,"o":167.72,"t":"2026-10-15T14:45:00Z","v":6432,"vw":167.372586},{"c":167.77,"h":167.77,"l":167.3,"n":186,"o":167.3,"t":"2026-10-15T14:50:00Z","v":4847,"vw":167.508208},{"c":168.135,"h":168.27,"l":167.68,"n":274,"o":167.96,"t":"2026-10-15T14:55:00Z","v":18781,"vw":168.096763},{"c":167.99,"h":168.26,"l":167.96,"n":220,"o":167.99,"t":"2026-10-15T15:00:00Z","v":6777,"vw":168.014972},{"c":168.15,"h":168.15,"l":167.78,"n":295,"o":168.06,"t":"2026-10-15T15:05:00Z","v":7010,"vw":167.982801},{"c":168.405,"h":168.52,"l":168.38,"n":113,"o":168.5,"t":"2026-10-15T15:10:00Z","v":3087,"vw":168.469671},{"c":168.49,"h":168.58,"l":168.35,"n":233,"o":168.35,"t":"2026-10-15T15:15:00Z","v":6156,"vw":168.509602},{"c":168.1,"h":168.34,"l":168.015,"n":253,"o":168.34,"t":"2026-10-15T15:20:00Z","v":7750,"vw":168.137426},{"c":168.14,"h":168.25,"l":167.83,"n":283,"o":168.12,"t":"2026-10-15T15:25:00Z","v":9145,"vw":168.037697},{"c":168,"h":168.19,"l":167.925,"n":215,"o":168.19,"t":"2026-10-15T15:30:00Z","v":9143,"vw":168.023199},{"c":167.77,"h":168,"l":167.705,"n":138,"o":168,"t":"2026-10-15T15:35:00Z","v":3450,"vw":167.81625},{"c":167.79,"h":167.915,"l":167.765,"n":226,"o":167.825,"t":"2026-10-15T15:40:00Z","v":5851,"vw":167.817446},{"c":167.96,"h":168.02,"l":167.84,"n":163,"o":167.84,"t":"2026-10-15T15:45:00Z","v":3463,"vw":167.947253},{"c":167.94,"h":168.02,"l":167.93,"n":134,"o":168.01,"t":"2026-10-15T15:50:00Z","v":3076,"vw":167.981031},{"c":167.965,"h":167.97,"l":167.94,"n":94,"o":167.94,"t":"2026-10-15T15:55:00Z","v":1763,"vw":167.958599},{"c":167.78,"h":167.95,"l":167.78,"n":180,"o":167.945,"t":"2026-10-15T16:00:00Z","v":5529,"vw":167.838092},{"c":167.54,"h":167.845,"l":167.43,"n":203,"o":167.845,"t":"2026-10-15T16:05:00Z","v":4116,"vw":167.562349},{"c":167.875,"h":167.9675,"l":167.59,"n":243,"o":167.59,"t":"2026-10-15T16:10:00Z","v":7941,"vw":167.844179},{"c":168.105,"h":168.11,"l":167.855,"n":260,"o":167.855,"t":"2026-10-15T16:15:00Z","v":7530,"vw":167.985866},{"c":168.235,"h":168.36,"l":167.92,"n":246,"o":167.94,"t":"2026-10-15T16:20:00Z","v":7631,"vw":168.150884},{"c":168.04,"h":168.245,"l":168.04,"n":97,"o":168.235,"t":"2026-10-15T16:25:00Z","v":2956,"vw":168.140625},{"c":167.9375,"h":167.9375,"l":167.845,"n":89,"o":167.89,"t":"2026-10-15T16:30:00Z","v":2125,"vw":167.8775},{"c":167.97,"h":168.075,"l":167.88,"n":156,"o":168.075,"t":"2026-10-15T16:35:00Z","v":8795,"vw":167.907798},{"c":168.315,"h":168.315,"l":167.97,"n":199,"o":167.97,"t":"2026-10-15T16:40:00Z","v":8880,"vw":168.156205},{"c":168.21,"h":168.315,"l":168.18,"n":76,"o":168.315,"t":"2026-10-15T16:45:00Z","v":2195,"vw":168.237303},{"c":168.1375,"h":168.21,"l":167.95,"n":216,"o":168.17,"t":"2026-10-15T16:50:00Z","v":4945,"vw":168.078853},{"c":168.2,"h":168.28,"l":168.2,"n":114,"o":168.28,"t":"2026-10-15T16:55:00Z","v":3244,"vw":168.224224},{"c":168.42,"h":168.42,"l":168.265,"n":119,"o":168.265,"t":"2026-10-15T17:00:00Z","v":2051,"vw":168.367143},{"c":168.7,"h":168.7,"l":168.38,"n":208,"o":168.4775,"t":"2026-10-15T17:05:00Z","v":7480,"vw":168.45744},{"c":168.685,"h":168.685,"l":168.685,"n":23,"o":168.685,"t":"2026-10-15T17:10:00Z","v":558,"vw":168.685},{"c":168.74,"h":168.82,"l":168.68,"n":166,"o":168.81,"t":"2026-10-15T17:15:00Z","v":4231,"vw":168.742077},{"c":168.755,"h":168.84,"l":168.71,"n":264,"o":168.79,"t":"2026-10-15T17:20:00Z","v":6762,"vw":168.788499},{"c":169.06,"h":169.15,"l":168.895,"n":235,"o":168.9,"t":"2026-10-15T17:25:00Z","v":7519,"vw":168.980565},{"c":169.345,"h":169.44,"l":168.95,"n":271,"o":169.08,"t":"2026-10-15T17:30:00Z","v":13538,"vw":169.20089},{"c":169.58,"h":169.75,"l":169.34,"n":315,"o":169.37,"t":"2026-10-15T17:35:00Z","v":14582,"vw":169.561321},{"c":169.69,"h":169.75,"l":169.57,"n":219,"o":169.67,"t":"2026-10-15T17:40:00Z","v":6039,"vw":169.644103},{"c":169.785,"h":170.25,"l":169.73,"n":341,"o":169.73,"t":"2026-10-15T17:45:00Z","v":10613,"vw":169.971308},{"c":169.79,"h":169.86,"l":169.75,"n":130,"o":169.86,"t":"2026-10-15T17:50:00Z","v":2103,"vw":169.802857},{"c":169.895,"h":169.94,"l":169.82,"n":219,"o":169.82,"t":"2026-10-15T17:55:00Z","v":5952,"vw":169.891937},{"c":170.11,"h":170.11,"l":169.71,"n":333,"o":169.91,"t":"2026-10-15T18:00:00Z","v":17423,"vw":169.920901},{"c":170.18,"h":170.325,"l":170.02,"n":152,"o":170.02,"t":"2026-10-15T18:05:00Z","v":8321,"vw":170.241521},{"c":170.42,"h":170.5399,"l":170.18,"n":210,"o":170.18,"t":"2026-10-15T18:10:00Z","v":5438,"vw":170.324178},{"c":170.43,"h":170.5,"l":170.335,"n":155,"o":170.46,"t":"2026-10-15T18:15:00Z","v":5596,"vw":170.45242},{"c":170.345,"h":170.37,"l":170.3,"n":176,"o":170.3,"t":"2026-10-15T18:20:00Z","v":3214,"vw":170.349722},{"c":170.195,"h":170.26,"l":170.195,"n":162,"o":170.25,"t":"2026-10-15T18:25:00Z","v":4160,"vw":170.238128},{"c":170.36,"h":170.37,"l":170.185,"n":163,"o":170.185,"t":"2026-10-15T18:30:00Z","v":3907,"vw":170.2748},{"c":170.58,"h":170.7175,"l":170.28,"n":390,"o":170.28,"t":"2026-10-15T18:35:00Z","v":13539,"vw":170.485444},{"c":170.7,"h":170.8833,"l":170.585,"n":282,"o":170.585,"t":"2026-10-15T18:40:00Z","v":9863,"vw":170.773282},{"c":171.19,"h":171.19,"l":170.705,"n":371,"o":170.705,"t":"2026-10-15T18:45:00Z","v":21628,"vw":170.971561},{"c":170.865,"h":171.11,"l":170.74,"n":226,"o":171.07,"t":"2026-10-15T18:50:00Z","v":6716,"vw":170.94151},{"c":170.98,"h":171.11,"l":170.7,"n":350,"o":170.865,"t":"2026-10-15T18:55:00Z","v":12899,"vw":170.901049},{"c":171.26,"h":171.32,"l":170.96,"n":313,"o":170.96,"t":"2026-10-15T19:00:00Z","v":13472,"vw":171.248554},{"c":171.315,"h":171.53,"l":171.25,"n":255,"o":171.26,"t":"2026-10-15T19:05:00Z","v":9408,"vw":171.337376},{"c":171.08,"h":171.32,"l":170.96,"n":296,"o":171.305,"t":"2026-10-15T19:10:00Z","v":6901,"vw":171.10163},{"c":170.73,"h":170.995,"l":170.62,"n":331,"o":170.97,"t":"2026-10-15T19:15:00Z","v":9748,"vw":170.874199},{"c":170.395,"h":170.71,"l":170.09,"n":412,"o":170.71,"t":"2026-10-15T19:20:00Z","v":14929,"vw":170.438779},{"c":170.185,"h":170.55,"l":170.0969,"n":360,"o":170.3825,"t":"2026-10-15T19:25:00Z","v":10758,"vw":170.32963},{"c":170,"h":170.27,"l":169.825,"n":452,"o":170.09,"t":"2026-10-15T19:30:00Z","v":18816,"vw":170.039174},{"c":169.62,"h":169.99,"l":169.48,"n":557,"o":169.99,"t":"2026-10-15T19:35:00Z","v":23967,"vw":169.756901},{"c":169.7,"h":169.855,"l":169.375,"n":890,"o":169.63,"t":"2026-10-15T19:40:00Z","v":42269,"vw":169.599041},{"c":169.42,"h":169.9,"l":169.28,"n":560,"o":169.7,"t":"2026-10-15T19:45:00Z","v":24098,"vw":169.562824},{"c":168.8,"h":169.44,"l":168.78,"n":931,"o":169.3,"t":"2026-10-15T19:50:00Z","v":42504,"vw":169.199673},{"c":168.87,"h":169.12,"l":168.7,"n":2693,"o":168.82,"t":"2026-10-15T19:55:00Z","v":128703,"vw":168.924886},{"c":168.91,"h":168.91,"l":168.91,"n":64,"o":168.91,"t":"2026-10-15T20:00:00Z","v":148543,"vw":168.91},{"c":167.5,"h":167.5,"l":167.5,"n":1,"o":167.5,"t":"2026-10-15T20:40:00Z","v":400,"vw":167.5},{"c":170.873,"h":171.4,"l":169.01,"n":96,"o":170.95,"t":"2026-10-16T13:30:00Z","v":8158,"vw":170.88765},{"c":172.33,"h":172.33,"l":171.03,"n":236,"o":171.03,"t":"2026-10-16T13:35:00Z","v":8253,"vw":171.912762},{"c":173.99,"h":173.99,"l":172.31,"n":292,"o":172.31,"t":"2026-10-16T13:40:00Z","v":14110,"vw":173.126606},{"c":173.92,"h":174.29,"l":173.92,"n":92,"o":174.1,"t":"2026-10-16T13:45:00Z","v":1880,"vw":174.147857},{"c":173.98,"h":174.29,"l":173.525,"n":328,"o":173.985,"t":"2026-10-16T13:50:00Z","v":11391,"vw":173.983349},{"c":173.13,"h":174.07,"l":172.84,"n":277,"o":173.985,"t":"2026-10-16T13:55:00Z","v":13046,"vw":173.459121},{"c":173.83,"h":174.28,"l":173.01,"n":340,"o":173.13,"t":"2026-10-16T14:00:00Z","v":15206,"vw":173.637891},{"c":173.425,"h":174,"l":173.27,"n":391,"o":173.66,"t":"2026-10-16T14:05:00Z","v":27461,"vw":173.554771},{"c":173.93,"h":174.2,"l":173.29,"n":341,"o":173.4,"t":"2026-10-16T14:10:00Z","v":11025,"vw":173.81548},{"c":174.01,"h":174.13,"l":173.63,"n":343,"o":173.94,"t":"2026-10-16T14:15:00Z","v":13490,"vw":173.966581},{"c":174.48,"h":174.48,"l":174.055,"n":254,"o":174.0999,"t":"2026-10-16T14:20:00Z","v":6496,"vw":174.24274},{"c":174.75,"h":174.93,"l":174.525,"n":247,"o":174.53,"t":"2026-10-16T14:25:00Z","v":6982,"vw":174.711722},{"c":174.44,"h":174.94,"l":174.44,"n":306,"o":174.83,"t":"2026-10-16T14:30:00Z","v":10734,"vw":174.752786},{"c":174.75,"h":174.82,"l":174.435,"n":231,"o":174.435,"t":"2026-10-16T14:35:00Z","v":9024,"vw":174.551192},{"c":174.645,"h":175.1138,"l":174.625,"n":366,"o":174.77,"t":"2026-10-16T14:40:00Z","v":16338,"vw":174.871451},{"c":174.84,"h":175.035,"l":174.645,"n":295,"o":174.645,"t":"2026-10-16T14:45:00Z","v":10524,"vw":174.790316},{"c":175.035,"h":175.26,"l":174.92,"n":231,"o":174.92,"t":"2026-10-16T14:50:00Z","v":8286,"vw":175.066066},{"c":175.045,"h":175.2451,"l":174.91,"n":196,"o":175.14,"t":"2026-10-16T14:55:00Z","v":5809,"vw":175.117954},{"c":174.67,"h":175.14,"l":174.525,"n":322,"o":175.05,"t":"2026-10-16T15:00:00Z","v":11307,"vw":174.813767},{"c":174.765,"h":174.98,"l":174.61,"n":317,"o":174.64,"t":"2026-10-16T15:05:00Z","v":8819,"vw":174.744668},{"c":175.36,"h":175.39,"l":174.725,"n":344,"o":174.765,"t":"2026-10-16T15:10:00Z","v":16897,"vw":175.155691},{"c":174.69,"h":175.37,"l":174.67,"n":319,"o":175.29,"t":"2026-10-16T15:15:00Z","v":13288,"vw":174.867753},{"c":174.78,"h":174.87,"l":174.555,"n":295,"o":174.6775,"t":"2026-10-16T15:20:00Z","v":8865,"vw":174.652875},{"c":175.25,"h":175.26,"l":174.67,"n":368,"o":174.67,"t":"2026-10-16T15:25:00Z","v":9215,"vw":175.044256},{"c":174.885,"h":175.25,"l":174.84,"n":247,"o":175.24,"t":"2026-10-16T15:30:00Z","v":6942,"vw":175.03387},{"c":174.36,"h":175.03,"l":174.36,"n":351,"o":175.02,"t":"2026-10-16T15:35:00Z","v":9512,"vw":174.709953},{"c":173.59,"h":174.3,"l":173.59,"n":285,"o":174.3,"t":"2026-10-16T15:40:00Z","v":8356,"vw":173.9328},{"c":173.66,"h":173.91,"l":173.66,"n":303,"o":173.69,"t":"2026-10-16T15:45:00Z","v":10307,"vw":173.765963},{"c":173.18,"h":173.65,"l":173.18,"n":225,"o":173.54,"t":"2026-10-16T15:50:00Z","v":7091,"vw":173.450425},{"c":172.31,"h":173.29,"l":172.23,"n":299,"o":173.29,"t":"2026-10-16T15:55:00Z","v":12463,"vw":172.81341},{"c":172.78,"h":172.78,"l":172.29,"n":507,"o":172.36,"t":"2026-10-16T16:00:00Z","v":23396,"vw":172.442579},{"c":172.89,"h":173.02,"l":172.69,"n":262,"o":172.77,"t":"2026-10-16T16:05:00Z","v":9248,"vw":172.869639},{"c":172.965,"h":173.06,"l":172.83,"n":276,"o":172.96,"t":"2026-10-16T16:10:00Z","v":9722,"vw":172.903268},{"c":172.7,"h":173.17,"l":172.7,"n":353,"o":173.06,"t":"2026-10-16T16:15:00Z","v":14170,"vw":172.874322},{"c":172.095,"h":172.7,"l":172.08,"n":320,"o":172.685,"t":"2026-10-16T16:20:00Z","v":11925,"vw":172.268845},{"c":172.11,"h":172.17,"l":171.8,"n":200,"o":172.17,"t":"2026-10-16T16:25:00Z","v":4452,"vw":172.041667},{"c":171.98,"h":171.98,"l":171.84,"n":184,"o":171.86,"t":"2026-10-16T16:30:00Z","v":4328,"vw":171.902644},{"c":171.72,"h":171.99,"l":171.72,"n":204,"o":171.905,"t":"2026-10-16T16:35:00Z","v":5915,"vw":171.82096},{"c":171.71,"h":171.82,"l":171.62,"n":207,"o":171.64,"t":"2026-10-16T16:40:00Z","v":6943,"vw":171.692029},{"c":171.27,"h":171.87,"l":171.27,"n":286,"o":171.76,"t":"2026-10-16T16:45:00Z","v":9386,"vw":171.652061},{"c":171.01,"h":171.265,"l":170.94,"n":284,"o":171.265,"t":"2026-10-16T16:50:00Z","v":10260,"vw":171.086892},{"c":170.575,"h":171.045,"l":170.5,"n":280,"o":171.045,"t":"2026-10-16T16:55:00Z","v":9220,"vw":170.673292},{"c":170.21,"h":170.77,"l":170.21,"n":302,"o":170.68,"t":"2026-10-16T17:00:00Z","v":17314,"vw":170.418799},{"c":170.15,"h":170.42,"l":170.02,"n":202,"o":170.03,"t":"2026-10-16T17:05:00Z","v":14292,"vw":170.159136},{"c":170.545,"h":170.58,"l":170.38,"n":132,"o":170.45,"t":"2026-10-16T17:10:00Z","v":3878,"vw":170.512},{"c":170.12,"h":170.54,"l":170.04,"n":215,"o":170.38,"t":"2026-10-16T17:15:00Z","v":7401,"vw":170.182793},{"c":170.18,"h":170.18,"l":169.83,"n":313,"o":169.99,"t":"2026-10-16T17:20:00Z","v":6915,"vw":169.988668},{"c":170.24,"h":170.495,"l":170.145,"n":190,"o":170.305,"t":"2026-10-16T17:25:00Z","v":5872,"vw":170.316937},{"c":170.13,"h":170.29,"l":169.91,"n":279,"o":170.29,"t":"2026-10-16T17:30:00Z","v":10344,"vw":170.193825},{"c":170.385,"h":170.47,"l":170.115,"n":233,"o":170.115,"t":"2026-10-16T17:35:00Z","v":7623,"vw":170.349073},{"c":170.58,"h":171.09,"l":170.38,"n":400,"o":170.38,"t":"2026-10-16T17:40:00Z","v":18478,"vw":170.769119},{"c":171.13,"h":171.13,"l":170.575,"n":247,"o":170.58,"t":"2026-10-16T17:45:00Z","v":7147,"vw":170.766255},{"c":170.23,"h":171.25,"l":170.23,"n":499,"o":171.14,"t":"2026-10-16T17:50:00Z","v":21531,"vw":171.008054},{"c":170.22,"h":170.57,"l":170.22,"n":214,"o":170.26,"t":"2026-10-16T17:55:00Z","v":12825,"vw":170.343329},{"c":170.39,"h":170.395,"l":170.15,"n":212,"o":170.395,"t":"2026-10-16T18:00:00Z","v":5262,"vw":170.207037},{"c":170.495,"h":170.78,"l":170.0301,"n":348,"o":170.38,"t":"2026-10-16T18:05:00Z","v":10122,"vw":170.523093},{"c":170.475,"h":170.49,"l":170.475,"n":104,"o":170.485,"t":"2026-10-16T18:10:00Z","v":1942,"vw":170.483382},{"c":170.56,"h":170.65,"l":170.4,"n":177,"o":170.65,"t":"2026-10-16T18:15:00Z","v":3432,"vw":170.5185},{"c":170.34,"h":170.45,"l":170.11,"n":317,"o":170.39,"t":"2026-10-16T18:20:00Z","v":6923,"vw":170.330453},{"c":170.1997,"h":170.335,"l":170.02,"n":212,"o":170.335,"t":"2026-10-16T18:25:00Z","v":5855,"vw":170.169385},{"c":170.17,"h":170.27,"l":170.0925,"n":194,"o":170.0925,"t":"2026-10-16T18:30:00Z","v":5590,"vw":170.203821},{"c":170.01,"h":170.13,"l":169.86,"n":208,"o":170.13,"t":"2026-10-16T18:35:00Z","v":6833,"vw":169.952561},{"c":169.85,"h":170.11,"l":169.83,"n":280,"o":170.1,"t":"2026-10-16T18:40:00Z","v":7782,"vw":169.936606},{"c":170.0825,"h":170.1,"l":169.905,"n":213,"o":169.91,"t":"2026-10-16T18:45:00Z","v":6069,"vw":169.993257},{"c":169.72,"h":170.13,"l":169.71,"n":239,"o":170.065,"t":"2026-10-16T18:50:00Z","v":10405,"vw":169.846556},{"c":169.8,"h":169.8,"l":169.53,"n":439,"o":169.715,"t":"2026-10-16T18:55:00Z","v":20650,"vw":169.676249},{"c":170.05,"h":170.05,"l":169.78,"n":227,"o":169.91,"t":"2026-10-16T19:00:00Z","v":6830,"vw":169.875767},{"c":169.8375,"h":170.08,"l":169.8375,"n":149,"o":170.05,"t":"2026-10-16T19:05:00Z","v":5433,"vw":169.939205},{"c":169.88,"h":169.92,"l":169.68,"n":396,"o":169.78,"t":"2026-10-16T19:10:00Z","v":15990,"vw":169.795444},{"c":170.1,"h":170.1,"l":169.87,"n":305,"o":169.915,"t":"2026-10-16T19:15:00Z","v":10871,"vw":169.966665},{"c":170.11,"h":170.2,"l":169.87,"n":319,"o":170.05,"t":"2026-10-16T19:20:00Z","v":13202,"vw":170.096282},{"c":169.8375,"h":170.18,"l":169.71,"n":319,"o":170.18,"t":"2026-10-16T19:25:00Z","v":14284,"vw":169.870842},{"c":169.86,"h":169.95,"l":169.75,"n":232,"o":169.95,"t":"2026-10-16T19:30:00Z","v":7647,"vw":169.868636},{"c":170.06,"h":170.06,"l":169.78,"n":349,"o":169.88,"t":"2026-10-16T19:35:00Z","v":10848,"vw":169.924128},{"c":169.78,"h":170.1,"l":169.78,"n":491,"o":170.1,"t":"2026-10-16T19:40:00Z","v":19374,"vw":169.952435},{"c":169.27,"h":169.8,"l":169.07,"n":847,"o":169.8,"t":"2026-10-16T19:45:00Z","v":36952,"vw":169.442872},{"c":169.395,"h":169.49,"l":169.01,"n":731,"o":169.27,"t":"2026-10-16T19:50:00Z","v":33728,"vw":169.283722},{"c":169.07,"h":169.4,"l":169.03,"n":2851,"o":169.28,"t":"2026-10-16T19:55:00Z","v":123695,"vw":169.174638},{"c":169.13,"h":169.13,"l":169.13,"n":49,"o":169.13,"t":"2026-10-16T20:00:00Z","v":142109,"vw":169.13},{"c":168.13,"h":168.13,"l":168.13,"n":7,"o":168.13,"t":"2026-10-16T20:45:00Z","v":500,"vw":168.13},{"c":169.16,"h":169.16,"l":169.16,"n":4,"o":169.16,"t":"2026-10-16T22:30:00Z","v":503,"vw":169.16},{"c":171.49,"h":171.49,"l":171.49,"n":9,"o":171.49,"t":"2026-10-16T22:35:00Z","v":820,"vw":171.49},{"c":170.49,"h":170.49,"l":170.49,"n":2,"o":170.49,"t":"2026-10-16T22:40:00Z","v":480,"vw":170.49},{"c":169.51,"h":169.51,"l":169.51,"n":7,"o":169.51,"t":"2026-10-16T22:45:00Z","v":482,"vw":169.51},{"c":169.01,"h":169.61,"l":168.35,"n":51,"o":168.35,"t":"2026-10-19T13:30:00Z","v":5157,"vw":168.486396},{"c":169.36,"h":169.42,"l":169.165,"n":45,"o":169.165,"t":"2026-10-19T13:35:00Z","v":903,"vw":169.315},{"c":169.7,"h":169.7,"l":168.451,"n":128,"o":169.395,"t":"2026-10-19T13:40:00Z","v":4390,"vw":169.132576},{"c":169.34,"h":169.49,"l":169.15,"n":71,"o":169.34,"t":"2026-10-19T13:45:00Z","v":2842,"vw":169.34397},{"c":169.22,"h":169.785,"l":169.22,"n":162,"o":169.58,"t":"2026-10-19T13:50:00Z","v":4937,"vw":169.50562},{"c":168.845,"h":169.43,"l":168.79,"n":199,"o":169.3027,"t":"2026-10-19T13:55:00Z","v":4877,"vw":169.178041},{"c":169.325,"h":169.44,"l":168.89,"n":229,"o":168.89,"t":"2026-10-19T14:00:00Z","v":6870,"vw":169.171415},{"c":169.525,"h":169.555,"l":169.3,"n":191,"o":169.325,"t":"2026-10-19T14:05:00Z","v":9877,"vw":169.408502},{"c":170.06,"h":170.06,"l":169.54,"n":192,"o":169.54,"t":"2026-10-19T14:10:00Z","v":4827,"vw":169.746634},{"c":171.6,"h":171.6,"l":170.37,"n":275,"o":170.37,"t":"2026-10-19T14:15:00Z","v":9431,"vw":170.877475},{"c":171.09,"h":171.6,"l":170.725,"n":287,"o":171.1,"t":"2026-10-19T14:20:00Z","v":6910,"vw":171.049216},{"c":170.86,"h":171.14,"l":170.645,"n":199,"o":171.09,"t":"2026-10-19T14:25:00Z","v":4346,"vw":170.890977},{"c":170.28,"h":170.94,"l":170.28,"n":131,"o":170.88,"t":"2026-10-19T14:30:00Z","v":2380,"vw":170.631463},{"c":169.88,"h":170.08,"l":169.58,"n":249,"o":170.07,"t":"2026-10-19T14:35:00Z","v":6929,"vw":169.883461},{"c":169.74,"h":170.29,"l":169.685,"n":243,"o":169.73,"t":"2026-10-19T14:40:00Z","v":7221,"vw":169.980088},{"c":170.06,"h":170.24,"l":169.815,"n":245,"o":169.815,"t":"2026-10-19T14:45:00Z","v":5681,"vw":169.988387},{"c":170.075,"h":170.33,"l":170.045,"n":115,"o":170.16,"t":"2026-10-19T14:50:00Z","v":3334,"vw":170.147117},{"c":170.5,"h":170.5,"l":170.01,"n":267,"o":170.01,"t":"2026-10-19T14:55:00Z","v":7097,"vw":170.270645},{"c":170.755,"h":170.92,"l":170.385,"n":266,"o":170.48,"t":"2026-10-19T15:00:00Z","v":5827,"vw":170.61984},{"c":170.43,"h":170.89,"l":170.375,"n":300,"o":170.75,"t":"2026-10-19T15:05:00Z","v":5488,"vw":170.641202},{"c":170.76,"h":170.87,"l":170.395,"n":256,"o":170.395,"t":"2026-10-19T15:10:00Z","v":7765,"vw":170.70392},{"c":171.17,"h":171.17,"l":170.7,"n":261,"o":170.76,"t":"2026-10-19T15:15:00Z","v":5739,"vw":170.854887},{"c":171.51,"h":171.51,"l":170.79,"n":327,"o":171.06,"t":"2026-10-19T15:20:00Z","v":8118,"vw":171.067026},{"c":171.55,"h":171.56,"l":171.175,"n":230,"o":171.29,"t":"2026-10-19T15:25:00Z","v":5272,"vw":171.351606},{"c":171.7,"h":171.84,"l":171.5,"n":314,"o":171.5,"t":"2026-10-19T15:30:00Z","v":10242,"vw":171.668674},{"c":171.725,"h":172,"l":171.625,"n":285,"o":171.625,"t":"2026-10-19T15:35:00Z","v":8074,"vw":171.750314},{"c":171.845,"h":172,"l":171.775,"n":231,"o":171.78,"t":"2026-10-19T15:40:00Z","v":4110,"vw":171.886579},{"c":171.825,"h":172.1,"l":171.77,"n":287,"o":171.77,"t":"2026-10-19T15:45:00Z","v":5882,"vw":171.873625},{"c":171.81,"h":172.05,"l":171.75,"n":143,"o":171.95,"t":"2026-10-19T15:50:00Z","v":3632,"vw":171.864583},{"c":171.605,"h":172,"l":171.45,"n":244,"o":171.86,"t":"2026-10-19T15:55:00Z","v":6585,"vw":171.707782},{"c":171.14,"h":171.73,"l":171.09,"n":268,"o":171.625,"t":"2026-10-19T16:00:00Z","v":7647,"vw":171.259204},{"c":171.325,"h":171.43,"l":171.135,"n":224,"o":171.135,"t":"2026-10-19T16:05:00Z","v":4390,"vw":171.284584},{"c":171.45,"h":171.55,"l":171.415,"n":216,"o":171.43,"t":"2026-10-19T16:10:00Z","v":5854,"vw":171.455671},{"c":171.7,"h":171.7,"l":171.345,"n":226,"o":171.45,"t":"2026-10-19T16:15:00Z","v":6279,"vw":171.538946},{"c":171.765,"h":171.84,"l":171.49,"n":209,"o":171.5,"t":"2026-10-19T16:20:00Z","v":4779,"vw":171.588571},{"c":171.46,"h":171.745,"l":171.46,"n":134,"o":171.745,"t":"2026-10-19T16:25:00Z","v":3503,"vw":171.548452},{"c":171.27,"h":171.52,"l":171.25,"n":237,"o":171.44,"t":"2026-10-19T16:30:00Z","v":4971,"vw":171.376921},{"c":171.37,"h":171.46,"l":171.335,"n":138,"o":171.38,"t":"2026-10-19T16:35:00Z","v":3011,"vw":171.382187},{"c":171.48,"h":171.49,"l":171.37,"n":129,"o":171.37,"t":"2026-10-19T16:40:00Z","v":3519,"vw":171.45},{"c":171.64,"h":171.64,"l":171.48,"n":209,"o":171.48,"t":"2026-10-19T16:45:00Z","v":4328,"vw":171.554211},{"c":171.41,"h":171.54,"l":171.365,"n":148,"o":171.54,"t":"2026-10-19T16:50:00Z","v":4248,"vw":171.442147},{"c":171.49,"h":171.49,"l":171.355,"n":207,"o":171.4,"t":"2026-10-19T16:55:00Z","v":6653,"vw":171.447473},{"c":171.335,"h":171.51,"l":171.29,"n":259,"o":171.43,"t":"2026-10-19T17:00:00Z","v":7852,"vw":171.387109},{"c":171.34,"h":171.47,"l":171.34,"n":238,"o":171.34,"t":"2026-10-19T17:05:00Z","v":5437,"vw":171.394091},{"c":171.43,"h":171.59,"l":171.31,"n":244,"o":171.34,"t":"2026-10-19T17:10:00Z","v":4131,"vw":171.41532},{"c":171.28,"h":171.41,"l":171.28,"n":160,"o":171.4,"t":"2026-10-19T17:15:00Z","v":3691,"vw":171.3575},{"c":171.375,"h":171.375,"l":171.31,"n":65,"o":171.31,"t":"2026-10-19T17:20:00Z","v":1289,"vw":171.329313},{"c":171.29,"h":171.44,"l":171.29,"n":180,"o":171.44,"t":"2026-10-19T17:25:00Z","v":3966,"vw":171.349033},{"c":171.21,"h":171.47,"l":171.21,"n":247,"o":171.28,"t":"2026-10-19T17:30:00Z","v":5623,"vw":171.364423},{"c":171.01,"h":171.1,"l":170.875,"n":219,"o":171.1,"t":"2026-10-19T17:35:00Z","v":5005,"vw":170.942622},{"c":171.155,"h":171.24,"l":171.025,"n":261,"o":171.14,"t":"2026-10-19T17:40:00Z","v":4736,"vw":171.145625},{"c":170.89,"h":171.1,"l":170.89,"n":154,"o":171.1,"t":"2026-10-19T17:45:00Z","v":3096,"vw":170.957917},{"c":171.005,"h":171.005,"l":170.885,"n":121,"o":170.885,"t":"2026-10-19T17:50:00Z","v":2275,"vw":170.943333},{"c":171.0818,"h":171.16,"l":171.015,"n":226,"o":171.015,"t":"2026-10-19T17:55:00Z","v":5178,"vw":171.086347},{"c":171.265,"h":171.325,"l":171.19,"n":187,"o":171.19,"t":"2026-10-19T18:00:00Z","v":3690,"vw":171.23875},{"c":171.24,"h":171.31,"l":171.23,"n":132,"o":171.31,"t":"2026-10-19T18:05:00Z","v":3063,"vw":171.280328},{"c":171.99,"h":172.1,"l":171.25,"n":432,"o":171.28,"t":"2026-10-19T18:10:00Z","v":8903,"vw":171.55427},{"c":172.11,"h":172.12,"l":171.97,"n":193,"o":172.12,"t":"2026-10-19T18:15:00Z","v":4273,"vw":172.026959},{"c":172.04,"h":172.225,"l":172.04,"n":286,"o":172.1,"t":"2026-10-19T18:20:00Z","v":6065,"vw":172.115},{"c":171.96,"h":172.14,"l":171.95,"n":272,"o":172.14,"t":"2026-10-19T18:25:00Z","v":6712,"vw":171.998415},{"c":172.31,"h":172.43,"l":171.9925,"n":334,"o":171.9925,"t":"2026-10-19T18:30:00Z","v":6515,"vw":172.235193},{"c":172.39,"h":172.39,"l":172.185,"n":214,"o":172.185,"t":"2026-10-19T18:35:00Z","v":3015,"vw":172.277778},{"c":172.02,"h":172.41,"l":172.02,"n":271,"o":172.2651,"t":"2026-10-19T18:40:00Z","v":5866,"vw":172.281657},{"c":171.48,"h":172.03,"l":171.48,"n":263,"o":172.03,"t":"2026-10-19T18:45:00Z","v":6043,"vw":171.810714},{"c":171.51,"h":171.72,"l":171.455,"n":361,"o":171.54,"t":"2026-10-19T18:50:00Z","v":10128,"vw":171.572749},{"c":171.81,"h":171.89,"l":171.63,"n":272,"o":171.63,"t":"2026-10-19T18:55:00Z","v":4001,"vw":171.784367},{"c":171.95,"h":172.05,"l":171.83,"n":383,"o":171.89,"t":"2026-10-19T19:00:00Z","v":10296,"vw":171.934867},{"c":172.19,"h":172.19,"l":171.975,"n":324,"o":171.975,"t":"2026-10-19T19:05:00Z","v":5310,"vw":172.072819},{"c":171.87,"h":172.18,"l":171.84,"n":388,"o":172.18,"t":"2026-10-19T19:10:00Z","v":8052,"vw":171.993334},{"c":171.765,"h":171.93,"l":171.72,"n":321,"o":171.825,"t":"2026-10-19T19:15:00Z","v":8856,"vw":171.811029},{"c":171.84,"h":171.9,"l":171.73,"n":355,"o":171.8,"t":"2026-10-19T19:20:00Z","v":7811,"vw":171.805245},{"c":171.775,"h":171.9,"l":171.6,"n":475,"o":171.84,"t":"2026-10-19T19:25:00Z","v":12886,"vw":171.729458},{"c":171.79,"h":171.98,"l":171.635,"n":407,"o":171.87,"t":"2026-10-19T19:30:00Z","v":10829,"vw":171.782255},{"c":171.97,"h":172.04,"l":171.765,"n":363,"o":171.765,"t":"2026-10-19T19:35:00Z","v":8806,"vw":171.912875},{"c":171.95,"h":172.05,"l":171.885,"n":382,"o":171.895,"t":"2026-10-19T19:40:00Z","v":9804,"vw":171.942018},{"c":172.22,"h":172.32,"l":171.95,"n":723,"o":171.96,"t":"2026-10-19T19:45:00Z","v":20656,"vw":172.133107},{"c":172.11,"h":172.18,"l":171.88,"n":778,"o":172.14,"t":"2026-10-19T19:50:00Z","v":25044,"vw":172.006397},{"c":171.95,"h":172.18,"l":171.92,"n":2608,"o":172.06,"t":"2026-10-19T19:55:00Z","v":102535,"vw":172.060037},{"c":171.95,"h":171.95,"l":171.95,"n":54,"o":171.95,"t":"2026-10-19T20:00:00Z","v":120963,"vw":171.95},{"c":172.07,"h":174.04,"l":171.79,"n":274,"o":172.15,"t":"2026-10-20T13:30:00Z","v":33665,"vw":172.564846},{"c":172.9,"h":173.32,"l":172.9,"n":173,"o":173,"t":"2026-10-20T13:35:00Z","v":9214,"vw":173.105957},{"c":173.045,"h":173.83,"l":172.68,"n":194,"o":172.68,"t":"2026-10-20T13:40:00Z","v":10100,"vw":173.374802},{"c":173.26,"h":173.66,"l":172.95,"n":316,"o":172.955,"t":"2026-10-20T13:45:00Z","v":20307,"vw":173.339007},{"c":174.025,"h":174.025,"l":173.38,"n":212,"o":173.43,"t":"2026-10-20T13:50:00Z","v":8377,"vw":173.772731},{"c":173.9,"h":174.065,"l":173.76,"n":201,"o":173.83,"t":"2026-10-20T13:55:00Z","v":9230,"vw":173.92284},{"c":173.17,"h":173.84,"l":173.17,"n":448,"o":173.84,"t":"2026-10-20T14:00:00Z","v":40205,"vw":173.418319},{"c":172.63,"h":173.26,"l":172.63,"n":216,"o":173.26,"t":"2026-10-20T14:05:00Z","v":8662,"vw":173.020526},{"c":172.7,"h":172.96,"l":172.63,"n":123,"o":172.88,"t":"2026-10-20T14:10:00Z","v":3017,"vw":172.822396},{"c":172.28,"h":172.86,"l":172.194,"n":170,"o":172.76,"t":"2026-10-20T14:15:00Z","v":3730,"vw":172.598219},{"c":173.21,"h":173.58,"l":172.29,"n":364,"o":172.29,"t":"2026-10-20T14:20:00Z","v":20653,"vw":173.212998},{"c":173.17,"h":173.5753,"l":172.73,"n":388,"o":172.98,"t":"2026-10-20T14:25:00Z","v":13170,"vw":173.086997},{"c":173.785,"h":173.8,"l":173.53,"n":170,"o":173.53,"t":"2026-10-20T14:30:00Z","v":4844,"vw":173.68099},{"c":173.88,"h":173.88,"l":173.67,"n":191,"o":173.86,"t":"2026-10-20T14:35:00Z","v":6071,"vw":173.796613},{"c":174.785,"h":174.785,"l":174.16,"n":252,"o":174.23,"t":"2026-10-20T14:40:00Z","v":8772,"vw":174.531684},{"c":174.875,"h":175.055,"l":174.76,"n":334,"o":174.795,"t":"2026-10-20T14:45:00Z","v":19163,"vw":174.903453},{"c":174.7375,"h":175.13,"l":174.505,"n":391,"o":174.74,"t":"2026-10-20T14:50:00Z","v":20126,"vw":174.813516},{"c":175.37,"h":175.37,"l":174.845,"n":150,"o":174.845,"t":"2026-10-20T14:55:00Z","v":6030,"vw":175.217692},{"c":175.385,"h":175.49,"l":175.09,"n":227,"o":175.375,"t":"2026-10-20T15:00:00Z","v":7258,"vw":175.32938},{"c":175.39,"h":175.39,"l":174.895,"n":349,"o":175.385,"t":"2026-10-20T15:05:00Z","v":22571,"vw":175.117264},{"c":175.06,"h":175.395,"l":174.6,"n":309,"o":175.39,"t":"2026-10-20T15:10:00Z","v":12448,"vw":174.968329},{"c":175.12,"h":175.235,"l":175.02,"n":238,"o":175.16,"t":"2026-10-20T15:15:00Z","v":7546,"vw":175.09959},{"c":174.75,"h":175.4325,"l":174.75,"n":403,"o":175.35,"t":"2026-10-20T15:20:00Z","v":17061,"vw":175.089249},{"c":174.82,"h":175.14,"l":174.775,"n":190,"o":174.775,"t":"2026-10-20T15:25:00Z","v":4482,"vw":174.919643},{"c":174.35,"h":174.8797,"l":174.3201,"n":217,"o":174.8492,"t":"2026-10-20T15:30:00Z","v":6263,"vw":174.542597},{"c":174.595,"h":174.595,"l":174.03,"n":505,"o":174.35,"t":"2026-10-20T15:35:00Z","v":29533,"vw":174.33172},{"c":174.59,"h":174.63,"l":174.535,"n":212,"o":174.6,"t":"2026-10-20T15:40:00Z","v":7554,"vw":174.568747},{"c":174.4875,"h":174.4875,"l":174.43,"n":128,"o":174.46,"t":"2026-10-20T15:45:00Z","v":3137,"vw":174.453259},{"c":174.86,"h":174.9,"l":174.51,"n":248,"o":174.51,"t":"2026-10-20T15:50:00Z","v":8694,"vw":174.702675},{"c":174.73,"h":174.98,"l":174.53,"n":249,"o":174.9,"t":"2026-10-20T15:55:00Z","v":11509,"vw":174.778245},{"c":174.6,"h":174.89,"l":174.43,"n":175,"o":174.79,"t":"2026-10-20T16:00:00Z","v":5295,"vw":174.652174},{"c":174.8925,"h":175.06,"l":174.71,"n":223,"o":174.72,"t":"2026-10-20T16:05:00Z","v":5604,"vw":174.869229},{"c":175.01,"h":175.01,"l":174.79,"n":114,"o":174.79,"t":"2026-10-20T16:10:00Z","v":2641,"vw":174.928233},{"c":174.9,"h":175.2225,"l":174.9,"n":229,"o":175.145,"t":"2026-10-20T16:15:00Z","v":6769,"vw":175.040024},{"c":174.82,"h":175.04,"l":174.79,"n":204,"o":174.97,"t":"2026-10-20T16:20:00Z","v":5819,"vw":174.863174},{"c":175.255,"h":175.255,"l":175.08,"n":73,"o":175.08,"t":"2026-10-20T16:25:00Z","v":1438,"vw":175.172},{"c":175.8,"h":175.8,"l":175.19,"n":228,"o":175.255,"t":"2026-10-20T16:30:00Z","v":8136,"vw":175.539672},{"c":175.64,"h":175.925,"l":175.5,"n":224,"o":175.555,"t":"2026-10-20T16:35:00Z","v":19506,"vw":175.578201},{"c":175.5925,"h":175.7394,"l":175.52,"n":64,"o":175.565,"t":"2026-10-20T16:40:00Z","v":1845,"vw":175.602057},{"c":175.795,"h":175.88,"l":175.52,"n":179,"o":175.59,"t":"2026-10-20T16:45:00Z","v":5144,"vw":175.68584},{"c":175.5,"h":175.89,"l":175.48,"n":192,"o":175.82,"t":"2026-10-20T16:50:00Z","v":5423,"vw":175.6722},{"c":175.27,"h":175.42,"l":175.26,"n":108,"o":175.37,"t":"2026-10-20T16:55:00Z","v":2562,"vw":175.361111},{"c":175.425,"h":175.52,"l":175.285,"n":239,"o":175.285,"t":"2026-10-20T17:00:00Z","v":7902,"vw":175.372265},{"c":174.73,"h":175.42,"l":174.72,"n":223,"o":175.42,"t":"2026-10-20T17:05:00Z","v":17126,"vw":175.142737},{"c":175.32,"h":175.32,"l":174.88,"n":205,"o":174.93,"t":"2026-10-20T17:10:00Z","v":4777,"vw":175.125294},{"c":175.425,"h":175.5,"l":175.32,"n":140,"o":175.32,"t":"2026-10-20T17:15:00Z","v":3696,"vw":175.400875},{"c":175.59,"h":175.62,"l":175.51,"n":110,"o":175.51,"t":"2026-10-20T17:20:00Z","v":2465,"vw":175.545833},{"c":175.155,"h":175.45,"l":175.06,"n":171,"o":175.45,"t":"2026-10-20T17:25:00Z","v":7264,"vw":175.34753},{"c":174.68,"h":175.26,"l":174.645,"n":187,"o":175.155,"t":"2026-10-20T17:30:00Z","v":5919,"vw":174.978831},{"c":174.795,"h":174.83,"l":174.635,"n":161,"o":174.645,"t":"2026-10-20T17:35:00Z","v":9061,"vw":174.751039},{"c":175.87,"h":175.92,"l":174.84,"n":381,"o":174.9,"t":"2026-10-20T17:40:00Z","v":19977,"vw":175.368046},{"c":175.43,"h":175.79,"l":175.425,"n":153,"o":175.74,"t":"2026-10-20T17:45:00Z","v":6945,"vw":175.671443},{"c":175.56,"h":175.56,"l":175.47,"n":100,"o":175.47,"t":"2026-10-20T17:50:00Z","v":2302,"vw":175.49875},{"c":175.905,"h":175.935,"l":175.6,"n":203,"o":175.6,"t":"2026-10-20T17:55:00Z","v":8309,"vw":175.71746},{"c":175.6596,"h":175.915,"l":175.44,"n":236,"o":175.915,"t":"2026-10-20T18:00:00Z","v":9452,"vw":175.643554},{"c":175.535,"h":175.64,"l":175.48,"n":175,"o":175.605,"t":"2026-10-20T18:05:00Z","v":4183,"vw":175.556052},{"c":175.78,"h":175.78,"l":175.59,"n":140,"o":175.59,"t":"2026-10-20T18:10:00Z","v":2422,"vw":175.698182},{"c":175.94,"h":176.07,"l":175.79,"n":246,"o":175.88,"t":"2026-10-20T18:15:00Z","v":9125,"vw":175.917835},{"c":175.56,"h":175.885,"l":175.54,"n":142,"o":175.885,"t":"2026-10-20T18:20:00Z","v":4069,"vw":175.7248},{"c":175.675,"h":175.82,"l":175.65,"n":128,"o":175.65,"t":"2026-10-20T18:25:00Z","v":4584,"vw":175.68545},{"c":175.83,"h":175.92,"l":175.68,"n":156,"o":175.68,"t":"2026-10-20T18:30:00Z","v":4267,"vw":175.7875},{"c":175.63,"h":175.7745,"l":175.63,"n":144,"o":175.74,"t":"2026-10-20T18:35:00Z","v":4058,"vw":175.707472},{"c":175.86,"h":175.86,"l":175.58,"n":241,"o":175.58,"t":"2026-10-20T18:40:00Z","v":7633,"vw":175.678049},{"c":175.79,"h":176.09,"l":175.79,"n":230,"o":175.885,"t":"2026-10-20T18:45:00Z","v":7405,"vw":175.913496},{"c":175.93,"h":175.96,"l":175.76,"n":279,"o":175.83,"t":"2026-10-20T18:50:00Z","v":10300,"vw":175.826926},{"c":175.81,"h":176.05,"l":175.81,"n":292,"o":175.97,"t":"2026-10-20T18:55:00Z","v":8177,"vw":175.923713},{"c":175.86,"h":175.995,"l":175.84,"n":217,"o":175.87,"t":"2026-10-20T19:00:00Z","v":6936,"vw":175.905635},{"c":175.935,"h":175.96,"l":175.82,"n":188,"o":175.82,"t":"2026-10-20T19:05:00Z","v":4591,"vw":175.892895},{"c":176.2325,"h":176.2325,"l":175.905,"n":386,"o":176,"t":"2026-10-20T19:10:00Z","v":12379,"vw":176.093216},{"c":176.085,"h":176.44,"l":176.03,"n":260,"o":176.215,"t":"2026-10-20T19:15:00Z","v":15291,"vw":176.341065},{"c":176.29,"h":176.35,"l":176.12,"n":330,"o":176.13,"t":"2026-10-20T19:20:00Z","v":10545,"vw":176.228059},{"c":176.09,"h":176.58,"l":176.09,"n":565,"o":176.395,"t":"2026-10-20T19:25:00Z","v":27011,"vw":176.399361},{"c":175.995,"h":176.125,"l":175.93,"n":276,"o":176.11,"t":"2026-10-20T19:30:00Z","v":9089,"vw":176.007222},{"c":175.475,"h":175.99,"l":175.36,"n":487,"o":175.99,"t":"2026-10-20T19:35:00Z","v":20508,"vw":175.627408},{"c":175.87,"h":175.91,"l":175.48,"n":420,"o":175.56,"t":"2026-10-20T19:40:00Z","v":15988,"vw":175.705612},{"c":175.87,"h":175.95,"l":175.715,"n":422,"o":175.79,"t":"2026-10-20T19:45:00Z","v":16345,"vw":175.850642},{"c":175.815,"h":175.9,"l":175.71,"n":671,"o":175.855,"t":"2026-10-20T19:50:00Z","v":26347,"vw":175.794945},{"c":176.15,"h":176.33,"l":175.76,"n":2517,"o":175.84,"t":"2026-10-20T19:55:00Z","v":119209,"vw":176.001064},{"c":176.15,"h":176.2,"l":176.15,"n":41,"o":176.2,"t":"2026-10-20T20:00:00Z","v":130178,"vw":176.150464},{"c":176.15,"h":176.15,"l":176.15,"n":1,"o":176.15,"t":"2026-10-20T20:25:00Z","v":9792,"vw":176.15},{"c":176.32,"h":176.9,"l":176.055,"n":118,"o":176.8,"t":"2026-10-21T13:30:00Z","v":7926,"vw":176.660636},{"c":176.085,"h":176.88,"l":175.93,"n":95,"o":176.88,"t":"2026-10-21T13:35:00Z","v":2559,"vw":176.246983},{"c":176.76,"h":176.76,"l":176.15,"n":126,"o":176.29,"t":"2026-10-21T13:40:00Z","v":9509,"vw":176.451921},{"c":177.035,"h":177.37,"l":176.96,"n":171,"o":177.05,"t":"2026-10-21T13:45:00Z","v":7461,"vw":177.162477},{"c":177.38,"h":177.38,"l":177.045,"n":175,"o":177.045,"t":"2026-10-21T13:50:00Z","v":3085,"vw":177.141111},{"c":177.31,"h":177.41,"l":177.21,"n":254,"o":177.39,"t":"2026-10-21T13:55:00Z","v":6936,"vw":177.313224},{"c":176.5,"h":177.07,"l":176.41,"n":106,"o":177.07,"t":"2026-10-21T14:00:00Z","v":2552,"vw":176.642489},{"c":176.83,"h":176.84,"l":176.595,"n":191,"o":176.64,"t":"2026-10-21T14:05:00Z","v":3343,"vw":176.683929},{"c":177.37,"h":177.66,"l":177.36,"n":126,"o":177.39,"t":"2026-10-21T14:10:00Z","v":3426,"vw":177.444667},{"c":177.24,"h":177.49,"l":177.24,"n":122,"o":177.365,"t":"2026-10-21T14:15:00Z","v":2400,"vw":177.343528},{"c":176.95,"h":177.34,"l":176.95,"n":236,"o":177.265,"t":"2026-10-21T14:20:00Z","v":7519,"vw":177.176129},{"c":177.07,"h":177.08,"l":176.955,"n":170,"o":177.05,"t":"2026-10-21T14:25:00Z","v":3903,"vw":177.051907},{"c":177.6,"h":177.6,"l":177.29,"n":185,"o":177.29,"t":"2026-10-21T14:30:00Z","v":4826,"vw":177.409364},{"c":177.76,"h":177.76,"l":177.46,"n":232,"o":177.5,"t":"2026-10-21T14:35:00Z","v":4941,"vw":177.562206},{"c":177.63,"h":177.785,"l":177.3734,"n":127,"o":177.3734,"t":"2026-10-21T14:40:00Z","v":3312,"vw":177.644391},{"c":178.045,"h":178.045,"l":177.69,"n":407,"o":177.75,"t":"2026-10-21T14:45:00Z","v":14066,"vw":177.784008},{"c":177.845,"h":178.04,"l":177.78,"n":266,"o":177.98,"t":"2026-10-21T14:50:00Z","v":10984,"vw":177.88088},{"c":177.92,"h":177.98,"l":177.75,"n":155,"o":177.845,"t":"2026-10-21T14:55:00Z","v":6092,"vw":177.880822},{"c":177.96,"h":177.96,"l":177.8,"n":160,"o":177.94,"t":"2026-10-21T15:00:00Z","v":6655,"vw":177.867157},{"c":177.87,"h":178.05,"l":177.87,"n":215,"o":177.97,"t":"2026-10-21T15:05:00Z","v":9289,"vw":177.9943},{"c":178.31,"h":178.31,"l":177.935,"n":213,"o":177.94,"t":"2026-10-21T15:10:00Z","v":7812,"vw":178.0121},{"c":178.265,"h":178.42,"l":178.23,"n":189,"o":178.265,"t":"2026-10-21T15:15:00Z","v":5095,"vw":178.3111},{"c":178.275,"h":178.275,"l":178.005,"n":181,"o":178.13,"t":"2026-10-21T15:20:00Z","v":7246,"vw":178.131455},{"c":178.745,"h":178.745,"l":178.28,"n":305,"o":178.34,"t":"2026-10-21T15:25:00Z","v":6515,"vw":178.530989},{"c":178.81,"h":178.97,"l":178.69,"n":345,"o":178.71,"t":"2026-10-21T15:30:00Z","v":11061,"vw":178.828441},{"c":178.92,"h":179.1,"l":178.875,"n":188,"o":178.88,"t":"2026-10-21T15:35:00Z","v":3891,"vw":178.923074},{"c":178.885,"h":178.95,"l":178.86,"n":211,"o":178.86,"t":"2026-10-21T15:40:00Z","v":5432,"vw":178.913788},{"c":178.52,"h":178.93,"l":178.43,"n":225,"o":178.885,"t":"2026-10-21T15:45:00Z","v":7592,"vw":178.72118},{"c":178.56,"h":178.685,"l":178.53,"n":136,"o":178.53,"t":"2026-10-21T15:50:00Z","v":2850,"vw":178.617083},{"c":178.745,"h":178.75,"l":178.625,"n":133,"o":178.63,"t":"2026-10-21T15:55:00Z","v":2659,"vw":178.7},{"c":178.35,"h":178.65,"l":178.35,"n":141,"o":178.65,"t":"2026-10-21T16:00:00Z","v":4603,"vw":178.522857},{"c":178.605,"h":178.615,"l":178.35,"n":211,"o":178.35,"t":"2026-10-21T16:05:00Z","v":5252,"vw":178.480167},{"c":178.78,"h":178.78,"l":178.65,"n":126,"o":178.72,"t":"2026-10-21T16:10:00Z","v":4860,"vw":178.663592},{"c":178.99,"h":178.99,"l":178.78,"n":129,"o":178.78,"t":"2026-10-21T16:15:00Z","v":3136,"vw":178.858929},{"c":178.98,"h":179.035,"l":178.98,"n":138,"o":178.98,"t":"2026-10-21T16:20:00Z","v":5421,"vw":179.001917},{"c":178.99,"h":179.0099,"l":178.92,"n":115,"o":179.0099,"t":"2026-10-21T16:25:00Z","v":2126,"vw":178.95915},{"c":179.12,"h":179.12,"l":178.91,"n":138,"o":179.02,"t":"2026-10-21T16:30:00Z","v":3817,"vw":178.97719},{"c":179.915,"h":179.915,"l":179.04,"n":164,"o":179.06,"t":"2026-10-21T16:35:00Z","v":4736,"vw":179.219992},{"c":179.3,"h":179.855,"l":179.18,"n":260,"o":179.855,"t":"2026-10-21T16:40:00Z","v":8744,"vw":179.50047},{"c":179.25,"h":179.325,"l":178.87,"n":227,"o":179.325,"t":"2026-10-21T16:45:00Z","v":7144,"vw":179.090449},{"c":179.285,"h":179.285,"l":179.09,"n":209,"o":179.135,"t":"2026-10-21T16:50:00Z","v":6595,"vw":179.198219},{"c":179.43,"h":179.73,"l":179.3,"n":225,"o":179.3,"t":"2026-10-21T16:55:00Z","v":7785,"vw":179.55226},{"c":179.3225,"h":179.5,"l":179.2,"n":232,"o":179.38,"t":"2026-10-21T17:00:00Z","v":7991,"vw":179.306793},{"c":179.595,"h":179.66,"l":179.155,"n":334,"o":179.305,"t":"2026-10-21T17:05:00Z","v":13373,"vw":179.387704},{"c":179.79,"h":179.8,"l":179.6075,"n":70,"o":179.6075,"t":"2026-10-21T17:10:00Z","v":1550,"vw":179.722574},{"c":179.375,"h":179.855,"l":179.375,"n":174,"o":179.805,"t":"2026-10-21T17:15:00Z","v":5997,"vw":179.64164},{"c":179.4225,"h":179.46,"l":179.29,"n":190,"o":179.37,"t":"2026-10-21T17:20:00Z","v":5056,"vw":179.409783},{"c":179.54,"h":179.54,"l":179.305,"n":167,"o":179.34,"t":"2026-10-21T17:25:00Z","v":4153,"vw":179.375519},{"c":179.545,"h":179.575,"l":179.425,"n":196,"o":179.43,"t":"2026-10-21T17:30:00Z","v":5537,"vw":179.529306},{"c":179.55,"h":179.66,"l":179.545,"n":122,"o":179.545,"t":"2026-10-21T17:35:00Z","v":3278,"vw":179.565522},{"c":179.87,"h":179.87,"l":179.47,"n":252,"o":179.555,"t":"2026-10-21T17:40:00Z","v":11534,"vw":179.586656},{"c":180.02,"h":180.145,"l":179.94,"n":298,"o":179.95,"t":"2026-10-21T17:45:00Z","v":12274,"vw":180.045945},{"c":179.8975,"h":180.0366,"l":179.78,"n":225,"o":179.93,"t":"2026-10-21T17:50:00Z","v":5864,"vw":179.910314},{"c":179.415,"h":179.905,"l":179.415,"n":132,"o":179.905,"t":"2026-10-21T17:55:00Z","v":3758,"vw":179.694874},{"c":179.53,"h":179.64,"l":179.415,"n":181,"o":179.415,"t":"2026-10-21T18:00:00Z","v":5504,"vw":179.568387},{"c":179.73,"h":179.73,"l":179.515,"n":142,"o":179.535,"t":"2026-10-21T18:05:00Z","v":5533,"vw":179.62739},{"c":179.705,"h":179.79,"l":179.705,"n":91,"o":179.79,"t":"2026-10-21T18:10:00Z","v":1707,"vw":179.717857},{"c":179.74,"h":179.78,"l":179.67,"n":168,"o":179.71,"t":"2026-10-21T18:15:00Z","v":7780,"vw":179.715368},{"c":179.62,"h":179.695,"l":179.57,"n":237,"o":179.695,"t":"2026-10-21T18:20:00Z","v":8109,"vw":179.624564},{"c":179.87,"h":180.045,"l":179.505,"n":277,"o":179.54,"t":"2026-10-21T18:25:00Z","v":8377,"vw":179.782063},{"c":179.87,"h":179.98,"l":179.845,"n":108,"o":179.9,"t":"2026-10-21T18:30:00Z","v":1751,"vw":179.902367},{"c":180.015,"h":180.205,"l":179.835,"n":241,"o":179.835,"t":"2026-10-21T18:35:00Z","v":10187,"vw":180.00494},{"c":179.95,"h":180.09,"l":179.89,"n":236,"o":180.01,"t":"2026-10-21T18:40:00Z","v":15842,"vw":179.985611},{"c":179.59,"h":180.04,"l":179.4375,"n":312,"o":179.96,"t":"2026-10-21T18:45:00Z","v":13362,"vw":179.885457},{"c":179.455,"h":179.48,"l":179.455,"n":45,"o":179.48,"t":"2026-10-21T18:50:00Z","v":655,"vw":179.471667},{"c":179.05,"h":179.67,"l":179.02,"n":285,"o":179.67,"t":"2026-10-21T18:55:00Z","v":10079,"vw":179.266736},{"c":178.25,"h":179.035,"l":178.18,"n":259,"o":179.035,"t":"2026-10-21T19:00:00Z","v":7443,"vw":178.669546},{"c":178.25,"h":178.52,"l":177.71,"n":294,"o":178.28,"t":"2026-10-21T19:05:00Z","v":8771,"vw":178.113798},{"c":178.88,"h":178.9,"l":177.97,"n":448,"o":178.16,"t":"2026-10-21T19:10:00Z","v":18512,"vw":178.625781},{"c":179.675,"h":179.73,"l":178.88,"n":341,"o":178.88,"t":"2026-10-21T19:15:00Z","v":13590,"vw":179.381752},{"c":179.56,"h":179.75,"l":179.475,"n":315,"o":179.75,"t":"2026-10-21T19:20:00Z","v":11696,"vw":179.650687},{"c":180.15,"h":180.15,"l":179.595,"n":463,"o":179.62,"t":"2026-10-21T19:25:00Z","v":13125,"vw":179.888004},{"c":179.52,"h":180.18,"l":179.52,"n":516,"o":180.18,"t":"2026-10-21T19:30:00Z","v":24664,"vw":179.967422},{"c":179.32,"h":179.64,"l":179.32,"n":406,"o":179.515,"t":"2026-10-21T19:35:00Z","v":13649,"vw":179.477931},{"c":179.095,"h":179.13,"l":179,"n":441,"o":179.125,"t":"2026-10-21T19:40:00Z","v":17647,"vw":179.083052},{"c":179.1,"h":179.305,"l":178.9,"n":465,"o":179.0825,"t":"2026-10-21T19:45:00Z","v":18501,"vw":179.074008},{"c":179.265,"h":179.565,"l":179.1,"n":663,"o":179.23,"t":"2026-10-21T19:50:00Z","v":26647,"vw":179.412412},{"c":178.6,"h":179.33,"l":178.6,"n":2444,"o":179.18,"t":"2026-10-21T19:55:00Z","v":98785,"vw":178.891284},{"c":178.61,"h":178.64,"l":178.61,"n":55,"o":178.64,"t":"2026-10-21T20:00:00Z","v":126387,"vw":178.610078},{"c":175.3,"h":176.51,"l":174.5,"n":35,"o":176.51,"t":"2026-10-22T13:05:00Z","v":499,"vw":175.331933},{"c":178.085,"h":178.51,"l":178.085,"n":25,"o":178.51,"t":"2026-10-22T13:30:00Z","v":4825,"vw":178.500595},{"c":177.26,"h":178.4,"l":177.26,"n":104,"o":178.015,"t":"2026-10-22T13:35:00Z","v":10560,"vw":177.544421},{"c":176.77,"h":177.28,"l":176.51,"n":74,"o":177.26,"t":"2026-10-22T13:40:00Z","v":2805,"vw":177.001663},{"c":176.86,"h":177.47,"l":176.74,"n":82,"o":176.77,"t":"2026-10-22T13:45:00Z","v":3009,"vw":176.89606},{"c":177.555,"h":177.555,"l":176.7,"n":561,"o":176.9275,"t":"2026-10-22T13:50:00Z","v":66670,"vw":176.982151},{"c":178.18,"h":178.2,"l":177.65,"n":109,"o":177.79,"t":"2026-10-22T13:55:00Z","v":10196,"vw":177.722264},{"c":177.8,"h":178.36,"l":177.8,"n":218,"o":178.18,"t":"2026-10-22T14:00:00Z","v":8400,"vw":178.113959},{"c":177.65,"h":178.26,"l":177.6,"n":154,"o":178.155,"t":"2026-10-22T14:05:00Z","v":3845,"vw":178.022967},{"c":178.62,"h":178.79,"l":177.955,"n":278,"o":177.98,"t":"2026-10-22T14:10:00Z","v":10870,"vw":178.310169},{"c":178.56,"h":178.75,"l":178.4,"n":131,"o":178.46,"t":"2026-10-22T14:15:00Z","v":4273,"vw":178.540821},{"c":178.3125,"h":178.56,"l":178.04,"n":183,"o":178.56,"t":"2026-10-22T14:20:00Z","v":7442,"vw":178.358287},{"c":177.41,"h":178.425,"l":177.4,"n":158,"o":178.4125,"t":"2026-10-22T14:25:00Z","v":4046,"vw":177.873159},{"c":177.565,"h":177.66,"l":177.28,"n":111,"o":177.4575,"t":"2026-10-22T14:30:00Z","v":2925,"vw":177.475306},{"c":176.52,"h":177.56,"l":176.42,"n":184,"o":177.56,"t":"2026-10-22T14:35:00Z","v":4286,"vw":176.801},{"c":176.265,"h":176.67,"l":176.135,"n":206,"o":176.285,"t":"2026-10-22T14:40:00Z","v":10435,"vw":176.332091},{"c":176.39,"h":176.68,"l":176.39,"n":51,"o":176.68,"t":"2026-10-22T14:45:00Z","v":643,"vw":176.564},{"c":176.75,"h":176.775,"l":176.075,"n":215,"o":176.13,"t":"2026-10-22T14:50:00Z","v":7007,"vw":176.443502},{"c":176.55,"h":176.775,"l":176.52,"n":138,"o":176.77,"t":"2026-10-22T14:55:00Z","v":7901,"vw":176.673222},{"c":176.3,"h":176.88,"l":176.2,"n":244,"o":176.55,"t":"2026-10-22T15:00:00Z","v":10559,"vw":176.418076},{"c":175.9375,"h":176.2975,"l":175.935,"n":179,"o":176.295,"t":"2026-10-22T15:05:00Z","v":5621,"vw":176.179271},{"c":175.625,"h":176,"l":175.44,"n":298,"o":175.82,"t":"2026-10-22T15:10:00Z","v":7690,"vw":175.660432},{"c":176.145,"h":176.175,"l":175.89,"n":188,"o":175.89,"t":"2026-10-22T15:15:00Z","v":8654,"vw":175.982247},{"c":176.505,"h":176.72,"l":176.145,"n":197,"o":176.145,"t":"2026-10-22T15:20:00Z","v":5423,"vw":176.530945},{"c":176.5,"h":176.67,"l":176.385,"n":93,"o":176.67,"t":"2026-10-22T15:25:00Z","v":2221,"vw":176.4675},{"c":176.85,"h":176.855,"l":176.22,"n":239,"o":176.22,"t":"2026-10-22T15:30:00Z","v":5913,"vw":176.542755},{"c":177.26,"h":177.27,"l":176.685,"n":302,"o":176.8,"t":"2026-10-22T15:35:00Z","v":13040,"vw":176.924736},{"c":176.915,"h":177.65,"l":176.9,"n":225,"o":177.385,"t":"2026-10-22T15:40:00Z","v":9980,"vw":177.135082},{"c":176.9,"h":177.41,"l":176.9,"n":206,"o":177.025,"t":"2026-10-22T15:45:00Z","v":9365,"vw":177.149077},{"c":176.43,"h":176.9275,"l":176.43,"n":280,"o":176.905,"t":"2026-10-22T15:50:00Z","v":6428,"vw":176.815651},{"c":176.08,"h":176.41,"l":176.06,"n":197,"o":176.27,"t":"2026-10-22T15:55:00Z","v":10553,"vw":176.336792},{"c":176.38,"h":176.4,"l":176.065,"n":160,"o":176.065,"t":"2026-10-22T16:00:00Z","v":5634,"vw":176.236753},{"c":176.59,"h":176.59,"l":176.14,"n":177,"o":176.295,"t":"2026-10-22T16:05:00Z","v":5360,"vw":176.46401},{"c":176.37,"h":176.585,"l":176.36,"n":101,"o":176.585,"t":"2026-10-22T16:10:00Z","v":2456,"vw":176.409702},{"c":176.365,"h":176.4,"l":176.31,"n":134,"o":176.4,"t":"2026-10-22T16:15:00Z","v":2796,"vw":176.361442},{"c":176.49,"h":176.6,"l":176.36,"n":230,"o":176.42,"t":"2026-10-22T16:20:00Z","v":8252,"vw":176.508045},{"c":176.6,"h":176.62,"l":176.42,"n":211,"o":176.53,"t":"2026-10-22T16:25:00Z","v":7658,"vw":176.508095},{"c":176.89,"h":176.905,"l":176.5,"n":184,"o":176.51,"t":"2026-10-22T16:30:00Z","v":3839,"vw":176.647547},{"c":176.51,"h":176.895,"l":176.49,"n":241,"o":176.895,"t":"2026-10-22T16:35:00Z","v":4815,"vw":176.685},{"c":176.44,"h":176.645,"l":176.29,"n":207,"o":176.49,"t":"2026-10-22T16:40:00Z","v":4648,"vw":176.407776},{"c":176.48,"h":176.48,"l":176.22,"n":249,"o":176.39,"t":"2026-10-22T16:45:00Z","v":7034,"vw":176.301976},{"c":176.485,"h":176.56,"l":176.33,"n":219,"o":176.39,"t":"2026-10-22T16:50:00Z","v":5366,"vw":176.448696},{"c":176.62,"h":176.67,"l":176.52,"n":130,"o":176.55,"t":"2026-10-22T16:55:00Z","v":2574,"vw":176.610625},{"c":176.28,"h":176.67,"l":176.28,"n":253,"o":176.67,"t":"2026-10-22T17:00:00Z","v":7775,"vw":176.567893},{"c":176.335,"h":176.37,"l":176.2,"n":203,"o":176.29,"t":"2026-10-22T17:05:00Z","v":5879,"vw":176.299034},{"c":176.48,"h":176.59,"l":176.335,"n":276,"o":176.335,"t":"2026-10-22T17:10:00Z","v":7624,"vw":176.453773},{"c":176.37,"h":176.5,"l":176.33,"n":155,"o":176.5,"t":"2026-10-22T17:15:00Z","v":3812,"vw":176.375259},{"c":176.455,"h":176.59,"l":176.36,"n":202,"o":176.5,"t":"2026-10-22T17:20:00Z","v":8369,"vw":176.444873},{"c":176.725,"h":176.8,"l":176.5,"n":242,"o":176.59,"t":"2026-10-22T17:25:00Z","v":7885,"vw":176.651009},{"c":177.035,"h":177.04,"l":176.76,"n":197,"o":176.76,"t":"2026-10-22T17:30:00Z","v":4961,"vw":176.942919},{"c":176.89,"h":177.04,"l":176.88,"n":105,"o":177.04,"t":"2026-10-22T17:35:00Z","v":3133,"vw":176.915882},{"c":177.145,"h":177.2,"l":176.91,"n":201,"o":176.91,"t":"2026-10-22T17:40:00Z","v":4954,"vw":177.03275},{"c":176.45,"h":177.12,"l":176.44,"n":243,"o":177.02,"t":"2026-10-22T17:45:00Z","v":8568,"vw":176.928082},{"c":176.735,"h":176.83,"l":176.27,"n":342,"o":176.34,"t":"2026-10-22T17:50:00Z","v":15016,"vw":176.601683},{"c":177.09,"h":177.18,"l":176.66,"n":419,"o":176.735,"t":"2026-10-22T17:55:00Z","v":23657,"vw":176.936388},{"c":176.58,"h":177.26,"l":176.58,"n":215,"o":177.26,"t":"2026-10-22T18:00:00Z","v":7515,"vw":176.948451},{"c":176.82,"h":176.82,"l":176.31,"n":202,"o":176.51,"t":"2026-10-22T18:05:00Z","v":7217,"vw":176.570353},{"c":176.64,"h":176.88,"l":176.62,"n":196,"o":176.765,"t":"2026-10-22T18:10:00Z","v":5551,"vw":176.763998},{"c":176.96,"h":176.96,"l":176.6,"n":268,"o":176.66,"t":"2026-10-22T18:15:00Z","v":9234,"vw":176.770259},{"c":177.005,"h":177.06,"l":176.91,"n":208,"o":177.01,"t":"2026-10-22T18:20:00Z","v":4856,"vw":176.976919},{"c":176.35,"h":176.87,"l":176.33,"n":181,"o":176.84,"t":"2026-10-22T18:25:00Z","v":5500,"vw":176.5495},{"c":176.61,"h":176.61,"l":176.4075,"n":107,"o":176.4075,"t":"2026-10-22T18:30:00Z","v":3078,"vw":176.438588},{"c":176.2175,"h":176.64,"l":176.165,"n":228,"o":176.48,"t":"2026-10-22T18:35:00Z","v":6251,"vw":176.291982},{"c":176.22,"h":176.29,"l":176.03,"n":264,"o":176.13,"t":"2026-10-22T18:40:00Z","v":6067,"vw":176.134178},{"c":176.23,"h":176.23,"l":176.17,"n":144,"o":176.22,"t":"2026-10-22T18:45:00Z","v":2788,"vw":176.20806},{"c":176.08,"h":176.2375,"l":176.06,"n":153,"o":176.235,"t":"2026-10-22T18:50:00Z","v":3434,"vw":176.144979},{"c":176.38,"h":176.46,"l":176.08,"n":225,"o":176.08,"t":"2026-10-22T18:55:00Z","v":7504,"vw":176.327927},{"c":176.09,"h":176.23,"l":176.09,"n":182,"o":176.23,"t":"2026-10-22T19:00:00Z","v":3940,"vw":176.173334},{"c":176.08,"h":176.36,"l":176.08,"n":252,"o":176.09,"t":"2026-10-22T19:05:00Z","v":5687,"vw":176.153264},{"c":175.99,"h":176.12,"l":175.925,"n":250,"o":176.025,"t":"2026-10-22T19:10:00Z","v":5458,"vw":176.012857},{"c":175.89,"h":176.03,"l":175.86,"n":273,"o":176.005,"t":"2026-10-22T19:15:00Z","v":6181,"vw":175.928596},{"c":176.12,"h":176.32,"l":175.89,"n":290,"o":175.89,"t":"2026-10-22T19:20:00Z","v":7232,"vw":176.116491},{"c":176.02,"h":176.135,"l":175.86,"n":301,"o":176.135,"t":"2026-10-22T19:25:00Z","v":7285,"vw":176.029676},{"c":175.5,"h":175.95,"l":175.42,"n":358,"o":175.95,"t":"2026-10-22T19:30:00Z","v":10293,"vw":175.814026},{"c":175.86,"h":175.9,"l":175.495,"n":400,"o":175.5,"t":"2026-10-22T19:35:00Z","v":12081,"vw":175.57191},{"c":175.79,"h":175.83,"l":175.58,"n":402,"o":175.83,"t":"2026-10-22T19:40:00Z","v":12246,"vw":175.701843},{"c":176.495,"h":176.495,"l":175.79,"n":362,"o":175.79,"t":"2026-10-22T19:45:00Z","v":10296,"vw":175.973323},{"c":176.905,"h":177.03,"l":176.41,"n":1478,"o":176.55,"t":"2026-10-22T19:50:00Z","v":89735,"vw":176.843821},{"c":176.92,"h":177.03,"l":176.1,"n":2105,"o":176.8,"t":"2026-10-22T19:55:00Z","v":83356,"vw":176.571298},{"c":176.96,"h":176.96,"l":176.92,"n":42,"o":176.92,"t":"2026-10-22T20:00:00Z","v":133686,"vw":176.959764},{"c":176.96,"h":176.96,"l":176.96,"n":1,"o":176.96,"t":"2026-10-22T20:25:00Z","v":19584,"vw":176.96}],"history":[{"c":152.18,"h":154.615,"l":151.01,"n":9224,"o":153.83,"t":"2024-10-21T04:00:00Z","v":301484,"vw":152.254593},{"c":154.28,"h":154.4,"l":151.68,"n":9373,"o":151.99,"t":"2024-10-22T04:00:00Z","v":300459,"vw":153.779434},{"c":148.11,"h":153.48,"l":147.74,"n":13148,"o":153,"t":"2024-10-23T04:00:00Z","v":522283,"vw":148.802953},{"c":152.53,"h":153.105,"l":148.045,"n":12817,"o":149.21,"t":"2024-10-24T04:00:00Z","v":468763,"vw":152.30882},{"c":154.56,"h":154.82,"l":152.84,"n":10960,"o":153.91,"t":"2024-10-25T04:00:00Z","v":626902,"vw":154.252691},{"c":156.58,"h":157.59,"l":154.885,"n":12325,"o":156.31,"t":"2024-10-28T04:00:00Z","v":513720,"vw":156.627548},{"c":156.55,"h":156.86,"l":155.25,"n":15465,"o":156.01,"t":"2024-10-29T04:00:00Z","v":557798,"vw":156.268543},{"c":157.11,"h":158.85,"l":156.14,"n":16155,"o":156.84,"t":"2024-10-30T04:00:00Z","v":867365,"vw":157.851391},{"c":145.45,"h":153.87,"l":145.32,"n":24831,"o":150.97,"t":"2024-10-31T04:00:00Z","v":1158954,"vw":147.595053},{"c":145.04,"h":146.67,"l":143.71,"n":15875,"o":145.42,"t":"2024-11-01T04:00:00Z","v":645290,"vw":145.456297},{"c":143.07,"h":143.69,"l":141.54,"n":16424,"o":143.16,"t":"2024-11-04T05:00:00Z","v":655262,"vw":142.939073},{"c":143.1,"h":144.67,"l":142.36,"n":17489,"o":142.94,"t":"2024-11-05T05:00:00Z","v":815211,"vw":143.181869},{"c":153.11,"h":155.945,"l":150.84,"n":16893,"o":151.29,"t":"2024-11-06T05:00:00Z","v":819672,"vw":153.027138},{"c":153.89,"h":155.85,"l":152.09,"n":16344,"o":153.12,"t":"2024-11-07T05:00:00Z","v":486556,"vw":154.324694},{"c":155.17,"h":156.17,"l":154,"n":11804,"o":154,"t":"2024-11-08T05:00:00Z","v":448469,"vw":155.142148},{"c":157.42,"h":157.58,"l":155.38,"n":12252,"o":156.24,"t":"2024-11-11T05:00:00Z","v":500351,"vw":156.900013},{"c":157.48,"h":157.54,"l":155.31,"n":12180,"o":156.43,"t":"2024-11-12T05:00:00Z","v":646287,"vw":157.005135},{"c":159.53,"h":160.17,"l":157.275,"n":11369,"o":158,"t":"2024-11-13T05:00:00Z","v":440266,"vw":159.236963},{"c":157.77,"h":161.84,"l":157.49,"n":15347,"o":160.77,"t":"2024-11-14T05:00:00Z","v":467690,"vw":159.181205},{"c":152.94,"h":157.97,"l":152.74,"n":15141,"o":157.43,"t":"2024-11-15T05:00:00Z","v":499817,"vw":153.866982},{"c":152.72,"h":153.29,"l":150.42,"n":12010,"o":152.47,"t":"2024-11-18T05:00:00Z","v":525110,"vw":152.684297},{"c":153.18,"h":153.295,"l":149.05,"n":12889,"o":151.77,"t":"2024-11-19T05:00:00Z","v":526102,"vw":152.301667},{"c":154.83,"h":154.85,"l":152.26,"n":14192,"o":153,"t":"2024-11-20T05:00:00Z","v":527323,"vw":154.156918},{"c":156,"h":156.78,"l":153.71,"n":10333,"o":155,"t":"2024-11-21T05:00:00Z","v":384520,"vw":155.997387},{"c":156.23,"h":157.695,"l":155.64,"n":9643,"o":155.64,"t":"2024-11-22T05:00:00Z","v":402458,"vw":156.644637},{"c":160.31,"h":161.53,"l":157.88,"n":14467,"o":158.34,"t":"2024-11-25T05:00:00Z","v":757254,"vw":160.330064},{"c":156.45,"h":159.59,"l":156.14,"n":14039,"o":159.59,"t":"2024-11-26T05:00:00Z","v":477748,"vw":156.76516},{"c":156.11,"h":156.91,"l":154.6503,"n":8811,"o":156.05,"t":"2024-11-27T05:00:00Z","v":310751,"vw":155.781959},{"c":157.94,"h":158.36,"l":156.29,"n":5028,"o":156.29,"t":"2024-11-29T05:00:00Z","v":185163,"vw":157.913022},{"c":156.21,"h":158.625,"l":155.1434,"n":12958,"o":157.87,"t":"2024-12-02T05:00:00Z","v":419662,"vw":156.30643},{"c":158.04,"h":158.64,"l":156.515,"n":12314,"o":156.73,"t":"2024-12-03T05:00:00Z","v":363919,"vw":157.965017},{"c":161.81,"h":162.265,"l":156.95,"n":14038,"o":158.05,"t":"2024-12-04T05:00:00Z","v":528755,"vw":160.93174},{"c":164.62,"h":165.57,"l":162.23,"n":14866,"o":162.73,"t":"2024-12-05T05:00:00Z","v":601231,"vw":164.623038},{"c":163.4,"h":168.2,"l":163.08,"n":20649,"o":166.56,"t":"2024-12-06T05:00:00Z","v":2330247,"vw":165.232179},{"c":158.53,"h":164.16,"l":157.38,"n":17189,"o":163.81,"t":"2024-12-09T05:00:00Z","v":698292,"vw":159.132486},{"c":159.22,"h":161.11,"l":156.56,"n":13863,"o":158.8,"t":"2024-12-10T05:00:00Z","v":466968,"vw":159.253971},{"c":161.41,"h":163.13,"l":159.94,"n":11843,"o":162.12,"t":"2024-12-11T05:00:00Z","v":475451,"vw":161.360693},{"c":159.53,"h":162.92,"l":159.475,"n":12361,"o":161.78,"t":"2024-12-12T05:00:00Z","v":534415,"vw":160.415109},{"c":158.99,"h":160.55,"l":158.005,"n":10699,"o":160.16,"t":"2024-12-13T05:00:00Z","v":415102,"vw":158.972586},{"c":160.04,"h":163.55,"l":158.69,"n":14237,"o":158.99,"t":"2024-12-16T05:00:00Z","v":508663,"vw":160.601408},{"c":157.64,"h":160.98,"l":156.77,"n":10170,"o":159.4,"t":"2024-12-17T05:00:00Z","v":363801,"vw":157.908708},{"c":151.31,"h":159.71,"l":151.06,"n":14358,"o":158,"t":"2024-12-18T05:00:00Z","v":524727,"vw":153.685825},{"c":155.14,"h":155.68,"l":152.7795,"n":14857,"o":153.24,"t":"2024-12-19T05:00:00Z","v":540599,"vw":154.694377},{"c":159.84,"h":161.5,"l":154.115,"n":17444,"o":154.26,"t":"2024-12-20T05:00:00Z","v":1832996,"vw":159.793032},{"c":157.56,"h":158.76,"l":155.35,"n":13898,"o":157.3,"t":"2024-12-23T05:00:00Z","v":556632,"vw":157.200343},{"c":158.6,"h":158.89,"l":156.995,"n":5006,"o":157.72,"t":"2024-12-24T05:00:00Z","v":156490,"vw":158.358788},{"c":159.49,"h":160.17,"l":157.55,"n":8609,"o":157.92,"t":"2024-12-26T05:00:00Z","v":302628,"vw":159.517258},{"c":158.46,"h":159.5099,"l":156.9046,"n":8607,"o":158.29,"t":"2024-12-27T05:00:00Z","v":285008,"vw":158.168533},{"c":158.16,"h":158.55,"l":154.1952,"n":9607,"o":155.67,"t":"2024-12-30T05:00:00Z","v":399240,"vw":157.833787},{"c":156.98,"h":158.97,"l":156.41,"n":8567,"o":158.03,"t":"2024-12-31T05:00:00Z","v":264162,"vw":157.128341},{"c":156.31,"h":158.3,"l":154.96,"n":9741,"o":158.3,"t":"2025-01-02T05:00:00Z","v":300182,"vw":156.327783},{"c":156.68,"h":157.47,"l":153.99,"n":10129,"o":156.77,"t":"2025-01-03T05:00:00Z","v":278757,"vw":156.39939},{"c":153.71,"h":159.035,"l":153.5,"n":12850,"o":158.54,"t":"2025-01-06T05:00:00Z","v":486147,"vw":154.56505},{"c":153.09,"h":156.28,"l":152.41,"n":13278,"o":154.7,"t":"2025-01-07T05:00:00Z","v":450848,"vw":153.598295},{"c":152.34,"h":153.36,"l":151.83,"n":12064,"o":152.31,"t":"2025-01-08T05:00:00Z","v":469377,"vw":152.434868},{"c":151.07,"h":152.855,"l":150,"n":12759,"o":150,"t":"2025-01-10T05:00:00Z","v":453129,"vw":151.414415},{"c":152.39,"h":153.14,"l":150,"n":12210,"o":150,"t":"2025-01-13T05:00:00Z","v":554220,"vw":152.089516},{"c":153.94,"h":154.5,"l":152.12,"n":11063,"o":153.55,"t":"2025-01-14T05:00:00Z","v":410023,"vw":153.708635},{"c":154.72,"h":157.88,"l":154.41,"n":12188,"o":157.61,"t":"2025-01-15T05:00:00Z","v":390075,"vw":155.218203},{"c":154.97,"h":156.7,"l":153.91,"n":11303,"o":155.14,"t":"2025-01-16T05:00:00Z","v":336478,"vw":155.04744},{"c":155.99,"h":157.81,"l":155.79,"n":11758,"o":156.21,"t":"2025-01-17T05:00:00Z","v":360182,"vw":156.346364},{"c":156.16,"h":157.65,"l":153.49,"n":11280,"o":156.37,"t":"2025-01-21T05:00:00Z","v":377919,"vw":155.757201},{"c":154.85,"h":156.63,"l":154.14,"n":11377,"o":156.48,"t":"2025-01-22T05:00:00Z","v":514262,"vw":154.832781},{"c":155.53,"h":156.25,"l":153.07,"n":11877,"o":154.42,"t":"2025-01-23T05:00:00Z","v":525167,"vw":154.879333},{"c":154.77,"h":156.7484,"l":153.37,"n":11206,"o":155.53,"t":"2025-01-24T05:00:00Z","v":409201,"vw":154.498773},{"c":155.97,"h":156.4,"l":152,"n":10513,"o":153,"t":"2025-01-27T05:00:00Z","v":336661,"vw":155.683844},{"c":158.06,"h":159.91,"l":155.22,"n":12727,"o":155.77,"t":"2025-01-28T05:00:00Z","v":491808,"vw":158.135028},{"c":157.45,"h":159.53,"l":156.88,"n":9821,"o":158.66,"t":"2025-01-29T05:00:00Z","v":346696,"vw":157.775856},{"c":159.1,"h":160.72,"l":158.34,"n":11108,"o":159.01,"t":"2025-01-30T05:00:00Z","v":427879,"vw":159.472486},{"c":158.23,"h":161.255,"l":157.81,"n":15113,"o":160.13,"t":"2025-01-31T05:00:00Z","v":497260,"vw":158.77751},{"c":156.87,"h":157.6475,"l":153.34,"n":14868,"o":155,"t":"2025-02-03T05:00:00Z","v":482255,"vw":156.379706},{"c":157.76,"h":158.679,"l":156.665,"n":9877,"o":157.85,"t":"2025-02-04T05:00:00Z","v":268575,"vw":157.8409},{"c":158.56,"h":160.375,"l":158.12,"n":13212,"o":158.12,"t":"2025-02-05T05:00:00Z","v":496790,"vw":158.839673},{"c":166.34,"h":166.64,"l":158.93,"n":21367,"o":158.93,"t":"2025-02-06T05:00:00Z","v":1021931,"vw":165.425265},{"c":164.02,"h":168.0199,"l":163.53,"n":13960,"o":167.04,"t":"2025-02-07T05:00:00Z","v":440168,"vw":164.301566},{"c":162.39,"h":168.1,"l":161.82,"n":15564,"o":168,"t":"2025-02-10T05:00:00Z","v":709455,"vw":162.784565},{"c":158.88,"h":160.695,"l":154.07,"n":19641,"o":159.37,"t":"2025-02-11T05:00:00Z","v":941593,"vw":158.444388},{"c":162.11,"h":163.82,"l":158.35,"n":25550,"o":160.38,"t":"2025-02-12T05:00:00Z","v":1200373,"vw":162.106132},{"c":147.38,"h":152.71,"l":140.1727,"n":63107,"o":150.92,"t":"2025-02-13T05:00:00Z","v":3700409,"vw":145.93875},{"c":142.75,"h":147.55,"l":142.74,"n":31559,"o":147.05,"t":"2025-02-14T05:00:00Z","v":1575509,"vw":144.311675},{"c":145.99,"h":147.04,"l":141.52,"n":24634,"o":142.73,"t":"2025-02-18T05:00:00Z","v":1236018,"vw":145.96847},{"c":146.89,"h":147.5199,"l":142.15,"n":19156,"o":143.86,"t":"2025-02-19T05:00:00Z","v":803670,"vw":146.110657},{"c":145.76,"h":146.7,"l":143.72,"n":18548,"o":146.7,"t":"2025-02-20T05:00:00Z","v":831521,"vw":145.451566},{"c":140.02,"h":146.48,"l":139.53,"n":21565,"o":146.24,"t":"2025-02-21T05:00:00Z","v":1281008,"vw":141.524378},{"c":138.01,"h":141.81,"l":137.34,"n":18935,"o":141.48,"t":"2025-02-24T05:00:00Z","v":853492,"vw":138.6586},{"c":138.57,"h":139.71,"l":135.3315,"n":18194,"o":139.63,"t":"2025-02-25T05:00:00Z","v":929812,"vw":138.142085},{"c":139.82,"h":142.425,"l":139.45,"n":14342,"o":139.62,"t":"2025-02-26T05:00:00Z","v":598415,"vw":140.532067},{"c":139.19,"h":141.32,"l":137.1,"n":13104,"o":140.72,"t":"2025-02-27T05:00:00Z","v":504435,"vw":139.611572},{"c":140.95,"h":141.96,"l":138.81,"n":18786,"o":139.47,"t":"2025-02-28T05:00:00Z","v":875754,"vw":140.722915},{"c":139.88,"h":143.57,"l":138.455,"n":16587,"o":141.78,"t":"2025-03-03T05:00:00Z","v":631275,"vw":140.453748},{"c":137.25,"h":139,"l":134.07,"n":19965,"o":137.1,"t":"2025-03-04T05:00:00Z","v":902521,"vw":136.721131},{"c":139.87,"h":140.245,"l":137.575,"n":15175,"o":139.74,"t":"2025-03-05T05:00:00Z","v":583533,"vw":139.44703},{"c":137.03,"h":139.2,"l":135.56,"n":14400,"o":137.41,"t":"2025-03-06T05:00:00Z","v":611601,"vw":137.097583},{"c":135.73,"h":137.545,"l":133.43,"n":22835,"o":136.87,"t":"2025-03-07T05:00:00Z","v":1256802,"vw":135.916539},{"c":129.71,"h":134.26,"l":128.44,"n":26480,"o":133.53,"t":"2025-03-10T04:00:00Z","v":1314219,"vw":130.762997},{"c":127.09,"h":129.7412,"l":124.12,"n":28382,"o":129.44,"t":"2025-03-11T04:00:00Z","v":1355616,"vw":126.632783},{"c":124.78,"h":128.83,"l":122.12,"n":31468,"o":127.93,"t":"2025-03-12T04:00:00Z","v":2054068,"vw":124.453351},{"c":120.83,"h":125.665,"l":119.3,"n":26908,"o":124.7,"t":"2025-03-13T04:00:00Z","v":2067646,"vw":121.697244},{"c":122.21,"h":123.48,"l":120.88,"n":21093,"o":122.65,"t":"2025-03-14T04:00:00Z","v":1376680,"vw":122.105068},{"c":126.48,"h":127.07,"l":122.07,"n":25200,"o":122.07,"t":"2025-03-17T04:00:00Z","v":1341284,"vw":125.886909},{"c":122.21,"h":126.395,"l":122.01,"n":18340,"o":125.48,"t":"2025-03-18T04:00:00Z","v":1003386,"vw":122.885742},{"c":125.7,"h":127.2315,"l":122.95,"n":17779,"o":122.95,"t":"2025-03-19T04:00:00Z","v":829965,"vw":125.476495},{"c":123.92,"h":126.41,"l":122.53,"n":14331,"o":122.53,"t":"2025-03-20T04:00:00Z","v":742387,"vw":124.638263},{"c":121.59,"h":122.35,"l":116.125,"n":23347,"o":121.29,"t":"2025-03-21T04:00:00Z","v":1518030,"vw":120.421847},{"c":123.69,"h":124.685,"l":122.455,"n":19099,"o":123.31,"t":"2025-03-24T04:00:00Z","v":1041456,"vw":123.75163},{"c":125.71,"h":126.17,"l":124.15,"n":13106,"o":124.9,"t":"2025-03-25T04:00:00Z","v":637907,"vw":125.36701},{"c":125.21,"h":127.42,"l":124.75,"n":16711,"o":125.51,"t":"2025-03-26T04:00:00Z","v":810339,"vw":125.398825},{"c":124.69,"h":125.7,"l":121.8,"n":15956,"o":123.72,"t":"2025-03-27T04:00:00Z","v":803565,"vw":124.648448},{"c":121.59,"h":124.08,"l":120.5,"n":18188,"o":123.82,"t":"2025-03-28T04:00:00Z","v":914638,"vw":121.556499},{"c":122.5,"h":122.985,"l":118.29,"n":14441,"o":119.17,"t":"2025-03-31T04:00:00Z","v":696298,"vw":121.622133},{"c":121.78,"h":123.15,"l":119.71,"n":16165,"o":122.42,"t":"2025-04-01T04:00:00Z","v":922787,"vw":121.550403},{"c":124.76,"h":125.07,"l":119.99,"n":14556,"o":119.99,"t":"2025-04-02T04:00:00Z","v":740699,"vw":123.96001},{"c":115.24,"h":118.6,"l":114.02,"n":28289,"o":118.6,"t":"2025-04-03T04:00:00Z","v":1481290,"vw":115.827939},{"c":109.76,"h":112.7,"l":107.47,"n":29149,"o":110.27,"t":"2025-04-04T04:00:00Z","v":1116851,"vw":109.890238},{"c":106,"h":112.45,"l":102.74,"n":31541,"o":105.32,"t":"2025-04-07T04:00:00Z","v":1833875,"vw":106.082354},{"c":104.27,"h":110.95,"l":102.74,"n":27568,"o":110.9,"t":"2025-04-08T04:00:00Z","v":1210265,"vw":105.956865},{"c":119.16,"h":120.16,"l":102.425,"n":27115,"o":103.27,"t":"2025-04-09T04:00:00Z","v":1670216,"vw":114.261762},{"c":111.25,"h":116.79,"l":108.45,"n":20587,"o":115,"t":"2025-04-10T04:00:00Z","v":851942,"vw":111.634888},{"c":112.53,"h":113.245,"l":108.7901,"n":15319,"o":111.25,"t":"2025-04-11T04:00:00Z","v":627755,"vw":111.674499},{"c":109.07,"h":112.2,"l":107.15,"n":24665,"o":111.9,"t":"2025-04-14T04:00:00Z","v":1247516,"vw":109.177392},{"c":108.47,"h":111,"l":108.015,"n":13786,"o":109.67,"t":"2025-04-15T04:00:00Z","v":673767,"vw":108.6749},{"c":106.01,"h":108.915,"l":104.52,"n":20829,"o":107.6,"t":"2025-04-16T04:00:00Z","v":1163922,"vw":106.165051},{"c":105.91,"h":107.27,"l":104.855,"n":18022,"o":106.62,"t":"2025-04-17T04:00:00Z","v":1018791,"vw":106.100949},{"c":104.22,"h":105.52,"l":102.93,"n":17786,"o":104.83,"t":"2025-04-21T04:00:00Z","v":976872,"vw":104.06016},{"c":107.16,"h":108.13,"l":104.6,"n":14346,"o":105.03,"t":"2025-04-22T04:00:00Z","v":1177227,"vw":106.8658},{"c":110.9,"h":116.32,"l":110,"n":22332,"o":112.02,"t":"2025-04-23T04:00:00Z","v":1155324,"vw":112.172093},{"c":112.85,"h":114.24,"l":110.53,"n":15220,"o":110.9,"t":"2025-04-24T04:00:00Z","v":805400,"vw":112.98154},{"c":112.78,"h":114,"l":111.77,"n":11246,"o":112.3,"t":"2025-04-25T04:00:00Z","v":445447,"vw":112.80361},{"c":112.78,"h":115.2089,"l":111.48,"n":19218,"o":113,"t":"2025-04-28T04:00:00Z","v":1035247,"vw":112.603392},{"c":113.35,"h":114.12,"l":111.48,"n":20947,"o":113.02,"t":"2025-04-29T04:00:00Z","v":835537,"vw":113.169671},{"c":112.68,"h":112.81,"l":108.24,"n":21009,"o":110.1,"t":"2025-04-30T04:00:00Z","v":968075,"vw":111.718727},{"c":118.68,"h":124.255,"l":117.61,"n":28082,"o":121.12,"t":"2025-05-01T04:00:00Z","v":1562795,"vw":119.081833},{"c":122.98,"h":124.05,"l":120.74,"n":25550,"o":121.24,"t":"2025-05-02T04:00:00Z","v":1583526,"vw":122.567075},{"c":122.21,"h":123.87,"l":120.64,"n":19319,"o":121.68,"t":"2025-05-05T04:00:00Z","v":1063989,"vw":122.62649},{"c":121.56,"h":123.21,"l":120.36,"n":18233,"o":121.44,"t":"2025-05-06T04:00:00Z","v":1112551,"vw":121.76873},{"c":123.85,"h":125.93,"l":121.94,"n":31833,"o":122.62,"t":"2025-05-07T04:00:00Z","v":1340305,"vw":124.59319},{"c":126.95,"h":128.7,"l":125.18,"n":27554,"o":126.21,"t":"2025-05-08T04:00:00Z","v":1538600,"vw":127.259914},{"c":127.11,"h":127.59,"l":125.505,"n":17969,"o":126.95,"t":"2025-05-09T04:00:00Z","v":878764,"vw":126.789503},{"c":134.91,"h":135.99,"l":132.76,"n":30833,"o":133.2,"t":"2025-05-12T04:00:00Z","v":2154624,"vw":134.656121},{"c":136.5,"h":138.83,"l":135.1,"n":28529,"o":135.55,"t":"2025-05-13T04:00:00Z","v":1566779,"vw":137.186126},{"c":136.25,"h":139.34,"l":136.18,"n":21637,"o":136.55,"t":"2025-05-14T04:00:00Z","v":1149086,"vw":137.118034},{"c":134.19,"h":135.73,"l":133.48,"n":21596,"o":134.13,"t":"2025-05-15T04:00:00Z","v":1086957,"vw":134.250237},{"c":135.03,"h":136.025,"l":133.09,"n":15283,"o":133.65,"t":"2025-05-16T04:00:00Z","v":833981,"vw":135.177179},{"c":133.72,"h":134.84,"l":132.51,"n":18871,"o":132.59,"t":"2025-05-19T04:00:00Z","v":837748,"vw":133.757552},{"c":132.23,"h":133.6299,"l":131.68,"n":14166,"o":132.65,"t":"2025-05-20T04:00:00Z","v":600513,"vw":132.320424},{"c":126.8,"h":131.48,"l":126.72,"n":15533,"o":131.48,"t":"2025-05-21T04:00:00Z","v":801106,"vw":127.65107},{"c":127.54,"h":128.225,"l":126.31,"n":14396,"o":126.74,"t":"2025-05-22T04:00:00Z","v":692458,"vw":127.478552},{"c":127.35,"h":128.24,"l":124.82,"n":13343,"o":124.82,"t":"2025-05-23T04:00:00Z","v":582015,"vw":127.416253},{"c":131.85,"h":132.675,"l":128.09,"n":23542,"o":129.34,"t":"2025-05-27T04:00:00Z","v":1289907,"vw":131.783527},{"c":131.05,"h":132.22,"l":130.01,"n":21431,"o":131.64,"t":"2025-05-28T04:00:00Z","v":1066873,"vw":130.854867},{"c":131.44,"h":132.305,"l":129.94,"n":17095,"o":131.79,"t":"2025-05-29T04:00:00Z","v":866760,"vw":131.321046},{"c":132.03,"h":133.12,"l":130.57,"n":23651,"o":130.78,"t":"2025-05-30T04:00:00Z","v":1419482,"vw":132.314676},{"c":130.51,"h":131.415,"l":127.54,"n":19292,"o":130.97,"t":"2025-06-02T04:00:00Z","v":1054200,"vw":129.910265},{"c":132.83,"h":134,"l":129.475,"n":20023,"o":130.08,"t":"2025-06-03T04:00:00Z","v":930499,"vw":132.867992},{"c":130.96,"h":133.06,"l":130.93,"n":13966,"o":132.73,"t":"2025-06-04T04:00:00Z","v":614769,"vw":131.455928},{"c":129.96,"h":132.64,"l":129.5,"n":13072,"o":131.04,"t":"2025-06-05T04:00:00Z","v":540713,"vw":130.540618},{"c":132.62,"h":133.4,"l":131.515,"n":14497,"o":131.58,"t":"2025-06-06T04:00:00Z","v":798916,"vw":132.663775},{"c":133.97,"h":134.79,"l":132.44,"n":16795,"o":133.26,"t":"2025-06-09T04:00:00Z","v":847629,"vw":133.945157},{"c":134.73,"h":135.7675,"l":133.56,"n":15739,"o":134.7,"t":"2025-06-10T04:00:00Z","v":659700,"vw":134.766644},{"c":134.37,"h":136,"l":133.57,"n":19983,"o":135.52,"t":"2025-06-11T04:00:00Z","v":1135129,"vw":134.617119},{"c":133.06,"h":134.655,"l":131.53,"n":21390,"o":132.34,"t":"2025-06-12T04:00:00Z","v":1161344,"vw":133.595185},{"c":130.56,"h":132.82,"l":128.55,"n":19732,"o":129.91,"t":"2025-06-13T04:00:00Z","v":955185,"vw":130.866648},{"c":134.67,"h":134.76,"l":131.21,"n":23898,"o":132.22,"t":"2025-06-16T04:00:00Z","v":1165483,"vw":134.071558},{"c":133.96,"h":135.36,"l":132.64,"n":17554,"o":133.78,"t":"2025-06-17T04:00:00Z","v":877243,"vw":134.082606},{"c":132.53,"h":136.53,"l":132.53,"n":19355,"o":133.59,"t":"2025-06-18T04:00:00Z","v":879976,"vw":133.685154},{"c":131.72,"h":133.76,"l":130.99,"n":20335,"o":133.53,"t":"2025-06-20T04:00:00Z","v":1658061,"vw":131.916148},{"c":132.66,"h":133.13,"l":127.59,"n":22900,"o":131.56,"t":"2025-06-23T04:00:00Z","v":1293447,"vw":131.783726},{"c":136.02,"h":136.89,"l":133.935,"n":18862,"o":134.66,"t":"2025-06-24T04:00:00Z","v":823652,"vw":136.000222},{"c":137.1,"h":137.72,"l":135.45,"n":22472,"o":136.81,"t":"2025-06-25T04:00:00Z","v":1173293,"vw":136.709194},{"c":138.86,"h":140.53,"l":137.105,"n":19265,"o":137.74,"t":"2025-06-26T04:00:00Z","v":999350,"vw":138.793776},{"c":139.37,"h":140.1,"l":137.6,"n":18087,"o":139,"t":"2025-06-27T04:00:00Z","v":1264320,"vw":139.178934},{"c":139.65,"h":145.17,"l":138.83,"n":25229,"o":144,"t":"2025-06-30T04:00:00Z","v":1421102,"vw":140.998277},{"c":145.39,"h":147.025,"l":140.6,"n":31707,"o":141.4,"t":"2025-07-01T04:00:00Z","v":2174676,"vw":145.261966},{"c":145.39,"h":146.14,"l":143.2,"n":18369,"o":144.55,"t":"2025-07-02T04:00:00Z","v":975166,"vw":145.268754},{"c":147.47,"h":148.84,"l":145.88,"n":12290,"o":146,"t":"2025-07-03T04:00:00Z","v":635156,"vw":147.810977},{"c":145.51,"h":147.5,"l":144.0425,"n":19042,"o":146.32,"t":"2025-07-07T04:00:00Z","v":1024271,"vw":145.570035},{"c":146.33,"h":148.17,"l":146.115,"n":17244,"o":146.62,"t":"2025-07-08T04:00:00Z","v":879848,"vw":146.819073},{"c":147.13,"h":148.2,"l":145.9,"n":15098,"o":147.55,"t":"2025-07-09T04:00:00Z","v":753458,"vw":147.120281},{"c":152.25,"h":152.38,"l":147.03,"n":22381,"o":147.67,"t":"2025-07-10T04:00:00Z","v":1185708,"vw":151.465105},{"c":150.58,"h":151.79,"l":149.9632,"n":13977,"o":151.16,"t":"2025-07-11T04:00:00Z","v":676349,"vw":150.995147},{"c":150.41,"h":151.725,"l":149.62,"n":16424,"o":151.35,"t":"2025-07-14T04:00:00Z","v":853153,"vw":150.676619},{"c":148.34,"h":151.7,"l":148.18,"n":17560,"o":151.7,"t":"2025-07-15T04:00:00Z","v":919884,"vw":149.338769},{"c":146.87,"h":149.08,"l":146.35,"n":17105,"o":148.34,"t":"2025-07-16T04:00:00Z","v":701770,"vw":147.276627},{"c":147.41,"h":148.55,"l":145.19,"n":20587,"o":147,"t":"2025-07-17T04:00:00Z","v":983448,"vw":147.037421},{"c":147.86,"h":147.91,"l":146.48,"n":14911,"o":147.91,"t":"2025-07-18T04:00:00Z","v":586458,"vw":147.491937},{"c":147.29,"h":149.325,"l":147.215,"n":17868,"o":148.85,"t":"2025-07-21T04:00:00Z","v":839318,"vw":148.027518},{"c":148.54,"h":149.13,"l":146.98,"n":16988,"o":148.15,"t":"2025-07-22T04:00:00Z","v":1045081,"vw":148.367828},{"c":147.4,"h":149.99,"l":147.31,"n":17710,"o":148.33,"t":"2025-07-23T04:00:00Z","v":823711,"vw":148.045863},{"c":145.5,"h":148.06,"l":144.24,"n":21611,"o":146.58,"t":"2025-07-24T04:00:00Z","v":1024324,"vw":145.740957},{"c":148.82,"h":149.33,"l":145.31,"n":14707,"o":145.95,"t":"2025-07-25T04:00:00Z","v":711990,"vw":148.274704},{"c":147.74,"h":149.32,"l":147.39,"n":15607,"o":149.32,"t":"2025-07-28T04:00:00Z","v":915201,"vw":147.920496},{"c":145.86,"h":149.02,"l":144.805,"n":15069,"o":146.88,"t":"2025-07-29T04:00:00Z","v":703210,"vw":146.013802},{"c":144.82,"h":147.32,"l":144.04,"n":13795,"o":146.19,"t":"2025-07-30T04:00:00Z","v":500883,"vw":145.271792},{"c":140.97,"h":145.5434,"l":140.56,"n":19965,"o":144.38,"t":"2025-07-31T04:00:00Z","v":939893,"vw":141.673841},{"c":137.5,"h":138.8,"l":133.51,"n":24331,"o":138.13,"t":"2025-08-01T04:00:00Z","v":1012709,"vw":136.892892},{"c":138.23,"h":138.505,"l":136.86,"n":16302,"o":137.83,"t":"2025-08-04T04:00:00Z","v":751715,"vw":138.072463},{"c":136.59,"h":138.5,"l":134.41,"n":17441,"o":137.92,"t":"2025-08-05T04:00:00Z","v":691164,"vw":136.217105},{"c":136.05,"h":137.4141,"l":134.25,"n":29368,"o":136.15,"t":"2025-08-06T04:00:00Z","v":1636944,"vw":135.469924},{"c":139.1,"h":145.42,"l":137.83,"n":36388,"o":142.94,"t":"2025-08-07T04:00:00Z","v":2024442,"vw":139.430608},{"c":135.86,"h":138.71,"l":134,"n":26095,"o":137.47,"t":"2025-08-08T04:00:00Z","v":1280483,"vw":136.332507},{"c":135.01,"h":136.25,"l":134.43,"n":24048,"o":135.28,"t":"2025-08-11T04:00:00Z","v":1239241,"vw":135.111281},{"c":140.69,"h":140.96,"l":135.875,"n":21614,"o":136.14,"t":"2025-08-12T04:00:00Z","v":1064858,"vw":139.943591},{"c":145.24,"h":145.29,"l":140.3,"n":16776,"o":140.3,"t":"2025-08-13T04:00:00Z","v":864041,"vw":144.086602},{"c":142.92,"h":144.4599,"l":142.38,"n":17822,"o":143.5,"t":"2025-08-14T04:00:00Z","v":942075,"vw":143.369267},{"c":141.13,"h":143.73,"l":140.99,"n":17172,"o":143.73,"t":"2025-08-15T04:00:00Z","v":1018126,"vw":141.717583},{"c":140.54,"h":141.03,"l":139.39,"n":17189,"o":140.66,"t":"2025-08-18T04:00:00Z","v":793290,"vw":140.510837},{"c":140.02,"h":142.78,"l":139.53,"n":15363,"o":140.7,"t":"2025-08-19T04:00:00Z","v":1522788,"vw":140.176569},{"c":137.25,"h":139.9715,"l":136.42,"n":20005,"o":139.14,"t":"2025-08-20T04:00:00Z","v":1182128,"vw":137.366552},{"c":136.83,"h":137.72,"l":135.71,"n":12488,"o":136.12,"t":"2025-08-21T04:00:00Z","v":779912,"vw":136.663513},{"c":144.06,"h":144.58,"l":137.27,"n":18337,"o":137.55,"t":"2025-08-22T04:00:00Z","v":975326,"vw":143.604285},{"c":141.44,"h":143.745,"l":141.35,"n":14797,"o":143.67,"t":"2025-08-25T04:00:00Z","v":706639,"vw":141.970342},{"c":142.39,"h":144.22,"l":141.5,"n":18948,"o":141.98,"t":"2025-08-26T04:00:00Z","v":957855,"vw":142.79846},{"c":144.78,"h":145.405,"l":141.4,"n":18124,"o":141.85,"t":"2025-08-27T04:00:00Z","v":965317,"vw":144.71426},{"c":145.4,"h":147.45,"l":145.04,"n":20292,"o":145.48,"t":"2025-08-28T04:00:00Z","v":842046,"vw":145.71278},{"c":144.28,"h":145.68,"l":143.155,"n":13855,"o":144.98,"t":"2025-08-29T04:00:00Z","v":685673,"vw":144.130085},{"c":142.95,"h":143.2,"l":141.28,"n":15425,"o":141.64,"t":"2025-09-02T04:00:00Z","v":555098,"vw":142.582889},{"c":143.44,"h":145.19,"l":142.79,"n":15531,"o":143.59,"t":"2025-09-03T04:00:00Z","v":695814,"vw":143.640557},{"c":145.28,"h":145.54,"l":142.28,"n":16450,"o":143.5,"t":"2025-09-04T04:00:00Z","v":807770,"vw":144.763707},{"c":144.95,"h":147.31,"l":143.27,"n":16104,"o":145.38,"t":"2025-09-05T04:00:00Z","v":611775,"vw":145.010585},{"c":145.41,"h":145.56,"l":144,"n":14776,"o":145.04,"t":"2025-09-08T04:00:00Z","v":700021,"vw":145.166274},{"c":144.25,"h":148,"l":143.86,"n":16111,"o":147.11,"t":"2025-09-09T04:00:00Z","v":965298,"vw":144.656437},{"c":142.06,"h":144.79,"l":141.44,"n":14006,"o":142.93,"t":"2025-09-10T04:00:00Z","v":505586,"vw":142.354649},{"c":145.82,"h":146.35,"l":141.8,"n":15722,"o":141.86,"t":"2025-09-11T04:00:00Z","v":826682,"vw":145.426287},{"c":143.44,"h":146.05,"l":142.8775,"n":16827,"o":145.63,"t":"2025-09-12T04:00:00Z","v":789705,"vw":143.663098},{"c":140.38,"h":144.08,"l":140.38,"n":17353,"o":143.63,"t":"2025-09-15T04:00:00Z","v":813809,"vw":141.260068},{"c":143.37,"h":143.51,"l":140.19,"n":18210,"o":141.7,"t":"2025-09-16T04:00:00Z","v":727892,"vw":142.673507},{"c":141.03,"h":144.24,"l":138.53,"n":18929,"o":143.54,"t":"2025-09-17T04:00:00Z","v":794872,"vw":141.394583},{"c":142.76,"h":144.67,"l":141.45,"n":16275,"o":141.82,"t":"2025-09-18T04:00:00Z","v":574309,"vw":142.887158},{"c":143.04,"h":144.12,"l":141.725,"n":12754,"o":142.8,"t":"2025-09-19T04:00:00Z","v":766084,"vw":142.850649},{"c":139.01,"h":142.81,"l":138.96,"n":16616,"o":141.98,"t":"2025-09-22T04:00:00Z","v":1054469,"vw":139.442499},{"c":138.49,"h":140.7,"l":138.14,"n":12068,"o":139.03,"t":"2025-09-23T04:00:00Z","v":520213,"vw":138.808826},{"c":140.07,"h":140.99,"l":138.3675,"n":15750,"o":138.76,"t":"2025-09-24T04:00:00Z","v":826041,"vw":139.835693},{"c":140,"h":140.74,"l":137.84,"n":18530,"o":139.01,"t":"2025-09-25T04:00:00Z","v":998469,"vw":139.774638},{"c":142.11,"h":143.38,"l":140.21,"n":16485,"o":140.88,"t":"2025-09-26T04:00:00Z","v":671340,"vw":142.225153},{"c":144.39,"h":144.78,"l":141.8,"n":19072,"o":143.66,"t":"2025-09-29T04:00:00Z","v":1037205,"vw":144.1767},{"c":141.93,"h":143.57,"l":141.15,"n":17076,"o":143.04,"t":"2025-09-30T04:00:00Z","v":899727,"vw":142.043944},{"c":144.07,"h":144.5,"l":141.16,"n":19743,"o":141.16,"t":"2025-10-01T04:00:00Z","v":1109617,"vw":143.018553},{"c":145.41,"h":146.28,"l":142.58,"n":19308,"o":144.55,"t":"2025-10-02T04:00:00Z","v":768209,"vw":144.757024},{"c":146.99,"h":147.01,"l":144.0072,"n":19421,"o":145.37,"t":"2025-10-03T04:00:00Z","v":975343,"vw":146.288194},{"c":147.54,"h":148.99,"l":146.3565,"n":16829,"o":146.66,"t":"2025-10-06T04:00:00Z","v":829941,"vw":147.63978},{"c":144.71,"h":147.66,"l":143.3,"n":21891,"o":147.66,"t":"2025-10-07T04:00:00Z","v":945834,"vw":144.616027},{"c":145.08,"h":147.35,"l":143.31,"n":17915,"o":145.2,"t":"2025-10-08T04:00:00Z","v":864466,"vw":145.532914},{"c":145.8,"h":149.99,"l":145.1,"n":17385,"o":146.18,"t":"2025-10-09T04:00:00Z","v":1007855,"vw":146.180298},{"c":142.64,"h":147.285,"l":142.105,"n":17325,"o":146.48,"t":"2025-10-10T04:00:00Z","v":1005758,"vw":143.373818},{"c":146.01,"h":147.37,"l":143.01,"n":17309,"o":144.06,"t":"2025-10-13T04:00:00Z","v":874356,"vw":145.977355},{"c":147.75,"h":149.05,"l":144.31,"n":12553,"o":144.31,"t":"2025-10-14T04:00:00Z","v":564777,"vw":147.615057},{"c":146.75,"h":149.525,"l":145.45,"n":15794,"o":148.52,"t":"2025-10-15T04:00:00Z","v":852705,"vw":147.085224},{"c":144.2,"h":147.63,"l":143.19,"n":20292,"o":146.71,"t":"2025-10-16T04:00:00Z","v":1014405,"vw":144.574112},{"c":145.41,"h":146.9,"l":144.08,"n":12445,"o":144.76,"t":"2025-10-17T04:00:00Z","v":496250,"vw":145.614094},{"c":147.9,"h":148.22,"l":145.41,"n":15376,"o":146.45,"t":"2025-10-20T04:00:00Z","v":1019289,"vw":147.586627},{"c":149.39,"h":150.14,"l":147.16,"n":14803,"o":147.21,"t":"2025-10-21T04:00:00Z","v":630991,"vw":149.021564},{"c":152.03,"h":156.01,"l":151.64,"n":22910,"o":153.43,"t":"2025-10-22T04:00:00Z","v":1212937,"vw":152.816284},{"c":148.31,"h":152.39,"l":147.42,"n":18996,"o":150.01,"t":"2025-10-23T04:00:00Z","v":670019,"vw":148.943869},{"c":148.87,"h":150.855,"l":147.78,"n":15950,"o":150.05,"t":"2025-10-24T04:00:00Z","v":811962,"vw":148.725442},{"c":148.89,"h":150.16,"l":147.615,"n":15508,"o":149.53,"t":"2025-10-27T04:00:00Z","v":723931,"vw":148.933567},{"c":144.35,"h":148.96,"l":143.84,"n":19295,"o":148.1,"t":"2025-10-28T04:00:00Z","v":1179518,"vw":144.59557},{"c":143.66,"h":145.92,"l":143.035,"n":21109,"o":143.52,"t":"2025-10-29T04:00:00Z","v":1603933,"vw":144.152515},{"c":140.54,"h":144.55,"l":139.68,"n":22793,"o":141.61,"t":"2025-10-30T04:00:00Z","v":1461933,"vw":141.944953},{"c":137.41,"h":141.57,"l":135.15,"n":23436,"o":140.1,"t":"2025-10-31T04:00:00Z","v":1419252,"vw":137.4219},{"c":136.66,"h":137.6375,"l":134.18,"n":24138,"o":136.24,"t":"2025-11-03T05:00:00Z","v":1335093,"vw":136.415598},{"c":135.42,"h":137.5,"l":134.77,"n":20906,"o":134.77,"t":"2025-11-04T05:00:00Z","v":1222835,"vw":135.72928},{"c":138,"h":139.53,"l":134.73,"n":26222,"o":135.8,"t":"2025-11-05T05:00:00Z","v":1585377,"vw":137.516651},{"c":146.37,"h":148,"l":142,"n":38467,"o":142.14,"t":"2025-11-06T05:00:00Z","v":2104781,"vw":146.139266},{"c":155.34,"h":155.64,"l":147.27,"n":34749,"o":147.58,"t":"2025-11-07T05:00:00Z","v":1770841,"vw":153.127813},{"c":156.63,"h":157.88,"l":152.3,"n":24843,"o":155.46,"t":"2025-11-10T05:00:00Z","v":1286239,"vw":156.435462},{"c":156.48,"h":158.84,"l":154.37,"n":20965,"o":155.62,"t":"2025-11-11T05:00:00Z","v":1159598,"vw":156.520948},{"c":156.85,"h":157.7,"l":154.25,"n":18714,"o":155.01,"t":"2025-11-12T05:00:00Z","v":918173,"vw":156.669923},{"c":152.12,"h":157.26,"l":151.65,"n":20442,"o":156.24,"t":"2025-11-13T05:00:00Z","v":970953,"vw":153.124872},{"c":152.3,"h":153,"l":149.2712,"n":15417,"o":150,"t":"2025-11-14T05:00:00Z","v":608674,"vw":151.929627},{"c":148.96,"h":151.665,"l":148.34,"n":14691,"o":151.28,"t":"2025-11-17T05:00:00Z","v":590383,"vw":149.69976},{"c":149.32,"h":150.27,"l":147.1,"n":15288,"o":147.71,"t":"2025-11-18T05:00:00Z","v":617271,"vw":148.975775},{"c":150.04,"h":151.9479,"l":148.875,"n":17015,"o":149.72,"t":"2025-11-19T05:00:00Z","v":658634,"vw":150.343399},{"c":149.43,"h":153.83,"l":148.97,"n":16046,"o":151.4,"t":"2025-11-20T05:00:00Z","v":732980,"vw":150.535974},{"c":158.48,"h":158.85,"l":150.925,"n":17668,"o":151.41,"t":"2025-11-21T05:00:00Z","v":881574,"vw":157.0481},{"c":161.54,"h":162.5,"l":157.8,"n":26231,"o":160,"t":"2025-11-24T05:00:00Z","v":1570297,"vw":161.3884},{"c":166.4,"h":167.24,"l":162.42,"n":21097,"o":162.42,"t":"2025-11-25T05:00:00Z","v":995599,"vw":165.863484},{"c":166.05,"h":167.52,"l":164.625,"n":15407,"o":165.59,"t":"2025-11-26T05:00:00Z","v":640006,"vw":166.553507},{"c":164.39,"h":166.5,"l":163.59,"n":9976,"o":166.03,"t":"2025-11-28T05:00:00Z","v":402536,"vw":164.557895},{"c":161.15,"h":164.03,"l":160.78,"n":18041,"o":163.36,"t":"2025-12-01T05:00:00Z","v":957406,"vw":161.868159},{"c":161.44,"h":162.43,"l":158.47,"n":18495,"o":161.23,"t":"2025-12-02T05:00:00Z","v":805390,"vw":161.181452},{"c":161.28,"h":163.8,"l":160.29,"n":17329,"o":160.7,"t":"2025-12-03T05:00:00Z","v":874546,"vw":161.549718},{"c":156.66,"h":160.25,"l":154.43,"n":22170,"o":160.25,"t":"2025-12-04T05:00:00Z","v":784053,"vw":156.483319},{"c":156,"h":158.094,"l":155.75,"n":17583,"o":156.9,"t":"2025-12-05T05:00:00Z","v":668792,"vw":156.463438},{"c":153.07,"h":157.65,"l":152.3101,"n":17017,"o":157.65,"t":"2025-12-08T05:00:00Z","v":755623,"vw":153.458003},{"c":152,"h":154.16,"l":151.79,"n":14555,"o":152.97,"t":"2025-12-09T05:00:00Z","v":544308,"vw":152.461408},{"c":154.74,"h":155.16,"l":151.64,"n":15458,"o":152.67,"t":"2025-12-10T05:00:00Z","v":689941,"vw":153.90621},{"c":161.14,"h":162.38,"l":155.145,"n":21947,"o":155.94,"t":"2025-12-11T05:00:00Z","v":1020493,"vw":160.78267},{"c":161.55,"h":164.01,"l":160.83,"n":17223,"o":162.57,"t":"2025-12-12T05:00:00Z","v":823484,"vw":162.387682},{"c":166.4,"h":167.99,"l":161.595,"n":20657,"o":162.33,"t":"2025-12-15T05:00:00Z","v":1076617,"vw":165.813724},{"c":162.69,"h":166.4,"l":160.31,"n":21530,"o":165.37,"t":"2025-12-16T05:00:00Z","v":1088644,"vw":162.837718},{"c":164.28,"h":166.415,"l":162.7,"n":18429,"o":163.87,"t":"2025-12-17T05:00:00Z","v":718627,"vw":164.538849},{"c":162.56,"h":165.65,"l":160.71,"n":14975,"o":165.65,"t":"2025-12-18T05:00:00Z","v":777644,"vw":162.160816},{"c":164.57,"h":165.75,"l":162.02,"n":14778,"o":162.02,"t":"2025-12-19T05:00:00Z","v":1067132,"vw":164.601577},{"c":165.95,"h":167.37,"l":164.4001,"n":12607,"o":165.4,"t":"2025-12-22T05:00:00Z","v":896406,"vw":166.175032},{"c":165.49,"h":167,"l":163.55,"n":14479,"o":165.19,"t":"2025-12-23T05:00:00Z","v":801565,"vw":165.794278},{"c":165.48,"h":165.99,"l":163.99,"n":6181,"o":163.99,"t":"2025-12-24T05:00:00Z","v":188946,"vw":165.307553},{"c":165.69,"h":166.7,"l":164.37,"n":7548,"o":165.68,"t":"2025-12-26T05:00:00Z","v":231205,"vw":165.496093},{"c":164.74,"h":166.87,"l":163.263,"n":12237,"o":165.65,"t":"2025-12-29T05:00:00Z","v":697120,"vw":164.412146},{"c":163.57,"h":165.52,"l":163.54,"n":11389,"o":164.13,"t":"2025-12-30T05:00:00Z","v":404672,"vw":163.983372},{"c":160.32,"h":162.8725,"l":158.91,"n":18986,"o":162.26,"t":"2025-12-31T05:00:00Z","v":1060930,"vw":160.771418},{"c":165.57,"h":166.26,"l":159.2001,"n":17081,"o":160.77,"t":"2026-01-02T05:00:00Z","v":794460,"vw":164.968057},{"c":163.94,"h":165.45,"l":161.8,"n":18395,"o":164.51,"t":"2026-01-05T05:00:00Z","v":813252,"vw":163.96928},{"c":167.62,"h":167.8,"l":162.33,"n":17923,"o":163.19,"t":"2026-01-06T05:00:00Z","v":924699,"vw":166.458475},{"c":165.38,"h":167.73,"l":164.18,"n":16032,"o":166.32,"t":"2026-01-07T05:00:00Z","v":679843,"vw":165.313764},{"c":169.11,"h":169.15,"l":163.85,"n":14203,"o":164.71,"t":"2026-01-08T05:00:00Z","v":671159,"vw":168.291987},{"c":168.19,"h":172.24,"l":166.305,"n":16830,"o":170,"t":"2026-01-09T05:00:00Z","v":765391,"vw":167.896464},{"c":165.27,"h":167.6,"l":162.92,"n":16454,"o":166.63,"t":"2026-01-12T05:00:00Z","v":690074,"vw":165.31628},{"c":168.55,"h":168.745,"l":165.03,"n":16423,"o":165.79,"t":"2026-01-13T05:00:00Z","v":681800,"vw":167.463208},{"c":168.29,"h":171.01,"l":164.785,"n":17158,"o":171.01,"t":"2026-01-14T05:00:00Z","v":655916,"vw":167.874564},{"c":169.71,"h":174.576,"l":168.59,"n":15205,"o":170.68,"t":"2026-01-15T05:00:00Z","v":559512,"vw":170.037111},{"c":167.94,"h":169.3599,"l":166.23,"n":12523,"o":168.16,"t":"2026-01-16T05:00:00Z","v":512794,"vw":168.040996},{"c":160.68,"h":165.5,"l":158.7,"n":19283,"o":165.44,"t":"2026-01-20T05:00:00Z","v":844116,"vw":161.185529},{"c":163.75,"h":164.56,"l":161.495,"n":14943,"o":163.17,"t":"2026-01-21T05:00:00Z","v":721504,"vw":163.32438},{"c":165.44,"h":166.37,"l":163.305,"n":16310,"o":164.04,"t":"2026-01-22T05:00:00Z","v":763561,"vw":165.15247},{"c":163.78,"h":164.59,"l":161.41,"n":15437,"o":164.42,"t":"2026-01-23T05:00:00Z","v":657072,"vw":163.530321},{"c":161.78,"h":163.65,"l":160.75,"n":14338,"o":163.17,"t":"2026-01-26T05:00:00Z","v":566427,"vw":161.723306},{"c":156.86,"h":162.6,"l":156.71,"n":19020,"o":162.08,"t":"2026-01-27T05:00:00Z","v":955239,"vw":157.600938},{"c":158.16,"h":159.29,"l":156.38,"n":14282,"o":156.86,"t":"2026-01-28T05:00:00Z","v":543950,"vw":157.816442},{"c":159.26,"h":161.42,"l":156.5101,"n":14716,"o":159.39,"t":"2026-01-29T05:00:00Z","v":713513,"vw":158.831446},{"c":156.37,"h":160.06,"l":155.5,"n":17372,"o":159.66,"t":"2026-01-30T05:00:00Z","v":811414,"vw":156.699204},{"c":154.9,"h":157.27,"l":154.2,"n":19877,"o":156.75,"t":"2026-02-02T05:00:00Z","v":840522,"vw":155.300875},{"c":156.12,"h":156.53,"l":153.24,"n":20494,"o":154.35,"t":"2026-02-03T05:00:00Z","v":718159,"vw":155.220531},{"c":161.15,"h":163.87,"l":157.38,"n":23618,"o":158.43,"t":"2026-02-04T05:00:00Z","v":1184128,"vw":161.423701},{"c":159.74,"h":161.6725,"l":157.39,"n":16561,"o":160.57,"t":"2026-02-05T05:00:00Z","v":736931,"vw":159.679766},{"c":162.87,"h":165.61,"l":158.12,"n":23260,"o":158.12,"t":"2026-02-06T05:00:00Z","v":1193706,"vw":163.656439},{"c":159.63,"h":162.27,"l":157.505,"n":17387,"o":159.61,"t":"2026-02-09T05:00:00Z","v":789557,"vw":159.895826},{"c":169.05,"h":170.82,"l":161.97,"n":24878,"o":161.97,"t":"2026-02-10T05:00:00Z","v":1390862,"vw":167.993513},{"c":168.63,"h":171.3,"l":167.2,"n":29731,"o":169.99,"t":"2026-02-11T05:00:00Z","v":1760850,"vw":169.398138},{"c":169.07,"h":180.53,"l":168.84,"n":36987,"o":170.95,"t":"2026-02-12T05:00:00Z","v":1964378,"vw":173.007087},{"c":165.39,"h":172.02,"l":164.98,"n":20777,"o":170.47,"t":"2026-02-13T05:00:00Z","v":968243,"vw":166.580735},{"c":169.59,"h":170.695,"l":161.31,"n":21583,"o":163.43,"t":"2026-02-17T05:00:00Z","v":1097713,"vw":168.452969},{"c":167.94,"h":172.64,"l":167.3273,"n":20402,"o":168.54,"t":"2026-02-18T05:00:00Z","v":970487,"vw":169.210992},{"c":167.96,"h":169.777,"l":166.07,"n":21022,"o":166.61,"t":"2026-02-19T05:00:00Z","v":1164463,"vw":168.045922},{"c":171.84,"h":173.29,"l":166.46,"n":18000,"o":168.85,"t":"2026-02-20T05:00:00Z","v":845058,"vw":171.402054},{"c":159.65,"h":170.08,"l":159.02,"n":23833,"o":170.07,"t":"2026-02-23T05:00:00Z","v":1144085,"vw":160.753733},{"c":164.02,"h":164.82,"l":159.77,"n":20713,"o":160.12,"t":"2026-02-24T05:00:00Z","v":927208,"vw":163.774915},{"c":168.1,"h":168.41,"l":163.2325,"n":20342,"o":166.07,"t":"2026-02-25T05:00:00Z","v":1051101,"vw":167.150241},{"c":171.21,"h":173.38,"l":169.21,"n":17166,"o":170.27,"t":"2026-02-26T05:00:00Z","v":601577,"vw":170.925091},{"c":161.5,"h":167.53,"l":161,"n":20615,"o":167.53,"t":"2026-02-27T05:00:00Z","v":1904182,"vw":161.969134},{"c":159.81,"h":161.31,"l":152.21,"n":21090,"o":155.27,"t":"2026-03-02T05:00:00Z","v":1036038,"vw":159.339957},{"c":163.62,"h":164.04,"l":153.295,"n":20390,"o":155.51,"t":"2026-03-03T05:00:00Z","v":1163802,"vw":160.423809},{"c":162,"h":165.185,"l":160.11,"n":16998,"o":163.91,"t":"2026-03-04T05:00:00Z","v":705447,"vw":162.026861},{"c":158.26,"h":162.02,"l":156,"n":18025,"o":160.18,"t":"2026-03-05T05:00:00Z","v":924530,"vw":157.936247},{"c":149.62,"h":155.84,"l":148.34,"n":18167,"o":155.41,"t":"2026-03-06T05:00:00Z","v":837186,"vw":150.226776},{"c":155.72,"h":157.18,"l":141.65,"n":29833,"o":148.11,"t":"2026-03-09T04:00:00Z","v":1860958,"vw":150.948797},{"c":151.99,"h":157.355,"l":151.75,"n":25572,"o":153.19,"t":"2026-03-10T04:00:00Z","v":1131876,"vw":153.959779},{"c":151.46,"h":152.77,"l":149.645,"n":13414,"o":151.29,"t":"2026-03-11T04:00:00Z","v":630643,"vw":151.068215},{"c":143.54,"h":148.14,"l":143.19,"n":20172,"o":148.14,"t":"2026-03-12T04:00:00Z","v":932536,"vw":145.063613},{"c":139.3,"h":145.01,"l":139.23,"n":19536,"o":144.03,"t":"2026-03-13T04:00:00Z","v":793065,"vw":140.910407},{"c":141.33,"h":145.0799,"l":140.905,"n":17879,"o":142.3,"t":"2026-03-16T04:00:00Z","v":802530,"vw":141.990505},{"c":147.49,"h":148.98,"l":144.76,"n":16497,"o":144.76,"t":"2026-03-17T04:00:00Z","v":611127,"vw":147.668663},{"c":145.38,"h":147.68,"l":145,"n":17010,"o":146.64,"t":"2026-03-18T04:00:00Z","v":650058,"vw":145.927893},{"c":144.34,"h":146.31,"l":142.575,"n":17959,"o":143.19,"t":"2026-03-19T04:00:00Z","v":742090,"vw":144.569107},{"c":142.11,"h":144.165,"l":140.8,"n":14630,"o":143.2,"t":"2026-03-20T04:00:00Z","v":901309,"vw":142.115958},{"c":145.54,"h":150.62,"l":145.49,"n":16858,"o":146.88,"t":"2026-03-23T04:00:00Z","v":631345,"vw":147.06202},{"c":145.68,"h":146.8,"l":143.29,"n":14719,"o":143.67,"t":"2026-03-24T04:00:00Z","v":580409,"vw":145.469215},{"c":147.57,"h":148.945,"l":144.26,"n":14260,"o":147.62,"t":"2026-03-25T04:00:00Z","v":504353,"vw":147.176056},{"c":145.96,"h":149.9,"l":144.88,"n":15295,"o":147.4,"t":"2026-03-26T04:00:00Z","v":678826,"vw":146.287188},{"c":142.31,"h":147.7,"l":141.0734,"n":15662,"o":147.7,"t":"2026-03-27T04:00:00Z","v":577778,"vw":142.842514},{"c":139.95,"h":144.315,"l":139.39,"n":15732,"o":141.47,"t":"2026-03-30T04:00:00Z","v":521770,"vw":140.442917},{"c":143.79,"h":144.48,"l":137.53,"n":22753,"o":142.26,"t":"2026-03-31T04:00:00Z","v":1050386,"vw":142.202313},{"c":143.88,"h":145.28,"l":141.81,"n":16193,"o":143.82,"t":"2026-04-01T04:00:00Z","v":648400,"vw":143.914299},{"c":143.47,"h":145.45,"l":139.624,"n":15012,"o":141.05,"t":"2026-04-02T04:00:00Z","v":563283,"vw":142.842948},{"c":145.99,"h":146.02,"l":140.6,"n":11100,"o":142.81,"t":"2026-04-06T04:00:00Z","v":451002,"vw":144.755766},{"c":144.9,"h":146.285,"l":141.49,"n":13459,"o":145.12,"t":"2026-04-07T04:00:00Z","v":547335,"vw":144.109155},{"c":151.68,"h":160,"l":151.305,"n":20894,"o":152.5,"t":"2026-04-08T04:00:00Z","v":1002684,"vw":153.38769},{"c":155.69,"h":157.01,"l":149.47,"n":21285,"o":151.06,"t":"2026-04-09T04:00:00Z","v":897325,"vw":155.623932},{"c":155.25,"h":158.275,"l":154.19,"n":12170,"o":158.03,"t":"2026-04-10T04:00:00Z","v":516758,"vw":155.598327},{"c":159.2,"h":159.53,"l":152.92,"n":13842,"o":153.63,"t":"2026-04-13T04:00:00Z","v":665128,"vw":157.410472},{"c":162.98,"h":164.76,"l":159.985,"n":18100,"o":160.02,"t":"2026-04-14T04:00:00Z","v":823007,"vw":162.989608},{"c":163.46,"h":164.84,"l":161.03,"n":16499,"o":164.75,"t":"2026-04-15T04:00:00Z","v":673359,"vw":163.304535},{"c":164.08,"h":165.75,"l":161.68,"n":17845,"o":163.92,"t":"2026-04-16T04:00:00Z","v":849261,"vw":163.677981},{"c":172.48,"h":175.54,"l":166.94,"n":23102,"o":167.99,"t":"2026-04-17T04:00:00Z","v":1125615,"vw":172.956758},{"c":172.68,"h":173.75,"l":170.76,"n":17578,"o":171.07,"t":"2026-04-20T04:00:00Z","v":903398,"vw":172.546297},{"c":170.74,"h":174.17,"l":169.31,"n":18335,"o":172.31,"t":"2026-04-21T04:00:00Z","v":767336,"vw":171.436599},{"c":165.44,"h":171.88,"l":164.8,"n":16179,"o":171.39,"t":"2026-04-22T04:00:00Z","v":624954,"vw":166.521934},{"c":164.46,"h":167.955,"l":162,"n":16280,"o":166.99,"t":"2026-04-23T04:00:00Z","v":827622,"vw":164.722689},{"c":164.26,"h":164.92,"l":162.03,"n":15857,"o":163.64,"t":"2026-04-24T04:00:00Z","v":643298,"vw":163.953614},{"c":163.96,"h":165.69,"l":162.22,"n":18095,"o":163.07,"t":"2026-04-27T04:00:00Z","v":657043,"vw":163.835919},{"c":162.36,"h":165.31,"l":161.12,"n":17765,"o":161.54,"t":"2026-04-28T04:00:00Z","v":716266,"vw":162.817848},{"c":158.91,"h":162.38,"l":156.855,"n":19889,"o":161.23,"t":"2026-04-29T04:00:00Z","v":1048033,"vw":158.870445},{"c":167.57,"h":173.09,"l":162.05,"n":26085,"o":166.24,"t":"2026-04-30T04:00:00Z","v":1505613,"vw":168.82399},{"c":163.73,"h":170.21,"l":162.51,"n":20836,"o":168.24,"t":"2026-05-01T04:00:00Z","v":1026059,"vw":166.213583},{"c":159.12,"h":163.23,"l":158.62,"n":19687,"o":161.02,"t":"2026-05-04T04:00:00Z","v":687079,"vw":160.060067},{"c":161.98,"h":164.15,"l":160.27,"n":18771,"o":160.27,"t":"2026-05-05T04:00:00Z","v":689681,"vw":162.837174},{"c":169.37,"h":170.3,"l":166.42,"n":17785,"o":166.42,"t":"2026-05-06T04:00:00Z","v":697304,"vw":169.231768},{"c":170.47,"h":171.325,"l":168.16,"n":19879,"o":169.37,"t":"2026-05-07T04:00:00Z","v":1478807,"vw":170.072665},{"c":167.6,"h":171.96,"l":166.63,"n":16839,"o":170.5,"t":"2026-05-08T04:00:00Z","v":1064931,"vw":168.124459},{"c":165.15,"h":169.76,"l":163.2,"n":14200,"o":169.76,"t":"2026-05-11T04:00:00Z","v":514943,"vw":165.023811},{"c":166.47,"h":169.14,"l":164.29,"n":13222,"o":166.53,"t":"2026-05-12T04:00:00Z","v":596206,"vw":166.281489},{"c":167.26,"h":167.9699,"l":164.18,"n":14574,"o":166,"t":"2026-05-13T04:00:00Z","v":597135,"vw":166.685482},{"c":169.98,"h":171.29,"l":166.89,"n":17896,"o":169.63,"t":"2026-05-14T04:00:00Z","v":768272,"vw":169.672327},{"c":168.78,"h":170.67,"l":167.245,"n":19436,"o":169.37,"t":"2026-05-15T04:00:00Z","v":1070190,"vw":169.033803},{"c":169.4,"h":172.94,"l":166.68,"n":13762,"o":166.75,"t":"2026-05-18T04:00:00Z","v":591078,"vw":170.086553},{"c":164.4,"h":168.79,"l":164.34,"n":17158,"o":168.41,"t":"2026-05-19T04:00:00Z","v":1001325,"vw":165.923285},{"c":173.19,"h":173.7509,"l":163.04,"n":19444,"o":165.3,"t":"2026-05-20T04:00:00Z","v":852358,"vw":172.12924},{"c":175.52,"h":177.15,"l":169.5,"n":15011,"o":170.14,"t":"2026-05-21T04:00:00Z","v":619785,"vw":175.008516},{"c":174.15,"h":177.67,"l":174.005,"n":16897,"o":177.1,"t":"2026-05-22T04:00:00Z","v":779280,"vw":175.16139},{"c":179.52,"h":180.08,"l":174.91,"n":18953,"o":177.66,"t":"2026-05-26T04:00:00Z","v":1031129,"vw":178.795309},{"c":183.15,"h":183.71,"l":179.08,"n":18383,"o":181.8,"t":"2026-05-27T04:00:00Z","v":945778,"vw":182.021077},{"c":185.46,"h":188.5,"l":181.61,"n":24937,"o":186.49,"t":"2026-05-28T04:00:00Z","v":1364015,"vw":185.456913},{"c":181.36,"h":186.97,"l":180.74,"n":22852,"o":186.39,"t":"2026-05-29T04:00:00Z","v":1229379,"vw":182.583037},{"c":183.65,"h":186.22,"l":180.705,"n":22474,"o":181.4,"t":"2026-06-01T04:00:00Z","v":877629,"vw":183.973674},{"c":185.21,"h":190,"l":182.0101,"n":21415,"o":182.45,"t":"2026-06-02T04:00:00Z","v":1089444,"vw":186.524738},{"c":185.92,"h":187.24,"l":182.43,"n":17337,"o":182.43,"t":"2026-06-03T04:00:00Z","v":615022,"vw":185.925562},{"c":189.13,"h":189.64,"l":185.1292,"n":18272,"o":188.05,"t":"2026-06-04T04:00:00Z","v":766321,"vw":187.899472},{"c":193.06,"h":195.04,"l":190.14,"n":21342,"o":190.14,"t":"2026-06-05T04:00:00Z","v":833157,"vw":193.263909},{"c":193.72,"h":196.075,"l":191.3,"n":22230,"o":191.93,"t":"2026-06-08T04:00:00Z","v":1382861,"vw":193.877302},{"c":194.08,"h":199.87,"l":193.06,"n":22054,"o":195.67,"t":"2026-06-09T04:00:00Z","v":1133273,"vw":195.189004},{"c":190.63,"h":198.575,"l":189.81,"n":20917,"o":194.08,"t":"2026-06-10T04:00:00Z","v":1193556,"vw":192.97145},{"c":197.86,"h":197.99,"l":191.275,"n":20415,"o":193.12,"t":"2026-06-11T04:00:00Z","v":791457,"vw":196.134845},{"c":199.36,"h":200.47,"l":197,"n":18302,"o":198.41,"t":"2026-06-12T04:00:00Z","v":698449,"vw":199.217522},{"c":198.95,"h":206,"l":194.51,"n":25434,"o":203.54,"t":"2026-06-15T04:00:00Z","v":1113967,"vw":198.566642},{"c":197.03,"h":199.2,"l":195.665,"n":16355,"o":196.34,"t":"2026-06-16T04:00:00Z","v":953659,"vw":197.608648},{"c":201.88,"h":206.49,"l":196.55,"n":25161,"o":196.64,"t":"2026-06-17T04:00:00Z","v":1184067,"vw":202.8891},{"c":202.09,"h":206.86,"l":200.87,"n":20120,"o":204.37,"t":"2026-06-18T04:00:00Z","v":1165409,"vw":202.973125},{"c":196.33,"h":200.08,"l":195.41,"n":21347,"o":199.53,"t":"2026-06-22T04:00:00Z","v":993924,"vw":196.873283},{"c":198.05,"h":201.1,"l":194.205,"n":14186,"o":194.4,"t":"2026-06-23T04:00:00Z","v":678229,"vw":198.550301},{"c":197.32,"h":202.4411,"l":196.55,"n":19424,"o":199.8,"t":"2026-06-24T04:00:00Z","v":1214288,"vw":198.512723},{"c":197.01,"h":200.72,"l":195.28,"n":16334,"o":198.58,"t":"2026-06-25T04:00:00Z","v":793174,"vw":197.252786},{"c":197.68,"h":198.98,"l":195.11,"n":15567,"o":195.49,"t":"2026-06-26T04:00:00Z","v":1433241,"vw":197.594879},{"c":196.77,"h":199.92,"l":195.32,"n":18129,"o":198.42,"t":"2026-06-29T04:00:00Z","v":747081,"vw":196.860589},{"c":193.84,"h":195.9,"l":193.02,"n":15356,"o":195,"t":"2026-06-30T04:00:00Z","v":736882,"vw":194.080463},{"c":190.86,"h":193.97,"l":190.22,"n":15470,"o":192.5,"t":"2026-07-01T04:00:00Z","v":627903,"vw":191.79144},{"c":191.28,"h":193.49,"l":189.3,"n":17666,"o":191.07,"t":"2026-07-02T04:00:00Z","v":791905,"vw":190.974962},{"c":193.48,"h":193.61,"l":189.65,"n":16934,"o":192.24,"t":"2026-07-06T04:00:00Z","v":705012,"vw":192.764769},{"c":193.16,"h":195.175,"l":191.9975,"n":15867,"o":193.42,"t":"2026-07-07T04:00:00Z","v":612504,"vw":193.135997},{"c":187.4,"h":192.585,"l":186.67,"n":16267,"o":191.83,"t":"2026-07-08T04:00:00Z","v":673932,"vw":188.192487},{"c":189.95,"h":192.605,"l":186.8301,"n":12375,"o":187.75,"t":"2026-07-09T04:00:00Z","v":524688,"vw":190.589168},{"c":191.14,"h":192.71,"l":189.71,"n":10291,"o":190.78,"t":"2026-07-10T04:00:00Z","v":318481,"vw":191.456229},{"c":184.72,"h":191.91,"l":182.02,"n":17538,"o":191.14,"t":"2026-07-13T04:00:00Z","v":824987,"vw":184.911261},{"c":189.7,"h":189.92,"l":183.945,"n":15356,"o":185.95,"t":"2026-07-14T04:00:00Z","v":593858,"vw":188.670715},{"c":191,"h":193.27,"l":189.84,"n":13831,"o":193.15,"t":"2026-07-15T04:00:00Z","v":680369,"vw":191.276421},{"c":188.76,"h":194.125,"l":185.83,"n":20845,"o":190.16,"t":"2026-07-16T04:00:00Z","v":1142817,"vw":188.578776},{"c":190.65,"h":190.775,"l":187.19,"n":16236,"o":187.99,"t":"2026-07-17T04:00:00Z","v":741063,"vw":189.076389},{"c":189.55,"h":193.19,"l":188.22,"n":17536,"o":191.78,"t":"2026-07-20T04:00:00Z","v":717313,"vw":189.534801},{"c":189.51,"h":192.22,"l":188.705,"n":13652,"o":191.31,"t":"2026-07-21T04:00:00Z","v":485500,"vw":190.0806},{"c":187.43,"h":191.28,"l":187.015,"n":13324,"o":187.88,"t":"2026-07-22T04:00:00Z","v":529167,"vw":188.104885},{"c":183.62,"h":185.47,"l":182.01,"n":15300,"o":185.07,"t":"2026-07-23T04:00:00Z","v":683422,"vw":183.331269},{"c":187.13,"h":190.07,"l":183.74,"n":15558,"o":183.74,"t":"2026-07-24T04:00:00Z","v":662779,"vw":187.739626},{"c":191.18,"h":193.44,"l":188.295,"n":17269,"o":188.62,"t":"2026-07-27T04:00:00Z","v":695876,"vw":190.698956},{"c":188.83,"h":190.04,"l":185.01,"n":22555,"o":189.34,"t":"2026-07-28T04:00:00Z","v":965969,"vw":188.390531},{"c":186.02,"h":188.34,"l":184.06,"n":23356,"o":184.61,"t":"2026-07-29T04:00:00Z","v":1042738,"vw":185.82701},{"c":176.68,"h":179.84,"l":164.87,"n":35253,"o":173,"t":"2026-07-30T04:00:00Z","v":1854680,"vw":174.999122},{"c":174.06,"h":176.15,"l":170.15,"n":31632,"o":174.38,"t":"2026-07-31T04:00:00Z","v":1711903,"vw":173.464287},{"c":171.58,"h":176.16,"l":168.03,"n":28989,"o":170.81,"t":"2026-08-03T04:00:00Z","v":1371903,"vw":172.036888},{"c":173.6,"h":175.3575,"l":171.45,"n":26376,"o":171.45,"t":"2026-08-04T04:00:00Z","v":1142780,"vw":174.023588},{"c":178.91,"h":181.35,"l":174.17,"n":21589,"o":174.17,"t":"2026-08-05T04:00:00Z","v":880270,"vw":179.345521},{"c":178.88,"h":180.58,"l":178.01,"n":19081,"o":178.5,"t":"2026-08-06T04:00:00Z","v":711105,"vw":179.104213},{"c":177.71,"h":180.59,"l":176.46,"n":16329,"o":180.59,"t":"2026-08-07T04:00:00Z","v":781463,"vw":177.698609},{"c":170.08,"h":177.95,"l":169.86,"n":16573,"o":175.77,"t":"2026-08-10T04:00:00Z","v":672022,"vw":171.190008},{"c":172.64,"h":173.72,"l":170.42,"n":17510,"o":170.42,"t":"2026-08-11T04:00:00Z","v":916608,"vw":172.536105},{"c":178.37,"h":178.405,"l":172.35,"n":19166,"o":173.56,"t":"2026-08-12T04:00:00Z","v":927283,"vw":177.250673},{"c":179.85,"h":180.97,"l":178.15,"n":16758,"o":179.16,"t":"2026-08-13T04:00:00Z","v":1002600,"vw":179.35785},{"c":180.98,"h":183.24,"l":178.925,"n":15182,"o":179.88,"t":"2026-08-14T04:00:00Z","v":449794,"vw":180.981421},{"c":181.6,"h":181.82,"l":178.3,"n":15386,"o":179.88,"t":"2026-08-17T04:00:00Z","v":628570,"vw":180.990479},{"c":178.72,"h":182.7,"l":178.58,"n":17527,"o":180.47,"t":"2026-08-18T04:00:00Z","v":682732,"vw":179.901798},{"c":183.01,"h":184.35,"l":178.98,"n":15913,"o":180.56,"t":"2026-08-19T04:00:00Z","v":609883,"vw":183.13767},{"c":179.48,"h":183.34,"l":178.54,"n":16647,"o":182,"t":"2026-08-20T04:00:00Z","v":652613,"vw":180.121357},{"c":180.67,"h":182.96,"l":179.45,"n":13525,"o":180,"t":"2026-08-21T04:00:00Z","v":579868,"vw":180.711718},{"c":180.09,"h":181.9,"l":178.23,"n":15590,"o":180.79,"t":"2026-08-24T04:00:00Z","v":655061,"vw":180.0377},{"c":177.01,"h":182.65,"l":176.76,"n":14389,"o":181.95,"t":"2026-08-25T04:00:00Z","v":455547,"vw":177.565634},{"c":177.57,"h":178.98,"l":174.8,"n":13159,"o":178.98,"t":"2026-08-26T04:00:00Z","v":484243,"vw":177.137649},{"c":173.28,"h":177.715,"l":172.96,"n":13968,"o":176.33,"t":"2026-08-27T04:00:00Z","v":463880,"vw":173.973038},{"c":172.25,"h":174.295,"l":171.78,"n":12596,"o":173.25,"t":"2026-08-28T04:00:00Z","v":353640,"vw":172.375622},{"c":166.97,"h":169.97,"l":165.52,"n":17790,"o":169.81,"t":"2026-08-31T04:00:00Z","v":845146,"vw":166.845994},{"c":162.55,"h":166.6514,"l":162.31,"n":20535,"o":164.62,"t":"2026-09-01T04:00:00Z","v":735876,"vw":163.260678},{"c":165.02,"h":167.95,"l":164.38,"n":23137,"o":165.83,"t":"2026-09-02T04:00:00Z","v":1095985,"vw":165.579395},{"c":165.39,"h":166.42,"l":163.99,"n":17193,"o":165.36,"t":"2026-09-03T04:00:00Z","v":765417,"vw":165.336404},{"c":165.85,"h":167.46,"l":165.31,"n":15071,"o":165.51,"t":"2026-09-04T04:00:00Z","v":623188,"vw":166.206623},{"c":161.11,"h":168.15,"l":161.09,"n":17802,"o":164.18,"t":"2026-09-08T04:00:00Z","v":811790,"vw":163.332231},{"c":158.24,"h":160,"l":157.29,"n":23850,"o":160,"t":"2026-09-09T04:00:00Z","v":907663,"vw":158.541339},{"c":161.39,"h":163.265,"l":158,"n":20566,"o":158.24,"t":"2026-09-10T04:00:00Z","v":871160,"vw":161.440359},{"c":163.07,"h":165.31,"l":162.1586,"n":17705,"o":162.97,"t":"2026-09-11T04:00:00Z","v":760963,"vw":163.720402},{"c":163.71,"h":164.65,"l":160.83,"n":16413,"o":161.97,"t":"2026-09-14T04:00:00Z","v":772426,"vw":163.459004},{"c":160.19,"h":164.37,"l":159.12,"n":22290,"o":163.52,"t":"2026-09-15T04:00:00Z","v":907126,"vw":160.7014},{"c":158.65,"h":161.98,"l":157.38,"n":14973,"o":160.7,"t":"2026-09-16T04:00:00Z","v":633599,"vw":159.50917},{"c":154.81,"h":160.92,"l":154.385,"n":20268,"o":160.92,"t":"2026-09-17T04:00:00Z","v":805338,"vw":155.839654},{"c":155.04,"h":157.47,"l":154.1595,"n":19422,"o":155.8,"t":"2026-09-18T04:00:00Z","v":1176028,"vw":155.175432},{"c":156.95,"h":158.172,"l":155.5,"n":22296,"o":156.45,"t":"2026-09-21T04:00:00Z","v":824830,"vw":157.135623},{"c":157.8,"h":161.06,"l":155.02,"n":21402,"o":160,"t":"2026-09-22T04:00:00Z","v":890713,"vw":157.486114},{"c":157.28,"h":159.99,"l":156.01,"n":16890,"o":158.35,"t":"2026-09-23T04:00:00Z","v":646895,"vw":157.748048},{"c":159.03,"h":159.85,"l":155.57,"n":20543,"o":155.88,"t":"2026-09-24T04:00:00Z","v":914535,"vw":158.491535},{"c":158.48,"h":160.099,"l":155.74,"n":17411,"o":159,"t":"2026-09-25T04:00:00Z","v":639633,"vw":158.004007},{"c":161.19,"h":161.848,"l":155.33,"n":17862,"o":156.99,"t":"2026-09-28T04:00:00Z","v":728012,"vw":160.458194},{"c":162.01,"h":164.215,"l":158.925,"n":18344,"o":163.83,"t":"2026-09-29T04:00:00Z","v":878910,"vw":161.329486},{"c":158.56,"h":163.56,"l":158.5,"n":19646,"o":163.02,"t":"2026-09-30T04:00:00Z","v":985471,"vw":159.725305},{"c":160.94,"h":161.01,"l":158.36,"n":21401,"o":159.82,"t":"2026-10-01T04:00:00Z","v":876310,"vw":160.150797},{"c":158.9,"h":163,"l":158.68,"n":15227,"o":163,"t":"2026-10-02T04:00:00Z","v":562606,"vw":159.37938},{"c":156.77,"h":160,"l":156,"n":19019,"o":160,"t":"2026-10-05T04:00:00Z","v":871587,"vw":156.995086},{"c":159.12,"h":160.595,"l":156.955,"n":18289,"o":157.82,"t":"2026-10-06T04:00:00Z","v":609485,"vw":159.02994},{"c":157.14,"h":158.8099,"l":155.9,"n":14146,"o":157.62,"t":"2026-10-07T04:00:00Z","v":590514,"vw":157.12373},{"c":159.43,"h":160.37,"l":155.91,"n":18846,"o":156.61,"t":"2026-10-08T04:00:00Z","v":842437,"vw":159.064329},{"c":161.94,"h":162.12,"l":158.765,"n":15739,"o":159,"t":"2026-10-09T04:00:00Z","v":561564,"vw":161.61489},{"c":161.18,"h":162.84,"l":160.05,"n":18546,"o":161.44,"t":"2026-10-12T04:00:00Z","v":690573,"vw":161.688165},{"c":162.92,"h":163.225,"l":159.83,"n":16813,"o":161.97,"t":"2026-10-13T04:00:00Z","v":615047,"vw":162.423972},{"c":160.32,"h":162.66,"l":159.78,"n":16737,"o":162.02,"t":"2026-10-14T04:00:00Z","v":769956,"vw":160.60591},{"c":168.91,"h":171.53,"l":162.63,"n":22900,"o":162.63,"t":"2026-10-15T04:00:00Z","v":1004242,"vw":168.698045},{"c":169.13,"h":175.39,"l":169.01,"n":26446,"o":170.95,"t":"2026-10-16T04:00:00Z","v":1123029,"vw":171.110851},{"c":171.95,"h":172.43,"l":168.35,"n":23164,"o":168.35,"t":"2026-10-19T04:00:00Z","v":720551,"vw":171.510631},{"c":176.15,"h":176.58,"l":171.79,"n":22708,"o":172.15,"t":"2026-10-20T04:00:00Z","v":1067966,"vw":175.159005},{"c":178.61,"h":180.205,"l":175.93,"n":21190,"o":176.8,"t":"2026-10-21T04:00:00Z","v":833979,"vw":178.835289},{"c":176.96,"h":178.79,"l":175.42,"n":21585,"o":178.51,"t":"2026-10-22T04:00:00Z","v":935769,"vw":176.795001}],"volatilityBars":[{"c":155.965,"h":157.13,"l":155.89,"n":339,"o":156.45,"t":"2026-09-21T13:30:00Z","v":28301,"vw":156.282356},{"c":157.14,"h":157.38,"l":155.5,"n":658,"o":155.56,"t":"2026-09-21T13:45:00Z","v":28205,"vw":156.75436},{"c":157.31,"h":157.915,"l":156.92,"n":830,"o":157.22,"t":"2026-09-21T14:00:00Z","v":37613,"vw":157.484551},{"c":157.32,"h":157.74,"l":157.07,"n":275,"o":157.355,"t":"2026-09-21T14:15:00Z","v":7549,"vw":157.420586},{"c":156.77,"h":157.43,"l":156.77,"n":416,"o":157.42,"t":"2026-09-21T14:30:00Z","v":9927,"vw":157.042757},{"c":157.17,"h":157.17,"l":156.67,"n":445,"o":156.72,"t":"2026-09-21T14:45:00Z","v":10168,"vw":156.915382},{"c":157.6,"h":157.69,"l":157.05,"n":580,"o":157.05,"t":"2026-09-21T15:00:00Z","v":11950,"vw":157.375907},{"c":157.68,"h":158.09,"l":157.6,"n":429,"o":157.72,"t":"2026-09-21T15:15:00Z","v":9450,"vw":157.830552},{"c":157.515,"h":158.035,"l":157.42,"n":449,"o":157.74,"t":"2026-09-21T15:30:00Z","v":7997,"vw":157.710093},{"c":158.03,"h":158.03,"l":157.38,"n":385,"o":157.52,"t":"2026-09-21T15:45:00Z","v":9935,"vw":157.70746},{"c":157.88,"h":158.172,"l":157.87,"n":534,"o":158.172,"t":"2026-09-21T16:00:00Z","v":23147,"vw":158.009479},{"c":157.63,"h":158.15,"l":157.63,"n":483,"o":157.97,"t":"2026-09-21T16:15:00Z","v":11964,"vw":157.976371},{"c":157.68,"h":157.905,"l":157.38,"n":427,"o":157.75,"t":"2026-09-21T16:30:00Z","v":9056,"vw":157.680875},{"c":157.47,"h":157.725,"l":157.41,"n":245,"o":157.64,"t":"2026-09-21T16:45:00Z","v":4694,"vw":157.602419},{"c":157.615,"h":157.615,"l":157.36,"n":304,"o":157.57,"t":"2026-09-21T17:00:00Z","v":5663,"vw":157.509417},{"c":157.54,"h":157.68,"l":157.264,"n":613,"o":157.59,"t":"2026-09-21T17:15:00Z","v":16290,"vw":157.511047},{"c":156.97,"h":157.53,"l":156.86,"n":497,"o":157.53,"t":"2026-09-21T17:30:00Z","v":12622,"vw":157.197978},{"c":157.055,"h":157.06,"l":156.88,"n":361,"o":156.97,"t":"2026-09-21T17:45:00Z","v":5782,"vw":156.969096},{"c":157.585,"h":157.71,"l":157.065,"n":698,"o":157.065,"t":"2026-09-21T18:00:00Z","v":25071,"vw":157.25831},{"c":157.645,"h":157.71,"l":157.425,"n":678,"o":157.7,"t":"2026-09-21T18:15:00Z","v":14834,"vw":157.545042},{"c":157.36,"h":157.71,"l":157.28,"n":809,"o":157.645,"t":"2026-09-21T18:30:00Z","v":24674,"vw":157.475705},{"c":157.08,"h":157.505,"l":156.985,"n":1172,"o":157.45,"t":"2026-09-21T18:45:00Z","v":60727,"vw":157.308228},{"c":157.165,"h":157.31,"l":157.0675,"n":890,"o":157.1,"t":"2026-09-21T19:00:00Z","v":27719,"vw":157.181112},{"c":157.29,"h":157.385,"l":157.13,"n":986,"o":157.14,"t":"2026-09-21T19:15:00Z","v":24846,"vw":157.253852},{"c":156.82,"h":157.35,"l":156.82,"n":1528,"o":157.295,"t":"2026-09-21T19:30:00Z","v":39393,"vw":157.111907},{"c":156.88,"h":157.48,"l":156.65,"n":4081,"o":156.86,"t":"2026-09-21T19:45:00Z","v":161675,"vw":157.01265},{"c":156.95,"h":156.95,"l":156.95,"n":52,"o":156.95,"t":"2026-09-21T20:00:00Z","v":152220,"vw":156.95},{"c":158.59,"h":158.59,"l":158.58,"n":3,"o":158.58,"t":"2026-09-22T12:30:00Z","v":241,"vw":158.585833},{"c":159.66,"h":161.06,"l":158.605,"n":344,"o":160,"t":"2026-09-22T13:30:00Z","v":26797,"vw":159.771938},{"c":159.44,"h":160.03,"l":159.15,"n":443,"o":159.285,"t":"2026-09-22T13:45:00Z","v":16931,"vw":159.378866},{"c":160.455,"h":160.68,"l":159.23,"n":522,"o":159.335,"t":"2026-09-22T14:00:00Z","v":24095,"vw":159.931571},{"c":159.265,"h":160.215,"l":158.955,"n":702,"o":160.215,"t":"2026-09-22T14:15:00Z","v":27778,"vw":159.592825},{"c":158.79,"h":159.5,"l":158.635,"n":558,"o":159.405,"t":"2026-09-22T14:30:00Z","v":18597,"vw":159.002908},{"c":156.76,"h":158.78,"l":156.76,"n":610,"o":158.78,"t":"2026-09-22T14:45:00Z","v":20178,"vw":157.676014},{"c":156.13,"h":156.92,"l":156,"n":730,"o":156.8,"t":"2026-09-22T15:00:00Z","v":27520,"vw":156.647266},{"c":155.96,"h":156.255,"l":155.67,"n":731,"o":156.255,"t":"2026-09-22T15:15:00Z","v":29029,"vw":155.970191},{"c":155.55,"h":155.97,"l":155.18,"n":439,"o":155.7,"t":"2026-09-22T15:30:00Z","v":13779,"vw":155.585479},{"c":155.485,"h":155.6595,"l":155.02,"n":531,"o":155.59,"t":"2026-09-22T15:45:00Z","v":15994,"vw":155.396922},{"c":156.23,"h":156.29,"l":155.49,"n":633,"o":155.49,"t":"2026-09-22T16:00:00Z","v":19018,"vw":155.792253},{"c":156.1,"h":156.35,"l":155.99,"n":401,"o":156.26,"t":"2026-09-22T16:15:00Z","v":11011,"vw":156.175657},{"c":156.24,"h":156.417,"l":156.0125,"n":490,"o":156.15,"t":"2026-09-22T16:30:00Z","v":20438,"vw":156.192604},{"c":156.58,"h":156.675,"l":156.06,"n":549,"o":156.16,"t":"2026-09-22T16:45:00Z","v":17028,"vw":156.473315},{"c":156.215,"h":156.65,"l":156.215,"n":582,"o":156.58,"t":"2026-09-22T17:00:00Z","v":14563,"vw":156.469432},{"c":156.245,"h":156.405,"l":156.09,"n":528,"o":156.22,"t":"2026-09-22T17:15:00Z","v":16119,"vw":156.24947},{"c":156.69,"h":156.715,"l":156.23,"n":666,"o":156.245,"t":"2026-09-22T17:30:00Z","v":23543,"vw":156.441452},{"c":157.34,"h":157.45,"l":156.68,"n":815,"o":156.69,"t":"2026-09-22T17:45:00Z","v":26490,"vw":157.122076},{"c":156.88,"h":157.44,"l":156.88,"n":833,"o":157.215,"t":"2026-09-22T18:00:00Z","v":36740,"vw":157.20989},{"c":156.27,"h":157.06,"l":155.99,"n":1383,"o":156.815,"t":"2026-09-22T18:15:00Z","v":58397,"vw":156.612675},{"c":156.76,"h":156.85,"l":156.3,"n":752,"o":156.3,"t":"2026-09-22T18:30:00Z","v":18072,"vw":156.552484},{"c":157.01,"h":157.08,"l":156.51,"n":829,"o":156.85,"t":"2026-09-22T18:45:00Z","v":18636,"vw":156.901435},{"c":157.015,"h":157.25,"l":156.775,"n":720,"o":156.89,"t":"2026-09-22T19:00:00Z","v":20481,"vw":157.093557},{"c":157.27,"h":157.47,"l":156.96,"n":941,"o":156.96,"t":"2026-09-22T19:15:00Z","v":27563,"vw":157.215891},{"c":157.75,"h":158.075,"l":157.335,"n":1220,"o":157.34,"t":"2026-09-22T19:30:00Z","v":34735,"vw":157.683712},{"c":157.785,"h":158.12,"l":157.33,"n":3579,"o":157.88,"t":"2026-09-22T19:45:00Z","v":146811,"vw":157.700224},{"c":157.8,"h":157.8,"l":157.74,"n":50,"o":157.77,"t":"2026-09-22T20:00:00Z","v":149620,"vw":157.799885},{"c":157.51,"h":157.51,"l":157.51,"n":9,"o":157.51,"t":"2026-09-23T13:00:00Z","v":128,"vw":157.51},{"c":156.83,"h":159.74,"l":156.83,"n":292,"o":158.35,"t":"2026-09-23T13:30:00Z","v":16969,"vw":157.97758},{"c":157.49,"h":157.56,"l":156.01,"n":304,"o":156.96,"t":"2026-09-23T13:45:00Z","v":19649,"vw":156.538337},{"c":159.3,"h":159.3,"l":157.28,"n":334,"o":157.53,"t":"2026-09-23T14:00:00Z","v":11179,"vw":157.659542},{"c":157.54,"h":159.99,"l":157.48,"n":623,"o":159.345,"t":"2026-09-23T14:15:00Z","v":23425,"vw":158.684178},{"c":158.04,"h":158.4884,"l":157.7,"n":471,"o":157.85,"t":"2026-09-23T14:30:00Z","v":16475,"vw":158.184615},{"c":158.32,"h":158.4,"l":157.73,"n":474,"o":157.88,"t":"2026-09-23T14:45:00Z","v":11143,"vw":158.14735},{"c":158.6,"h":158.64,"l":158.3,"n":285,"o":158.54,"t":"2026-09-23T15:00:00Z","v":6348,"vw":158.511395},{"c":158.5,"h":159.14,"l":158.5,"n":602,"o":158.605,"t":"2026-09-23T15:15:00Z","v":15934,"vw":158.772842},{"c":158.54,"h":158.59,"l":158.18,"n":322,"o":158.54,"t":"2026-09-23T15:30:00Z","v":8255,"vw":158.404817},{"c":158.58,"h":158.6,"l":158.29,"n":292,"o":158.6,"t":"2026-09-23T15:45:00Z","v":7522,"vw":158.463501},{"c":158.845,"h":158.845,"l":158.4,"n":286,"o":158.72,"t":"2026-09-23T16:00:00Z","v":6999,"vw":158.614826},{"c":158.97,"h":159.27,"l":158.83,"n":344,"o":158.96,"t":"2026-09-23T16:15:00Z","v":6965,"vw":158.979721},{"c":158.88,"h":159.11,"l":158.88,"n":178,"o":159.01,"t":"2026-09-23T16:30:00Z","v":3542,"vw":159.000662},{"c":158.795,"h":159.085,"l":158.74,"n":392,"o":158.99,"t":"2026-09-23T16:45:00Z","v":8144,"vw":158.906836},{"c":158.66,"h":158.88,"l":158.25,"n":468,"o":158.84,"t":"2026-09-23T17:00:00Z","v":17067,"vw":158.497679},{"c":159.16,"h":159.17,"l":158.63,"n":193,"o":158.63,"t":"2026-09-23T17:15:00Z","v":4700,"vw":158.94811},{"c":158.97,"h":159.155,"l":158.715,"n":352,"o":159.155,"t":"2026-09-23T17:30:00Z","v":7160,"vw":158.963469},{"c":158.89,"h":159.08,"l":158.89,"n":351,"o":158.97,"t":"2026-09-23T17:45:00Z","v":7359,"vw":158.99799},{"c":158.715,"h":158.925,"l":158.61,"n":458,"o":158.905,"t":"2026-09-23T18:00:00Z","v":10274,"vw":158.742135},{"c":158.71,"h":158.97,"l":158.665,"n":430,"o":158.85,"t":"2026-09-23T18:15:00Z","v":11061,"vw":158.772311},{"c":158.57,"h":158.8,"l":158.23,"n":513,"o":158.68,"t":"2026-09-23T18:30:00Z","v":17225,"vw":158.608542},{"c":158.06,"h":158.82,"l":158.05,"n":613,"o":158.59,"t":"2026-09-23T18:45:00Z","v":17723,"vw":158.558992},{"c":158.21,"h":158.34,"l":158.06,"n":621,"o":158.06,"t":"2026-09-23T19:00:00Z","v":14587,"vw":158.208941},{"c":157.62,"h":158.19,"l":157.52,"n":710,"o":158.18,"t":"2026-09-23T19:15:00Z","v":31930,"vw":157.922397},{"c":157.395,"h":157.78,"l":157.3322,"n":1059,"o":157.67,"t":"2026-09-23T19:30:00Z","v":30202,"vw":157.587412},{"c":157.23,"h":157.72,"l":157.06,"n":3276,"o":157.44,"t":"2026-09-23T19:45:00Z","v":130597,"vw":157.315266},{"c":157.28,"h":157.28,"l":157.28,"n":39,"o":157.28,"t":"2026-09-23T20:00:00Z","v":141777,"vw":157.28},{"c":157.01,"h":157.01,"l":156,"n":14,"o":156,"t":"2026-09-24T13:00:00Z","v":505,"vw":156.532651},{"c":157.31,"h":157.31,"l":157,"n":8,"o":157,"t":"2026-09-24T13:15:00Z","v":206,"vw":157.155},{"c":156.385,"h":156.9,"l":155.88,"n":308,"o":155.88,"t":"2026-09-24T13:30:00Z","v":13169,"vw":156.556629},{"c":156.315,"h":157.09,"l":156.105,"n":436,"o":156.35,"t":"2026-09-24T13:45:00Z","v":12546,"vw":156.429241},{"c":157.28,"h":157.28,"l":156.16,"n":537,"o":156.21,"t":"2026-09-24T14:00:00Z","v":30850,"vw":156.544034},{"c":156.34,"h":157.4,"l":155.84,"n":699,"o":157.32,"t":"2026-09-24T14:15:00Z","v":20062,"vw":156.450491},{"c":155.89,"h":156.66,"l":155.68,"n":313,"o":156.27,"t":"2026-09-24T14:30:00Z","v":8577,"vw":156.085692},{"c":155.69,"h":156.63,"l":155.69,"n":415,"o":156.06,"t":"2026-09-24T14:45:00Z","v":11809,"vw":156.269717},{"c":156.62,"h":156.96,"l":155.7,"n":520,"o":155.845,"t":"2026-09-24T15:00:00Z","v":14735,"vw":156.45727},{"c":156.505,"h":157.01,"l":156.2,"n":570,"o":156.6275,"t":"2026-09-24T15:15:00Z","v":24194,"vw":156.658286},{"c":156.06,"h":156.76,"l":156.06,"n":486,"o":156.52,"t":"2026-09-24T15:30:00Z","v":11063,"vw":156.475155},{"c":155.84,"h":156.07,"l":155.8,"n":364,"o":156.06,"t":"2026-09-24T15:45:00Z","v":9666,"vw":155.957246},{"c":156.05,"h":156.155,"l":155.57,"n":474,"o":155.835,"t":"2026-09-24T16:00:00Z","v":10970,"vw":155.946194},{"c":157.78,"h":157.97,"l":156.09,"n":855,"o":156.09,"t":"2026-09-24T16:15:00Z","v":41313,"vw":157.248936},{"c":158.71,"h":158.905,"l":157.535,"n":521,"o":157.85,"t":"2026-09-24T16:30:00Z","v":21373,"vw":158.273744},{"c":158.42,"h":158.69,"l":158.33,"n":457,"o":158.59,"t":"2026-09-24T16:45:00Z","v":11874,"vw":158.544949},{"c":158.22,"h":158.6354,"l":157.9,"n":517,"o":158.27,"t":"2026-09-24T17:00:00Z","v":26955,"vw":158.205176},{"c":158.17,"h":158.53,"l":157.86,"n":524,"o":158.295,"t":"2026-09-24T17:15:00Z","v":19424,"vw":158.098092},{"c":158.44,"h":158.5,"l":157.91,"n":518,"o":158.29,"t":"2026-09-24T17:30:00Z","v":14818,"vw":158.240585},{"c":158.76,"h":158.91,"l":158.25,"n":334,"o":158.43,"t":"2026-09-24T17:45:00Z","v":6491,"vw":158.577371},{"c":159.26,"h":159.4,"l":158.77,"n":574,"o":158.9,"t":"2026-09-24T18:00:00Z","v":20035,"vw":159.046915},{"c":159.08,"h":159.48,"l":158.93,"n":632,"o":159.405,"t":"2026-09-24T18:15:00Z","v":21902,"vw":159.178809},{"c":159.12,"h":159.85,"l":158.855,"n":809,"o":159.075,"t":"2026-09-24T18:30:00Z","v":32787,"vw":159.278173},{"c":159.24,"h":159.245,"l":158.9,"n":653,"o":159.04,"t":"2026-09-24T18:45:00Z","v":19428,"vw":159.028751},{"c":159.165,"h":159.36,"l":158.875,"n":962,"o":159.195,"t":"2026-09-24T19:00:00Z","v":42854,"vw":159.176951},{"c":159.355,"h":159.355,"l":158.915,"n":960,"o":159.16,"t":"2026-09-24T19:15:00Z","v":31429,"vw":159.096251},{"c":159.555,"h":159.68,"l":159.255,"n":1520,"o":159.325,"t":"2026-09-24T19:30:00Z","v":64469,"vw":159.486811},{"c":158.97,"h":159.68,"l":158.805,"n":4403,"o":159.6,"t":"2026-09-24T19:45:00Z","v":186320,"vw":159.189833},{"c":159.03,"h":159.03,"l":159.03,"n":50,"o":159.03,"t":"2026-09-24T20:00:00Z","v":155467,"vw":159.03},{"c":159.03,"h":159.03,"l":159.03,"n":1,"o":159.03,"t":"2026-09-25T09:45:00Z","v":114,"vw":159.03},{"c":158.535,"h":160.099,"l":158.09,"n":422,"o":159,"t":"2026-09-25T13:30:00Z","v":10436,"vw":158.856889},{"c":158.41,"h":159.0492,"l":158.2235,"n":211,"o":158.2235,"t":"2026-09-25T13:45:00Z","v":5986,"vw":158.731449},{"c":157.75,"h":158.9,"l":157.3,"n":357,"o":158.535,"t":"2026-09-25T14:00:00Z","v":14131,"vw":157.979154},{"c":157.28,"h":157.8,"l":156.96,"n":502,"o":157.61,"t":"2026-09-25T14:15:00Z","v":13555,"vw":157.323397},{"c":156.88,"h":157.41,"l":156.77,"n":515,"o":157.21,"t":"2026-09-25T14:30:00Z","v":16782,"vw":157.073037},{"c":156.53,"h":156.93,"l":156.37,"n":449,"o":156.9,"t":"2026-09-25T14:45:00Z","v":13403,"vw":156.481316},{"c":156.18,"h":156.67,"l":155.74,"n":602,"o":156.45,"t":"2026-09-25T15:00:00Z","v":15157,"vw":156.333866},{"c":155.83,"h":156.305,"l":155.74,"n":888,"o":156.18,"t":"2026-09-25T15:15:00Z","v":24219,"vw":156.065534},{"c":156.32,"h":156.54,"l":156.05,"n":535,"o":156.06,"t":"2026-09-25T15:30:00Z","v":12950,"vw":156.336081},{"c":156.9,"h":157.02,"l":156.14,"n":425,"o":156.345,"t":"2026-09-25T15:45:00Z","v":8032,"vw":156.489018},{"c":157.76,"h":158.51,"l":157.08,"n":695,"o":157.11,"t":"2026-09-25T16:00:00Z","v":20896,"vw":157.822178},{"c":158.48,"h":158.48,"l":157.66,"n":559,"o":157.785,"t":"2026-09-25T16:15:00Z","v":14717,"vw":157.938695},{"c":158.14,"h":158.79,"l":158.095,"n":393,"o":158.49,"t":"2026-09-25T16:30:00Z","v":11525,"vw":158.37015},{"c":157.91,"h":158.42,"l":157.91,"n":198,"o":158.135,"t":"2026-09-25T16:45:00Z","v":4568,"vw":158.085168},{"c":158.1,"h":158.38,"l":157.81,"n":258,"o":157.975,"t":"2026-09-25T17:00:00Z","v":6582,"vw":158.082782},{"c":157.695,"h":158.065,"l":157.695,"n":316,"o":157.95,"t":"2026-09-25T17:15:00Z","v":6330,"vw":157.912162},{"c":157.825,"h":157.9,"l":157.44,"n":345,"o":157.52,"t":"2026-09-25T17:30:00Z","v":8876,"vw":157.647769},{"c":157.6,"h":157.88,"l":157.52,"n":271,"o":157.85,"t":"2026-09-25T17:45:00Z","v":5871,"vw":157.71648},{"c":157.65,"h":157.85,"l":157.415,"n":522,"o":157.6,"t":"2026-09-25T18:00:00Z","v":10746,"vw":157.631495},{"c":157.61,"h":157.85,"l":157.6,"n":440,"o":157.67,"t":"2026-09-25T18:15:00Z","v":8745,"vw":157.736569},{"c":157.53,"h":157.84,"l":157.32,"n":513,"o":157.725,"t":"2026-09-25T18:30:00Z","v":13062,"vw":157.510669},{"c":157.585,"h":157.67,"l":157.42,"n":490,"o":157.62,"t":"2026-09-25T18:45:00Z","v":11449,"vw":157.593572},{"c":157.56,"h":157.64,"l":157.45,"n":588,"o":157.545,"t":"2026-09-25T19:00:00Z","v":12539,"vw":157.562825},{"c":157.59,"h":157.71,"l":157.5,"n":791,"o":157.57,"t":"2026-09-25T19:15:00Z","v":18867,"vw":157.651467},{"c":157.84,"h":158.08,"l":157.51,"n":1146,"o":157.54,"t":"2026-09-25T19:30:00Z","v":31647,"vw":157.724056},{"c":158.51,"h":158.72,"l":157.87,"n":3443,"o":157.93,"t":"2026-09-25T19:45:00Z","v":149441,"vw":158.385805},{"c":158.48,"h":158.48,"l":158.4,"n":34,"o":158.4,"t":"2026-09-25T20:00:00Z","v":136527,"vw":158.478612},{"c":157.2,"h":157.2,"l":157.2,"n":13,"o":157.2,"t":"2026-09-28T13:00:00Z","v":133,"vw":157.2},{"c":157.95,"h":158.25,"l":155.33,"n":625,"o":156.99,"t":"2026-09-28T13:30:00Z","v":41838,"vw":156.46172},{"c":159.11,"h":159.49,"l":157.49,"n":333,"o":157.68,"t":"2026-09-28T13:45:00Z","v":9301,"vw":158.881726},{"c":159.335,"h":159.68,"l":158.86,"n":345,"o":159.42,"t":"2026-09-28T14:00:00Z","v":9005,"vw":159.320484},{"c":159.215,"h":159.37,"l":158.805,"n":339,"o":159.37,"t":"2026-09-28T14:15:00Z","v":11852,"vw":159.145279},{"c":158.98,"h":159.21,"l":158.6006,"n":266,"o":159.1,"t":"2026-09-28T14:30:00Z","v":12569,"vw":158.852349},{"c":158.88,"h":159.15,"l":158.735,"n":350,"o":159.15,"t":"2026-09-28T14:45:00Z","v":6281,"vw":158.976689},{"c":158.9675,"h":158.975,"l":158.48,"n":388,"o":158.855,"t":"2026-09-28T15:00:00Z","v":10830,"vw":158.776408},{"c":158.79,"h":158.88,"l":158.58,"n":256,"o":158.86,"t":"2026-09-28T15:15:00Z","v":6540,"vw":158.80014},{"c":158.72,"h":158.905,"l":158.645,"n":133,"o":158.905,"t":"2026-09-28T15:30:00Z","v":3527,"vw":158.744809},{"c":158.64,"h":158.71,"l":158.405,"n":218,"o":158.71,"t":"2026-09-28T15:45:00Z","v":5676,"vw":158.564943},{"c":158.405,"h":158.9,"l":158.24,"n":314,"o":158.72,"t":"2026-09-28T16:00:00Z","v":7843,"vw":158.508997},{"c":160.895,"h":161.03,"l":158.53,"n":722,"o":158.68,"t":"2026-09-28T16:15:00Z","v":30147,"vw":160.120483},{"c":159.12,"h":160.785,"l":159.12,"n":312,"o":160.7675,"t":"2026-09-28T16:30:00Z","v":7463,"vw":159.727077},{"c":159.62,"h":159.73,"l":159.13,"n":331,"o":159.29,"t":"2026-09-28T16:45:00Z","v":7631,"vw":159.447143},{"c":160.74,"h":161.06,"l":159.55,"n":463,"o":159.55,"t":"2026-09-28T17:00:00Z","v":17192,"vw":160.280841},{"c":160.265,"h":160.61,"l":160.02,"n":346,"o":160.5,"t":"2026-09-28T17:15:00Z","v":20300,"vw":160.488654},{"c":160.4,"h":160.54,"l":160.17,"n":630,"o":160.32,"t":"2026-09-28T17:30:00Z","v":17326,"vw":160.373983},{"c":161.07,"h":161.12,"l":160.39,"n":377,"o":160.39,"t":"2026-09-28T17:45:00Z","v":8580,"vw":160.741967},{"c":161.205,"h":161.233,"l":160.6016,"n":417,"o":160.8,"t":"2026-09-28T18:00:00Z","v":16277,"vw":160.882453},{"c":161.405,"h":161.405,"l":161.15,"n":513,"o":161.205,"t":"2026-09-28T18:15:00Z","v":13750,"vw":161.277044},{"c":160.805,"h":161.375,"l":160.785,"n":561,"o":161.37,"t":"2026-09-28T18:30:00Z","v":24762,"vw":160.883108},{"c":161.12,"h":161.1675,"l":160.73,"n":814,"o":160.805,"t":"2026-09-28T18:45:00Z","v":27221,"vw":160.910928},{"c":161.32,"h":161.3275,"l":160.8493,"n":509,"o":161.12,"t":"2026-09-28T19:00:00Z","v":13747,"vw":161.12746},{"c":161.63,"h":161.69,"l":161.1825,"n":812,"o":161.21,"t":"2026-09-28T19:15:00Z","v":19873,"vw":161.481747},{"c":161.775,"h":161.848,"l":161.53,"n":1121,"o":161.6675,"t":"2026-09-28T19:30:00Z","v":29927,"vw":161.711992},{"c":161.2,"h":161.76,"l":160.9,"n":4389,"o":161.76,"t":"2026-09-28T19:45:00Z","v":193172,"vw":161.102244},{"c":161.19,"h":161.19,"l":161.19,"n":56,"o":161.19,"t":"2026-09-28T20:00:00Z","v":126071,"vw":161.19},{"c":161.7436,"h":161.7436,"l":161.7436,"n":1,"o":161.7436,"t":"2026-09-28T23:45:00Z","v":155,"vw":161.7436},{"c":161,"h":161,"l":161,"n":2,"o":161,"t":"2026-09-29T12:30:00Z","v":118,"vw":161},{"c":163.09,"h":164.215,"l":162.4729,"n":253,"o":163.83,"t":"2026-09-29T13:30:00Z","v":12352,"vw":163.440144},{"c":161.8339,"h":163.2075,"l":161.7525,"n":320,"o":163.2075,"t":"2026-09-29T13:45:00Z","v":18079,"vw":161.990446},{"c":162.4,"h":162.4,"l":160.85,"n":367,"o":161.975,"t":"2026-09-29T14:00:00Z","v":11657,"vw":161.656048},{"c":161.31,"h":162.26,"l":161.31,"n":296,"o":161.42,"t":"2026-09-29T14:15:00Z","v":10668,"vw":161.784281},{"c":160.58,"h":161.64,"l":160.305,"n":600,"o":161.31,"t":"2026-09-29T14:30:00Z","v":40505,"vw":160.796727},{"c":160.855,"h":161.0125,"l":160.21,"n":368,"o":160.555,"t":"2026-09-29T14:45:00Z","v":15152,"vw":160.848145},{"c":160.42,"h":160.78,"l":160.42,"n":290,"o":160.77,"t":"2026-09-29T15:00:00Z","v":6807,"vw":160.658057},{"c":160.39,"h":160.54,"l":160,"n":600,"o":160.415,"t":"2026-09-29T15:15:00Z","v":26090,"vw":160.160482},{"c":159.375,"h":160.335,"l":159.285,"n":410,"o":160.285,"t":"2026-09-29T15:30:00Z","v":13988,"vw":159.73667},{"c":159.01,"h":159.52,"l":158.925,"n":382,"o":159.37,"t":"2026-09-29T15:45:00Z","v":10310,"vw":159.180591},{"c":159.445,"h":159.6,"l":159.02,"n":434,"o":159.025,"t":"2026-09-29T16:00:00Z","v":13582,"vw":159.386303},{"c":160.07,"h":160.17,"l":159.435,"n":370,"o":159.44,"t":"2026-09-29T16:15:00Z","v":18408,"vw":159.746528},{"c":159.59,"h":160.1,"l":159.475,"n":432,"o":160.1,"t":"2026-09-29T16:30:00Z","v":15559,"vw":159.726603},{"c":159.57,"h":159.75,"l":159.23,"n":554,"o":159.57,"t":"2026-09-29T16:45:00Z","v":30828,"vw":159.517626},{"c":160.11,"h":160.18,"l":159.51,"n":348,"o":159.585,"t":"2026-09-29T17:00:00Z","v":11907,"vw":159.793631},{"c":160.04,"h":160.27,"l":159.97,"n":383,"o":160.12,"t":"2026-09-29T17:15:00Z","v":12180,"vw":160.106365},{"c":160.41,"h":160.575,"l":160.03,"n":445,"o":160.03,"t":"2026-09-29T17:30:00Z","v":13338,"vw":160.288786},{"c":160.425,"h":160.75,"l":160.39,"n":403,"o":160.58,"t":"2026-09-29T17:45:00Z","v":10357,"vw":160.545734},{"c":160.74,"h":160.8,"l":160.28,"n":688,"o":160.49,"t":"2026-09-29T18:00:00Z","v":22651,"vw":160.529612},{"c":160.765,"h":161.08,"l":160.595,"n":551,"o":160.595,"t":"2026-09-29T18:15:00Z","v":14540,"vw":160.868778},{"c":161.185,"h":161.64,"l":160.76,"n":814,"o":160.87,"t":"2026-09-29T18:30:00Z","v":28521,"vw":161.218999},{"c":161.32,"h":161.365,"l":160.65,"n":954,"o":161.185,"t":"2026-09-29T18:45:00Z","v":50219,"vw":160.965283},{"c":161.7,"h":161.83,"l":161.21,"n":895,"o":161.305,"t":"2026-09-29T19:00:00Z","v":51357,"vw":161.534178},{"c":161.87,"h":162.055,"l":161.555,"n":948,"o":161.5775,"t":"2026-09-29T19:15:00Z","v":33298,"vw":161.797877},{"c":161.895,"h":162.04,"l":161.7,"n":1091,"o":161.855,"t":"2026-09-29T19:30:00Z","v":38704,"vw":161.875839},{"c":161.97,"h":162.21,"l":161.61,"n":4223,"o":161.94,"t":"2026-09-29T19:45:00Z","v":199461,"vw":161.862149},{"c":162.01,"h":162.01,"l":162.01,"n":65,"o":162.01,"t":"2026-09-29T20:00:00Z","v":135416,"vw":162.01},{"c":165,"h":165,"l":165,"n":1,"o":165,"t":"2026-09-30T11:45:00Z","v":151,"vw":165},{"c":162.395,"h":163.26,"l":161.63,"n":351,"o":163.02,"t":"2026-09-30T13:30:00Z","v":15910,"vw":162.695029},{"c":162.55,"h":163.56,"l":162.235,"n":543,"o":162.255,"t":"2026-09-30T13:45:00Z","v":21347,"vw":163.000447},{"c":162.64,"h":163.535,"l":162.38,"n":589,"o":162.5975,"t":"2026-09-30T14:00:00Z","v":22451,"vw":162.791321},{"c":161.225,"h":162.74,"l":161.225,"n":533,"o":162.67,"t":"2026-09-30T14:15:00Z","v":17023,"vw":162.122933},{"c":162.27,"h":162.43,"l":161.205,"n":524,"o":161.41,"t":"2026-09-30T14:30:00Z","v":20483,"vw":161.763398},{"c":162.45,"h":162.57,"l":161.5,"n":494,"o":162.27,"t":"2026-09-30T14:45:00Z","v":24588,"vw":162.172307},{"c":161.785,"h":162.4,"l":161.405,"n":705,"o":162.4,"t":"2026-09-30T15:00:00Z","v":56698,"vw":161.710592},{"c":161.31,"h":162.03,"l":161.235,"n":611,"o":161.78,"t":"2026-09-30T15:15:00Z","v":23351,"vw":161.657865},{"c":160.54,"h":161.31,"l":160.54,"n":559,"o":161.29,"t":"2026-09-30T15:30:00Z","v":28792,"vw":160.989606},{"c":160.1,"h":160.5,"l":159.94,"n":496,"o":160.5,"t":"2026-09-30T15:45:00Z","v":26215,"vw":160.170811},{"c":160.03,"h":160.12,"l":159.61,"n":680,"o":160.06,"t":"2026-09-30T16:00:00Z","v":24951,"vw":159.902139},{"c":159.9,"h":160.03,"l":159.44,"n":580,"o":159.98,"t":"2026-09-30T16:15:00Z","v":16228,"vw":159.755864},{"c":159.69,"h":159.93,"l":159.69,"n":636,"o":159.835,"t":"2026-09-30T16:30:00Z","v":19904,"vw":159.778924},{"c":159.77,"h":159.87,"l":159.26,"n":428,"o":159.67,"t":"2026-09-30T16:45:00Z","v":11186,"vw":159.594401},{"c":159.42,"h":159.66,"l":159.31,"n":545,"o":159.66,"t":"2026-09-30T17:00:00Z","v":15199,"vw":159.516298},{"c":159.34,"h":159.425,"l":158.63,"n":898,"o":159.425,"t":"2026-09-30T17:15:00Z","v":35541,"vw":158.984608},{"c":159.13,"h":159.21,"l":158.635,"n":525,"o":159.2,"t":"2026-09-30T17:30:00Z","v":15722,"vw":158.903998},{"c":159.285,"h":159.285,"l":158.975,"n":511,"o":158.99,"t":"2026-09-30T17:45:00Z","v":13328,"vw":159.08137},{"c":159.18,"h":159.4,"l":158.935,"n":541,"o":159.285,"t":"2026-09-30T18:00:00Z","v":17236,"vw":159.094156},{"c":159.44,"h":159.5,"l":158.99,"n":713,"o":159.18,"t":"2026-09-30T18:15:00Z","v":25115,"vw":159.18687},{"c":159.38,"h":159.59,"l":159.08,"n":502,"o":159.59,"t":"2026-09-30T18:30:00Z","v":16070,"vw":159.220261},{"c":159.435,"h":159.52,"l":159.22,"n":658,"o":159.36,"t":"2026-09-30T18:45:00Z","v":20441,"vw":159.301921},{"c":159.37,"h":159.65,"l":159.2,"n":717,"o":159.39,"t":"2026-09-30T19:00:00Z","v":22803,"vw":159.346399},{"c":159.17,"h":159.62,"l":159.16,"n":802,"o":159.27,"t":"2026-09-30T19:15:00Z","v":24202,"vw":159.372607},{"c":158.97,"h":159.35,"l":158.95,"n":1118,"o":159.205,"t":"2026-09-30T19:30:00Z","v":39215,"vw":159.204828},{"c":158.6,"h":159.45,"l":158.5,"n":3727,"o":158.97,"t":"2026-09-30T19:45:00Z","v":176484,"vw":158.86542},{"c":158.56,"h":158.56,"l":158.56,"n":49,"o":158.56,"t":"2026-09-30T20:00:00Z","v":201054,"vw":158.56},{"c":158.56,"h":158.56,"l":158.56,"n":1,"o":158.56,"t":"2026-09-30T20:15:00Z","v":2448,"vw":158.56},{"c":159,"h":159.83,"l":158.36,"n":335,"o":159.82,"t":"2026-10-01T13:30:00Z","v":14514,"vw":159.329208},{"c":159.01,"h":159.62,"l":158.705,"n":315,"o":159.21,"t":"2026-10-01T13:45:00Z","v":10412,"vw":159.267675},{"c":159.34,"h":159.62,"l":158.57,"n":463,"o":158.915,"t":"2026-10-01T14:00:00Z","v":16170,"vw":159.010552},{"c":159.99,"h":159.99,"l":159.315,"n":498,"o":159.315,"t":"2026-10-01T14:15:00Z","v":20442,"vw":159.638567},{"c":160.12,"h":160.22,"l":159.575,"n":673,"o":159.8675,"t":"2026-10-01T14:30:00Z","v":21657,"vw":159.794835},{"c":160.93,"h":160.93,"l":159.92,"n":772,"o":160.1,"t":"2026-10-01T14:45:00Z","v":27597,"vw":160.333107},{"c":158.89,"h":160.48,"l":158.89,"n":782,"o":160.48,"t":"2026-10-01T15:00:00Z","v":25880,"vw":159.759448},{"c":159.265,"h":159.415,"l":158.755,"n":691,"o":158.77,"t":"2026-10-01T15:15:00Z","v":20637,"vw":159.140782},{"c":158.83,"h":159.215,"l":158.77,"n":623,"o":159.15,"t":"2026-10-01T15:30:00Z","v":23807,"vw":158.936068},{"c":158.815,"h":159.13,"l":158.58,"n":745,"o":158.835,"t":"2026-10-01T15:45:00Z","v":37855,"vw":158.822224},{"c":158.78,"h":159.17,"l":158.645,"n":408,"o":158.82,"t":"2026-10-01T16:00:00Z","v":14048,"vw":158.958666},{"c":158.89,"h":159.11,"l":158.595,"n":457,"o":158.63,"t":"2026-10-01T16:15:00Z","v":13174,"vw":158.916701},{"c":159.57,"h":159.57,"l":158.995,"n":464,"o":158.995,"t":"2026-10-01T16:30:00Z","v":16308,"vw":159.241489},{"c":159.25,"h":159.7,"l":159.155,"n":562,"o":159.57,"t":"2026-10-01T16:45:00Z","v":17307,"vw":159.408848},{"c":159.92,"h":160.11,"l":159.34,"n":692,"o":159.34,"t":"2026-10-01T17:00:00Z","v":35759,"vw":159.907912},{"c":160.095,"h":160.21,"l":159.88,"n":475,"o":159.93,"t":"2026-10-01T17:15:00Z","v":14509,"vw":159.975764},{"c":160.35,"h":160.59,"l":160.085,"n":707,"o":160.085,"t":"2026-10-01T17:30:00Z","v":22119,"vw":160.305982},{"c":160.16,"h":160.49,"l":160.035,"n":635,"o":160.36,"t":"2026-10-01T17:45:00Z","v":20809,"vw":160.16517},{"c":159.96,"h":160.17,"l":159.78,"n":702,"o":160.17,"t":"2026-10-01T18:00:00Z","v":18921,"vw":160.012943},{"c":160.1,"h":160.26,"l":160.025,"n":766,"o":160.06,"t":"2026-10-01T18:15:00Z","v":26298,"vw":160.155674},{"c":160.29,"h":160.78,"l":160.09,"n":668,"o":160.095,"t":"2026-10-01T18:30:00Z","v":18488,"vw":160.295908},{"c":160,"h":160.42,"l":159.82,"n":607,"o":160.42,"t":"2026-10-01T18:45:00Z","v":21710,"vw":160.049558},{"c":160.555,"h":160.78,"l":159.96,"n":957,"o":159.995,"t":"2026-10-01T19:00:00Z","v":43420,"vw":160.392446},{"c":160.265,"h":160.99,"l":160.26,"n":954,"o":160.525,"t":"2026-10-01T19:15:00Z","v":27611,"vw":160.634447},{"c":160.865,"h":160.92,"l":160.265,"n":1338,"o":160.265,"t":"2026-10-01T19:30:00Z","v":39822,"vw":160.564207},{"c":161.01,"h":161.01,"l":160.065,"n":4071,"o":160.84,"t":"2026-10-01T19:45:00Z","v":182550,"vw":160.528244},{"c":160.94,"h":160.94,"l":160.94,"n":44,"o":160.94,"t":"2026-10-01T20:00:00Z","v":110539,"vw":160.94},{"c":162,"h":162,"l":162,"n":2,"o":162,"t":"2026-10-02T13:00:00Z","v":500,"vw":162},{"c":162.06,"h":163,"l":161.515,"n":235,"o":163,"t":"2026-10-02T13:30:00Z","v":11050,"vw":162.616425},{"c":160.97,"h":162.42,"l":160.91,"n":288,"o":162.32,"t":"2026-10-02T13:45:00Z","v":7255,"vw":161.590893},{"c":160.59,"h":161.16,"l":160.56,"n":560,"o":160.955,"t":"2026-10-02T14:00:00Z","v":17443,"vw":160.896515},{"c":160.185,"h":160.85,"l":159.73,"n":629,"o":160.58,"t":"2026-10-02T14:15:00Z","v":18228,"vw":160.339534},{"c":160.74,"h":160.74,"l":160.16,"n":387,"o":160.41,"t":"2026-10-02T14:30:00Z","v":10186,"vw":160.391066},{"c":160.075,"h":160.8,"l":160.075,"n":293,"o":160.4,"t":"2026-10-02T14:45:00Z","v":6299,"vw":160.352162},{"c":159.31,"h":160.26,"l":159.24,"n":402,"o":160.14,"t":"2026-10-02T15:00:00Z","v":9435,"vw":159.730887},{"c":159.42,"h":159.42,"l":159.085,"n":268,"o":159.29,"t":"2026-10-02T15:15:00Z","v":4829,"vw":159.233696},{"c":160.09,"h":160.74,"l":159.475,"n":358,"o":159.475,"t":"2026-10-02T15:30:00Z","v":9569,"vw":160.019589},{"c":159.945,"h":160.13,"l":159.785,"n":291,"o":160.02,"t":"2026-10-02T15:45:00Z","v":8385,"vw":159.933504},{"c":159.84,"h":160.14,"l":159.84,"n":555,"o":160.11,"t":"2026-10-02T16:00:00Z","v":14307,"vw":159.989429},{"c":159.38,"h":160.1,"l":159.38,"n":422,"o":159.99,"t":"2026-10-02T16:15:00Z","v":14985,"vw":159.815015},{"c":159.625,"h":159.69,"l":159.38,"n":270,"o":159.435,"t":"2026-10-02T16:30:00Z","v":8028,"vw":159.513926},{"c":159.87,"h":160.01,"l":159.61,"n":276,"o":159.64,"t":"2026-10-02T16:45:00Z","v":6884,"vw":159.8055},{"c":160.03,"h":160.21,"l":159.93,"n":332,"o":159.93,"t":"2026-10-02T17:00:00Z","v":8231,"vw":160.05379},{"c":159.525,"h":159.98,"l":159.51,"n":305,"o":159.975,"t":"2026-10-02T17:15:00Z","v":6860,"vw":159.735977},{"c":159.7525,"h":159.82,"l":159.4675,"n":392,"o":159.4675,"t":"2026-10-02T17:30:00Z","v":11715,"vw":159.645144},{"c":159.6025,"h":159.97,"l":159.46,"n":253,"o":159.97,"t":"2026-10-02T17:45:00Z","v":6188,"vw":159.618104},{"c":159.245,"h":159.64,"l":159.085,"n":481,"o":159.64,"t":"2026-10-02T18:00:00Z","v":16323,"vw":159.256939},{"c":159.14,"h":159.3,"l":159.1,"n":307,"o":159.24,"t":"2026-10-02T18:15:00Z","v":6147,"vw":159.164098},{"c":159.38,"h":159.54,"l":159.1,"n":553,"o":159.1,"t":"2026-10-02T18:30:00Z","v":15645,"vw":159.327107},{"c":159.12,"h":159.49,"l":158.93,"n":734,"o":159.43,"t":"2026-10-02T18:45:00Z","v":25318,"vw":159.231835},{"c":159.25,"h":159.25,"l":159,"n":441,"o":159.055,"t":"2026-10-02T19:00:00Z","v":11632,"vw":159.127268},{"c":159.41,"h":159.5,"l":159.16,"n":661,"o":159.38,"t":"2026-10-02T19:15:00Z","v":15394,"vw":159.346238},{"c":159.46,"h":159.62,"l":159.4,"n":787,"o":159.44,"t":"2026-10-02T19:30:00Z","v":24054,"vw":159.523657},{"c":158.9,"h":159.335,"l":158.68,"n":2953,"o":159.32,"t":"2026-10-02T19:45:00Z","v":106037,"vw":158.918931},{"c":158.9,"h":158.9,"l":158.9,"n":47,"o":158.9,"t":"2026-10-02T20:00:00Z","v":129966,"vw":158.9},{"c":157.615,"h":160,"l":157.41,"n":367,"o":160,"t":"2026-10-05T13:30:00Z","v":18805,"vw":158.758417},{"c":157.75,"h":158.065,"l":157.36,"n":303,"o":157.61,"t":"2026-10-05T13:45:00Z","v":9123,"vw":157.618014},{"c":158.915,"h":159.12,"l":157.72,"n":195,"o":157.82,"t":"2026-10-05T14:00:00Z","v":5797,"vw":158.432953},{"c":159.48,"h":159.6299,"l":158.915,"n":390,"o":158.915,"t":"2026-10-05T14:15:00Z","v":14702,"vw":159.194528},{"c":158.15,"h":159.6,"l":158.11,"n":453,"o":159.6,"t":"2026-10-05T14:30:00Z","v":14873,"vw":158.497334},{"c":157.21,"h":158.14,"l":157.04,"n":398,"o":158.14,"t":"2026-10-05T14:45:00Z","v":11405,"vw":157.517544},{"c":156.4925,"h":157.205,"l":156.485,"n":703,"o":157.205,"t":"2026-10-05T15:00:00Z","v":23706,"vw":156.757282},{"c":156.4,"h":156.515,"l":156,"n":637,"o":156.515,"t":"2026-10-05T15:15:00Z","v":16610,"vw":156.269874},{"c":157.205,"h":157.4,"l":156.2,"n":487,"o":156.33,"t":"2026-10-05T15:30:00Z","v":15765,"vw":156.77451},{"c":157.75,"h":157.75,"l":157.2952,"n":331,"o":157.315,"t":"2026-10-05T15:45:00Z","v":9819,"vw":157.461124},{"c":157.735,"h":157.815,"l":157.47,"n":434,"o":157.67,"t":"2026-10-05T16:00:00Z","v":13237,"vw":157.648233},{"c":158.16,"h":158.165,"l":157.595,"n":485,"o":157.755,"t":"2026-10-05T16:15:00Z","v":14278,"vw":157.947293},{"c":158.03,"h":158.26,"l":157.895,"n":345,"o":158.06,"t":"2026-10-05T16:30:00Z","v":9250,"vw":158.024846},{"c":157.71,"h":158.175,"l":157.575,"n":449,"o":158.05,"t":"2026-10-05T16:45:00Z","v":12877,"vw":157.938275},{"c":157.59,"h":157.88,"l":157.55,"n":478,"o":157.67,"t":"2026-10-05T17:00:00Z","v":14179,"vw":157.698279},{"c":157.39,"h":157.96,"l":157.34,"n":557,"o":157.61,"t":"2026-10-05T17:15:00Z","v":12884,"vw":157.694005},{"c":157.43,"h":157.575,"l":157.17,"n":661,"o":157.36,"t":"2026-10-05T17:30:00Z","v":18803,"vw":157.386079},{"c":156.82,"h":157.42,"l":156.705,"n":1004,"o":157.42,"t":"2026-10-05T17:45:00Z","v":45139,"vw":157.172931},{"c":156.69,"h":157.04,"l":156.6,"n":589,"o":156.94,"t":"2026-10-05T18:00:00Z","v":19255,"vw":156.840709},{"c":157.04,"h":157.08,"l":156.69,"n":545,"o":156.69,"t":"2026-10-05T18:15:00Z","v":18057,"vw":156.918879},{"c":157.32,"h":157.52,"l":157,"n":698,"o":157.09,"t":"2026-10-05T18:30:00Z","v":28488,"vw":157.167058},{"c":157.31,"h":157.44,"l":156.945,"n":705,"o":157.44,"t":"2026-10-05T18:45:00Z","v":15864,"vw":157.244209},{"c":156.915,"h":157.29,"l":156.75,"n":753,"o":157.29,"t":"2026-10-05T19:00:00Z","v":20509,"vw":156.963693},{"c":156.25,"h":156.915,"l":156.045,"n":1126,"o":156.915,"t":"2026-10-05T19:15:00Z","v":33988,"vw":156.576675},{"c":156.65,"h":156.76,"l":156.09,"n":934,"o":156.25,"t":"2026-10-05T19:30:00Z","v":29223,"vw":156.442657},{"c":156.88,"h":156.9,"l":156.15,"n":3965,"o":156.705,"t":"2026-10-05T19:45:00Z","v":151344,"vw":156.597392},{"c":156.77,"h":156.77,"l":156.77,"n":42,"o":156.77,"t":"2026-10-05T20:00:00Z","v":255643,"vw":156.77},{"c":156.77,"h":156.77,"l":156.77,"n":1,"o":156.77,"t":"2026-10-05T20:15:00Z","v":4896,"vw":156.77},{"c":157.8,"h":158.03,"l":157.8,"n":28,"o":158,"t":"2026-10-06T13:00:00Z","v":524,"vw":157.887824},{"c":158,"h":159.01,"l":157.7,"n":36,"o":157.82,"t":"2026-10-06T13:15:00Z","v":1094,"vw":158.375086},{"c":158.66,"h":159.33,"l":156.955,"n":540,"o":157.82,"t":"2026-10-06T13:30:00Z","v":19999,"vw":157.702556},{"c":158.305,"h":159.31,"l":158.305,"n":243,"o":158.97,"t":"2026-10-06T13:45:00Z","v":5870,"vw":158.516919},{"c":158.59,"h":159,"l":158.46,"n":265,"o":158.66,"t":"2026-10-06T14:00:00Z","v":6206,"vw":158.809765},{"c":158.11,"h":158.44,"l":158.07,"n":284,"o":158.25,"t":"2026-10-06T14:15:00Z","v":7460,"vw":158.245965},{"c":158.69,"h":158.8,"l":158.14,"n":194,"o":158.14,"t":"2026-10-06T14:30:00Z","v":4525,"vw":158.418447},{"c":159.2,"h":159.2,"l":158.74,"n":342,"o":158.74,"t":"2026-10-06T14:45:00Z","v":10119,"vw":158.930289},{"c":159.78,"h":159.785,"l":159.07,"n":553,"o":159.31,"t":"2026-10-06T15:00:00Z","v":14925,"vw":159.542932},{"c":160.06,"h":160.21,"l":159.785,"n":347,"o":159.785,"t":"2026-10-06T15:15:00Z","v":7591,"vw":159.960915},{"c":160.11,"h":160.22,"l":159.92,"n":519,"o":160.065,"t":"2026-10-06T15:30:00Z","v":14916,"vw":160.039155},{"c":159.915,"h":160.04,"l":159.915,"n":239,"o":159.95,"t":"2026-10-06T15:45:00Z","v":5256,"vw":159.940569},{"c":160.47,"h":160.47,"l":159.915,"n":494,"o":159.915,"t":"2026-10-06T16:00:00Z","v":13863,"vw":160.222551},{"c":160.36,"h":160.36,"l":160.27,"n":178,"o":160.31,"t":"2026-10-06T16:15:00Z","v":3227,"vw":160.288854},{"c":160.565,"h":160.57,"l":160.33,"n":519,"o":160.33,"t":"2026-10-06T16:30:00Z","v":10440,"vw":160.427505},{"c":160.135,"h":160.595,"l":160.04,"n":551,"o":160.595,"t":"2026-10-06T16:45:00Z","v":15409,"vw":160.263649},{"c":160.095,"h":160.175,"l":159.835,"n":365,"o":160.07,"t":"2026-10-06T17:00:00Z","v":9339,"vw":160.040421},{"c":159.345,"h":159.945,"l":159.345,"n":543,"o":159.945,"t":"2026-10-06T17:15:00Z","v":10412,"vw":159.641161},{"c":158.55,"h":159.18,"l":158.415,"n":396,"o":159.175,"t":"2026-10-06T17:30:00Z","v":9830,"vw":158.752131},{"c":158.08,"h":158.56,"l":157.96,"n":438,"o":158.54,"t":"2026-10-06T17:45:00Z","v":11824,"vw":158.312251},{"c":158.28,"h":158.34,"l":157.92,"n":513,"o":158.075,"t":"2026-10-06T18:00:00Z","v":13429,"vw":158.091055},{"c":158.215,"h":158.57,"l":157.99,"n":453,"o":158.135,"t":"2026-10-06T18:15:00Z","v":15169,"vw":158.245712},{"c":158.56,"h":158.65,"l":158.1701,"n":579,"o":158.265,"t":"2026-10-06T18:30:00Z","v":17860,"vw":158.450243},{"c":158.675,"h":158.77,"l":158.61,"n":563,"o":158.63,"t":"2026-10-06T18:45:00Z","v":17427,"vw":158.684258},{"c":158.61,"h":158.74,"l":158.56,"n":680,"o":158.675,"t":"2026-10-06T19:00:00Z","v":19023,"vw":158.631768},{"c":158.915,"h":159,"l":158.635,"n":812,"o":158.7,"t":"2026-10-06T19:15:00Z","v":20029,"vw":158.851657},{"c":159.09,"h":159.405,"l":158.89,"n":1221,"o":158.99,"t":"2026-10-06T19:30:00Z","v":34467,"vw":159.123667},{"c":159.05,"h":159.33,"l":158.865,"n":3221,"o":159.09,"t":"2026-10-06T19:45:00Z","v":121341,"vw":159.044021},{"c":159.12,"h":159.12,"l":159.12,"n":52,"o":159.12,"t":"2026-10-06T20:00:00Z","v":131551,"vw":159.12},{"c":157.78,"h":158.115,"l":157.12,"n":278,"o":157.62,"t":"2026-10-07T13:30:00Z","v":14466,"vw":157.659111},{"c":158.505,"h":158.505,"l":157.7725,"n":337,"o":157.795,"t":"2026-10-07T13:45:00Z","v":12049,"vw":158.040521},{"c":157.92,"h":158.8099,"l":157.45,"n":337,"o":158.22,"t":"2026-10-07T14:00:00Z","v":12366,"vw":157.954929},{"c":157.745,"h":158.4299,"l":157.49,"n":148,"o":158.08,"t":"2026-10-07T14:15:00Z","v":4160,"vw":157.983911},{"c":157.095,"h":157.71,"l":157.095,"n":390,"o":157.56,"t":"2026-10-07T14:30:00Z","v":9899,"vw":157.504874},{"c":156.49,"h":157.25,"l":156.49,"n":443,"o":156.98,"t":"2026-10-07T14:45:00Z","v":13506,"vw":156.85584},{"c":156.49,"h":156.6,"l":156.32,"n":435,"o":156.325,"t":"2026-10-07T15:00:00Z","v":15762,"vw":156.456161},{"c":156.12,"h":156.33,"l":155.9,"n":429,"o":156.33,"t":"2026-10-07T15:15:00Z","v":12775,"vw":156.157918},{"c":156.73,"h":156.735,"l":156.07,"n":361,"o":156.07,"t":"2026-10-07T15:30:00Z","v":9890,"vw":156.392675},{"c":156.665,"h":156.78,"l":156.43,"n":150,"o":156.78,"t":"2026-10-07T15:45:00Z","v":4605,"vw":156.589827},{"c":157.13,"h":157.13,"l":156.67,"n":197,"o":156.67,"t":"2026-10-07T16:00:00Z","v":5033,"vw":156.848866},{"c":157.37,"h":157.37,"l":157.045,"n":138,"o":157.15,"t":"2026-10-07T16:15:00Z","v":4161,"vw":157.185238},{"c":157.34,"h":157.4,"l":157.03,"n":367,"o":157.16,"t":"2026-10-07T16:30:00Z","v":9906,"vw":157.300423},{"c":157.235,"h":157.43,"l":157.12,"n":319,"o":157.335,"t":"2026-10-07T16:45:00Z","v":9313,"vw":157.248294},{"c":157.445,"h":157.65,"l":157.12,"n":293,"o":157.225,"t":"2026-10-07T17:00:00Z","v":8945,"vw":157.341354},{"c":157.435,"h":157.53,"l":157.38,"n":155,"o":157.465,"t":"2026-10-07T17:15:00Z","v":4288,"vw":157.453825},{"c":157.42,"h":157.475,"l":157.17,"n":430,"o":157.435,"t":"2026-10-07T17:30:00Z","v":14560,"vw":157.288414},{"c":157.41,"h":157.585,"l":157.2579,"n":405,"o":157.295,"t":"2026-10-07T17:45:00Z","v":11897,"vw":157.464365},{"c":157.21,"h":157.59,"l":157.15,"n":437,"o":157.59,"t":"2026-10-07T18:00:00Z","v":11449,"vw":157.299153},{"c":157.19,"h":157.31,"l":157.1,"n":377,"o":157.16,"t":"2026-10-07T18:15:00Z","v":13143,"vw":157.195783},{"c":157.25,"h":157.46,"l":157.19,"n":498,"o":157.23,"t":"2026-10-07T18:30:00Z","v":14517,"vw":157.295983},{"c":157.265,"h":157.325,"l":157.22,"n":238,"o":157.25,"t":"2026-10-07T18:45:00Z","v":5580,"vw":157.266936},{"c":156.77,"h":157.2675,"l":156.64,"n":621,"o":157.2675,"t":"2026-10-07T19:00:00Z","v":19302,"vw":156.900561},{"c":157.07,"h":157.09,"l":156.73,"n":680,"o":156.73,"t":"2026-10-07T19:15:00Z","v":20321,"vw":156.952865},{"c":156.84,"h":157.37,"l":156.84,"n":495,"o":157.12,"t":"2026-10-07T19:30:00Z","v":13015,"vw":157.046556},{"c":157.1,"h":157.17,"l":156.65,"n":2936,"o":156.92,"t":"2026-10-07T19:45:00Z","v":109857,"vw":156.940802},{"c":157.14,"h":157.14,"l":157.14,"n":52,"o":157.14,"t":"2026-10-07T20:00:00Z","v":170920,"vw":157.14},{"c":156.69,"h":157.41,"l":155.91,"n":288,"o":156.61,"t":"2026-10-08T13:30:00Z","v":14101,"vw":156.565869},{"c":157.815,"h":158.22,"l":156.705,"n":510,"o":156.91,"t":"2026-10-08T13:45:00Z","v":16628,"vw":157.584229},{"c":157.305,"h":158.27,"l":156.905,"n":551,"o":157.99,"t":"2026-10-08T14:00:00Z","v":23926,"vw":157.428861},{"c":158.185,"h":158.29,"l":157.175,"n":416,"o":157.42,"t":"2026-10-08T14:15:00Z","v":17130,"vw":157.619423},{"c":158.62,"h":159.03,"l":157.935,"n":303,"o":158.36,"t":"2026-10-08T14:30:00Z","v":12251,"vw":158.599527},{"c":158.445,"h":159.03,"l":158.35,"n":304,"o":159.02,"t":"2026-10-08T14:45:00Z","v":7523,"vw":158.609296},{"c":157.845,"h":158.92,"l":157.76,"n":532,"o":158.63,"t":"2026-10-08T15:00:00Z","v":16863,"vw":158.471049},{"c":157.845,"h":158,"l":157.48,"n":384,"o":157.75,"t":"2026-10-08T15:15:00Z","v":11013,"vw":157.756643},{"c":158.32,"h":158.34,"l":157.5,"n":487,"o":157.82,"t":"2026-10-08T15:30:00Z","v":13401,"vw":157.987597},{"c":158.47,"h":158.61,"l":158.2,"n":411,"o":158.35,"t":"2026-10-08T15:45:00Z","v":10367,"vw":158.410523},{"c":158.83,"h":158.86,"l":158.35,"n":305,"o":158.37,"t":"2026-10-08T16:00:00Z","v":7677,"vw":158.634129},{"c":158.945,"h":160.11,"l":158.895,"n":547,"o":159.06,"t":"2026-10-08T16:15:00Z","v":21832,"vw":159.338808},{"c":159.41,"h":159.41,"l":158.965,"n":392,"o":158.97,"t":"2026-10-08T16:30:00Z","v":10067,"vw":159.208707},{"c":160,"h":160.005,"l":159.0201,"n":697,"o":159.64,"t":"2026-10-08T16:45:00Z","v":38816,"vw":159.27513},{"c":159.87,"h":160.37,"l":159.13,"n":551,"o":159.99,"t":"2026-10-08T17:00:00Z","v":23364,"vw":159.502041},{"c":159.605,"h":159.99,"l":159.47,"n":417,"o":159.77,"t":"2026-10-08T17:15:00Z","v":10487,"vw":159.71615},{"c":159.725,"h":159.84,"l":159.155,"n":752,"o":159.76,"t":"2026-10-08T17:30:00Z","v":29034,"vw":159.491345},{"c":159.11,"h":160.16,"l":159.11,"n":570,"o":159.725,"t":"2026-10-08T17:45:00Z","v":16611,"vw":159.706372},{"c":159.38,"h":159.64,"l":159.1775,"n":780,"o":159.21,"t":"2026-10-08T18:00:00Z","v":32671,"vw":159.264253},{"c":158.58,"h":159.53,"l":158.5,"n":582,"o":159.42,"t":"2026-10-08T18:15:00Z","v":17292,"vw":158.905925},{"c":158.74,"h":158.8,"l":158.395,"n":562,"o":158.67,"t":"2026-10-08T18:30:00Z","v":22851,"vw":158.597688},{"c":158.415,"h":158.85,"l":158.415,"n":938,"o":158.8,"t":"2026-10-08T18:45:00Z","v":30068,"vw":158.715909},{"c":159.07,"h":159.15,"l":158.33,"n":918,"o":158.33,"t":"2026-10-08T19:00:00Z","v":47070,"vw":158.887952},{"c":159.22,"h":159.84,"l":159.07,"n":1303,"o":159.14,"t":"2026-10-08T19:15:00Z","v":47467,"vw":159.392784},{"c":159.18,"h":159.45,"l":159,"n":1060,"o":159.19,"t":"2026-10-08T19:30:00Z","v":42210,"vw":159.199033},{"c":159.43,"h":159.78,"l":159.015,"n":3512,"o":159.13,"t":"2026-10-08T19:45:00Z","v":159334,"vw":159.405079},{"c":159.43,"h":159.43,"l":159.43,"n":32,"o":159.43,"t":"2026-10-08T20:00:00Z","v":129771,"vw":159.43},{"c":158.905,"h":159.905,"l":158.765,"n":168,"o":159,"t":"2026-10-09T13:30:00Z","v":14914,"vw":159.179378},{"c":160.065,"h":160.12,"l":158.905,"n":235,"o":158.905,"t":"2026-10-09T13:45:00Z","v":5581,"vw":159.595537},{"c":160.84,"h":161.03,"l":160.2,"n":269,"o":160.2,"t":"2026-10-09T14:00:00Z","v":10948,"vw":160.584035},{"c":160.965,"h":161.185,"l":160.8,"n":356,"o":160.94,"t":"2026-10-09T14:15:00Z","v":9675,"vw":160.98527},{"c":160.775,"h":161.017,"l":160.55,"n":218,"o":160.975,"t":"2026-10-09T14:30:00Z","v":6292,"vw":160.773289},{"c":160.55,"h":161.09,"l":160.38,"n":285,"o":160.75,"t":"2026-10-09T14:45:00Z","v":10319,"vw":160.6909},{"c":161.46,"h":161.49,"l":160.65,"n":286,"o":160.66,"t":"2026-10-09T15:00:00Z","v":8827,"vw":161.067751},{"c":161.8,"h":161.97,"l":161.525,"n":460,"o":161.525,"t":"2026-10-09T15:15:00Z","v":16452,"vw":161.710102},{"c":161.33,"h":161.65,"l":161.33,"n":433,"o":161.65,"t":"2026-10-09T15:30:00Z","v":11443,"vw":161.47323},{"c":161.44,"h":161.44,"l":161.04,"n":357,"o":161.2,"t":"2026-10-09T15:45:00Z","v":13048,"vw":161.23365},{"c":161.42,"h":161.52,"l":161.31,"n":447,"o":161.36,"t":"2026-10-09T16:00:00Z","v":13408,"vw":161.414209},{"c":161.45,"h":161.57,"l":161.43,"n":365,"o":161.51,"t":"2026-10-09T16:15:00Z","v":10527,"vw":161.500967},{"c":161.83,"h":161.83,"l":161.45,"n":337,"o":161.56,"t":"2026-10-09T16:30:00Z","v":9429,"vw":161.631114},{"c":161.53,"h":161.845,"l":161.49,"n":300,"o":161.845,"t":"2026-10-09T16:45:00Z","v":7279,"vw":161.658937},{"c":161.89,"h":161.93,"l":161.72,"n":467,"o":161.78,"t":"2026-10-09T17:00:00Z","v":16687,"vw":161.822207},{"c":161.57,"h":161.9,"l":161.45,"n":439,"o":161.9,"t":"2026-10-09T17:15:00Z","v":14649,"vw":161.696924},{"c":161.9375,"h":161.9375,"l":161.36,"n":356,"o":161.62,"t":"2026-10-09T17:30:00Z","v":8618,"vw":161.511806},{"c":161.945,"h":162.01,"l":161.87,"n":257,"o":161.97,"t":"2026-10-09T17:45:00Z","v":4168,"vw":161.925625},{"c":161.335,"h":162.01,"l":161.1001,"n":519,"o":161.945,"t":"2026-10-09T18:00:00Z","v":12817,"vw":161.492592},{"c":161.62,"h":161.66,"l":161.34,"n":348,"o":161.34,"t":"2026-10-09T18:15:00Z","v":6657,"vw":161.564371},{"c":161.95,"h":162.12,"l":161.455,"n":785,"o":161.65,"t":"2026-10-09T18:30:00Z","v":63837,"vw":161.921163},{"c":161.6,"h":162.09,"l":161.6,"n":570,"o":161.84,"t":"2026-10-09T18:45:00Z","v":12720,"vw":161.834086},{"c":161.725,"h":161.8399,"l":161.52,"n":454,"o":161.59,"t":"2026-10-09T19:00:00Z","v":8379,"vw":161.656472},{"c":161.845,"h":161.97,"l":161.73,"n":728,"o":161.73,"t":"2026-10-09T19:15:00Z","v":17525,"vw":161.865146},{"c":161.75,"h":161.94,"l":161.75,"n":1084,"o":161.845,"t":"2026-10-09T19:30:00Z","v":25610,"vw":161.86775},{"c":161.97,"h":161.99,"l":161.65,"n":2787,"o":161.74,"t":"2026-10-09T19:45:00Z","v":102057,"vw":161.824769},{"c":161.94,"h":161.94,"l":161.94,"n":33,"o":161.94,"t":"2026-10-09T20:00:00Z","v":85306,"vw":161.94},{"c":161.47,"h":161.57,"l":161.47,"n":19,"o":161.57,"t":"2026-10-12T08:00:00Z","v":884,"vw":161.518052},{"c":160.8,"h":160.8,"l":160.8,"n":6,"o":160.8,"t":"2026-10-12T12:45:00Z","v":270,"vw":160.8},{"c":160.8,"h":160.83,"l":160.8,"n":8,"o":160.83,"t":"2026-10-12T13:15:00Z","v":364,"vw":160.813477},{"c":160.05,"h":161.52,"l":160.05,"n":224,"o":161.44,"t":"2026-10-12T13:30:00Z","v":10923,"vw":161.366652},{"c":160.52,"h":160.84,"l":160.155,"n":190,"o":160.155,"t":"2026-10-12T13:45:00Z","v":4506,"vw":160.587502},{"c":161,"h":161,"l":160.17,"n":417,"o":160.63,"t":"2026-10-12T14:00:00Z","v":13016,"vw":160.559479},{"c":161.57,"h":161.71,"l":160.83,"n":252,"o":160.93,"t":"2026-10-12T14:15:00Z","v":7335,"vw":161.145917},{"c":162.355,"h":162.355,"l":161.535,"n":397,"o":161.535,"t":"2026-10-12T14:30:00Z","v":13059,"vw":162.096197},{"c":162.065,"h":162.69,"l":161.92,"n":603,"o":162.355,"t":"2026-10-12T14:45:00Z","v":56616,"vw":162.21583},{"c":162.585,"h":162.585,"l":161.83,"n":446,"o":162.105,"t":"2026-10-12T15:00:00Z","v":17081,"vw":162.066898},{"c":162.425,"h":162.5,"l":162.26,"n":229,"o":162.495,"t":"2026-10-12T15:15:00Z","v":5486,"vw":162.413421},{"c":162.77,"h":162.84,"l":162.45,"n":222,"o":162.45,"t":"2026-10-12T15:30:00Z","v":4794,"vw":162.751406},{"c":162.635,"h":162.7,"l":162.575,"n":134,"o":162.575,"t":"2026-10-12T15:45:00Z","v":2451,"vw":162.636922},{"c":162.455,"h":162.65,"l":162.345,"n":496,"o":162.65,"t":"2026-10-12T16:00:00Z","v":15299,"vw":162.497443},{"c":162.4,"h":162.64,"l":162.4,"n":81,"o":162.64,"t":"2026-10-12T16:15:00Z","v":1346,"vw":162.501295},{"c":162.44,"h":162.525,"l":162.42,"n":184,"o":162.435,"t":"2026-10-12T16:30:00Z","v":3822,"vw":162.480052},{"c":162.04,"h":162.44,"l":161.91,"n":724,"o":162.43,"t":"2026-10-12T16:45:00Z","v":36807,"vw":162.314161},{"c":162.5,"h":162.57,"l":162.055,"n":368,"o":162.14,"t":"2026-10-12T17:00:00Z","v":8845,"vw":162.290173},{"c":162.34,"h":162.65,"l":162.18,"n":426,"o":162.505,"t":"2026-10-12T17:15:00Z","v":10200,"vw":162.505537},{"c":161.68,"h":162.525,"l":161.68,"n":648,"o":162.41,"t":"2026-10-12T17:30:00Z","v":38744,"vw":162.258336},{"c":161.78,"h":161.89,"l":161.74,"n":171,"o":161.74,"t":"2026-10-12T17:45:00Z","v":3285,"vw":161.837493},{"c":161.675,"h":161.86,"l":161.505,"n":333,"o":161.7238,"t":"2026-10-12T18:00:00Z","v":8375,"vw":161.700153},{"c":161.645,"h":161.81,"l":161.57,"n":219,"o":161.69,"t":"2026-10-12T18:15:00Z","v":4532,"vw":161.656122},{"c":161.34,"h":161.68,"l":161.075,"n":789,"o":161.635,"t":"2026-10-12T18:30:00Z","v":24729,"vw":161.34295},{"c":161.14,"h":161.28,"l":160.9,"n":415,"o":161.28,"t":"2026-10-12T18:45:00Z","v":8816,"vw":161.158063},{"c":161.385,"h":161.43,"l":161.1,"n":631,"o":161.14,"t":"2026-10-12T19:00:00Z","v":15120,"vw":161.29927},{"c":161.18,"h":161.585,"l":161.12,"n":761,"o":161.43,"t":"2026-10-12T19:15:00Z","v":16427,"vw":161.34281},{"c":161.67,"h":161.67,"l":161.12,"n":1005,"o":161.14,"t":"2026-10-12T19:30:00Z","v":24194,"vw":161.449485},{"c":161.19,"h":162.05,"l":161.19,"n":3862,"o":161.615,"t":"2026-10-12T19:45:00Z","v":148660,"vw":161.486246},{"c":161.18,"h":161.18,"l":161.18,"n":52,"o":161.18,"t":"2026-10-12T20:00:00Z","v":92860,"vw":161.18},{"c":161.18,"h":161.18,"l":161.18,"n":1,"o":161.18,"t":"2026-10-12T20:15:00Z","v":38859,"vw":161.18},{"c":161.975,"h":162.745,"l":161.89,"n":96,"o":161.97,"t":"2026-10-13T13:30:00Z","v":8795,"vw":162.073581},{"c":161.57,"h":162.23,"l":161.38,"n":262,"o":162.2,"t":"2026-10-13T13:45:00Z","v":8927,"vw":161.863381},{"c":160.545,"h":161.57,"l":159.83,"n":542,"o":161.57,"t":"2026-10-13T14:00:00Z","v":18988,"vw":160.774317},{"c":161.15,"h":161.22,"l":160.6225,"n":280,"o":160.635,"t":"2026-10-13T14:15:00Z","v":12204,"vw":160.939912},{"c":160.9575,"h":161.21,"l":160.9,"n":179,"o":161.15,"t":"2026-10-13T14:30:00Z","v":7246,"vw":160.998827},{"c":161.11,"h":161.21,"l":160.67,"n":369,"o":160.79,"t":"2026-10-13T14:45:00Z","v":15629,"vw":160.961435},{"c":161.22,"h":161.4,"l":160.9,"n":244,"o":160.96,"t":"2026-10-13T15:00:00Z","v":7902,"vw":161.246681},{"c":161.47,"h":161.61,"l":161.31,"n":618,"o":161.32,"t":"2026-10-13T15:15:00Z","v":24272,"vw":161.460934},{"c":161.33,"h":161.46,"l":161.17,"n":318,"o":161.435,"t":"2026-10-13T15:30:00Z","v":13821,"vw":161.306599},{"c":161.25,"h":161.36,"l":161.16,"n":106,"o":161.16,"t":"2026-10-13T15:45:00Z","v":2670,"vw":161.280139},{"c":161.215,"h":161.34,"l":161.14,"n":285,"o":161.31,"t":"2026-10-13T16:00:00Z","v":8230,"vw":161.258495},{"c":161.58,"h":161.58,"l":161.2,"n":222,"o":161.2,"t":"2026-10-13T16:15:00Z","v":6627,"vw":161.405171},{"c":161.676,"h":161.845,"l":161.59,"n":496,"o":161.59,"t":"2026-10-13T16:30:00Z","v":8128,"vw":161.729514},{"c":161.98,"h":161.98,"l":161.67,"n":344,"o":161.83,"t":"2026-10-13T16:45:00Z","v":10590,"vw":161.824558},{"c":161.92,"h":161.9915,"l":161.82,"n":237,"o":161.87,"t":"2026-10-13T17:00:00Z","v":6318,"vw":161.908315},{"c":161.685,"h":162.04,"l":161.685,"n":308,"o":161.915,"t":"2026-10-13T17:15:00Z","v":8775,"vw":161.918241},{"c":161.795,"h":161.92,"l":161.72,"n":353,"o":161.92,"t":"2026-10-13T17:30:00Z","v":9966,"vw":161.802778},{"c":161.395,"h":161.85,"l":161.28,"n":452,"o":161.85,"t":"2026-10-13T17:45:00Z","v":12484,"vw":161.525152},{"c":162.22,"h":162.365,"l":161.49,"n":385,"o":161.49,"t":"2026-10-13T18:00:00Z","v":9938,"vw":161.859827},{"c":162.125,"h":162.29,"l":162,"n":560,"o":162.185,"t":"2026-10-13T18:15:00Z","v":13093,"vw":162.072359},{"c":162.195,"h":162.21,"l":162.045,"n":432,"o":162.12,"t":"2026-10-13T18:30:00Z","v":8127,"vw":162.109534},{"c":162.61,"h":162.61,"l":162.195,"n":607,"o":162.22,"t":"2026-10-13T18:45:00Z","v":15027,"vw":162.333789},{"c":162.57,"h":162.8,"l":162.52,"n":589,"o":162.58,"t":"2026-10-13T19:00:00Z","v":14897,"vw":162.64491},{"c":162.615,"h":162.71,"l":162.43,"n":749,"o":162.57,"t":"2026-10-13T19:15:00Z","v":23504,"vw":162.578833},{"c":162.99,"h":163.05,"l":162.607,"n":1040,"o":162.64,"t":"2026-10-13T19:30:00Z","v":29255,"vw":162.887462},{"c":162.85,"h":163.225,"l":162.81,"n":3877,"o":163,"t":"2026-10-13T19:45:00Z","v":147061,"vw":163.012354},{"c":162.92,"h":162.92,"l":162.92,"n":37,"o":162.92,"t":"2026-10-13T20:00:00Z","v":117784,"vw":162.92},{"c":162.185,"h":162.66,"l":161.1,"n":379,"o":162.02,"t":"2026-10-14T13:30:00Z","v":18281,"vw":162.142091},{"c":161.5,"h":162.205,"l":161.34,"n":393,"o":161.91,"t":"2026-10-14T13:45:00Z","v":13782,"vw":161.791513},{"c":160.39,"h":161.495,"l":160.39,"n":505,"o":161.49,"t":"2026-10-14T14:00:00Z","v":19504,"vw":160.994458},{"c":160.68,"h":160.9,"l":160.1301,"n":560,"o":160.53,"t":"2026-10-14T14:15:00Z","v":25076,"vw":160.578386},{"c":160.61,"h":161.25,"l":160.39,"n":361,"o":160.84,"t":"2026-10-14T14:30:00Z","v":11318,"vw":160.791192},{"c":160.365,"h":160.81,"l":160.36,"n":537,"o":160.38,"t":"2026-10-14T14:45:00Z","v":18135,"vw":160.608241},{"c":160.1,"h":160.48,"l":159.91,"n":439,"o":160.36,"t":"2026-10-14T15:00:00Z","v":12430,"vw":160.142801},{"c":160.38,"h":160.58,"l":159.78,"n":502,"o":160.1,"t":"2026-10-14T15:15:00Z","v":13381,"vw":160.108797},{"c":160.36,"h":160.685,"l":160.26,"n":447,"o":160.53,"t":"2026-10-14T15:30:00Z","v":14072,"vw":160.442348},{"c":160.46,"h":160.68,"l":160.34,"n":283,"o":160.34,"t":"2026-10-14T15:45:00Z","v":7994,"vw":160.509068},{"c":160.59,"h":160.63,"l":160.06,"n":348,"o":160.475,"t":"2026-10-14T16:00:00Z","v":10049,"vw":160.384022},{"c":160.585,"h":160.61,"l":160.34,"n":388,"o":160.555,"t":"2026-10-14T16:15:00Z","v":7848,"vw":160.506885},{"c":160.435,"h":160.75,"l":160.27,"n":364,"o":160.71,"t":"2026-10-14T16:30:00Z","v":11751,"vw":160.531031},{"c":160.685,"h":160.685,"l":160.27,"n":413,"o":160.425,"t":"2026-10-14T16:45:00Z","v":33632,"vw":160.325188},{"c":160.53,"h":160.845,"l":160.43,"n":288,"o":160.64,"t":"2026-10-14T17:00:00Z","v":8375,"vw":160.625876},{"c":160.31,"h":160.41,"l":160.08,"n":438,"o":160.41,"t":"2026-10-14T17:15:00Z","v":12210,"vw":160.257715},{"c":160.1,"h":160.41,"l":160.1,"n":350,"o":160.41,"t":"2026-10-14T17:30:00Z","v":12141,"vw":160.28319},{"c":160.11,"h":160.31,"l":160.1,"n":321,"o":160.165,"t":"2026-10-14T17:45:00Z","v":9961,"vw":160.197493},{"c":160.455,"h":160.455,"l":159.93,"n":591,"o":160.16,"t":"2026-10-14T18:00:00Z","v":15758,"vw":160.190852},{"c":160.86,"h":160.88,"l":160.29,"n":436,"o":160.45,"t":"2026-10-14T18:15:00Z","v":24023,"vw":160.60553},{"c":160.715,"h":160.98,"l":160.45,"n":404,"o":160.91,"t":"2026-10-14T18:30:00Z","v":14887,"vw":160.730665},{"c":160.87,"h":160.91,"l":160.56,"n":400,"o":160.64,"t":"2026-10-14T18:45:00Z","v":12594,"vw":160.778893},{"c":161.21,"h":161.38,"l":160.61,"n":818,"o":160.875,"t":"2026-10-14T19:00:00Z","v":29005,"vw":160.941384},{"c":161.58,"h":161.84,"l":161.325,"n":690,"o":161.33,"t":"2026-10-14T19:15:00Z","v":19811,"vw":161.653004},{"c":161.46,"h":161.98,"l":161.4,"n":993,"o":161.5825,"t":"2026-10-14T19:30:00Z","v":30040,"vw":161.690142},{"c":160.29,"h":161.55,"l":160.17,"n":3717,"o":161.47,"t":"2026-10-14T19:45:00Z","v":202926,"vw":160.592751},{"c":160.32,"h":160.38,"l":160.32,"n":63,"o":160.38,"t":"2026-10-14T20:00:00Z","v":143129,"vw":160.320133},{"c":160.32,"h":160.32,"l":160.32,"n":1,"o":160.32,"t":"2026-10-15T08:00:00Z","v":130,"vw":160.32},{"c":163.94,"h":166.66,"l":162.63,"n":629,"o":162.63,"t":"2026-10-15T13:30:00Z","v":45850,"vw":164.251677},{"c":165.415,"h":165.8,"l":163.63,"n":482,"o":163.63,"t":"2026-10-15T13:45:00Z","v":22783,"vw":164.746209},{"c":166.94,"h":166.96,"l":165.32,"n":527,"o":165.32,"t":"2026-10-15T14:00:00Z","v":17817,"vw":166.167549},{"c":167.26,"h":167.31,"l":166.47,"n":525,"o":166.9675,"t":"2026-10-15T14:15:00Z","v":21791,"vw":166.852827},{"c":167.68,"h":168.03,"l":167.19,"n":776,"o":167.19,"t":"2026-10-15T14:30:00Z","v":27303,"vw":167.665544},{"c":168.135,"h":168.27,"l":167.1,"n":631,"o":167.72,"t":"2026-10-15T14:45:00Z","v":30060,"vw":167.911213},{"c":168.405,"h":168.52,"l":167.78,"n":628,"o":167.99,"t":"2026-10-15T15:00:00Z","v":16874,"vw":168.087564},{"c":168.14,"h":168.58,"l":167.83,"n":769,"o":168.35,"t":"2026-10-15T15:15:00Z","v":23051,"vw":168.173345},{"c":167.79,"h":168.19,"l":167.705,"n":579,"o":168.19,"t":"2026-10-15T15:30:00Z","v":18444,"vw":167.938537},{"c":167.965,"h":168.02,"l":167.84,"n":391,"o":167.84,"t":"2026-10-15T15:45:00Z","v":8302,"vw":167.967384},{"c":167.875,"h":167.9675,"l":167.43,"n":626,"o":167.945,"t":"2026-10-15T16:00:00Z","v":17586,"vw":167.816203},{"c":168.04,"h":168.36,"l":167.855,"n":603,"o":167.855,"t":"2026-10-15T16:15:00Z","v":18117,"vw":168.080642},{"c":168.315,"h":168.315,"l":167.845,"n":444,"o":167.89,"t":"2026-10-15T16:30:00Z","v":19800,"vw":168.011799},{"c":168.2,"h":168.315,"l":167.95,"n":406,"o":168.315,"t":"2026-10-15T16:45:00Z","v":10384,"vw":168.162298},{"c":168.685,"h":168.7,"l":168.265,"n":350,"o":168.265,"t":"2026-10-15T17:00:00Z","v":10089,"vw":168.44935},{"c":169.06,"h":169.15,"l":168.68,"n":665,"o":168.81,"t":"2026-10-15T17:15:00Z","v":18512,"vw":168.86125},{"c":169.69,"h":169.75,"l":168.95,"n":805,"o":169.08,"t":"2026-10-15T17:30:00Z","v":34159,"vw":169.41755},{"c":169.895,"h":170.25,"l":169.73,"n":690,"o":169.73,"t":"2026-10-15T17:45:00Z","v":18668,"vw":169.929647},{"c":170.42,"h":170.5399,"l":169.71,"n":695,"o":169.91,"t":"2026-10-15T18:00:00Z","v":31182,"vw":170.053848},{"c":170.195,"h":170.5,"l":170.195,"n":493,"o":170.46,"t":"2026-10-15T18:15:00Z","v":12970,"vw":170.391579},{"c":170.7,"h":170.8833,"l":170.185,"n":835,"o":170.185,"t":"2026-10-15T18:30:00Z","v":27309,"vw":170.564618},{"c":170.98,"h":171.19,"l":170.7,"n":947,"o":170.705,"t":"2026-10-15T18:45:00Z","v":41243,"vw":170.94818},{"c":171.08,"h":171.53,"l":170.96,"n":864,"o":170.96,"t":"2026-10-15T19:00:00Z","v":29781,"vw":171.247581},{"c":170.185,"h":170.995,"l":170.09,"n":1103,"o":170.97,"t":"2026-10-15T19:15:00Z","v":35435,"vw":170.509579},{"c":169.7,"h":170.27,"l":169.375,"n":1899,"o":170.09,"t":"2026-10-15T19:30:00Z","v":85052,"vw":169.732668},{"c":168.87,"h":169.9,"l":168.7,"n":4184,"o":169.7,"t":"2026-10-15T19:45:00Z","v":195305,"vw":169.053287},{"c":168.91,"h":168.91,"l":168.91,"n":64,"o":168.91,"t":"2026-10-15T20:00:00Z","v":148543,"vw":168.91},{"c":167.5,"h":167.5,"l":167.5,"n":1,"o":167.5,"t":"2026-10-15T20:30:00Z","v":400,"vw":167.5},{"c":173.99,"h":173.99,"l":169.01,"n":624,"o":170.95,"t":"2026-10-16T13:30:00Z","v":30521,"vw":172.121355},{"c":173.13,"h":174.29,"l":172.84,"n":697,"o":174.1,"t":"2026-10-16T13:45:00Z","v":26317,"vw":173.698907},{"c":173.93,"h":174.28,"l":173.01,"n":1072,"o":173.13,"t":"2026-10-16T14:00:00Z","v":53692,"vw":173.619504},{"c":174.75,"h":174.93,"l":173.63,"n":844,"o":173.94,"t":"2026-10-16T14:15:00Z","v":26968,"vw":174.186088},{"c":174.645,"h":175.1138,"l":174.435,"n":903,"o":174.83,"t":"2026-10-16T14:30:00Z","v":36096,"vw":174.767267},{"c":175.045,"h":175.26,"l":174.645,"n":722,"o":174.645,"t":"2026-10-16T14:45:00Z","v":24619,"vw":174.946213},{"c":175.36,"h":175.39,"l":174.525,"n":983,"o":175.05,"t":"2026-10-16T15:00:00Z","v":37023,"vw":174.989983},{"c":175.25,"h":175.37,"l":174.555,"n":982,"o":175.29,"t":"2026-10-16T15:15:00Z","v":31368,"vw":174.872554},{"c":173.59,"h":175.25,"l":173.59,"n":883,"o":175.24,"t":"2026-10-16T15:30:00Z","v":24810,"vw":174.557633},{"c":172.31,"h":173.91,"l":172.23,"n":827,"o":173.69,"t":"2026-10-16T15:45:00Z","v":29861,"vw":173.232873},{"c":172.965,"h":173.06,"l":172.29,"n":1045,"o":172.36,"t":"2026-10-16T16:00:00Z","v":42366,"vw":172.633329},{"c":172.11,"h":173.17,"l":171.8,"n":873,"o":173.06,"t":"2026-10-16T16:15:00Z","v":30547,"vw":172.552102},{"c":171.71,"h":171.99,"l":171.62,"n":595,"o":171.86,"t":"2026-10-16T16:30:00Z","v":17186,"vw":171.778913},{"c":170.575,"h":171.87,"l":170.5,"n":850,"o":171.76,"t":"2026-10-16T16:45:00Z","v":28866,"vw":171.127811},{"c":170.545,"h":170.77,"l":170.02,"n":636,"o":170.68,"t":"2026-10-16T17:00:00Z","v":35484,"vw":170.316906},{"c":170.24,"h":170.54,"l":169.83,"n":718,"o":170.38,"t":"2026-10-16T17:15:00Z","v":20188,"vw":170.176198},{"c":170.58,"h":171.09,"l":169.91,"n":912,"o":170.29,"t":"2026-10-16T17:30:00Z","v":36445,"vw":170.519913},{"c":170.22,"h":171.25,"l":170.22,"n":960,"o":170.58,"t":"2026-10-16T17:45:00Z","v":41503,"vw":170.734384},{"c":170.475,"h":170.78,"l":170.0301,"n":664,"o":170.395,"t":"2026-10-16T18:00:00Z","v":17326,"vw":170.418144},{"c":170.1997,"h":170.65,"l":170.02,"n":706,"o":170.65,"t":"2026-10-16T18:15:00Z","v":16210,"vw":170.291356},{"c":169.85,"h":170.27,"l":169.83,"n":682,"o":170.0925,"t":"2026-10-16T18:30:00Z","v":20205,"vw":170.015702},{"c":169.8,"h":170.13,"l":169.53,"n":891,"o":169.91,"t":"2026-10-16T18:45:00Z","v":37124,"vw":169.781113},{"c":169.88,"h":170.08,"l":169.68,"n":772,"o":169.91,"t":"2026-10-16T19:00:00Z","v":28253,"vw":169.834905},{"c":169.8375,"h":170.2,"l":169.71,"n":943,"o":169.915,"t":"2026-10-16T19:15:00Z","v":38357,"vw":169.975136},{"c":169.78,"h":170.1,"l":169.75,"n":1072,"o":169.95,"t":"2026-10-16T19:30:00Z","v":37869,"vw":169.931604},{"c":169.07,"h":169.8,"l":169.01,"n":4429,"o":169.8,"t":"2026-10-16T19:45:00Z","v":194375,"vw":169.242469},{"c":169.13,"h":169.13,"l":169.13,"n":49,"o":169.13,"t":"2026-10-16T20:00:00Z","v":142109,"vw":169.13},{"c":168.13,"h":168.13,"l":168.13,"n":7,"o":168.13,"t":"2026-10-16T20:45:00Z","v":500,"vw":168.13},{"c":170.49,"h":171.49,"l":169.16,"n":15,"o":169.16,"t":"2026-10-16T22:30:00Z","v":1803,"vw":170.507857},{"c":169.51,"h":169.51,"l":169.51,"n":7,"o":169.51,"t":"2026-10-16T22:45:00Z","v":482,"vw":169.51},{"c":169.7,"h":169.7,"l":168.35,"n":224,"o":168.35,"t":"2026-10-19T13:30:00Z","v":10450,"vw":168.740017},{"c":168.845,"h":169.785,"l":168.79,"n":432,"o":169.34,"t":"2026-10-19T13:45:00Z","v":12656,"vw":169.317903},{"c":170.06,"h":170.06,"l":168.89,"n":612,"o":168.89,"t":"2026-10-19T14:00:00Z","v":21574,"vw":169.40871},{"c":170.86,"h":171.6,"l":170.37,"n":761,"o":170.37,"t":"2026-10-19T14:15:00Z","v":20687,"vw":170.935345},{"c":169.74,"h":170.94,"l":169.58,"n":623,"o":170.88,"t":"2026-10-19T14:30:00Z","v":16530,"vw":169.994106},{"c":170.5,"h":170.5,"l":169.815,"n":627,"o":169.815,"t":"2026-10-19T14:45:00Z","v":16112,"vw":170.150128},{"c":170.76,"h":170.92,"l":170.375,"n":822,"o":170.48,"t":"2026-10-19T15:00:00Z","v":19080,"vw":170.661722},{"c":171.55,"h":171.56,"l":170.7,"n":818,"o":170.76,"t":"2026-10-19T15:15:00Z","v":19129,"vw":171.081085},{"c":171.845,"h":172,"l":171.5,"n":830,"o":171.5,"t":"2026-10-19T15:30:00Z","v":22426,"vw":171.731525},{"c":171.605,"h":172.1,"l":171.45,"n":674,"o":171.77,"t":"2026-10-19T15:45:00Z","v":16099,"vw":171.798462},{"c":171.45,"h":171.73,"l":171.09,"n":708,"o":171.625,"t":"2026-10-19T16:00:00Z","v":17891,"vw":171.324876},{"c":171.46,"h":171.84,"l":171.345,"n":569,"o":171.45,"t":"2026-10-19T16:15:00Z","v":14561,"vw":171.55463},{"c":171.48,"h":171.52,"l":171.25,"n":504,"o":171.44,"t":"2026-10-19T16:30:00Z","v":11501,"vw":171.399356},{"c":171.49,"h":171.64,"l":171.355,"n":564,"o":171.48,"t":"2026-10-19T16:45:00Z","v":15229,"vw":171.471562},{"c":171.43,"h":171.59,"l":171.29,"n":741,"o":171.43,"t":"2026-10-19T17:00:00Z","v":17420,"vw":171.393763},{"c":171.29,"h":171.44,"l":171.28,"n":405,"o":171.4,"t":"2026-10-19T17:15:00Z","v":8946,"vw":171.348971},{"c":171.155,"h":171.47,"l":170.875,"n":727,"o":171.28,"t":"2026-10-19T17:30:00Z","v":15364,"vw":171.145373},{"c":171.0818,"h":171.16,"l":170.885,"n":501,"o":171.1,"t":"2026-10-19T17:45:00Z","v":10549,"vw":171.017482},{"c":171.99,"h":172.1,"l":171.19,"n":751,"o":171.19,"t":"2026-10-19T18:00:00Z","v":15656,"vw":171.443496},{"c":171.96,"h":172.225,"l":171.95,"n":751,"o":172.12,"t":"2026-10-19T18:15:00Z","v":17050,"vw":172.037864},{"c":172.02,"h":172.43,"l":171.9925,"n":819,"o":171.9925,"t":"2026-10-19T18:30:00Z","v":15396,"vw":172.260811},{"c":171.81,"h":172.03,"l":171.455,"n":896,"o":172.03,"t":"2026-10-19T18:45:00Z","v":20172,"vw":171.663703},{"c":171.87,"h":172.19,"l":171.83,"n":1095,"o":171.89,"t":"2026-10-19T19:00:00Z","v":23658,"vw":171.985733},{"c":171.775,"h":171.93,"l":171.6,"n":1151,"o":171.825,"t":"2026-10-19T19:15:00Z","v":29553,"vw":171.774584},{"c":171.95,"h":172.05,"l":171.635,"n":1152,"o":171.87,"t":"2026-10-19T19:30:00Z","v":29439,"vw":171.867868},{"c":171.95,"h":172.32,"l":171.88,"n":4109,"o":171.96,"t":"2026-10-19T19:45:00Z","v":148235,"vw":172.061244},{"c":171.95,"h":171.95,"l":171.95,"n":54,"o":171.95,"t":"2026-10-19T20:00:00Z","v":120963,"vw":171.95},{"c":173.045,"h":174.04,"l":171.79,"n":641,"o":172.15,"t":"2026-10-20T13:30:00Z","v":52979,"vw":172.785203},{"c":173.9,"h":174.065,"l":172.95,"n":729,"o":172.955,"t":"2026-10-20T13:45:00Z","v":37914,"vw":173.566546},{"c":172.7,"h":173.84,"l":172.63,"n":787,"o":173.84,"t":"2026-10-20T14:00:00Z","v":51884,"vw":173.354305},{"c":173.17,"h":173.58,"l":172.194,"n":922,"o":172.76,"t":"2026-10-20T14:15:00Z","v":37553,"vw":173.137961},{"c":174.785,"h":174.785,"l":173.53,"n":613,"o":173.53,"t":"2026-10-20T14:30:00Z","v":19687,"vw":174.135165},{"c":175.37,"h":175.37,"l":174.505,"n":875,"o":174.795,"t":"2026-10-20T14:45:00Z","v":45319,"vw":174.902605},{"c":175.06,"h":175.49,"l":174.6,"n":885,"o":175.375,"t":"2026-10-20T15:00:00Z","v":42277,"vw":175.108767},{"c":174.82,"h":175.4325,"l":174.75,"n":831,"o":175.16,"t":"2026-10-20T15:15:00Z","v":29089,"vw":175.067049},{"c":174.59,"h":174.8797,"l":174.03,"n":934,"o":174.8492,"t":"2026-10-20T15:30:00Z","v":43350,"vw":174.396893},{"c":174.73,"h":174.98,"l":174.43,"n":625,"o":174.46,"t":"2026-10-20T15:45:00Z","v":23340,"vw":174.723404},{"c":175.01,"h":175.06,"l":174.43,"n":512,"o":174.79,"t":"2026-10-20T16:00:00Z","v":13540,"vw":174.795246},{"c":175.255,"h":175.255,"l":174.79,"n":506,"o":175.145,"t":"2026-10-20T16:15:00Z","v":14026,"vw":174.974121},{"c":175.5925,"h":175.925,"l":175.19,"n":516,"o":175.255,"t":"2026-10-20T16:30:00Z","v":29487,"vw":175.570145},{"c":175.27,"h":175.89,"l":175.26,"n":479,"o":175.59,"t":"2026-10-20T16:45:00Z","v":13129,"vw":175.633168},{"c":175.32,"h":175.52,"l":174.72,"n":667,"o":175.285,"t":"2026-10-20T17:00:00Z","v":29805,"vw":175.193613},{"c":175.155,"h":175.62,"l":175.06,"n":421,"o":175.32,"t":"2026-10-20T17:15:00Z","v":13425,"vw":175.389044},{"c":175.87,"h":175.92,"l":174.635,"n":729,"o":175.155,"t":"2026-10-20T17:30:00Z","v":34957,"vw":175.13808},{"c":175.905,"h":175.935,"l":175.425,"n":456,"o":175.74,"t":"2026-10-20T17:45:00Z","v":17556,"vw":175.676377},{"c":175.78,"h":175.915,"l":175.44,"n":551,"o":175.915,"t":"2026-10-20T18:00:00Z","v":16057,"vw":175.632178},{"c":175.675,"h":176.07,"l":175.54,"n":516,"o":175.88,"t":"2026-10-20T18:15:00Z","v":17778,"vw":175.814175},{"c":175.86,"h":175.92,"l":175.58,"n":541,"o":175.68,"t":"2026-10-20T18:30:00Z","v":15958,"vw":175.712796},{"c":175.81,"h":176.09,"l":175.76,"n":801,"o":175.885,"t":"2026-10-20T18:45:00Z","v":25882,"vw":175.875508},{"c":176.2325,"h":176.2325,"l":175.82,"n":791,"o":175.87,"t":"2026-10-20T19:00:00Z","v":23906,"vw":176.006058},{"c":176.09,"h":176.58,"l":176.03,"n":1155,"o":176.215,"t":"2026-10-20T19:15:00Z","v":52847,"vw":176.350135},{"c":175.87,"h":176.125,"l":175.36,"n":1183,"o":176.11,"t":"2026-10-20T19:30:00Z","v":45585,"vw":175.721197},{"c":176.15,"h":176.33,"l":175.71,"n":3610,"o":175.79,"t":"2026-10-20T19:45:00Z","v":161901,"vw":175.960474},{"c":176.15,"h":176.2,"l":176.15,"n":41,"o":176.2,"t":"2026-10-20T20:00:00Z","v":130178,"vw":176.150464},{"c":176.15,"h":176.15,"l":176.15,"n":1,"o":176.15,"t":"2026-10-20T20:15:00Z","v":9792,"vw":176.15},{"c":176.76,"h":176.9,"l":175.93,"n":339,"o":176.8,"t":"2026-10-21T13:30:00Z","v":19994,"vw":176.52651},{"c":177.31,"h":177.41,"l":176.96,"n":600,"o":177.05,"t":"2026-10-21T13:45:00Z","v":17482,"vw":177.213332},{"c":177.37,"h":177.66,"l":176.41,"n":423,"o":177.07,"t":"2026-10-21T14:00:00Z","v":9321,"vw":176.953073},{"c":177.07,"h":177.49,"l":176.95,"n":528,"o":177.365,"t":"2026-10-21T14:15:00Z","v":13822,"vw":177.155039},{"c":177.63,"h":177.785,"l":177.29,"n":544,"o":177.29,"t":"2026-10-21T14:30:00Z","v":13079,"vw":177.510117},{"c":177.92,"h":178.045,"l":177.69,"n":828,"o":177.75,"t":"2026-10-21T14:45:00Z","v":31142,"vw":177.840639},{"c":178.31,"h":178.31,"l":177.8,"n":588,"o":177.94,"t":"2026-10-21T15:00:00Z","v":23756,"vw":177.962956},{"c":178.745,"h":178.745,"l":178.005,"n":675,"o":178.265,"t":"2026-10-21T15:15:00Z","v":18856,"vw":178.277144},{"c":178.885,"h":179.1,"l":178.69,"n":744,"o":178.71,"t":"2026-10-21T15:30:00Z","v":20384,"vw":178.867405},{"c":178.745,"h":178.93,"l":178.43,"n":494,"o":178.885,"t":"2026-10-21T15:45:00Z","v":13101,"vw":178.698463},{"c":178.78,"h":178.78,"l":178.35,"n":478,"o":178.65,"t":"2026-10-21T16:00:00Z","v":14715,"vw":178.548584},{"c":178.99,"h":179.035,"l":178.78,"n":382,"o":178.78,"t":"2026-10-21T16:15:00Z","v":10683,"vw":178.956172},{"c":179.3,"h":179.915,"l":178.91,"n":562,"o":179.02,"t":"2026-10-21T16:30:00Z","v":17297,"vw":179.320725},{"c":179.43,"h":179.73,"l":178.87,"n":661,"o":179.325,"t":"2026-10-21T16:45:00Z","v":21524,"vw":179.296401},{"c":179.79,"h":179.8,"l":179.155,"n":636,"o":179.38,"t":"2026-10-21T17:00:00Z","v":22914,"vw":179.378202},{"c":179.54,"h":179.855,"l":179.29,"n":531,"o":179.805,"t":"2026-10-21T17:15:00Z","v":15206,"vw":179.490953},{"c":179.87,"h":179.87,"l":179.425,"n":570,"o":179.43,"t":"2026-10-21T17:30:00Z","v":20349,"vw":179.569315},{"c":179.415,"h":180.145,"l":179.415,"n":655,"o":179.95,"t":"2026-10-21T17:45:00Z","v":21896,"vw":179.967095},{"c":179.705,"h":179.79,"l":179.415,"n":414,"o":179.415,"t":"2026-10-21T18:00:00Z","v":12744,"vw":179.610258},{"c":179.87,"h":180.045,"l":179.505,"n":682,"o":179.71,"t":"2026-10-21T18:15:00Z","v":24266,"vw":179.706649},{"c":179.95,"h":180.205,"l":179.835,"n":585,"o":179.9,"t":"2026-10-21T18:30:00Z","v":27780,"vw":179.98849},{"c":179.05,"h":180.04,"l":179.02,"n":642,"o":179.96,"t":"2026-10-21T18:45:00Z","v":24096,"vw":179.612633},{"c":178.88,"h":179.035,"l":177.71,"n":1001,"o":179.035,"t":"2026-10-21T19:00:00Z","v":34726,"vw":178.504947},{"c":180.15,"h":180.15,"l":178.88,"n":1119,"o":178.88,"t":"2026-10-21T19:15:00Z","v":38411,"vw":179.617286},{"c":179.095,"h":180.18,"l":179,"n":1363,"o":180.18,"t":"2026-10-21T19:30:00Z","v":55960,"vw":179.584638},{"c":178.6,"h":179.565,"l":178.6,"n":3572,"o":179.0825,"t":"2026-10-21T19:45:00Z","v":143933,"vw":178.997923},{"c":178.61,"h":178.64,"l":178.61,"n":55,"o":178.64,"t":"2026-10-21T20:00:00Z","v":126387,"vw":178.610078},{"c":175.3,"h":176.51,"l":174.5,"n":35,"o":176.51,"t":"2026-10-22T13:00:00Z","v":499,"vw":175.331933},{"c":176.77,"h":178.51,"l":176.51,"n":203,"o":178.51,"t":"2026-10-22T13:30:00Z","v":18190,"vw":177.778044},{"c":178.18,"h":178.2,"l":176.7,"n":752,"o":176.77,"t":"2026-10-22T13:45:00Z","v":79875,"vw":177.059983},{"c":178.62,"h":178.79,"l":177.6,"n":650,"o":178.18,"t":"2026-10-22T14:00:00Z","v":23115,"vw":178.206216},{"c":177.41,"h":178.75,"l":177.4,"n":472,"o":178.46,"t":"2026-10-22T14:15:00Z","v":15761,"vw":178.291934},{"c":176.265,"h":177.66,"l":176.135,"n":501,"o":177.4575,"t":"2026-10-22T14:30:00Z","v":17646,"vw":176.564786},{"c":176.55,"h":176.775,"l":176.075,"n":404,"o":176.68,"t":"2026-10-22T14:45:00Z","v":15551,"vw":176.587275},{"c":175.625,"h":176.88,"l":175.44,"n":721,"o":176.55,"t":"2026-10-22T15:00:00Z","v":23870,"vw":176.162497},{"c":176.5,"h":176.72,"l":175.89,"n":478,"o":175.89,"t":"2026-10-22T15:15:00Z","v":16298,"vw":176.174531},{"c":176.915,"h":177.65,"l":176.22,"n":766,"o":176.22,"t":"2026-10-22T15:30:00Z","v":28933,"vw":176.941425},{"c":176.08,"h":177.41,"l":176.06,"n":683,"o":177.025,"t":"2026-10-22T15:45:00Z","v":26346,"vw":176.739569},{"c":176.37,"h":176.59,"l":176.065,"n":438,"o":176.065,"t":"2026-10-22T16:00:00Z","v":13450,"vw":176.359273},{"c":176.6,"h":176.62,"l":176.31,"n":575,"o":176.4,"t":"2026-10-22T16:15:00Z","v":18706,"vw":176.494498},{"c":176.44,"h":176.905,"l":176.29,"n":632,"o":176.51,"t":"2026-10-22T16:30:00Z","v":13302,"vw":176.574265},{"c":176.62,"h":176.67,"l":176.22,"n":598,"o":176.39,"t":"2026-10-22T16:45:00Z","v":14974,"vw":176.394661},{"c":176.48,"h":176.67,"l":176.2,"n":732,"o":176.67,"t":"2026-10-22T17:00:00Z","v":21278,"vw":176.459744},{"c":176.725,"h":176.8,"l":176.33,"n":599,"o":176.5,"t":"2026-10-22T17:15:00Z","v":20066,"vw":176.513334},{"c":177.145,"h":177.2,"l":176.76,"n":503,"o":176.76,"t":"2026-10-22T17:30:00Z","v":13048,"vw":176.964964},{"c":177.09,"h":177.18,"l":176.27,"n":1004,"o":177.02,"t":"2026-10-22T17:45:00Z","v":47241,"vw":176.82553},{"c":176.64,"h":177.26,"l":176.31,"n":613,"o":177.26,"t":"2026-10-22T18:00:00Z","v":20283,"vw":176.747131},{"c":176.35,"h":177.06,"l":176.33,"n":657,"o":176.66,"t":"2026-10-22T18:15:00Z","v":19590,"vw":176.757004},{"c":176.22,"h":176.64,"l":176.03,"n":599,"o":176.4075,"t":"2026-10-22T18:30:00Z","v":15396,"vw":176.257026},{"c":176.38,"h":176.46,"l":176.06,"n":522,"o":176.22,"t":"2026-10-22T18:45:00Z","v":13726,"vw":176.272322},{"c":175.99,"h":176.36,"l":175.925,"n":684,"o":176.23,"t":"2026-10-22T19:00:00Z","v":15085,"vw":176.105517},{"c":176.02,"h":176.32,"l":175.86,"n":864,"o":176.005,"t":"2026-10-22T19:15:00Z","v":20698,"vw":176.022507},{"c":175.79,"h":175.95,"l":175.42,"n":1160,"o":175.95,"t":"2026-10-22T19:30:00Z","v":34620,"vw":175.691069},{"c":176.92,"h":177.03,"l":175.79,"n":3945,"o":175.79,"t":"2026-10-22T19:45:00Z","v":183387,"vw":176.714297},{"c":176.96,"h":176.96,"l":176.92,"n":42,"o":176.92,"t":"2026-10-22T20:00:00Z","v":133686,"vw":176.959764},{"c":176.96,"h":176.96,"l":176.96,"n":1,"o":176.96,"t":"2026-10-22T20:15:00Z","v":19584,"vw":176.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0740825150885156,"strike":213.1161032401584,"iv":0.4743451451345702,"gamma":0.007301482019563346,"theta":-0.0726391751010843,"vega":0.08634447152924751,"rho":0.01256142100841995,"breakevenPct":21.03875777308257},{"delta":0.15,"premium":1.4924262734584448,"strike":201.44772117962466,"iv":0.4073686327077748,"gamma":0.011549865951742625,"theta":-0.08386970509383378,"vega":0.11604664879356567,"rho":0.01891309227410471,"breakevenPct":14.681367231624723},{"delta":0.2,"premium":1.9763782051282055,"strike":194.99358974358975,"iv":0.3727038461538461,"gamma":0.015103589743589744,"theta":-0.09332564102564102,"vega":0.13963551282051284,"rho":0.02528704079229146,"breakevenPct":11.307622032503353},{"delta":0.25,"premium":2.6654807692307694,"strike":191.78846153846155,"iv":0.3746269230769231,"gamma":0.01689846153846154,"theta":-0.10614615384615385,"vega":0.1573919230769231,"rho":0.031623770048258254,"breakevenPct":9.885817307692307},{"delta":0.3,"premium":3.3875,"strike":188.75,"iv":0.37474999999999997,"gamma":0.0185,"theta":-0.1167,"vega":0.1724,"rho":0.037951333872459025,"breakevenPct":8.576797016274865},{"delta":0.35,"premium":4.151074660633483,"strike":185.92194570135746,"iv":0.37260067873303165,"gamma":0.019857466063348414,"theta":-0.12439230769230769,"vega":0.18393846153846155,"rho":0.04426732685746196,"breakevenPct":7.41016069280682},{"delta":0.4,"premium":5.232479414455627,"strike":183.4583714547118,"iv":0.3847263494967978,"gamma":0.01999167429094236,"theta":-0.13399149130832572,"vega":0.1910607502287283,"rho":0.050430379922690984,"breakevenPct":6.629097462232947},{"delta":0.45,"premium":6.467612076852699,"strike":181.17108874656907,"iv":0.4037565416285453,"gamma":0.019534217749313815,"theta":-0.14451299176578225,"vega":0.1960470265324794,"rho":0.056519459080136183,"breakevenPct":6.034528042168718},{"delta":0.5,"premium":7.53438453713123,"strike":178.7589013224822,"iv":0.4055321464903357,"gamma":0.019622685656154628,"theta":-0.14709511698880978,"vega":0.19785534079348932,"rho":0.06269862687454049,"breakevenPct":5.274234776002156},{"delta":0.55,"premium":8.424516785350967,"strike":176.21566632756867,"iv":0.38920457782299084,"gamma":0.02028392675483215,"theta":-0.14134740590030517,"vega":0.19632939979654118,"rho":0.0689723138946068,"breakevenPct":4.3400673106462575},{"delta":0.6,"premium":9.733593749999999,"strike":173.640625,"iv":0.38651125000000003,"gamma":0.019920312500000002,"theta":-0.1379203125,"vega":0.1915490625,"rho":0.07499366487027076,"breakevenPct":3.6246715359403177},{"delta":0.65,"premium":11.426302083333335,"strike":171.03645833333334,"iv":0.39630291666666667,"gamma":0.018618229166666667,"theta":-0.13661822916666666,"vega":0.18378864583333332,"rho":0.08078394950642456,"breakevenPct":3.1096069262356765},{"delta":0.7,"premium":13.290883027522934,"strike":168.27408256880733,"iv":0.4019604357798165,"gamma":0.01720252293577982,"theta":-0.131163876146789,"vega":0.17220848623853213,"rho":0.08644373013428723,"breakevenPct":2.602263560313217},{"delta":0.75,"premium":15.269094036697249,"strike":165.4071100917431,"iv":0.404884747706422,"gamma":0.01571169724770642,"theta":-0.12296433486238532,"vega":0.15810298165137615,"rho":0.09201723070351225,"breakevenPct":2.100024936957713},{"delta":0.8,"premium":18.29399375975039,"strike":161.65366614664586,"iv":0.42096084243369736,"gamma":0.013291419656786272,"theta":-0.11376879875195008,"vega":0.13883291731669267,"rho":0.09683121202226222,"breakevenPct":1.6883249923125312},{"delta":0.85,"premium":21.234203102961914,"strike":157.96897038081806,"iv":0.4200884344146686,"gamma":0.010940761636107197,"theta":-0.09745133991537379,"vega":0.11494541607898451,"rho":0.10170478231079393,"breakevenPct":1.2676161187725885},{"delta":0.9,"premium":24.576553672316386,"strike":153.88418079096044,"iv":0.4120079096045198,"gamma":0.008519774011299434,"theta":-0.07627570621468925,"vega":0.08721101694915252,"rho":0.10625914256508362,"breakevenPct":0.8480642310560793}],"put":[{"delta":0.1,"premium":1.3981521239622343,"strike":146.96304247924468,"iv":0.5567618642473151,"gamma":0.006343392125725253,"theta":-0.08149453026870551,"vega":0.08724581515778325,"rho":-0.01566563261203067,"breakevenPct":17.741359428524845},{"delta":0.15,"premium":1.940032679738562,"strike":155.958605664488,"iv":0.47151830065359474,"gamma":0.00991764705882353,"theta":-0.09107472766884532,"vega":0.11599455337690631,"rho":-0.02329698778617427,"breakevenPct":12.96418796069764},{"delta":0.2,"premium":2.559375,"strike":161.2215909090909,"iv":0.4346704545454545,"gamma":0.012955113636363638,"theta":-0.09996193181818182,"vega":0.13920625,"rho":-0.031046381248145447,"breakevenPct":10.340067863307585},{"delta":0.25,"premium":3.198474059003052,"strike":165.51373346897253,"iv":0.4019056968463886,"gamma":0.01575412004069176,"theta":-0.10442278738555442,"vega":0.1578152594099695,"rho":-0.0387977496269079,"breakevenPct":8.275734962720684},{"delta":0.3,"premium":4.304781281790437,"strike":168.05696846388605,"iv":0.417775483214649,"gamma":0.016517090539165818,"theta":-0.11790193285859614,"vega":0.17175218718209562,"rho":-0.046758365085284206,"breakevenPct":7.463727858219023},{"delta":0.35,"premium":5.348653198653198,"strike":170.662177328844,"iv":0.42552962962962965,"gamma":0.01745757575757576,"theta":-0.12778945005611672,"vega":0.18416139169472504,"rho":-0.05468540468828559,"breakevenPct":6.5814171958686805},{"delta":0.4,"premium":6.190404040404041,"strike":173.46801346801348,"iv":0.4070111111111111,"gamma":0.018972727272727273,"theta":-0.12604983164983163,"vega":0.19162491582491584,"rho":-0.06250374957303935,"breakevenPct":5.471513659804806},{"delta":0.45,"premium":7.2124380574826565,"strike":176.1248761149653,"iv":0.39575262636273534,"gamma":0.019934985133795838,"theta":-0.12465004955401386,"vega":0.1963299306243806,"rho":-0.07042297625593875,"breakevenPct":4.547672887950586},{"delta":0.5,"premium":8.451288404360753,"strike":178.6025768087215,"iv":0.393225371655104,"gamma":0.020232309217046583,"theta":-0.12365896927651139,"vega":0.19771744301288405,"rho":-0.07846352774453752,"breakevenPct":3.847599229000486},{"delta":0.55,"premium":9.829856850715748,"strike":181.11451942740285,"iv":0.39133190184049077,"gamma":0.020199386503067487,"theta":-0.12102699386503067,"vega":0.19638241308793455,"rho":-0.0865870930793124,"breakevenPct":3.20713009906922},{"delta":0.6,"premium":11.389161554192228,"strike":183.67075664621677,"iv":0.39025828220858894,"gamma":0.019739263803680983,"theta":-0.1162723926380368,"vega":0.19152556237218815,"rho":-0.09481804329767282,"breakevenPct":2.6437640754834204},{"delta":0.65,"premium":13.145945945945947,"strike":186.35135135135135,"iv":0.38913243243243245,"gamma":0.018986486486486487,"theta":-0.1095027027027027,"vega":0.1837027027027027,"rho":-0.10318576200619006,"breakevenPct":2.121719368554809},{"delta":0.7,"premium":15.116666666666664,"strike":189.16666666666666,"iv":0.38795,"gamma":0.017916666666666668,"theta":-0.10055,"vega":0.17266666666666666,"rho":-0.11170164657904379,"breakevenPct":1.644439421338154},{"delta":0.75,"premium":17.28653846153846,"strike":192.1153846153846,"iv":0.3825653846153846,"gamma":0.0165,"theta":-0.08766153846153847,"vega":0.15717307692307694,"rho":-0.12033730689126934,"breakevenPct":1.2043138823202097},{"delta":0.8,"premium":19.71628895184136,"strike":195.28328611898016,"iv":0.37779631728045326,"gamma":0.014835694050991501,"theta":-0.07350736543909349,"vega":0.13960481586402268,"rho":-0.12915566398884215,"breakevenPct":0.7871851451521177},{"delta":0.85,"premium":25.974029126213587,"strike":202.0266990291262,"iv":0.4132472087378641,"gamma":0.011167718446601945,"theta":-0.06300388349514566,"vega":0.11505291262135925,"rho":-0.1408615266760904,"breakevenPct":0.5127317456416098},{"delta":0.9,"premium":31.435194174757285,"strike":208.09466019417476,"iv":0.4148855582524272,"gamma":0.008376456310679608,"theta":-0.041159223300970854,"vega":0.08616941747572812,"rho":-0.15199197501164194,"breakevenPct":0.16983158938886606}]},"raw":{"call":[{"delta":0.1,"premium":1.0740825150885156,"strike":213.1161032401584,"iv":0.4743451451345702,"gamma":0.007301482019563346,"theta":-0.0726391751010843,"vega":0.08634447152924751,"rho":0.01256142100841995,"breakevenPct":21.03875777308257},{"delta":0.15,"premium":1.4924262734584448,"strike":201.44772117962466,"iv":0.4073686327077748,"gamma":0.011549865951742625,"theta":-0.08386970509383378,"vega":0.11604664879356567,"rho":0.01891309227410471,"breakevenPct":14.681367231624723},{"delta":0.2,"premium":1.9763782051282055,"strike":194.99358974358975,"iv":0.3727038461538461,"gamma":0.015103589743589744,"theta":-0.09332564102564102,"vega":0.13963551282051284,"rho":0.02528704079229146,"breakevenPct":11.307622032503353},{"delta":0.25,"premium":2.6654807692307694,"strike":191.78846153846155,"iv":0.3746269230769231,"gamma":0.01689846153846154,"theta":-0.10614615384615385,"vega":0.1573919230769231,"rho":0.031623770048258254,"breakevenPct":9.885817307692307},{"delta":0.3,"premium":3.3875,"strike":188.75,"iv":0.37474999999999997,"gamma":0.0185,"theta":-0.1167,"vega":0.1724,"rho":0.037951333872459025,"breakevenPct":8.576797016274865},{"delta":0.35,"premium":4.151074660633483,"strike":185.92194570135746,"iv":0.37260067873303165,"gamma":0.019857466063348414,"theta":-0.12439230769230769,"vega":0.18393846153846155,"rho":0.04426732685746196,"breakevenPct":7.41016069280682},{"delta":0.4,"premium":5.232479414455627,"strike":183.4583714547118,"iv":0.3847263494967978,"gamma":0.01999167429094236,"theta":-0.13399149130832572,"vega":0.1910607502287283,"rho":0.050430379922690984,"breakevenPct":6.629097462232947},{"delta":0.45,"premium":6.467612076852699,"strike":181.17108874656907,"iv":0.4037565416285453,"gamma":0.019534217749313815,"theta":-0.14451299176578225,"vega":0.1960470265324794,"rho":0.056519459080136183,"breakevenPct":6.034528042168718},{"delta":0.5,"premium":7.53438453713123,"strike":178.7589013224822,"iv":0.4055321464903357,"gamma":0.019622685656154628,"theta":-0.14709511698880978,"vega":0.19785534079348932,"rho":0.06269862687454049,"breakevenPct":5.274234776002156},{"delta":0.55,"premium":8.424516785350967,"strike":176.21566632756867,"iv":0.38920457782299084,"gamma":0.02028392675483215,"theta":-0.14134740590030517,"vega":0.19632939979654118,"rho":0.0689723138946068,"breakevenPct":4.3400673106462575},{"delta":0.6,"premium":9.733593749999999,"strike":173.640625,"iv":0.38651125000000003,"gamma":0.019920312500000002,"theta":-0.1379203125,"vega":0.1915490625,"rho":0.07499366487027076,"breakevenPct":3.6246715359403177},{"delta":0.65,"premium":11.426302083333335,"strike":171.03645833333334,"iv":0.39630291666666667,"gamma":0.018618229166666667,"theta":-0.13661822916666666,"vega":0.18378864583333332,"rho":0.08078394950642456,"breakevenPct":3.1096069262356765},{"delta":0.7,"premium":13.290883027522934,"strike":168.27408256880733,"iv":0.4019604357798165,"gamma":0.01720252293577982,"theta":-0.131163876146789,"vega":0.17220848623853213,"rho":0.08644373013428723,"breakevenPct":2.602263560313217},{"delta":0.75,"premium":15.269094036697249,"strike":165.4071100917431,"iv":0.404884747706422,"gamma":0.01571169724770642,"theta":-0.12296433486238532,"vega":0.15810298165137615,"rho":0.09201723070351225,"breakevenPct":2.100024936957713},{"delta":0.8,"premium":18.29399375975039,"strike":161.65366614664586,"iv":0.42096084243369736,"gamma":0.013291419656786272,"theta":-0.11376879875195008,"vega":0.13883291731669267,"rho":0.09683121202226222,"breakevenPct":1.6883249923125312},{"delta":0.85,"premium":21.234203102961914,"strike":157.96897038081806,"iv":0.4200884344146686,"gamma":0.010940761636107197,"theta":-0.09745133991537379,"vega":0.11494541607898451,"rho":0.10170478231079393,"breakevenPct":1.2676161187725885},{"delta":0.9,"premium":24.576553672316386,"strike":153.88418079096044,"iv":0.4120079096045198,"gamma":0.008519774011299434,"theta":-0.07627570621468925,"vega":0.08721101694915252,"rho":0.10625914256508362,"breakevenPct":0.8480642310560793}],"put":[{"delta":0.1,"premium":1.3981521239622343,"strike":146.96304247924468,"iv":0.5567618642473151,"gamma":0.006343392125725253,"theta":-0.08149453026870551,"vega":0.08724581515778325,"rho":-0.01566563261203067,"breakevenPct":17.741359428524845},{"delta":0.15,"premium":1.940032679738562,"strike":155.958605664488,"iv":0.47151830065359474,"gamma":0.00991764705882353,"theta":-0.09107472766884532,"vega":0.11599455337690631,"rho":-0.02329698778617427,"breakevenPct":12.96418796069764},{"delta":0.2,"premium":2.559375,"strike":161.2215909090909,"iv":0.4346704545454545,"gamma":0.012955113636363638,"theta":-0.09996193181818182,"vega":0.13920625,"rho":-0.031046381248145447,"breakevenPct":10.340067863307585},{"delta":0.25,"premium":3.198474059003052,"strike":165.51373346897253,"iv":0.4019056968463886,"gamma":0.01575412004069176,"theta":-0.10442278738555442,"vega":0.1578152594099695,"rho":-0.0387977496269079,"breakevenPct":8.275734962720684},{"delta":0.3,"premium":4.304781281790437,"strike":168.05696846388605,"iv":0.417775483214649,"gamma":0.016517090539165818,"theta":-0.11790193285859614,"vega":0.17175218718209562,"rho":-0.046758365085284206,"breakevenPct":7.463727858219023},{"delta":0.35,"premium":5.348653198653198,"strike":170.662177328844,"iv":0.42552962962962965,"gamma":0.01745757575757576,"theta":-0.12778945005611672,"vega":0.18416139169472504,"rho":-0.05468540468828559,"breakevenPct":6.5814171958686805},{"delta":0.4,"premium":6.190404040404041,"strike":173.46801346801348,"iv":0.4070111111111111,"gamma":0.018972727272727273,"theta":-0.12604983164983163,"vega":0.19162491582491584,"rho":-0.06250374957303935,"breakevenPct":5.471513659804806},{"delta":0.45,"premium":7.2124380574826565,"strike":176.1248761149653,"iv":0.39575262636273534,"gamma":0.019934985133795838,"theta":-0.12465004955401386,"vega":0.1963299306243806,"rho":-0.07042297625593875,"breakevenPct":4.547672887950586},{"delta":0.5,"premium":8.451288404360753,"strike":178.6025768087215,"iv":0.393225371655104,"gamma":0.020232309217046583,"theta":-0.12365896927651139,"vega":0.19771744301288405,"rho":-0.07846352774453752,"breakevenPct":3.847599229000486},{"delta":0.55,"premium":9.829856850715748,"strike":181.11451942740285,"iv":0.39133190184049077,"gamma":0.020199386503067487,"theta":-0.12102699386503067,"vega":0.19638241308793455,"rho":-0.0865870930793124,"breakevenPct":3.20713009906922},{"delta":0.6,"premium":11.389161554192228,"strike":183.67075664621677,"iv":0.39025828220858894,"gamma":0.019739263803680983,"theta":-0.1162723926380368,"vega":0.19152556237218815,"rho":-0.09481804329767282,"breakevenPct":2.6437640754834204},{"delta":0.65,"premium":13.145945945945947,"strike":186.35135135135135,"iv":0.38913243243243245,"gamma":0.018986486486486487,"theta":-0.1095027027027027,"vega":0.1837027027027027,"rho":-0.10318576200619006,"breakevenPct":2.121719368554809},{"delta":0.7,"premium":15.116666666666664,"strike":189.16666666666666,"iv":0.38795,"gamma":0.017916666666666668,"theta":-0.10055,"vega":0.17266666666666666,"rho":-0.11170164657904379,"breakevenPct":1.644439421338154},{"delta":0.75,"premium":17.28653846153846,"strike":192.1153846153846,"iv":0.3825653846153846,"gamma":0.0165,"theta":-0.08766153846153847,"vega":0.15717307692307694,"rho":-0.12033730689126934,"breakevenPct":1.2043138823202097},{"delta":0.8,"premium":19.71628895184136,"strike":195.28328611898016,"iv":0.37779631728045326,"gamma":0.014835694050991501,"theta":-0.07350736543909349,"vega":0.13960481586402268,"rho":-0.12915566398884215,"breakevenPct":0.7871851451521177},{"delta":0.85,"premium":25.974029126213587,"strike":202.0266990291262,"iv":0.4132472087378641,"gamma":0.011167718446601945,"theta":-0.06300388349514566,"vega":0.11505291262135925,"rho":-0.1408615266760904,"breakevenPct":0.5127317456416098},{"delta":0.9,"premium":31.435194174757285,"strike":208.09466019417476,"iv":0.4148855582524272,"gamma":0.008376456310679608,"theta":-0.041159223300970854,"vega":0.08616941747572812,"rho":-0.15199197501164194,"breakevenPct":0.16983158938886606}]}},"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"}}