{"symbol":"HONA","url":"https://intraalpha.com/companies/HONA","capturedAt":"2026-10-22T16:20:14.769Z","state":"ready","quote":{"symbol":"HONA","last_price":163.715,"prev_close":162.46,"regular_close":163.615,"change":1.255,"change_pct":0.7725,"regular_change":1.155,"regular_change_pct":0.7109,"extended_change":0.1,"extended_change_pct":0.0611,"bid":163.56,"ask":163.86,"bid_size":100,"ask_size":100,"volume":962379,"vwap":162.125472,"open":162.08,"high":164.5099,"low":160.64,"close":163.615,"trade_count":15101,"last_trade_at":"2026-10-22T16:20:05.116244925Z","last_quote_at":"2026-10-22T16:20:05.154406855Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:20:10.586156929-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HONA","fetched_at":"2026-10-22T16:20:13.852491+00:00","name":"Honeywell Aerospace Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"None","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":51492143000,"ebitda":3538000000,"pe_ratio":49.53,"peg_ratio":1.044,"book_value":-17.97,"dividend_per_share":null,"dividend_yield":null,"eps":3.28,"revenue_ttm":17915001000,"gross_profit_ttm":6187000000,"profit_margin":0.109,"operating_margin_ttm":0.147,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.709,"quarterly_revenue_growth":0.054,"analyst_target_price":199.2,"analyst_number":2,"beta":null,"fifty_two_week_high":297.5,"fifty_two_week_low":149.19,"fifty_day_ma":160.16,"two_hundred_day_ma":185.08,"shares_outstanding":316953000,"forward_pe":18.28,"price_to_sales":2.874,"price_to_book":null,"ev_to_revenue":3.717,"ev_to_ebitda":21.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:20:13.852491+00:00"},"optionObservedAt":"2026-10-22T16:12:12.021Z","bars":[{"c":156.57,"h":156.58,"l":156.5115,"n":32,"o":156.5115,"t":"2026-10-15T08:00:00Z","v":1509,"vw":156.544318},{"c":157.8,"h":157.8,"l":157.8,"n":4,"o":157.8,"t":"2026-10-15T11:15:00Z","v":191,"vw":157.8},{"c":157.1305,"h":157.97,"l":157.1305,"n":25,"o":157.84,"t":"2026-10-15T11:30:00Z","v":3172,"vw":157.580188},{"c":157.75,"h":158.9,"l":157.08,"n":38,"o":157.87,"t":"2026-10-15T11:35:00Z","v":6451,"vw":157.780953},{"c":157.4,"h":157.74,"l":157.4,"n":18,"o":157.74,"t":"2026-10-15T11:40:00Z","v":2172,"vw":157.667564},{"c":157,"h":157,"l":157,"n":2,"o":157,"t":"2026-10-15T11:55:00Z","v":125,"vw":157},{"c":157.16,"h":158.2,"l":156.49,"n":657,"o":157.53,"t":"2026-10-15T13:30:00Z","v":38810,"vw":157.538414},{"c":157.6,"h":158.3,"l":156.96,"n":790,"o":157.075,"t":"2026-10-15T13:35:00Z","v":27515,"vw":157.562423},{"c":157.12,"h":157.86,"l":156.825,"n":343,"o":157.86,"t":"2026-10-15T13:40:00Z","v":9712,"vw":157.303679},{"c":157.68,"h":157.68,"l":156.47,"n":487,"o":156.69,"t":"2026-10-15T13:45:00Z","v":17394,"vw":157.201377},{"c":157.4368,"h":157.91,"l":157.23,"n":522,"o":157.734,"t":"2026-10-15T13:50:00Z","v":18317,"vw":157.543198},{"c":157.94,"h":158.03,"l":157.03,"n":867,"o":157.23,"t":"2026-10-15T13:55:00Z","v":33798,"vw":157.565387},{"c":159.0502,"h":159.39,"l":157.75,"n":1160,"o":158.1,"t":"2026-10-15T14:00:00Z","v":90799,"vw":158.312523},{"c":159.255,"h":159.56,"l":158.85,"n":700,"o":159.38,"t":"2026-10-15T14:05:00Z","v":27946,"vw":159.239433},{"c":159.76,"h":159.76,"l":159.22,"n":507,"o":159.31,"t":"2026-10-15T14:10:00Z","v":31423,"vw":159.441637},{"c":159.235,"h":159.9474,"l":159.18,"n":620,"o":159.91,"t":"2026-10-15T14:15:00Z","v":32479,"vw":159.392001},{"c":159.14,"h":159.3,"l":158.9801,"n":386,"o":159.235,"t":"2026-10-15T14:20:00Z","v":19124,"vw":159.159332},{"c":159.1,"h":159.2999,"l":158.87,"n":508,"o":159.2999,"t":"2026-10-15T14:25:00Z","v":19613,"vw":158.990581},{"c":159.46,"h":159.82,"l":159.09,"n":513,"o":159.12,"t":"2026-10-15T14:30:00Z","v":20844,"vw":159.589309},{"c":159.745,"h":159.77,"l":159.46,"n":263,"o":159.62,"t":"2026-10-15T14:35:00Z","v":7113,"vw":159.624485},{"c":159.65,"h":159.77,"l":159.54,"n":445,"o":159.61,"t":"2026-10-15T14:40:00Z","v":20524,"vw":159.613497},{"c":159.46,"h":159.69,"l":159.19,"n":356,"o":159.65,"t":"2026-10-15T14:45:00Z","v":11971,"vw":159.46371},{"c":159.93,"h":159.93,"l":159.4,"n":262,"o":159.44,"t":"2026-10-15T14:50:00Z","v":7223,"vw":159.655469},{"c":160.08,"h":160.08,"l":159.64,"n":602,"o":159.92,"t":"2026-10-15T14:55:00Z","v":38154,"vw":159.906269},{"c":161.12,"h":161.12,"l":160.035,"n":425,"o":160.05,"t":"2026-10-15T15:00:00Z","v":14781,"vw":160.415236},{"c":161.32,"h":161.34,"l":160.97,"n":268,"o":160.975,"t":"2026-10-15T15:05:00Z","v":8517,"vw":161.066474},{"c":161.395,"h":161.575,"l":161.205,"n":371,"o":161.22,"t":"2026-10-15T15:10:00Z","v":13201,"vw":161.389529},{"c":161.63,"h":161.75,"l":161.37,"n":521,"o":161.395,"t":"2026-10-15T15:15:00Z","v":23775,"vw":161.577222},{"c":161.21,"h":161.7632,"l":161.08,"n":465,"o":161.66,"t":"2026-10-15T15:20:00Z","v":17211,"vw":161.360496},{"c":161.15,"h":161.2,"l":160.93,"n":281,"o":161.04,"t":"2026-10-15T15:25:00Z","v":10540,"vw":161.042726},{"c":161.305,"h":161.36,"l":160.97,"n":420,"o":161.1401,"t":"2026-10-15T15:30:00Z","v":18156,"vw":161.138287},{"c":161.228,"h":161.5,"l":161.18,"n":318,"o":161.48,"t":"2026-10-15T15:35:00Z","v":7222,"vw":161.324608},{"c":161.62,"h":161.68,"l":161.375,"n":344,"o":161.49,"t":"2026-10-15T15:40:00Z","v":12170,"vw":161.503979},{"c":161.8,"h":161.8,"l":161.525,"n":442,"o":161.535,"t":"2026-10-15T15:45:00Z","v":33215,"vw":161.623018},{"c":161.7819,"h":161.99,"l":161.7,"n":602,"o":161.82,"t":"2026-10-15T15:50:00Z","v":35985,"vw":161.830384},{"c":161.92,"h":161.93,"l":161.5361,"n":756,"o":161.84,"t":"2026-10-15T15:55:00Z","v":51945,"vw":161.711397},{"c":161.84,"h":162.09,"l":161.66,"n":562,"o":161.88,"t":"2026-10-15T16:00:00Z","v":30936,"vw":161.82581},{"c":161.36,"h":161.89,"l":161.09,"n":606,"o":161.89,"t":"2026-10-15T16:05:00Z","v":32071,"vw":161.61647},{"c":161.58,"h":161.69,"l":161.31,"n":255,"o":161.31,"t":"2026-10-15T16:10:00Z","v":8982,"vw":161.497879},{"c":161.97,"h":162.18,"l":161.42,"n":455,"o":161.42,"t":"2026-10-15T16:15:00Z","v":18743,"vw":161.915619},{"c":162.135,"h":162.6199,"l":161.95,"n":512,"o":161.97,"t":"2026-10-15T16:20:00Z","v":24329,"vw":162.346687},{"c":162.2,"h":162.28,"l":161.810001,"n":352,"o":162.17,"t":"2026-10-15T16:25:00Z","v":20197,"vw":162.00267},{"c":161.87,"h":162.23,"l":161.735,"n":341,"o":162.23,"t":"2026-10-15T16:30:00Z","v":16683,"vw":161.862155},{"c":162.445,"h":162.57,"l":161.77,"n":375,"o":161.87,"t":"2026-10-15T16:35:00Z","v":17694,"vw":162.249638},{"c":162.55,"h":162.62,"l":162.2,"n":405,"o":162.48,"t":"2026-10-15T16:40:00Z","v":22154,"vw":162.446378},{"c":162.22,"h":162.71,"l":162.22,"n":329,"o":162.62,"t":"2026-10-15T16:45:00Z","v":12080,"vw":162.470936},{"c":162.315,"h":162.415,"l":162,"n":290,"o":162.22,"t":"2026-10-15T16:50:00Z","v":12899,"vw":162.229338},{"c":162.525,"h":162.66,"l":162.315,"n":223,"o":162.315,"t":"2026-10-15T16:55:00Z","v":7655,"vw":162.44304},{"c":162.78,"h":162.835,"l":162.4,"n":261,"o":162.61,"t":"2026-10-15T17:00:00Z","v":9879,"vw":162.6636},{"c":163.19,"h":163.265,"l":162.77,"n":806,"o":162.84,"t":"2026-10-15T17:05:00Z","v":43217,"vw":162.989965},{"c":163.8,"h":163.93,"l":163.16,"n":695,"o":163.16,"t":"2026-10-15T17:10:00Z","v":39493,"vw":163.692547},{"c":164.1429,"h":164.1429,"l":163.75,"n":270,"o":163.825,"t":"2026-10-15T17:15:00Z","v":10531,"vw":163.887618},{"c":164.11,"h":164.23,"l":164.03,"n":302,"o":164.085,"t":"2026-10-15T17:20:00Z","v":13110,"vw":164.112702},{"c":164.05,"h":164.295,"l":163.93,"n":443,"o":164.24,"t":"2026-10-15T17:25:00Z","v":22185,"vw":164.111101},{"c":164.05,"h":164.22,"l":163.8,"n":359,"o":164.1,"t":"2026-10-15T17:30:00Z","v":23426,"vw":163.991678},{"c":164.14,"h":164.26,"l":163.88,"n":367,"o":164.25,"t":"2026-10-15T17:35:00Z","v":21149,"vw":164.017985},{"c":164.645,"h":164.73,"l":164.0928,"n":546,"o":164.175,"t":"2026-10-15T17:40:00Z","v":27667,"vw":164.53914},{"c":164.585,"h":164.7225,"l":164.51,"n":376,"o":164.72,"t":"2026-10-15T17:45:00Z","v":18139,"vw":164.572315},{"c":164.657,"h":164.78,"l":164.49,"n":496,"o":164.585,"t":"2026-10-15T17:50:00Z","v":30027,"vw":164.629891},{"c":164.58,"h":164.87,"l":164.34,"n":439,"o":164.72,"t":"2026-10-15T17:55:00Z","v":27125,"vw":164.585042},{"c":164.1,"h":164.575,"l":163.9,"n":595,"o":164.55,"t":"2026-10-15T18:00:00Z","v":43773,"vw":164.241227},{"c":164.18,"h":164.18,"l":163.87,"n":460,"o":164.12,"t":"2026-10-15T18:05:00Z","v":25526,"vw":164.055534},{"c":164.61,"h":164.67,"l":164.21,"n":430,"o":164.25,"t":"2026-10-15T18:10:00Z","v":19157,"vw":164.453487},{"c":164.59,"h":164.9,"l":164.59,"n":269,"o":164.735,"t":"2026-10-15T18:15:00Z","v":12998,"vw":164.739161},{"c":164.48,"h":164.625,"l":164.3867,"n":320,"o":164.5314,"t":"2026-10-15T18:20:00Z","v":14494,"vw":164.491214},{"c":164.01,"h":164.6299,"l":163.9301,"n":441,"o":164.53,"t":"2026-10-15T18:25:00Z","v":16046,"vw":164.192608},{"c":164.12,"h":164.185,"l":163.83,"n":395,"o":164.015,"t":"2026-10-15T18:30:00Z","v":14597,"vw":164.011583},{"c":164.16,"h":164.4799,"l":164.11,"n":416,"o":164.16,"t":"2026-10-15T18:35:00Z","v":19401,"vw":164.296686},{"c":164.33,"h":164.35,"l":163.92,"n":423,"o":164.16,"t":"2026-10-15T18:40:00Z","v":17120,"vw":164.043599},{"c":163.91,"h":164.16,"l":163.78,"n":561,"o":164.16,"t":"2026-10-15T18:45:00Z","v":23072,"vw":163.992942},{"c":164.53,"h":164.53,"l":163.91,"n":382,"o":163.91,"t":"2026-10-15T18:50:00Z","v":13063,"vw":164.083885},{"c":163.45,"h":164.505,"l":163.45,"n":586,"o":164.49,"t":"2026-10-15T18:55:00Z","v":19909,"vw":164.214319},{"c":164,"h":164,"l":163.425,"n":363,"o":163.425,"t":"2026-10-15T19:00:00Z","v":10873,"vw":163.73699},{"c":164.19,"h":164.19,"l":163.8,"n":404,"o":163.89,"t":"2026-10-15T19:05:00Z","v":16561,"vw":163.901923},{"c":164.065,"h":164.23,"l":163.94,"n":430,"o":164.12,"t":"2026-10-15T19:10:00Z","v":17531,"vw":164.045104},{"c":164.12,"h":164.27,"l":164.08,"n":558,"o":164.08,"t":"2026-10-15T19:15:00Z","v":19082,"vw":164.167798},{"c":164.07,"h":164.24,"l":164,"n":491,"o":164.14,"t":"2026-10-15T19:20:00Z","v":22752,"vw":164.109152},{"c":163.82,"h":164.07,"l":163.77,"n":774,"o":164.05,"t":"2026-10-15T19:25:00Z","v":38756,"vw":163.89138},{"c":163.93,"h":164.1,"l":163.83,"n":663,"o":163.88,"t":"2026-10-15T19:30:00Z","v":23900,"vw":163.939525},{"c":163.94,"h":163.97,"l":163.76,"n":657,"o":163.97,"t":"2026-10-15T19:35:00Z","v":30814,"vw":163.864355},{"c":163.24,"h":163.98,"l":163.19,"n":887,"o":163.9425,"t":"2026-10-15T19:40:00Z","v":40915,"vw":163.633954},{"c":162.52,"h":163.31,"l":162.51,"n":821,"o":163.3,"t":"2026-10-15T19:45:00Z","v":30608,"vw":162.8761},{"c":163.435,"h":163.5,"l":162.07,"n":1567,"o":162.45,"t":"2026-10-15T19:50:00Z","v":53818,"vw":162.838009},{"c":163.11,"h":163.75,"l":163.02,"n":3830,"o":163.67,"t":"2026-10-15T19:55:00Z","v":211200,"vw":163.257192},{"c":163.11,"h":163.11,"l":163.11,"n":68,"o":163.11,"t":"2026-10-15T20:00:00Z","v":427870,"vw":163.11},{"c":162.5,"h":162.5,"l":162.5,"n":2,"o":162.5,"t":"2026-10-15T20:05:00Z","v":500,"vw":162.5},{"c":160.7694,"h":160.7694,"l":160.7694,"n":1,"o":160.7694,"t":"2026-10-15T20:10:00Z","v":200,"vw":160.7694},{"c":162.74,"h":162.74,"l":162.74,"n":2,"o":162.74,"t":"2026-10-15T20:50:00Z","v":300,"vw":162.74},{"c":160.09,"h":160.09,"l":160.09,"n":1,"o":160.09,"t":"2026-10-15T21:45:00Z","v":300,"vw":160.09},{"c":162.83,"h":162.83,"l":162.83,"n":1,"o":162.83,"t":"2026-10-16T08:00:00Z","v":1050,"vw":162.83},{"c":161.36,"h":161.36,"l":161.36,"n":4,"o":161.36,"t":"2026-10-16T12:55:00Z","v":170,"vw":161.36},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-16T13:20:00Z","v":100,"vw":161},{"c":164.25,"h":164.25,"l":163.79,"n":20,"o":163.79,"t":"2026-10-16T13:25:00Z","v":717,"vw":164.07},{"c":164.365,"h":164.72,"l":163.125,"n":374,"o":163.89,"t":"2026-10-16T13:30:00Z","v":124636,"vw":164.591604},{"c":166.72,"h":167.45,"l":164.235,"n":831,"o":164.3,"t":"2026-10-16T13:35:00Z","v":58549,"vw":166.299088},{"c":168.54,"h":168.75,"l":167.025,"n":664,"o":167.085,"t":"2026-10-16T13:40:00Z","v":31072,"vw":168.002992},{"c":168.12,"h":168.58,"l":167.0301,"n":474,"o":168.58,"t":"2026-10-16T13:45:00Z","v":19388,"vw":167.841586},{"c":168.6101,"h":169.11,"l":168.16,"n":646,"o":168.16,"t":"2026-10-16T13:50:00Z","v":36652,"vw":168.703222},{"c":169.135,"h":169.135,"l":168.51,"n":419,"o":168.925,"t":"2026-10-16T13:55:00Z","v":21365,"vw":168.698006},{"c":168.85,"h":169.1253,"l":168.59,"n":427,"o":168.96,"t":"2026-10-16T14:00:00Z","v":17828,"vw":168.836902},{"c":168.73,"h":169.67,"l":168.52,"n":862,"o":169,"t":"2026-10-16T14:05:00Z","v":63968,"vw":169.247578},{"c":168.26,"h":168.88,"l":168.26,"n":629,"o":168.76,"t":"2026-10-16T14:10:00Z","v":26530,"vw":168.607684},{"c":167.96,"h":168.275,"l":167.19,"n":570,"o":168.25,"t":"2026-10-16T14:15:00Z","v":23915,"vw":167.783452},{"c":167.826,"h":168.5,"l":167.7397,"n":328,"o":168.24,"t":"2026-10-16T14:20:00Z","v":16563,"vw":168.174815},{"c":168.075,"h":168.2753,"l":167.06,"n":483,"o":167.96,"t":"2026-10-16T14:25:00Z","v":98262,"vw":167.354321},{"c":167.17,"h":168.2736,"l":167.0401,"n":412,"o":168.2616,"t":"2026-10-16T14:30:00Z","v":12314,"vw":167.546825},{"c":167.27,"h":167.375,"l":166.855,"n":486,"o":167.3,"t":"2026-10-16T14:35:00Z","v":27384,"vw":166.97927},{"c":167.18,"h":167.42,"l":167.06,"n":254,"o":167.19,"t":"2026-10-16T14:40:00Z","v":9635,"vw":167.208668},{"c":167.81,"h":167.81,"l":167.2101,"n":378,"o":167.3251,"t":"2026-10-16T14:45:00Z","v":18474,"vw":167.497557},{"c":167.61,"h":167.98,"l":167.38,"n":187,"o":167.98,"t":"2026-10-16T14:50:00Z","v":5383,"vw":167.704288},{"c":167.83,"h":167.862,"l":167.58,"n":201,"o":167.8,"t":"2026-10-16T14:55:00Z","v":7736,"vw":167.79133},{"c":168.46,"h":168.46,"l":167.66,"n":390,"o":167.83,"t":"2026-10-16T15:00:00Z","v":14197,"vw":167.996129},{"c":168.06,"h":168.905,"l":167.67,"n":445,"o":168.46,"t":"2026-10-16T15:05:00Z","v":28023,"vw":168.331757},{"c":168.35,"h":168.575,"l":167.675,"n":808,"o":167.88,"t":"2026-10-16T15:10:00Z","v":70045,"vw":168.135765},{"c":168.82,"h":168.82,"l":168.245,"n":446,"o":168.35,"t":"2026-10-16T15:15:00Z","v":14656,"vw":168.502854},{"c":169.0244,"h":169.07,"l":168.6,"n":720,"o":168.82,"t":"2026-10-16T15:20:00Z","v":42588,"vw":168.804891},{"c":168.765,"h":168.975,"l":168.6,"n":593,"o":168.87,"t":"2026-10-16T15:25:00Z","v":35594,"vw":168.847503},{"c":169.635,"h":169.68,"l":168.6,"n":598,"o":168.6,"t":"2026-10-16T15:30:00Z","v":23289,"vw":169.302308},{"c":169.34,"h":169.59,"l":169.16,"n":631,"o":169.56,"t":"2026-10-16T15:35:00Z","v":31846,"vw":169.393044},{"c":169.56,"h":169.8,"l":169.33,"n":778,"o":169.43,"t":"2026-10-16T15:40:00Z","v":34574,"vw":169.512023},{"c":169.58,"h":170.265,"l":168.83,"n":1885,"o":169.65,"t":"2026-10-16T15:45:00Z","v":115776,"vw":169.486377},{"c":169.28,"h":169.98,"l":169.25,"n":518,"o":169.8,"t":"2026-10-16T15:50:00Z","v":23224,"vw":169.773051},{"c":168.315,"h":169.3,"l":168.14,"n":932,"o":169.28,"t":"2026-10-16T15:55:00Z","v":65177,"vw":168.967537},{"c":168.8,"h":168.9143,"l":167.89,"n":692,"o":168.315,"t":"2026-10-16T16:00:00Z","v":42214,"vw":168.420255},{"c":169.485,"h":169.59,"l":168.87,"n":538,"o":168.87,"t":"2026-10-16T16:05:00Z","v":26046,"vw":169.292158},{"c":169.97,"h":169.99,"l":169.5399,"n":549,"o":169.54,"t":"2026-10-16T16:10:00Z","v":36660,"vw":169.768133},{"c":169.58,"h":170.3,"l":169.34,"n":1194,"o":170,"t":"2026-10-16T16:15:00Z","v":84225,"vw":169.824795},{"c":169.315,"h":169.81,"l":169.21,"n":570,"o":169.49,"t":"2026-10-16T16:20:00Z","v":34498,"vw":169.510414},{"c":169.385,"h":169.44,"l":168.79,"n":886,"o":169.3,"t":"2026-10-16T16:25:00Z","v":54496,"vw":169.105027},{"c":169.395,"h":169.395,"l":168.94,"n":711,"o":169.31,"t":"2026-10-16T16:30:00Z","v":36939,"vw":169.144784},{"c":168.93,"h":169.32,"l":168.87,"n":961,"o":169.32,"t":"2026-10-16T16:35:00Z","v":57002,"vw":169.076729},{"c":169.22,"h":169.255,"l":168.71,"n":631,"o":168.925,"t":"2026-10-16T16:40:00Z","v":34384,"vw":168.951105},{"c":168.95,"h":169.26,"l":168.82,"n":1079,"o":169.26,"t":"2026-10-16T16:45:00Z","v":69922,"vw":169.018933},{"c":169.1479,"h":169.18,"l":168.895,"n":458,"o":168.895,"t":"2026-10-16T16:50:00Z","v":18963,"vw":169.055565},{"c":168.945,"h":169.22,"l":168.73,"n":463,"o":169.105,"t":"2026-10-16T16:55:00Z","v":21486,"vw":169.009012},{"c":168.68,"h":169.1,"l":168.43,"n":782,"o":168.955,"t":"2026-10-16T17:00:00Z","v":51386,"vw":168.763453},{"c":168.695,"h":169.055,"l":168.475,"n":820,"o":168.81,"t":"2026-10-16T17:05:00Z","v":44477,"vw":168.626799},{"c":168.62,"h":168.79,"l":168.48,"n":812,"o":168.695,"t":"2026-10-16T17:10:00Z","v":53151,"vw":168.640583},{"c":168.56,"h":168.625,"l":168.035,"n":759,"o":168.565,"t":"2026-10-16T17:15:00Z","v":42586,"vw":168.464167},{"c":168.43,"h":168.755,"l":168.12,"n":579,"o":168.53,"t":"2026-10-16T17:20:00Z","v":24507,"vw":168.438529},{"c":168.88,"h":168.94,"l":168.49,"n":475,"o":168.54,"t":"2026-10-16T17:25:00Z","v":22314,"vw":168.609963},{"c":168.725,"h":168.94,"l":168.635,"n":462,"o":168.93,"t":"2026-10-16T17:30:00Z","v":24862,"vw":168.761529},{"c":168.77,"h":168.88,"l":168.435,"n":840,"o":168.725,"t":"2026-10-16T17:35:00Z","v":51110,"vw":168.571812},{"c":168.985,"h":169.12,"l":168.49,"n":569,"o":168.7825,"t":"2026-10-16T17:40:00Z","v":30641,"vw":168.757159},{"c":167.9261,"h":169.005,"l":167.9261,"n":970,"o":168.995,"t":"2026-10-16T17:45:00Z","v":61355,"vw":168.54553},{"c":168.15,"h":168.67,"l":167.83,"n":532,"o":167.945,"t":"2026-10-16T17:50:00Z","v":29198,"vw":168.220096},{"c":168.05,"h":168.6,"l":168,"n":383,"o":168.15,"t":"2026-10-16T17:55:00Z","v":19973,"vw":168.232642},{"c":167.9,"h":168.22,"l":167.8,"n":742,"o":167.94,"t":"2026-10-16T18:00:00Z","v":36503,"vw":167.994819},{"c":168.32,"h":168.33,"l":167.905,"n":450,"o":167.905,"t":"2026-10-16T18:05:00Z","v":24042,"vw":168.161034},{"c":168.44,"h":168.55,"l":168.1,"n":399,"o":168.205,"t":"2026-10-16T18:10:00Z","v":22351,"vw":168.315868},{"c":168.4525,"h":168.66,"l":168.35,"n":592,"o":168.555,"t":"2026-10-16T18:15:00Z","v":29496,"vw":168.493958},{"c":168.6,"h":168.685,"l":168.3,"n":487,"o":168.45,"t":"2026-10-16T18:20:00Z","v":24673,"vw":168.417603},{"c":168.35,"h":168.83,"l":168.2,"n":1133,"o":168.68,"t":"2026-10-16T18:25:00Z","v":69481,"vw":168.476538},{"c":168,"h":168.515,"l":167.27,"n":1432,"o":168.3851,"t":"2026-10-16T18:30:00Z","v":87708,"vw":168.050328},{"c":167.86,"h":168.1499,"l":167.72,"n":398,"o":168.1499,"t":"2026-10-16T18:35:00Z","v":18334,"vw":167.917491},{"c":168.31,"h":168.4699,"l":167.7701,"n":678,"o":167.87,"t":"2026-10-16T18:40:00Z","v":31907,"vw":168.039493},{"c":168.75,"h":168.86,"l":168.35,"n":429,"o":168.45,"t":"2026-10-16T18:45:00Z","v":18955,"vw":168.556708},{"c":168.295,"h":168.7886,"l":168,"n":906,"o":168.76,"t":"2026-10-16T18:50:00Z","v":51506,"vw":168.346986},{"c":168.14,"h":168.62,"l":168,"n":611,"o":168.46,"t":"2026-10-16T18:55:00Z","v":38596,"vw":168.265202},{"c":166.65,"h":168.26,"l":166.65,"n":708,"o":168.14,"t":"2026-10-16T19:00:00Z","v":641754,"vw":167.617497},{"c":166.86,"h":167.13,"l":166.48,"n":786,"o":166.65,"t":"2026-10-16T19:05:00Z","v":38768,"vw":166.757335},{"c":166.68,"h":167.205,"l":166.415,"n":1051,"o":166.795,"t":"2026-10-16T19:10:00Z","v":56043,"vw":166.835939},{"c":166.29,"h":166.84,"l":166.045,"n":730,"o":166.625,"t":"2026-10-16T19:15:00Z","v":30378,"vw":166.330988},{"c":167.09,"h":167.09,"l":166.12,"n":759,"o":166.2901,"t":"2026-10-16T19:20:00Z","v":30322,"vw":166.524858},{"c":166.765,"h":167.1,"l":166.5,"n":654,"o":167.065,"t":"2026-10-16T19:25:00Z","v":24121,"vw":166.81576},{"c":167.16,"h":167.585,"l":166.72,"n":857,"o":166.765,"t":"2026-10-16T19:30:00Z","v":38357,"vw":167.190916},{"c":166.8,"h":167.42,"l":166.8,"n":892,"o":167.26,"t":"2026-10-16T19:35:00Z","v":46586,"vw":167.089459},{"c":167.015,"h":167.37,"l":166.81,"n":995,"o":167.01,"t":"2026-10-16T19:40:00Z","v":71673,"vw":167.052666},{"c":167.0772,"h":167.4044,"l":166.59,"n":966,"o":167.05,"t":"2026-10-16T19:45:00Z","v":47931,"vw":167.04599},{"c":167.7,"h":168.37,"l":167.21,"n":2256,"o":167.21,"t":"2026-10-16T19:50:00Z","v":195403,"vw":167.909007},{"c":168.14,"h":168.39,"l":167.5,"n":5170,"o":167.81,"t":"2026-10-16T19:55:00Z","v":336172,"vw":168.004748},{"c":168.09,"h":168.09,"l":168.09,"n":45,"o":168.09,"t":"2026-10-16T20:00:00Z","v":951636,"vw":168.09},{"c":167.75,"h":167.75,"l":167.1,"n":24,"o":167.1,"t":"2026-10-16T20:10:00Z","v":2189,"vw":167.578851},{"c":168.09,"h":168.09,"l":168.09,"n":1,"o":168.09,"t":"2026-10-16T20:15:00Z","v":994,"vw":168.09},{"c":167.51,"h":167.51,"l":167.51,"n":8,"o":167.51,"t":"2026-10-16T20:30:00Z","v":858,"vw":167.51},{"c":167.51,"h":167.51,"l":167.51,"n":1,"o":167.51,"t":"2026-10-16T20:55:00Z","v":100,"vw":167.51},{"c":169,"h":169,"l":168.88,"n":13,"o":168.88,"t":"2026-10-19T11:25:00Z","v":415,"vw":168.95539},{"c":168.74,"h":168.81,"l":168.74,"n":5,"o":168.81,"t":"2026-10-19T12:15:00Z","v":296,"vw":168.76509},{"c":169,"h":169,"l":169,"n":2,"o":169,"t":"2026-10-19T12:55:00Z","v":103,"vw":169},{"c":168.99,"h":168.99,"l":168.99,"n":1,"o":168.99,"t":"2026-10-19T13:05:00Z","v":100,"vw":168.99},{"c":166.635,"h":169.4,"l":165.94,"n":449,"o":169.12,"t":"2026-10-19T13:30:00Z","v":40092,"vw":168.453207},{"c":165.525,"h":166.635,"l":165.25,"n":509,"o":166.1,"t":"2026-10-19T13:35:00Z","v":22703,"vw":165.734271},{"c":166.42,"h":166.75,"l":165.23,"n":568,"o":165.53,"t":"2026-10-19T13:40:00Z","v":31435,"vw":165.997812},{"c":165.27,"h":166.66,"l":165.03,"n":703,"o":166.53,"t":"2026-10-19T13:45:00Z","v":46727,"vw":166.015766},{"c":165.025,"h":165.61,"l":164.51,"n":837,"o":165.46,"t":"2026-10-19T13:50:00Z","v":93527,"vw":164.869243},{"c":164.96,"h":165.47,"l":164.55,"n":641,"o":165.235,"t":"2026-10-19T13:55:00Z","v":46746,"vw":164.965836},{"c":165.585,"h":165.79,"l":164.701,"n":643,"o":165.03,"t":"2026-10-19T14:00:00Z","v":54346,"vw":165.260581},{"c":165.64,"h":165.77,"l":165.24,"n":474,"o":165.585,"t":"2026-10-19T14:05:00Z","v":29492,"vw":165.602585},{"c":165.83,"h":165.99,"l":165.41,"n":491,"o":165.64,"t":"2026-10-19T14:10:00Z","v":50022,"vw":165.849601},{"c":166.87,"h":166.98,"l":165.465,"n":594,"o":165.84,"t":"2026-10-19T14:15:00Z","v":36457,"vw":166.0651},{"c":166.5311,"h":166.97,"l":166.45,"n":380,"o":166.8,"t":"2026-10-19T14:20:00Z","v":26157,"vw":166.728326},{"c":165.96,"h":166.575,"l":165.94,"n":486,"o":166.575,"t":"2026-10-19T14:25:00Z","v":31149,"vw":166.341297},{"c":165.82,"h":166.085,"l":165.335,"n":563,"o":166.06,"t":"2026-10-19T14:30:00Z","v":19499,"vw":165.635808},{"c":165.34,"h":166.305,"l":165.34,"n":478,"o":165.99,"t":"2026-10-19T14:35:00Z","v":48288,"vw":166.012274},{"c":165.01,"h":165.8237,"l":165.01,"n":338,"o":165.395,"t":"2026-10-19T14:40:00Z","v":13763,"vw":165.460165},{"c":165.05,"h":165.45,"l":164.92,"n":429,"o":165,"t":"2026-10-19T14:45:00Z","v":21157,"vw":165.146728},{"c":165.09,"h":165.205,"l":164.79,"n":334,"o":165.04,"t":"2026-10-19T14:50:00Z","v":18391,"vw":164.966701},{"c":164.965,"h":165.35,"l":164.86,"n":383,"o":165.1,"t":"2026-10-19T14:55:00Z","v":17783,"vw":165.122547},{"c":164.68,"h":165.18,"l":164.61,"n":349,"o":165.15,"t":"2026-10-19T15:00:00Z","v":14025,"vw":164.944082},{"c":164.825,"h":164.995,"l":164.17,"n":438,"o":164.675,"t":"2026-10-19T15:05:00Z","v":14579,"vw":164.542724},{"c":164.875,"h":165.13,"l":164.75,"n":468,"o":164.84,"t":"2026-10-19T15:10:00Z","v":27287,"vw":164.924355},{"c":164.765,"h":165.095,"l":164.45,"n":383,"o":164.855,"t":"2026-10-19T15:15:00Z","v":16818,"vw":164.826303},{"c":164.65,"h":164.84,"l":164.48,"n":302,"o":164.765,"t":"2026-10-19T15:20:00Z","v":8179,"vw":164.664883},{"c":164.33,"h":164.64,"l":164.33,"n":476,"o":164.64,"t":"2026-10-19T15:25:00Z","v":17549,"vw":164.535164},{"c":164.31,"h":164.37,"l":164.06,"n":438,"o":164.37,"t":"2026-10-19T15:30:00Z","v":14083,"vw":164.236774},{"c":164.315,"h":164.52,"l":164.11,"n":560,"o":164.31,"t":"2026-10-19T15:35:00Z","v":33296,"vw":164.298537},{"c":165.25,"h":165.25,"l":164,"n":950,"o":164.16,"t":"2026-10-19T15:40:00Z","v":46926,"vw":164.484778},{"c":165.12,"h":165.25,"l":164.69,"n":463,"o":165.25,"t":"2026-10-19T15:45:00Z","v":23522,"vw":164.961591},{"c":164.755,"h":165.18,"l":164.755,"n":504,"o":164.945,"t":"2026-10-19T15:50:00Z","v":22000,"vw":165.030642},{"c":164.26,"h":164.8012,"l":164.0401,"n":503,"o":164.755,"t":"2026-10-19T15:55:00Z","v":13277,"vw":164.361891},{"c":164.1,"h":164.335,"l":163.72,"n":454,"o":164.2,"t":"2026-10-19T16:00:00Z","v":15559,"vw":163.884345},{"c":163.93,"h":164.08,"l":163.73,"n":268,"o":164.08,"t":"2026-10-19T16:05:00Z","v":14182,"vw":163.935631},{"c":164.15,"h":164.27,"l":164.07,"n":249,"o":164.07,"t":"2026-10-19T16:10:00Z","v":5454,"vw":164.17152},{"c":163.7636,"h":164.48,"l":163.73,"n":571,"o":163.92,"t":"2026-10-19T16:15:00Z","v":23931,"vw":164.110199},{"c":163.985,"h":164.15,"l":163.75,"n":239,"o":163.815,"t":"2026-10-19T16:20:00Z","v":6634,"vw":163.967198},{"c":163.82,"h":163.985,"l":163.74,"n":210,"o":163.985,"t":"2026-10-19T16:25:00Z","v":4923,"vw":163.897641},{"c":163.7,"h":163.97,"l":163.44,"n":415,"o":163.9563,"t":"2026-10-19T16:30:00Z","v":18488,"vw":163.756473},{"c":163.675,"h":163.785,"l":163.675,"n":207,"o":163.745,"t":"2026-10-19T16:35:00Z","v":4911,"vw":163.740487},{"c":163.37,"h":163.695,"l":163.11,"n":509,"o":163.695,"t":"2026-10-19T16:40:00Z","v":24534,"vw":163.350303},{"c":163.28,"h":163.37,"l":163.11,"n":338,"o":163.28,"t":"2026-10-19T16:45:00Z","v":11160,"vw":163.211766},{"c":163.23,"h":163.31,"l":163.1491,"n":241,"o":163.23,"t":"2026-10-19T16:50:00Z","v":5327,"vw":163.204585},{"c":163.22,"h":163.5499,"l":163.09,"n":405,"o":163.23,"t":"2026-10-19T16:55:00Z","v":9838,"vw":163.253041},{"c":163.13,"h":163.35,"l":163.0988,"n":329,"o":163.22,"t":"2026-10-19T17:00:00Z","v":7528,"vw":163.192691},{"c":163.12,"h":163.27,"l":163.05,"n":388,"o":163.14,"t":"2026-10-19T17:05:00Z","v":13706,"vw":163.17072},{"c":163.515,"h":163.53,"l":163.11,"n":378,"o":163.1693,"t":"2026-10-19T17:10:00Z","v":13706,"vw":163.276364},{"c":163.2908,"h":163.52,"l":163.2,"n":360,"o":163.48,"t":"2026-10-19T17:15:00Z","v":12505,"vw":163.414398},{"c":163.345,"h":163.5087,"l":163.12,"n":294,"o":163.2001,"t":"2026-10-19T17:20:00Z","v":10851,"vw":163.280811},{"c":163.385,"h":163.58,"l":163.236,"n":384,"o":163.335,"t":"2026-10-19T17:25:00Z","v":13833,"vw":163.418955},{"c":163.46,"h":163.75,"l":163.39,"n":586,"o":163.4054,"t":"2026-10-19T17:30:00Z","v":28237,"vw":163.554593},{"c":163.75,"h":164.23,"l":163.46,"n":605,"o":163.46,"t":"2026-10-19T17:35:00Z","v":29121,"vw":163.838488},{"c":163.75,"h":163.85,"l":163.57,"n":439,"o":163.795,"t":"2026-10-19T17:40:00Z","v":22582,"vw":163.643426},{"c":163.72,"h":163.8251,"l":163.65,"n":263,"o":163.755,"t":"2026-10-19T17:45:00Z","v":6906,"vw":163.749517},{"c":164.08,"h":164.105,"l":163.6605,"n":458,"o":163.6605,"t":"2026-10-19T17:50:00Z","v":14928,"vw":163.888197},{"c":164.025,"h":164.23,"l":163.87,"n":453,"o":164.07,"t":"2026-10-19T17:55:00Z","v":14415,"vw":164.014069},{"c":163.965,"h":164.13,"l":163.7245,"n":581,"o":164.025,"t":"2026-10-19T18:00:00Z","v":23136,"vw":163.927243},{"c":163.76,"h":164.1299,"l":163.76,"n":356,"o":163.897,"t":"2026-10-19T18:05:00Z","v":11234,"vw":163.963308},{"c":164.03,"h":164.12,"l":163.77,"n":429,"o":163.845,"t":"2026-10-19T18:10:00Z","v":12536,"vw":163.919965},{"c":164.51,"h":164.5799,"l":164.04,"n":685,"o":164.13,"t":"2026-10-19T18:15:00Z","v":36852,"vw":164.29844},{"c":164.395,"h":164.44,"l":164.32,"n":343,"o":164.3601,"t":"2026-10-19T18:20:00Z","v":9586,"vw":164.369633},{"c":164.32,"h":164.4,"l":164.23,"n":350,"o":164.395,"t":"2026-10-19T18:25:00Z","v":9610,"vw":164.327112},{"c":164.325,"h":164.43,"l":164.22,"n":404,"o":164.32,"t":"2026-10-19T18:30:00Z","v":11628,"vw":164.352388},{"c":164.27,"h":164.4,"l":164.15,"n":319,"o":164.32,"t":"2026-10-19T18:35:00Z","v":9666,"vw":164.294466},{"c":164.33,"h":164.33,"l":164.1601,"n":368,"o":164.3,"t":"2026-10-19T18:40:00Z","v":16139,"vw":164.253867},{"c":164.405,"h":164.41,"l":164.2301,"n":207,"o":164.35,"t":"2026-10-19T18:45:00Z","v":7218,"vw":164.345267},{"c":164.2,"h":164.405,"l":164.16,"n":417,"o":164.405,"t":"2026-10-19T18:50:00Z","v":12064,"vw":164.267422},{"c":164.515,"h":164.5999,"l":164.2,"n":441,"o":164.2,"t":"2026-10-19T18:55:00Z","v":12373,"vw":164.383952},{"c":164.525,"h":164.62,"l":164.33,"n":389,"o":164.4,"t":"2026-10-19T19:00:00Z","v":14423,"vw":164.470094},{"c":164.46,"h":164.61,"l":164.41,"n":422,"o":164.4825,"t":"2026-10-19T19:05:00Z","v":13734,"vw":164.495745},{"c":164.54,"h":164.57,"l":164.4401,"n":376,"o":164.475,"t":"2026-10-19T19:10:00Z","v":9792,"vw":164.521393},{"c":164.58,"h":164.62,"l":164.45,"n":404,"o":164.5096,"t":"2026-10-19T19:15:00Z","v":12049,"vw":164.551922},{"c":164.835,"h":164.85,"l":164.535,"n":467,"o":164.6,"t":"2026-10-19T19:20:00Z","v":11979,"vw":164.682085},{"c":164.733,"h":164.96,"l":164.6,"n":510,"o":164.96,"t":"2026-10-19T19:25:00Z","v":14434,"vw":164.719382},{"c":164.32,"h":164.835,"l":164.25,"n":478,"o":164.745,"t":"2026-10-19T19:30:00Z","v":11564,"vw":164.541177},{"c":164.07,"h":164.44,"l":163.96,"n":749,"o":164.315,"t":"2026-10-19T19:35:00Z","v":42008,"vw":164.277632},{"c":163.94,"h":164.175,"l":163.89,"n":455,"o":164.08,"t":"2026-10-19T19:40:00Z","v":15732,"vw":164.038771},{"c":163.56,"h":163.95,"l":163.47,"n":629,"o":163.89,"t":"2026-10-19T19:45:00Z","v":19430,"vw":163.764886},{"c":162.615,"h":163.47,"l":162.47,"n":1980,"o":163.43,"t":"2026-10-19T19:50:00Z","v":97294,"vw":162.912955},{"c":162.49,"h":162.93,"l":162.425,"n":3137,"o":162.75,"t":"2026-10-19T19:55:00Z","v":124958,"vw":162.583609},{"c":162.85,"h":162.85,"l":162.49,"n":76,"o":162.49,"t":"2026-10-19T20:00:00Z","v":484221,"vw":162.490129},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-10-19T22:20:00Z","v":1000,"vw":163},{"c":162.81,"h":162.81,"l":162.81,"n":2,"o":162.81,"t":"2026-10-19T22:40:00Z","v":101,"vw":162.81},{"c":162.92,"h":162.92,"l":162.92,"n":10,"o":162.92,"t":"2026-10-20T11:05:00Z","v":584,"vw":162.92},{"c":162.82,"h":162.82,"l":162.82,"n":16,"o":162.82,"t":"2026-10-20T11:30:00Z","v":637,"vw":162.82},{"c":162.9,"h":162.9,"l":162.9,"n":1,"o":162.9,"t":"2026-10-20T12:10:00Z","v":100,"vw":162.9},{"c":163.4,"h":163.4,"l":163.4,"n":1,"o":163.4,"t":"2026-10-20T13:20:00Z","v":150,"vw":163.4},{"c":162.5,"h":163.198,"l":162.5,"n":16,"o":162.51,"t":"2026-10-20T13:25:00Z","v":707,"vw":162.78042},{"c":162.29,"h":163.37,"l":162.13,"n":264,"o":162.86,"t":"2026-10-20T13:30:00Z","v":18717,"vw":162.703519},{"c":163.64,"h":163.64,"l":162.3324,"n":342,"o":162.3324,"t":"2026-10-20T13:35:00Z","v":11867,"vw":163.204728},{"c":163.135,"h":163.565,"l":162.75,"n":335,"o":163.5,"t":"2026-10-20T13:40:00Z","v":15640,"vw":163.25962},{"c":163.35,"h":163.745,"l":162.65,"n":384,"o":163.145,"t":"2026-10-20T13:45:00Z","v":18634,"vw":163.223406},{"c":164.2825,"h":164.2825,"l":163.405,"n":237,"o":163.405,"t":"2026-10-20T13:50:00Z","v":12832,"vw":163.791125},{"c":164.01,"h":164.3,"l":163.59,"n":388,"o":164.29,"t":"2026-10-20T13:55:00Z","v":20988,"vw":163.952683},{"c":163.29,"h":164.63,"l":162.82,"n":618,"o":164.065,"t":"2026-10-20T14:00:00Z","v":34884,"vw":163.841414},{"c":162.56,"h":163.5,"l":162.56,"n":557,"o":163.26,"t":"2026-10-20T14:05:00Z","v":25177,"vw":163.208047},{"c":162.31,"h":162.87,"l":162.1901,"n":318,"o":162.5,"t":"2026-10-20T14:10:00Z","v":14788,"vw":162.638316},{"c":162.87,"h":162.96,"l":161.9871,"n":475,"o":162.2848,"t":"2026-10-20T14:15:00Z","v":35879,"vw":162.615894},{"c":163.05,"h":163.485,"l":162.5687,"n":498,"o":162.5687,"t":"2026-10-20T14:20:00Z","v":38974,"vw":163.049167},{"c":163.91,"h":163.91,"l":162.81,"n":797,"o":162.98,"t":"2026-10-20T14:25:00Z","v":38401,"vw":163.16902},{"c":163.495,"h":164.5,"l":163.31,"n":687,"o":163.9,"t":"2026-10-20T14:30:00Z","v":78464,"vw":163.994069},{"c":163.15,"h":163.99,"l":163.13,"n":448,"o":163.57,"t":"2026-10-20T14:35:00Z","v":24070,"vw":163.63261},{"c":164.48,"h":164.48,"l":163.15,"n":698,"o":163.15,"t":"2026-10-20T14:40:00Z","v":74047,"vw":163.756454},{"c":164.13,"h":164.88,"l":163.67,"n":587,"o":164.73,"t":"2026-10-20T14:45:00Z","v":29233,"vw":164.408052},{"c":164.55,"h":164.585,"l":164.1,"n":378,"o":164.21,"t":"2026-10-20T14:50:00Z","v":12092,"vw":164.386472},{"c":163.94,"h":164.59,"l":163.94,"n":393,"o":164.535,"t":"2026-10-20T14:55:00Z","v":19392,"vw":164.303069},{"c":163.67,"h":164.134,"l":163.56,"n":455,"o":163.86,"t":"2026-10-20T15:00:00Z","v":19958,"vw":163.827902},{"c":163.205,"h":163.49,"l":163.2,"n":403,"o":163.49,"t":"2026-10-20T15:05:00Z","v":13922,"vw":163.328229},{"c":161.78,"h":163.27,"l":161.52,"n":701,"o":163.18,"t":"2026-10-20T15:10:00Z","v":29517,"vw":162.22332},{"c":161.325,"h":162.08,"l":161.325,"n":630,"o":161.9,"t":"2026-10-20T15:15:00Z","v":26931,"vw":161.65933},{"c":161.45,"h":161.6299,"l":161.17,"n":420,"o":161.44,"t":"2026-10-20T15:20:00Z","v":24421,"vw":161.399532},{"c":161.38,"h":161.7,"l":161.33,"n":444,"o":161.45,"t":"2026-10-20T15:25:00Z","v":18951,"vw":161.473488},{"c":161.205,"h":161.37,"l":161.06,"n":437,"o":161.37,"t":"2026-10-20T15:30:00Z","v":19038,"vw":161.195125},{"c":161.4709,"h":161.5525,"l":161.165,"n":291,"o":161.205,"t":"2026-10-20T15:35:00Z","v":11121,"vw":161.299794},{"c":161.41,"h":161.92,"l":161.335,"n":522,"o":161.51,"t":"2026-10-20T15:40:00Z","v":29648,"vw":161.598975},{"c":160.81,"h":161.25,"l":160.62,"n":463,"o":161.25,"t":"2026-10-20T15:45:00Z","v":13860,"vw":160.839113},{"c":160.38,"h":160.81,"l":160.18,"n":478,"o":160.81,"t":"2026-10-20T15:50:00Z","v":15179,"vw":160.501522},{"c":160.715,"h":160.77,"l":160.11,"n":527,"o":160.2437,"t":"2026-10-20T15:55:00Z","v":26345,"vw":160.528129},{"c":160.555,"h":161.07,"l":160.44,"n":816,"o":160.675,"t":"2026-10-20T16:00:00Z","v":53779,"vw":160.721509},{"c":160.86,"h":161.04,"l":160.24,"n":475,"o":160.58,"t":"2026-10-20T16:05:00Z","v":47491,"vw":160.471595},{"c":160.71,"h":160.8,"l":160.2601,"n":277,"o":160.645,"t":"2026-10-20T16:10:00Z","v":35648,"vw":160.733409},{"c":160.1,"h":160.75,"l":160.04,"n":285,"o":160.63,"t":"2026-10-20T16:15:00Z","v":7383,"vw":160.249636},{"c":160.18,"h":160.23,"l":159.87,"n":368,"o":160.02,"t":"2026-10-20T16:20:00Z","v":12061,"vw":160.081287},{"c":160.3501,"h":160.41,"l":160.0301,"n":345,"o":160.17,"t":"2026-10-20T16:25:00Z","v":10202,"vw":160.27286},{"c":160.1,"h":160.46,"l":160.1,"n":339,"o":160.35,"t":"2026-10-20T16:30:00Z","v":8362,"vw":160.310446},{"c":160.31,"h":160.43,"l":160.04,"n":323,"o":160.145,"t":"2026-10-20T16:35:00Z","v":13210,"vw":160.222583},{"c":160,"h":160.48,"l":160,"n":404,"o":160.375,"t":"2026-10-20T16:40:00Z","v":18379,"vw":160.317624},{"c":159.99,"h":160.23,"l":159.87,"n":342,"o":159.95,"t":"2026-10-20T16:45:00Z","v":14085,"vw":160.075168},{"c":159.76,"h":160.235,"l":159.7446,"n":387,"o":160.06,"t":"2026-10-20T16:50:00Z","v":17320,"vw":159.994597},{"c":159.78,"h":159.83,"l":159.64,"n":330,"o":159.7,"t":"2026-10-20T16:55:00Z","v":12121,"vw":159.761868},{"c":159.62,"h":159.99,"l":159.62,"n":356,"o":159.88,"t":"2026-10-20T17:00:00Z","v":17205,"vw":159.799345},{"c":159.33,"h":159.62,"l":159.33,"n":312,"o":159.57,"t":"2026-10-20T17:05:00Z","v":11768,"vw":159.540331},{"c":159.39,"h":159.43,"l":159.3,"n":266,"o":159.33,"t":"2026-10-20T17:10:00Z","v":7427,"vw":159.387469},{"c":159.445,"h":159.75,"l":159.31,"n":419,"o":159.37,"t":"2026-10-20T17:15:00Z","v":14281,"vw":159.495156},{"c":159.56,"h":159.7375,"l":159.445,"n":376,"o":159.445,"t":"2026-10-20T17:20:00Z","v":11706,"vw":159.574607},{"c":159.59,"h":159.61,"l":159.39,"n":291,"o":159.525,"t":"2026-10-20T17:25:00Z","v":9916,"vw":159.508931},{"c":159.96,"h":159.96,"l":159.655,"n":393,"o":159.66,"t":"2026-10-20T17:30:00Z","v":13084,"vw":159.799213},{"c":159.7,"h":159.905,"l":159.45,"n":773,"o":159.905,"t":"2026-10-20T17:35:00Z","v":35719,"vw":159.628867},{"c":159.83,"h":159.83,"l":159.61,"n":378,"o":159.61,"t":"2026-10-20T17:40:00Z","v":10419,"vw":159.703473},{"c":159.685,"h":159.9,"l":159.59,"n":249,"o":159.9,"t":"2026-10-20T17:45:00Z","v":10619,"vw":159.703614},{"c":159.7655,"h":159.87,"l":159.665,"n":303,"o":159.665,"t":"2026-10-20T17:50:00Z","v":9431,"vw":159.773712},{"c":159.7709,"h":159.9,"l":159.69,"n":347,"o":159.8636,"t":"2026-10-20T17:55:00Z","v":13865,"vw":159.798118},{"c":159.8496,"h":160.08,"l":159.42,"n":542,"o":159.885,"t":"2026-10-20T18:00:00Z","v":27499,"vw":159.825445},{"c":159.295,"h":159.91,"l":159.295,"n":487,"o":159.705,"t":"2026-10-20T18:05:00Z","v":25010,"vw":159.654154},{"c":159.215,"h":159.3,"l":159,"n":499,"o":159.25,"t":"2026-10-20T18:10:00Z","v":20418,"vw":159.151944},{"c":159.135,"h":159.32,"l":159.02,"n":565,"o":159.275,"t":"2026-10-20T18:15:00Z","v":25822,"vw":159.141941},{"c":158.62,"h":159.2,"l":158.62,"n":583,"o":159.135,"t":"2026-10-20T18:20:00Z","v":27658,"vw":158.877225},{"c":158.58,"h":158.72,"l":158.45,"n":689,"o":158.63,"t":"2026-10-20T18:25:00Z","v":34972,"vw":158.565424},{"c":159.23,"h":159.83,"l":158.56,"n":990,"o":158.56,"t":"2026-10-20T18:30:00Z","v":74935,"vw":159.245392},{"c":159.11,"h":159.21,"l":158.82,"n":396,"o":159.19,"t":"2026-10-20T18:35:00Z","v":15456,"vw":158.982318},{"c":159,"h":159.4,"l":158.96,"n":514,"o":159.07,"t":"2026-10-20T18:40:00Z","v":24835,"vw":159.205891},{"c":159.11,"h":159.365,"l":158.78,"n":897,"o":158.88,"t":"2026-10-20T18:45:00Z","v":63464,"vw":159.001335},{"c":159.345,"h":159.345,"l":158.89,"n":791,"o":159.05,"t":"2026-10-20T18:50:00Z","v":68943,"vw":159.022011},{"c":159.075,"h":159.38,"l":158.9577,"n":803,"o":159.322,"t":"2026-10-20T18:55:00Z","v":48360,"vw":159.051434},{"c":159.475,"h":159.5,"l":159.04,"n":704,"o":159.075,"t":"2026-10-20T19:00:00Z","v":38744,"vw":159.269657},{"c":159.95,"h":160.025,"l":159.4,"n":822,"o":159.47,"t":"2026-10-20T19:05:00Z","v":36072,"vw":159.632921},{"c":160.21,"h":160.54,"l":159.9,"n":694,"o":159.9,"t":"2026-10-20T19:10:00Z","v":45711,"vw":160.236056},{"c":160.465,"h":160.49,"l":160.18,"n":399,"o":160.21,"t":"2026-10-20T19:15:00Z","v":14521,"vw":160.327396},{"c":160.3,"h":160.48,"l":160.07,"n":506,"o":160.48,"t":"2026-10-20T19:20:00Z","v":19482,"vw":160.260309},{"c":160.4,"h":160.645,"l":160.2981,"n":652,"o":160.2981,"t":"2026-10-20T19:25:00Z","v":29449,"vw":160.520528},{"c":160.14,"h":160.41,"l":160.1,"n":708,"o":160.37,"t":"2026-10-20T19:30:00Z","v":32225,"vw":160.241029},{"c":159.59,"h":160.1651,"l":159.59,"n":877,"o":160.165,"t":"2026-10-20T19:35:00Z","v":47951,"vw":159.849512},{"c":159.8,"h":159.9,"l":159.55,"n":893,"o":159.59,"t":"2026-10-20T19:40:00Z","v":33414,"vw":159.728506},{"c":159.85,"h":159.98,"l":159.64,"n":964,"o":159.81,"t":"2026-10-20T19:45:00Z","v":38354,"vw":159.829312},{"c":160.245,"h":160.305,"l":159.34,"n":1513,"o":159.83,"t":"2026-10-20T19:50:00Z","v":62380,"vw":159.94079},{"c":159.88,"h":160.225,"l":159.72,"n":3847,"o":160.22,"t":"2026-10-20T19:55:00Z","v":166130,"vw":159.887338},{"c":159.9,"h":159.9,"l":159.76,"n":60,"o":159.9,"t":"2026-10-20T20:00:00Z","v":767248,"vw":159.89992},{"c":159.9,"h":159.9,"l":159.9,"n":2,"o":159.9,"t":"2026-10-20T20:20:00Z","v":31257,"vw":159.9},{"c":158.45,"h":158.45,"l":158.45,"n":1,"o":158.45,"t":"2026-10-20T20:50:00Z","v":300,"vw":158.45},{"c":160.59,"h":160.59,"l":160.59,"n":1,"o":160.59,"t":"2026-10-20T21:15:00Z","v":100,"vw":160.59},{"c":160.5705,"h":160.5705,"l":160.5705,"n":1,"o":160.5705,"t":"2026-10-20T21:20:00Z","v":150,"vw":160.5705},{"c":160.5705,"h":160.5705,"l":160.5705,"n":1,"o":160.5705,"t":"2026-10-20T21:25:00Z","v":150,"vw":160.5705},{"c":160.59,"h":160.59,"l":160.59,"n":1,"o":160.59,"t":"2026-10-20T21:35:00Z","v":250,"vw":160.59},{"c":160.59,"h":160.59,"l":160.59,"n":1,"o":160.59,"t":"2026-10-20T21:45:00Z","v":200,"vw":160.59},{"c":160.59,"h":160.59,"l":160.59,"n":2,"o":160.59,"t":"2026-10-20T21:50:00Z","v":302,"vw":160.59},{"c":160.1,"h":160.1,"l":160.1,"n":10,"o":160.1,"t":"2026-10-20T23:35:00Z","v":362,"vw":160.1},{"c":160.08,"h":160.08,"l":159.772,"n":5,"o":160.0788,"t":"2026-10-20T23:45:00Z","v":714,"vw":159.903686},{"c":159.931,"h":160.0846,"l":159.931,"n":5,"o":160.08,"t":"2026-10-20T23:50:00Z","v":774,"vw":160.0418},{"c":160,"h":160,"l":160,"n":3,"o":160,"t":"2026-10-20T23:55:00Z","v":482,"vw":160},{"c":158.2,"h":158.2,"l":158.2,"n":29,"o":158.2,"t":"2026-10-21T08:00:00Z","v":267,"vw":158.2},{"c":164.86,"h":164.86,"l":164.86,"n":5,"o":164.86,"t":"2026-10-21T11:00:00Z","v":502,"vw":164.86},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-21T11:20:00Z","v":100,"vw":160},{"c":160,"h":160,"l":160,"n":2,"o":160,"t":"2026-10-21T11:40:00Z","v":286,"vw":160},{"c":160.1,"h":160.1,"l":160.1,"n":2,"o":160.1,"t":"2026-10-21T11:45:00Z","v":127,"vw":160.1},{"c":159.73,"h":159.73,"l":159.73,"n":1,"o":159.73,"t":"2026-10-21T12:40:00Z","v":100,"vw":159.73},{"c":159.815,"h":160.61,"l":159.69,"n":402,"o":159.99,"t":"2026-10-21T13:30:00Z","v":26829,"vw":160.108301},{"c":161.35,"h":161.35,"l":159.561,"n":334,"o":159.935,"t":"2026-10-21T13:35:00Z","v":10736,"vw":160.438744},{"c":162,"h":162.3,"l":161.1091,"n":650,"o":161.1091,"t":"2026-10-21T13:40:00Z","v":34350,"vw":161.807677},{"c":161.73,"h":162.5,"l":161.73,"n":506,"o":162.16,"t":"2026-10-21T13:45:00Z","v":24805,"vw":161.980617},{"c":162.16,"h":162.4083,"l":161.845,"n":428,"o":161.845,"t":"2026-10-21T13:50:00Z","v":15177,"vw":162.168242},{"c":161.395,"h":162.2626,"l":161.22,"n":385,"o":162.16,"t":"2026-10-21T13:55:00Z","v":19649,"vw":161.810818},{"c":161.47,"h":161.47,"l":161.03,"n":414,"o":161.4,"t":"2026-10-21T14:00:00Z","v":21498,"vw":161.382238},{"c":161.16,"h":161.504,"l":160.9,"n":426,"o":161.42,"t":"2026-10-21T14:05:00Z","v":16199,"vw":161.215376},{"c":161.83,"h":162.16,"l":161.395,"n":406,"o":161.4,"t":"2026-10-21T14:10:00Z","v":12278,"vw":161.860176},{"c":161.37,"h":161.825,"l":161.255,"n":390,"o":161.825,"t":"2026-10-21T14:15:00Z","v":12100,"vw":161.503876},{"c":161.455,"h":161.7051,"l":161.36,"n":391,"o":161.37,"t":"2026-10-21T14:20:00Z","v":19818,"vw":161.535213},{"c":161.3825,"h":161.53,"l":161.2541,"n":322,"o":161.445,"t":"2026-10-21T14:25:00Z","v":9623,"vw":161.410253},{"c":161.39,"h":161.5,"l":161.15,"n":446,"o":161.26,"t":"2026-10-21T14:30:00Z","v":7296,"vw":161.314322},{"c":160.68,"h":161.57,"l":160.665,"n":461,"o":161.39,"t":"2026-10-21T14:35:00Z","v":15313,"vw":161.028291},{"c":161.08,"h":161.09,"l":160.8,"n":243,"o":160.82,"t":"2026-10-21T14:40:00Z","v":8965,"vw":160.896598},{"c":161.68,"h":161.89,"l":161.095,"n":285,"o":161.095,"t":"2026-10-21T14:45:00Z","v":11966,"vw":161.490226},{"c":161.29,"h":161.65,"l":161.29,"n":330,"o":161.65,"t":"2026-10-21T14:50:00Z","v":11753,"vw":161.542406},{"c":161.125,"h":161.37,"l":161,"n":342,"o":161.37,"t":"2026-10-21T14:55:00Z","v":9226,"vw":161.147593},{"c":161.27,"h":161.34,"l":160.9601,"n":227,"o":160.9601,"t":"2026-10-21T15:00:00Z","v":5245,"vw":161.124807},{"c":161.295,"h":161.5458,"l":161.215,"n":292,"o":161.265,"t":"2026-10-21T15:05:00Z","v":9339,"vw":161.347592},{"c":161.215,"h":161.435,"l":161.12,"n":386,"o":161.27,"t":"2026-10-21T15:10:00Z","v":13211,"vw":161.221502},{"c":161.24,"h":161.41,"l":161.17,"n":278,"o":161.3743,"t":"2026-10-21T15:15:00Z","v":7742,"vw":161.299626},{"c":161.2501,"h":161.53,"l":161.08,"n":359,"o":161.34,"t":"2026-10-21T15:20:00Z","v":10913,"vw":161.207094},{"c":161.46,"h":161.61,"l":161.35,"n":333,"o":161.35,"t":"2026-10-21T15:25:00Z","v":7431,"vw":161.516415},{"c":161.31,"h":161.7,"l":161.13,"n":446,"o":161.53,"t":"2026-10-21T15:30:00Z","v":13154,"vw":161.456206},{"c":161.3,"h":161.4,"l":161.12,"n":248,"o":161.27,"t":"2026-10-21T15:35:00Z","v":5067,"vw":161.265365},{"c":161.17,"h":161.492,"l":161.092,"n":225,"o":161.375,"t":"2026-10-21T15:40:00Z","v":5986,"vw":161.292074},{"c":161.18,"h":161.4,"l":161.12,"n":262,"o":161.17,"t":"2026-10-21T15:45:00Z","v":9268,"vw":161.286925},{"c":161.37,"h":161.46,"l":161.23,"n":262,"o":161.2599,"t":"2026-10-21T15:50:00Z","v":7921,"vw":161.311045},{"c":161.435,"h":161.49,"l":161.25,"n":217,"o":161.28,"t":"2026-10-21T15:55:00Z","v":6065,"vw":161.358696},{"c":160.995,"h":161.35,"l":160.81,"n":393,"o":161.35,"t":"2026-10-21T16:00:00Z","v":11439,"vw":161.066188},{"c":160.755,"h":161.01,"l":160.6816,"n":412,"o":160.975,"t":"2026-10-21T16:05:00Z","v":12165,"vw":160.865913},{"c":160.84,"h":160.97,"l":160.75,"n":208,"o":160.7551,"t":"2026-10-21T16:10:00Z","v":5638,"vw":160.803511},{"c":160.99,"h":161.17,"l":160.7201,"n":197,"o":160.835,"t":"2026-10-21T16:15:00Z","v":5308,"vw":160.975177},{"c":161.07,"h":161.18,"l":160.9502,"n":286,"o":161.08,"t":"2026-10-21T16:20:00Z","v":10066,"vw":161.036376},{"c":161.26,"h":161.26,"l":161.04,"n":239,"o":161.04,"t":"2026-10-21T16:25:00Z","v":7001,"vw":161.120891},{"c":161.1201,"h":161.438,"l":161.1201,"n":417,"o":161.37,"t":"2026-10-21T16:30:00Z","v":13723,"vw":161.27703},{"c":162.04,"h":162.16,"l":161.09,"n":537,"o":161.2,"t":"2026-10-21T16:35:00Z","v":18584,"vw":161.655668},{"c":162.2898,"h":162.2898,"l":161.72,"n":387,"o":162.11,"t":"2026-10-21T16:40:00Z","v":13652,"vw":161.975175},{"c":162.28,"h":162.4699,"l":162.15,"n":310,"o":162.33,"t":"2026-10-21T16:45:00Z","v":26797,"vw":162.317265},{"c":162.287,"h":162.35,"l":162.14,"n":229,"o":162.14,"t":"2026-10-21T16:50:00Z","v":7685,"vw":162.273572},{"c":162.565,"h":162.64,"l":162.315,"n":246,"o":162.315,"t":"2026-10-21T16:55:00Z","v":7074,"vw":162.455242},{"c":162.45,"h":162.565,"l":162.32,"n":277,"o":162.565,"t":"2026-10-21T17:00:00Z","v":10718,"vw":162.421526},{"c":162.565,"h":162.715,"l":162.46,"n":225,"o":162.484,"t":"2026-10-21T17:05:00Z","v":8569,"vw":162.538186},{"c":162.55,"h":162.83,"l":162.55,"n":261,"o":162.57,"t":"2026-10-21T17:10:00Z","v":10778,"vw":162.717421},{"c":162.24,"h":162.6,"l":162.11,"n":379,"o":162.52,"t":"2026-10-21T17:15:00Z","v":13316,"vw":162.383776},{"c":162.23,"h":162.23,"l":162.09,"n":77,"o":162.09,"t":"2026-10-21T17:20:00Z","v":2174,"vw":162.204777},{"c":162.19,"h":162.37,"l":162.19,"n":216,"o":162.26,"t":"2026-10-21T17:25:00Z","v":3862,"vw":162.287936},{"c":162.07,"h":162.3,"l":162.045,"n":448,"o":162.18,"t":"2026-10-21T17:30:00Z","v":16732,"vw":162.187659},{"c":162.65,"h":162.65,"l":161.9,"n":411,"o":162.21,"t":"2026-10-21T17:35:00Z","v":16511,"vw":162.319186},{"c":162.785,"h":163.115,"l":162.66,"n":485,"o":162.66,"t":"2026-10-21T17:40:00Z","v":20103,"vw":162.871943},{"c":162.8476,"h":162.92,"l":162.73,"n":216,"o":162.77,"t":"2026-10-21T17:45:00Z","v":8032,"vw":162.806712},{"c":163.06,"h":163.1,"l":162.815,"n":191,"o":162.815,"t":"2026-10-21T17:50:00Z","v":6333,"vw":163.034279},{"c":163.1,"h":163.18,"l":162.99,"n":371,"o":163.025,"t":"2026-10-21T17:55:00Z","v":15348,"vw":163.062665},{"c":163.555,"h":163.64,"l":162.91,"n":437,"o":163.13,"t":"2026-10-21T18:00:00Z","v":17352,"vw":163.179755},{"c":163.24,"h":163.64,"l":163.13,"n":476,"o":163.64,"t":"2026-10-21T18:05:00Z","v":23982,"vw":163.401709},{"c":163.029,"h":163.43,"l":162.99,"n":459,"o":163.25,"t":"2026-10-21T18:10:00Z","v":16772,"vw":163.210928},{"c":162.875,"h":163.16,"l":162.78,"n":327,"o":162.98,"t":"2026-10-21T18:15:00Z","v":14424,"vw":162.946718},{"c":163.17,"h":163.305,"l":162.87,"n":463,"o":162.87,"t":"2026-10-21T18:20:00Z","v":28073,"vw":163.188146},{"c":162.83,"h":163.23,"l":162.78,"n":431,"o":163.23,"t":"2026-10-21T18:25:00Z","v":16734,"vw":162.990781},{"c":162.95,"h":162.99,"l":162.77,"n":257,"o":162.78,"t":"2026-10-21T18:30:00Z","v":9263,"vw":162.859602},{"c":162.87,"h":163.02,"l":162.8,"n":340,"o":162.945,"t":"2026-10-21T18:35:00Z","v":18065,"vw":162.877371},{"c":162.8784,"h":163.095,"l":162.79,"n":319,"o":162.9125,"t":"2026-10-21T18:40:00Z","v":12304,"vw":162.921232},{"c":162.56,"h":163.06,"l":162.5118,"n":511,"o":162.835,"t":"2026-10-21T18:45:00Z","v":18580,"vw":162.826933},{"c":162.2,"h":162.57,"l":162.09,"n":329,"o":162.5,"t":"2026-10-21T18:50:00Z","v":11903,"vw":162.264579},{"c":161.695,"h":162.18,"l":161.62,"n":338,"o":162.17,"t":"2026-10-21T18:55:00Z","v":10610,"vw":161.90052},{"c":161.235,"h":161.56,"l":160.79,"n":476,"o":161.56,"t":"2026-10-21T19:00:00Z","v":17980,"vw":161.111555},{"c":161.18,"h":161.56,"l":161.02,"n":528,"o":161.3699,"t":"2026-10-21T19:05:00Z","v":21286,"vw":161.35002},{"c":161.36,"h":161.37,"l":160.88,"n":325,"o":161.12,"t":"2026-10-21T19:10:00Z","v":13287,"vw":161.093678},{"c":161.39,"h":161.65,"l":161.32,"n":497,"o":161.42,"t":"2026-10-21T19:15:00Z","v":22454,"vw":161.476543},{"c":161.34,"h":161.5,"l":161.22,"n":474,"o":161.39,"t":"2026-10-21T19:20:00Z","v":17047,"vw":161.388425},{"c":161.935,"h":161.95,"l":161.25,"n":436,"o":161.25,"t":"2026-10-21T19:25:00Z","v":17999,"vw":161.654234},{"c":162.02,"h":162.0923,"l":161.83,"n":533,"o":161.91,"t":"2026-10-21T19:30:00Z","v":20810,"vw":161.942716},{"c":161.84,"h":162.11,"l":161.73,"n":587,"o":161.92,"t":"2026-10-21T19:35:00Z","v":19621,"vw":161.885183},{"c":161.79,"h":161.895,"l":161.55,"n":576,"o":161.86,"t":"2026-10-21T19:40:00Z","v":16136,"vw":161.747501},{"c":161.9336,"h":162.11,"l":161.8,"n":740,"o":161.8,"t":"2026-10-21T19:45:00Z","v":28202,"vw":162.001987},{"c":162.26,"h":162.555,"l":161.8812,"n":859,"o":161.985,"t":"2026-10-21T19:50:00Z","v":43335,"vw":162.25047},{"c":162.44,"h":162.72,"l":162.33,"n":3098,"o":162.35,"t":"2026-10-21T19:55:00Z","v":155594,"vw":162.489417},{"c":162.46,"h":162.46,"l":162.46,"n":45,"o":162.46,"t":"2026-10-21T20:00:00Z","v":640033,"vw":162.46},{"c":162.36,"h":162.36,"l":162.34,"n":5,"o":162.34,"t":"2026-10-21T20:40:00Z","v":308,"vw":162.35},{"c":162.005,"h":162.46,"l":162.005,"n":2,"o":162.46,"t":"2026-10-21T22:25:00Z","v":255,"vw":162.281569},{"c":161.95,"h":161.95,"l":161.44,"n":41,"o":161.79,"t":"2026-10-22T11:25:00Z","v":4056,"vw":161.637991},{"c":161.175,"h":161.6025,"l":161.01,"n":17,"o":161.45,"t":"2026-10-22T11:30:00Z","v":1196,"vw":161.211236},{"c":159.4661,"h":159.4661,"l":159.4661,"n":1,"o":159.4661,"t":"2026-10-22T12:55:00Z","v":100,"vw":159.4661},{"c":161.7,"h":162,"l":161.7,"n":9,"o":161.99,"t":"2026-10-22T13:20:00Z","v":8775,"vw":161.732561},{"c":162.19,"h":163.205,"l":161.27,"n":368,"o":162.08,"t":"2026-10-22T13:30:00Z","v":23585,"vw":162.126316},{"c":162.85,"h":163.5,"l":162.7,"n":229,"o":163.045,"t":"2026-10-22T13:35:00Z","v":4922,"vw":163.11068},{"c":161.89,"h":163.015,"l":161.89,"n":233,"o":163.015,"t":"2026-10-22T13:40:00Z","v":8810,"vw":162.376522},{"c":161.3,"h":161.99,"l":161.24,"n":400,"o":161.87,"t":"2026-10-22T13:45:00Z","v":18379,"vw":161.6279},{"c":160.97,"h":161.335,"l":160.8784,"n":333,"o":161.335,"t":"2026-10-22T13:50:00Z","v":10126,"vw":161.14737},{"c":160.82,"h":161.03,"l":160.64,"n":338,"o":160.8001,"t":"2026-10-22T13:55:00Z","v":17102,"vw":160.86229},{"c":161.76,"h":161.76,"l":160.91,"n":346,"o":161.01,"t":"2026-10-22T14:00:00Z","v":14929,"vw":161.414428},{"c":161.16,"h":162.06,"l":160.955,"n":387,"o":161.695,"t":"2026-10-22T14:05:00Z","v":19447,"vw":161.58335},{"c":161.59,"h":162.22,"l":161.135,"n":246,"o":161.14,"t":"2026-10-22T14:10:00Z","v":10818,"vw":161.55553},{"c":162.0299,"h":162.0299,"l":161.3,"n":247,"o":161.66,"t":"2026-10-22T14:15:00Z","v":5608,"vw":161.607337},{"c":161.66,"h":161.985,"l":161.38,"n":345,"o":161.53,"t":"2026-10-22T14:20:00Z","v":21259,"vw":161.747124},{"c":160.76,"h":161.91,"l":160.75,"n":346,"o":161.901,"t":"2026-10-22T14:25:00Z","v":12334,"vw":161.0727},{"c":161.1925,"h":161.36,"l":160.75,"n":244,"o":160.94,"t":"2026-10-22T14:30:00Z","v":7339,"vw":161.035364},{"c":160.93,"h":161.4232,"l":160.78,"n":248,"o":161,"t":"2026-10-22T14:35:00Z","v":7209,"vw":161.102042},{"c":161.92,"h":162.04,"l":161.1775,"n":356,"o":161.1775,"t":"2026-10-22T14:40:00Z","v":15383,"vw":161.664179},{"c":161.585,"h":161.8542,"l":161.37,"n":314,"o":161.69,"t":"2026-10-22T14:45:00Z","v":9963,"vw":161.596964},{"c":162.505,"h":162.62,"l":161.61,"n":676,"o":161.61,"t":"2026-10-22T14:50:00Z","v":35074,"vw":162.120483},{"c":161.685,"h":162.58,"l":161.36,"n":1694,"o":162.4,"t":"2026-10-22T14:55:00Z","v":360815,"vw":161.829829},{"c":161.52,"h":162.265,"l":161.19,"n":532,"o":162.1,"t":"2026-10-22T15:00:00Z","v":24832,"vw":161.95716},{"c":161.24,"h":161.5,"l":160.88,"n":471,"o":161.4,"t":"2026-10-22T15:05:00Z","v":43261,"vw":161.387536},{"c":161.75,"h":161.9,"l":161.15,"n":493,"o":161.245,"t":"2026-10-22T15:10:00Z","v":14728,"vw":161.519886},{"c":161.84,"h":162.185,"l":161.6,"n":355,"o":161.77,"t":"2026-10-22T15:15:00Z","v":11355,"vw":161.848222},{"c":162.06,"h":162.18,"l":161.6201,"n":304,"o":161.84,"t":"2026-10-22T15:20:00Z","v":9764,"vw":161.873141},{"c":162,"h":162.1457,"l":161.82,"n":218,"o":161.99,"t":"2026-10-22T15:25:00Z","v":11592,"vw":162.008366},{"c":161.83,"h":162.18,"l":161.69,"n":424,"o":162,"t":"2026-10-22T15:30:00Z","v":12580,"vw":161.868527},{"c":162.79,"h":162.8,"l":161.775,"n":445,"o":161.775,"t":"2026-10-22T15:35:00Z","v":15448,"vw":162.255894},{"c":163.135,"h":163.28,"l":162.71,"n":404,"o":162.9125,"t":"2026-10-22T15:40:00Z","v":10980,"vw":163.019226},{"c":163.46,"h":163.7,"l":163.05,"n":660,"o":163.13,"t":"2026-10-22T15:45:00Z","v":32538,"vw":163.321588},{"c":163.835,"h":164,"l":163.3451,"n":456,"o":163.38,"t":"2026-10-22T15:50:00Z","v":21516,"vw":163.669697},{"c":164.11,"h":164.325,"l":163.75,"n":497,"o":164.13,"t":"2026-10-22T15:55:00Z","v":25980,"vw":164.028735},{"c":163.935,"h":164.5099,"l":163.81,"n":492,"o":164.055,"t":"2026-10-22T16:00:00Z","v":25453,"vw":164.067061},{"c":164.105,"h":164.105,"l":163.69,"n":608,"o":163.96,"t":"2026-10-22T16:05:00Z","v":31603,"vw":163.882194},{"c":163.405,"h":164.04,"l":163.18,"n":597,"o":163.94,"t":"2026-10-22T16:10:00Z","v":28223,"vw":163.556134},{"c":163.615,"h":163.99,"l":163.35,"n":509,"o":163.405,"t":"2026-10-22T16:15:00Z","v":22541,"vw":163.642201}],"history":[{"c":200,"h":200,"l":200,"n":18,"o":200,"t":"2026-06-15T04:00:00Z","v":401,"vw":200},{"c":269.95,"h":297.5,"l":269.95,"n":273,"o":297.5,"t":"2026-06-16T04:00:00Z","v":7336,"vw":276.706361},{"c":269.95,"h":295.41,"l":269.95,"n":323,"o":285,"t":"2026-06-17T04:00:00Z","v":11720,"vw":277.707095},{"c":267.8,"h":277.7,"l":256.01,"n":186,"o":277.7,"t":"2026-06-18T04:00:00Z","v":2839,"vw":265.843517},{"c":261.03,"h":279.9999,"l":261.03,"n":236,"o":273.99,"t":"2026-06-22T04:00:00Z","v":9541,"vw":270.334675},{"c":245,"h":256.57,"l":245,"n":352,"o":255.1,"t":"2026-06-23T04:00:00Z","v":8620,"vw":252.102045},{"c":245,"h":259,"l":245,"n":953,"o":245,"t":"2026-06-24T04:00:00Z","v":29633,"vw":251.130766},{"c":221.01,"h":258.45,"l":221,"n":1718,"o":258.45,"t":"2026-06-25T04:00:00Z","v":44010,"vw":236.128211},{"c":221.01,"h":238.19,"l":206.01,"n":25837,"o":229.75,"t":"2026-06-26T04:00:00Z","v":3494139,"vw":218.089213},{"c":220.19,"h":239.98,"l":212.5,"n":94326,"o":230,"t":"2026-06-29T04:00:00Z","v":8475869,"vw":222.469738},{"c":221.08,"h":227.9922,"l":214.5,"n":71850,"o":220.85,"t":"2026-06-30T04:00:00Z","v":5987417,"vw":221.340441},{"c":227.29,"h":231.73,"l":212.57,"n":74390,"o":212.92,"t":"2026-07-01T04:00:00Z","v":6510607,"vw":224.988856},{"c":247.15,"h":248.73,"l":221.5,"n":73906,"o":229.99,"t":"2026-07-02T04:00:00Z","v":5558286,"vw":239.946201},{"c":237.7,"h":266.6199,"l":236.7,"n":82496,"o":249.01,"t":"2026-07-06T04:00:00Z","v":7551954,"vw":250.043693},{"c":238.14,"h":246.02,"l":233.64,"n":61006,"o":237.93,"t":"2026-07-07T04:00:00Z","v":4867018,"vw":238.809364},{"c":224.35,"h":235.95,"l":223.025,"n":56003,"o":230.59,"t":"2026-07-08T04:00:00Z","v":4157821,"vw":229.474406},{"c":223.12,"h":230.9,"l":217.25,"n":58246,"o":225.67,"t":"2026-07-09T04:00:00Z","v":3396439,"vw":222.465301},{"c":220.75,"h":228.95,"l":218.845,"n":36023,"o":222.78,"t":"2026-07-10T04:00:00Z","v":1926923,"vw":222.204443},{"c":213.05,"h":221.59,"l":210.23,"n":46242,"o":220.665,"t":"2026-07-13T04:00:00Z","v":2957685,"vw":214.473734},{"c":207.51,"h":215.975,"l":205.56,"n":51621,"o":213.05,"t":"2026-07-14T04:00:00Z","v":3335253,"vw":208.738507},{"c":212.55,"h":215.5,"l":203,"n":35347,"o":203.15,"t":"2026-07-15T04:00:00Z","v":2108808,"vw":210.686048},{"c":208.37,"h":215.79,"l":204.2,"n":41236,"o":211.7,"t":"2026-07-16T04:00:00Z","v":2879220,"vw":208.81237},{"c":211.625,"h":217.83,"l":205.01,"n":36675,"o":207.52,"t":"2026-07-17T04:00:00Z","v":2549324,"vw":212.414073},{"c":202.47,"h":210,"l":198.88,"n":62418,"o":207.28,"t":"2026-07-20T04:00:00Z","v":3280634,"vw":202.66998},{"c":200.14,"h":203.5,"l":195.16,"n":54489,"o":202.86,"t":"2026-07-21T04:00:00Z","v":3222356,"vw":198.683214},{"c":207.78,"h":208.7,"l":199.01,"n":36176,"o":200.3,"t":"2026-07-22T04:00:00Z","v":2349267,"vw":205.479707},{"c":195.87,"h":208.64,"l":193.33,"n":49797,"o":200.59,"t":"2026-07-23T04:00:00Z","v":3437424,"vw":197.699104},{"c":204.07,"h":204.91,"l":192.03,"n":38966,"o":198.29,"t":"2026-07-24T04:00:00Z","v":2710341,"vw":201.715195},{"c":210.83,"h":211.79,"l":202.98,"n":40073,"o":206.33,"t":"2026-07-27T04:00:00Z","v":1858071,"vw":208.30749},{"c":215.9,"h":219.2,"l":208.85,"n":39603,"o":208.85,"t":"2026-07-28T04:00:00Z","v":2216803,"vw":215.319755},{"c":205.19,"h":215.9,"l":203.84,"n":44108,"o":215.9,"t":"2026-07-29T04:00:00Z","v":2104892,"vw":206.940956},{"c":204.32,"h":205.29,"l":198.88,"n":43058,"o":205.29,"t":"2026-07-30T04:00:00Z","v":2175453,"vw":202.736097},{"c":206.74,"h":209.77,"l":202.01,"n":39740,"o":202.31,"t":"2026-07-31T04:00:00Z","v":2319464,"vw":206.796832},{"c":208.27,"h":210.9999,"l":199.48,"n":52101,"o":203.99,"t":"2026-08-03T04:00:00Z","v":3329571,"vw":203.972899},{"c":216.48,"h":217.06,"l":207.4,"n":43017,"o":211.03,"t":"2026-08-04T04:00:00Z","v":2816842,"vw":214.397555},{"c":203.64,"h":222.54,"l":203.64,"n":72512,"o":219.42,"t":"2026-08-05T04:00:00Z","v":4402316,"vw":208.917741},{"c":156.47,"h":167.31,"l":150.03,"n":253399,"o":154.995,"t":"2026-08-06T04:00:00Z","v":20633088,"vw":160.244925},{"c":168.51,"h":168.88,"l":154.01,"n":98446,"o":156.24,"t":"2026-08-07T04:00:00Z","v":8049253,"vw":160.829005},{"c":163.09,"h":165.49,"l":159.01,"n":69948,"o":163.35,"t":"2026-08-10T04:00:00Z","v":4799792,"vw":162.107201},{"c":165.93,"h":170.17,"l":161.225,"n":59993,"o":161.99,"t":"2026-08-11T04:00:00Z","v":4338009,"vw":166.499532},{"c":167.8,"h":173,"l":166.84,"n":51845,"o":168.91,"t":"2026-08-12T04:00:00Z","v":4088175,"vw":169.670693},{"c":169.81,"h":171.2,"l":165.11,"n":38191,"o":166.8,"t":"2026-08-13T04:00:00Z","v":2508701,"vw":168.364669},{"c":166.36,"h":171.4899,"l":165.025,"n":40223,"o":169.69,"t":"2026-08-14T04:00:00Z","v":3418769,"vw":166.450285},{"c":161.56,"h":166.529,"l":161.25,"n":46302,"o":166,"t":"2026-08-17T04:00:00Z","v":3567046,"vw":162.621723},{"c":160.76,"h":164.605,"l":160.39,"n":58895,"o":160.87,"t":"2026-08-18T04:00:00Z","v":4707392,"vw":161.746913},{"c":170.37,"h":176.25,"l":164.26,"n":76746,"o":165.95,"t":"2026-08-19T04:00:00Z","v":7280407,"vw":171.712223},{"c":165.89,"h":172.94,"l":164.99,"n":47273,"o":170,"t":"2026-08-20T04:00:00Z","v":2749975,"vw":167.935403},{"c":164.73,"h":168.44,"l":164.23,"n":37019,"o":166.77,"t":"2026-08-21T04:00:00Z","v":4054379,"vw":165.271595},{"c":161.2,"h":166.85,"l":160.885,"n":40085,"o":164.6,"t":"2026-08-24T04:00:00Z","v":3113160,"vw":163.017635},{"c":160.36,"h":163.82,"l":159.11,"n":37721,"o":161.89,"t":"2026-08-25T04:00:00Z","v":2558114,"vw":160.797403},{"c":164.01,"h":167.57,"l":160.29,"n":38568,"o":160.51,"t":"2026-08-26T04:00:00Z","v":3731428,"vw":164.840597},{"c":160.75,"h":163.92,"l":158.9,"n":36639,"o":162.16,"t":"2026-08-27T04:00:00Z","v":3053155,"vw":161.368764},{"c":162.37,"h":163.575,"l":158.8,"n":34042,"o":160.85,"t":"2026-08-28T04:00:00Z","v":2541092,"vw":161.714749},{"c":158.11,"h":161.21,"l":155.97,"n":43357,"o":161,"t":"2026-08-31T04:00:00Z","v":4264590,"vw":158.345038},{"c":154.24,"h":159.25,"l":153.63,"n":41737,"o":158.29,"t":"2026-09-01T04:00:00Z","v":2669176,"vw":155.137649},{"c":152.55,"h":154.79,"l":151.97,"n":42253,"o":154.31,"t":"2026-09-02T04:00:00Z","v":2772279,"vw":153.022381},{"c":154.96,"h":155.88,"l":150.88,"n":45195,"o":152.44,"t":"2026-09-03T04:00:00Z","v":3906256,"vw":153.977794},{"c":161.01,"h":161.29,"l":154.03,"n":47202,"o":155,"t":"2026-09-04T04:00:00Z","v":3168974,"vw":159.252409},{"c":155.42,"h":160.35,"l":154.78,"n":54223,"o":158.64,"t":"2026-09-08T04:00:00Z","v":4516489,"vw":157.201785},{"c":151.58,"h":155.03,"l":150.97,"n":54819,"o":154.5,"t":"2026-09-09T04:00:00Z","v":3179854,"vw":152.142592},{"c":153.75,"h":155.34,"l":149.19,"n":50186,"o":150.025,"t":"2026-09-10T04:00:00Z","v":3155497,"vw":153.300841},{"c":158.26,"h":158.44,"l":154.35,"n":41598,"o":154.68,"t":"2026-09-11T04:00:00Z","v":2517995,"vw":157.010227},{"c":164.08,"h":165,"l":154,"n":60897,"o":154,"t":"2026-09-14T04:00:00Z","v":4121894,"vw":162.766464},{"c":158.495,"h":164.62,"l":158.1,"n":61003,"o":163.55,"t":"2026-09-15T04:00:00Z","v":5281794,"vw":161.274736},{"c":164.18,"h":166.21,"l":158.815,"n":54992,"o":159.73,"t":"2026-09-16T04:00:00Z","v":4627374,"vw":164.008882},{"c":167.13,"h":169.74,"l":164.75,"n":51151,"o":169.74,"t":"2026-09-17T04:00:00Z","v":7623546,"vw":166.50491},{"c":163.6,"h":167.15,"l":162,"n":54053,"o":166.99,"t":"2026-09-18T04:00:00Z","v":13258195,"vw":163.919218},{"c":169.03,"h":170.32,"l":163,"n":43473,"o":163.85,"t":"2026-09-21T04:00:00Z","v":3975038,"vw":168.367726},{"c":167.32,"h":169.27,"l":166.03,"n":41647,"o":168.98,"t":"2026-09-22T04:00:00Z","v":3873944,"vw":167.406457},{"c":163.33,"h":168.5,"l":161.57,"n":44295,"o":166.7,"t":"2026-09-23T04:00:00Z","v":2976591,"vw":163.828927},{"c":158.46,"h":163.97,"l":158.29,"n":38127,"o":161.57,"t":"2026-09-24T04:00:00Z","v":2766925,"vw":159.804558},{"c":158.78,"h":160.97,"l":156.74,"n":35712,"o":159.01,"t":"2026-09-25T04:00:00Z","v":2284584,"vw":158.714646},{"c":152.32,"h":158,"l":151.85,"n":51842,"o":157.31,"t":"2026-09-28T04:00:00Z","v":3700473,"vw":154.237917},{"c":155.44,"h":156.1,"l":151.385,"n":39518,"o":151.81,"t":"2026-09-29T04:00:00Z","v":2543681,"vw":154.900413},{"c":154.97,"h":156.89,"l":153.42,"n":32938,"o":155.6,"t":"2026-09-30T04:00:00Z","v":2385233,"vw":154.850686},{"c":154.07,"h":155.99,"l":152.255,"n":38304,"o":155.17,"t":"2026-10-01T04:00:00Z","v":2583456,"vw":154.047161},{"c":154.63,"h":156.92,"l":153.515,"n":45751,"o":155.37,"t":"2026-10-02T04:00:00Z","v":1789307,"vw":154.740198},{"c":155.74,"h":156.145,"l":152.2,"n":42668,"o":153.88,"t":"2026-10-05T04:00:00Z","v":2506356,"vw":155.304926},{"c":157.39,"h":160,"l":154.95,"n":37006,"o":156.19,"t":"2026-10-06T04:00:00Z","v":2019203,"vw":157.450012},{"c":153.07,"h":155.69,"l":151.1501,"n":40075,"o":154.8,"t":"2026-10-07T04:00:00Z","v":1986452,"vw":153.04543},{"c":154.01,"h":154.3,"l":149.882,"n":42602,"o":151.73,"t":"2026-10-08T04:00:00Z","v":3267355,"vw":153.398878},{"c":157.94,"h":158.4201,"l":152.56,"n":32991,"o":154.27,"t":"2026-10-09T04:00:00Z","v":2938076,"vw":157.570059},{"c":157.27,"h":159.2,"l":156.07,"n":28610,"o":156.84,"t":"2026-10-12T04:00:00Z","v":1605819,"vw":157.418026},{"c":158.18,"h":159.63,"l":155.1,"n":27780,"o":157.33,"t":"2026-10-13T04:00:00Z","v":1434371,"vw":157.847484},{"c":156.73,"h":159.2,"l":155.2101,"n":44552,"o":157.44,"t":"2026-10-14T04:00:00Z","v":2157909,"vw":156.665962},{"c":163.11,"h":164.9,"l":156.47,"n":42500,"o":157.955,"t":"2026-10-15T04:00:00Z","v":2434832,"vw":162.275822},{"c":168.09,"h":170.3,"l":163.125,"n":58610,"o":164.25,"t":"2026-10-16T04:00:00Z","v":5087013,"vw":168.105577},{"c":162.49,"h":169.4,"l":162.425,"n":39717,"o":169.12,"t":"2026-10-19T04:00:00Z","v":2438379,"vw":164.097243},{"c":159.9,"h":164.88,"l":158.45,"n":44128,"o":162.75,"t":"2026-10-20T04:00:00Z","v":3094561,"vw":160.725876},{"c":162.46,"h":163.64,"l":159.561,"n":32545,"o":159.99,"t":"2026-10-21T04:00:00Z","v":1914250,"vw":162.134817},{"c":163.615,"h":164.5099,"l":160.64,"n":15101,"o":162.08,"t":"2026-10-22T04:00:00Z","v":962379,"vw":162.125472}],"volatilityBars":[{"c":164.8366,"h":164.8366,"l":164.8366,"n":1,"o":164.8366,"t":"2026-09-21T11:30:00Z","v":125,"vw":164.8366},{"c":164.06,"h":164.29,"l":164.06,"n":9,"o":164.29,"t":"2026-09-21T11:45:00Z","v":450,"vw":164.16},{"c":164.7605,"h":164.7605,"l":164.7605,"n":1,"o":164.7605,"t":"2026-09-21T12:45:00Z","v":500,"vw":164.7605},{"c":164.05,"h":164.05,"l":164.05,"n":13,"o":164.05,"t":"2026-09-21T13:15:00Z","v":1154,"vw":164.05},{"c":164.905,"h":165.75,"l":163,"n":2207,"o":163.85,"t":"2026-09-21T13:30:00Z","v":169154,"vw":164.780179},{"c":167.5,"h":167.5,"l":164.97,"n":2092,"o":165,"t":"2026-09-21T13:45:00Z","v":128317,"vw":166.091},{"c":166.96,"h":167.45,"l":166.66,"n":1320,"o":167.15,"t":"2026-09-21T14:00:00Z","v":80391,"vw":167.148323},{"c":166.155,"h":167.2097,"l":166.035,"n":1216,"o":166.995,"t":"2026-09-21T14:15:00Z","v":77327,"vw":166.723906},{"c":166.31,"h":166.5,"l":165.75,"n":1185,"o":166.18,"t":"2026-09-21T14:30:00Z","v":58688,"vw":166.106918},{"c":166.79,"h":167,"l":166.0701,"n":997,"o":166.0701,"t":"2026-09-21T14:45:00Z","v":48369,"vw":166.632936},{"c":166.8725,"h":166.92,"l":166.33,"n":1226,"o":166.79,"t":"2026-09-21T15:00:00Z","v":38947,"vw":166.635229},{"c":166.8,"h":167.38,"l":166.576,"n":1380,"o":166.81,"t":"2026-09-21T15:15:00Z","v":54690,"vw":167.11995},{"c":167.91,"h":167.92,"l":166.78,"n":1445,"o":166.78,"t":"2026-09-21T15:30:00Z","v":83477,"vw":167.546379},{"c":168.76,"h":168.76,"l":167.605,"n":1318,"o":167.97,"t":"2026-09-21T15:45:00Z","v":71814,"vw":167.945647},{"c":168.62,"h":168.88,"l":168.33,"n":1233,"o":168.5496,"t":"2026-09-21T16:00:00Z","v":60294,"vw":168.596613},{"c":168.53,"h":169.04,"l":168.37,"n":1851,"o":168.62,"t":"2026-09-21T16:15:00Z","v":141019,"vw":168.671843},{"c":168.04,"h":168.59,"l":167.44,"n":1193,"o":168.52,"t":"2026-09-21T16:30:00Z","v":49584,"vw":168.088127},{"c":168.13,"h":168.45,"l":167.96,"n":1230,"o":168.08,"t":"2026-09-21T16:45:00Z","v":63860,"vw":168.224215},{"c":167.86,"h":168.159,"l":167.3901,"n":1110,"o":168.11,"t":"2026-09-21T17:00:00Z","v":50500,"vw":167.807431},{"c":167.46,"h":167.97,"l":167.455,"n":1122,"o":167.79,"t":"2026-09-21T17:15:00Z","v":49766,"vw":167.779382},{"c":167.27,"h":167.64,"l":166.6226,"n":1386,"o":167.495,"t":"2026-09-21T17:30:00Z","v":69521,"vw":167.278439},{"c":167.6558,"h":167.6558,"l":167,"n":1320,"o":167.24,"t":"2026-09-21T17:45:00Z","v":85978,"vw":167.31017},{"c":168.15,"h":168.21,"l":167.55,"n":1115,"o":167.64,"t":"2026-09-21T18:00:00Z","v":52465,"vw":167.894199},{"c":168.595,"h":168.72,"l":167.927,"n":1396,"o":168.075,"t":"2026-09-21T18:15:00Z","v":72559,"vw":168.386177},{"c":168.93,"h":168.97,"l":168.55,"n":1256,"o":168.55,"t":"2026-09-21T18:30:00Z","v":55277,"vw":168.779623},{"c":169.095,"h":169.47,"l":168.97,"n":1286,"o":168.97,"t":"2026-09-21T18:45:00Z","v":56553,"vw":169.250689},{"c":169.555,"h":169.65,"l":168.9801,"n":1567,"o":169.16,"t":"2026-09-21T19:00:00Z","v":72340,"vw":169.369608},{"c":169.785,"h":169.85,"l":169.49,"n":1852,"o":169.555,"t":"2026-09-21T19:15:00Z","v":78832,"vw":169.653173},{"c":170.01,"h":170.32,"l":169.74,"n":3247,"o":169.83,"t":"2026-09-21T19:30:00Z","v":167141,"vw":170.052651},{"c":169,"h":170.12,"l":168.63,"n":6527,"o":170.04,"t":"2026-09-21T19:45:00Z","v":385578,"vw":169.164091},{"c":169.03,"h":169.03,"l":169.03,"n":39,"o":169.03,"t":"2026-09-21T20:00:00Z","v":1217180,"vw":169.03},{"c":169.03,"h":169.03,"l":169.03,"n":1,"o":169.03,"t":"2026-09-21T20:30:00Z","v":2000,"vw":169.03},{"c":168.93,"h":168.93,"l":167.578,"n":7,"o":167.578,"t":"2026-09-21T21:45:00Z","v":852,"vw":168.357324},{"c":169.26,"h":169.27,"l":169.26,"n":7,"o":169.27,"t":"2026-09-22T11:00:00Z","v":806,"vw":169.261445},{"c":169,"h":170.3856,"l":169,"n":22,"o":170.3856,"t":"2026-09-22T13:15:00Z","v":1338,"vw":169.256674},{"c":167.8,"h":169.27,"l":166.5,"n":1670,"o":168.98,"t":"2026-09-22T13:30:00Z","v":173921,"vw":167.784864},{"c":168.76,"h":168.9399,"l":167.3001,"n":1447,"o":167.72,"t":"2026-09-22T13:45:00Z","v":68630,"vw":168.22989},{"c":167.6,"h":168.84,"l":167.05,"n":1497,"o":168.725,"t":"2026-09-22T14:00:00Z","v":188650,"vw":167.702261},{"c":166.43,"h":167.48,"l":166.11,"n":1572,"o":167.46,"t":"2026-09-22T14:15:00Z","v":104125,"vw":166.688348},{"c":166.65,"h":166.98,"l":166.03,"n":1440,"o":166.63,"t":"2026-09-22T14:30:00Z","v":89844,"vw":166.496606},{"c":166.61,"h":167.08,"l":166.445,"n":1392,"o":166.6101,"t":"2026-09-22T14:45:00Z","v":61926,"vw":166.794882},{"c":167.42,"h":167.42,"l":166.49,"n":1225,"o":166.525,"t":"2026-09-22T15:00:00Z","v":46924,"vw":166.834795},{"c":167.62,"h":167.67,"l":166.95,"n":1444,"o":167.43,"t":"2026-09-22T15:15:00Z","v":84331,"vw":167.277938},{"c":166.95,"h":167.615,"l":166.14,"n":1531,"o":167.5,"t":"2026-09-22T15:30:00Z","v":71548,"vw":166.815572},{"c":167.4,"h":167.505,"l":166.88,"n":1213,"o":166.95,"t":"2026-09-22T15:45:00Z","v":52837,"vw":167.284144},{"c":167.535,"h":167.6,"l":167.3258,"n":1002,"o":167.5199,"t":"2026-09-22T16:00:00Z","v":36103,"vw":167.495798},{"c":167.6613,"h":167.71,"l":167.235,"n":1116,"o":167.51,"t":"2026-09-22T16:15:00Z","v":43062,"vw":167.448181},{"c":167.36,"h":167.8999,"l":167.36,"n":1021,"o":167.685,"t":"2026-09-22T16:30:00Z","v":38214,"vw":167.696016},{"c":168.155,"h":168.17,"l":167.27,"n":1228,"o":167.38,"t":"2026-09-22T16:45:00Z","v":57616,"vw":167.671221},{"c":167.54,"h":168.32,"l":167.54,"n":1208,"o":168.155,"t":"2026-09-22T17:00:00Z","v":55192,"vw":168.040145},{"c":167.255,"h":167.6287,"l":166.975,"n":1411,"o":167.51,"t":"2026-09-22T17:15:00Z","v":73296,"vw":167.250882},{"c":168.13,"h":168.13,"l":167.26,"n":1293,"o":167.26,"t":"2026-09-22T17:30:00Z","v":65508,"vw":167.658629},{"c":168.59,"h":168.7199,"l":168.025,"n":1186,"o":168.185,"t":"2026-09-22T17:45:00Z","v":51272,"vw":168.351452},{"c":167.895,"h":168.595,"l":167.88,"n":1143,"o":168.595,"t":"2026-09-22T18:00:00Z","v":37494,"vw":168.23412},{"c":168.13,"h":168.13,"l":167.84,"n":1194,"o":167.92,"t":"2026-09-22T18:15:00Z","v":48312,"vw":167.973679},{"c":168.025,"h":168.09,"l":167.76,"n":1057,"o":168.0201,"t":"2026-09-22T18:30:00Z","v":46295,"vw":167.947537},{"c":167.89,"h":168.28,"l":167.8801,"n":1105,"o":168.025,"t":"2026-09-22T18:45:00Z","v":53764,"vw":168.028243},{"c":168,"h":168.16,"l":167.64,"n":1520,"o":167.88,"t":"2026-09-22T19:00:00Z","v":80626,"vw":167.892567},{"c":167.5,"h":168.16,"l":167.45,"n":1570,"o":168.015,"t":"2026-09-22T19:15:00Z","v":86921,"vw":167.811527},{"c":167.08,"h":167.72,"l":167.04,"n":1925,"o":167.45,"t":"2026-09-22T19:30:00Z","v":101293,"vw":167.446995},{"c":167.31,"h":168.05,"l":166.4,"n":7843,"o":167.06,"t":"2026-09-22T19:45:00Z","v":529122,"vw":167.294992},{"c":167.34,"h":169.6163,"l":167.32,"n":54,"o":167.32,"t":"2026-09-22T20:00:00Z","v":1273156,"vw":167.320199},{"c":167.32,"h":167.32,"l":167.32,"n":1,"o":167.32,"t":"2026-09-22T20:15:00Z","v":100,"vw":167.32},{"c":167.32,"h":167.32,"l":167.32,"n":1,"o":167.32,"t":"2026-09-22T20:30:00Z","v":4593,"vw":167.32},{"c":167.4,"h":167.4,"l":166.9435,"n":41,"o":166.9435,"t":"2026-09-22T21:00:00Z","v":1819,"vw":167.017409},{"c":167.15,"h":167.4825,"l":167.15,"n":33,"o":167.35,"t":"2026-09-22T21:15:00Z","v":1403,"vw":167.23825},{"c":168,"h":168,"l":168,"n":1,"o":168,"t":"2026-09-23T11:00:00Z","v":120,"vw":168},{"c":165.905,"h":168.5,"l":165.76,"n":1601,"o":166.67,"t":"2026-09-23T13:30:00Z","v":184506,"vw":166.906365},{"c":166.29,"h":166.78,"l":165.6,"n":1624,"o":165.835,"t":"2026-09-23T13:45:00Z","v":111147,"vw":166.273169},{"c":166.15,"h":166.68,"l":166.09,"n":1287,"o":166.355,"t":"2026-09-23T14:00:00Z","v":75734,"vw":166.42671},{"c":164.83,"h":166.264,"l":164.53,"n":2259,"o":166.25,"t":"2026-09-23T14:15:00Z","v":150673,"vw":165.341342},{"c":165.055,"h":165.36,"l":164.03,"n":1591,"o":164.71,"t":"2026-09-23T14:30:00Z","v":89560,"vw":164.658755},{"c":165.24,"h":165.39,"l":164.35,"n":1632,"o":165.06,"t":"2026-09-23T14:45:00Z","v":77603,"vw":164.843461},{"c":165.01,"h":165.59,"l":164.2,"n":1515,"o":165.3125,"t":"2026-09-23T15:00:00Z","v":107244,"vw":164.99233},{"c":163.105,"h":164.9753,"l":163.105,"n":1547,"o":164.895,"t":"2026-09-23T15:15:00Z","v":67867,"vw":163.989523},{"c":163.0725,"h":163.39,"l":162.35,"n":2332,"o":163.02,"t":"2026-09-23T15:30:00Z","v":133765,"vw":162.670974},{"c":162.91,"h":163.67,"l":162.7,"n":1443,"o":163.1,"t":"2026-09-23T15:45:00Z","v":86727,"vw":163.294079},{"c":162.01,"h":162.88,"l":161.92,"n":1245,"o":162.88,"t":"2026-09-23T16:00:00Z","v":66633,"vw":162.390023},{"c":162.08,"h":162.25,"l":161.57,"n":1425,"o":162.03,"t":"2026-09-23T16:15:00Z","v":49091,"vw":161.905958},{"c":162.24,"h":162.28,"l":161.77,"n":1192,"o":162.055,"t":"2026-09-23T16:30:00Z","v":55466,"vw":162.045865},{"c":162.36,"h":162.44,"l":162.0701,"n":1452,"o":162.28,"t":"2026-09-23T16:45:00Z","v":61026,"vw":162.267275},{"c":162.5,"h":162.775,"l":162.0301,"n":1658,"o":162.42,"t":"2026-09-23T17:00:00Z","v":63552,"vw":162.407261},{"c":162.586,"h":162.85,"l":162.475,"n":1354,"o":162.5294,"t":"2026-09-23T17:15:00Z","v":53716,"vw":162.618694},{"c":162.32,"h":162.63,"l":162.055,"n":1405,"o":162.49,"t":"2026-09-23T17:30:00Z","v":54113,"vw":162.407494},{"c":162.9,"h":163.075,"l":162.305,"n":1227,"o":162.325,"t":"2026-09-23T17:45:00Z","v":38492,"vw":162.725108},{"c":162.43,"h":162.92,"l":162.1201,"n":1364,"o":162.9,"t":"2026-09-23T18:00:00Z","v":71336,"vw":162.401096},{"c":162.58,"h":163.01,"l":162.2749,"n":1403,"o":162.365,"t":"2026-09-23T18:15:00Z","v":81733,"vw":162.64252},{"c":163.22,"h":163.4667,"l":162.67,"n":1464,"o":162.675,"t":"2026-09-23T18:30:00Z","v":70910,"vw":163.100112},{"c":163.575,"h":163.66,"l":162.86,"n":1317,"o":163.11,"t":"2026-09-23T18:45:00Z","v":55886,"vw":163.234559},{"c":163.08,"h":163.6599,"l":162.97,"n":1485,"o":163.575,"t":"2026-09-23T19:00:00Z","v":52535,"vw":163.286845},{"c":162.375,"h":163.08,"l":162.28,"n":1573,"o":162.99,"t":"2026-09-23T19:15:00Z","v":66898,"vw":162.749629},{"c":163.11,"h":163.17,"l":162.48,"n":2256,"o":162.51,"t":"2026-09-23T19:30:00Z","v":114461,"vw":162.782279},{"c":163.36,"h":163.67,"l":162.97,"n":5333,"o":163.025,"t":"2026-09-23T19:45:00Z","v":222603,"vw":163.336569},{"c":163.33,"h":163.33,"l":163.33,"n":64,"o":163.33,"t":"2026-09-23T20:00:00Z","v":630571,"vw":163.33},{"c":163.33,"h":163.33,"l":163.33,"n":1,"o":163.33,"t":"2026-09-23T20:15:00Z","v":7137,"vw":163.33},{"c":163.07,"h":163.07,"l":163.07,"n":3,"o":163.07,"t":"2026-09-23T20:45:00Z","v":163,"vw":163.07},{"c":162.11,"h":162.11,"l":162.11,"n":1,"o":162.11,"t":"2026-09-23T21:30:00Z","v":2748,"vw":162.11},{"c":162,"h":162,"l":162,"n":24,"o":162,"t":"2026-09-24T08:15:00Z","v":260,"vw":162},{"c":160.8213,"h":160.8213,"l":160.8213,"n":11,"o":160.8213,"t":"2026-09-24T11:00:00Z","v":363,"vw":160.8213},{"c":162.79,"h":162.79,"l":162.79,"n":5,"o":162.79,"t":"2026-09-24T11:15:00Z","v":182,"vw":162.79},{"c":162.8,"h":162.8,"l":162.8,"n":2,"o":162.8,"t":"2026-09-24T11:30:00Z","v":1000,"vw":162.8},{"c":161.96,"h":163.97,"l":161.57,"n":679,"o":161.57,"t":"2026-09-24T13:30:00Z","v":56247,"vw":162.134987},{"c":160.64,"h":162.2,"l":160.4,"n":1077,"o":161.78,"t":"2026-09-24T13:45:00Z","v":52037,"vw":161.469146},{"c":161.25,"h":161.92,"l":160.03,"n":1489,"o":160.8399,"t":"2026-09-24T14:00:00Z","v":108133,"vw":160.802899},{"c":160.885,"h":161.34,"l":160.46,"n":1310,"o":161.23,"t":"2026-09-24T14:15:00Z","v":63996,"vw":160.842421},{"c":160.7,"h":161.8,"l":160.54,"n":957,"o":160.74,"t":"2026-09-24T14:30:00Z","v":35258,"vw":161.173673},{"c":160.155,"h":160.75,"l":159.95,"n":1295,"o":160.7,"t":"2026-09-24T14:45:00Z","v":54979,"vw":160.18703},{"c":160.22,"h":160.78,"l":160.03,"n":1014,"o":160.15,"t":"2026-09-24T15:00:00Z","v":33828,"vw":160.411351},{"c":160.315,"h":160.65,"l":160.11,"n":916,"o":160.22,"t":"2026-09-24T15:15:00Z","v":27646,"vw":160.331064},{"c":159.94,"h":160.4099,"l":159.5275,"n":1148,"o":160.315,"t":"2026-09-24T15:30:00Z","v":40871,"vw":159.846043},{"c":159.9369,"h":160.32,"l":159.75,"n":993,"o":160.012,"t":"2026-09-24T15:45:00Z","v":72882,"vw":160.011036},{"c":159.55,"h":160.38,"l":159.39,"n":1802,"o":159.96,"t":"2026-09-24T16:00:00Z","v":196594,"vw":159.925826},{"c":160.865,"h":161.53,"l":159.63,"n":1857,"o":159.63,"t":"2026-09-24T16:15:00Z","v":122350,"vw":160.722863},{"c":160.73,"h":161.49,"l":160.17,"n":1152,"o":160.87,"t":"2026-09-24T16:30:00Z","v":63067,"vw":160.938743},{"c":160.495,"h":160.61,"l":159.7758,"n":1110,"o":160.52,"t":"2026-09-24T16:45:00Z","v":51603,"vw":160.232315},{"c":161.36,"h":161.4,"l":160.2001,"n":1207,"o":160.495,"t":"2026-09-24T17:00:00Z","v":67404,"vw":160.761223},{"c":161.17,"h":161.49,"l":160.6,"n":931,"o":161.37,"t":"2026-09-24T17:15:00Z","v":37374,"vw":161.089129},{"c":160.395,"h":161.18,"l":160.395,"n":837,"o":161.13,"t":"2026-09-24T17:30:00Z","v":40413,"vw":160.762225},{"c":160.93,"h":160.95,"l":160.4,"n":748,"o":160.4,"t":"2026-09-24T17:45:00Z","v":36762,"vw":160.727129},{"c":161.02,"h":161.025,"l":160.25,"n":992,"o":160.84,"t":"2026-09-24T18:00:00Z","v":43231,"vw":160.648305},{"c":161.02,"h":161.4,"l":160.91,"n":1131,"o":161.025,"t":"2026-09-24T18:15:00Z","v":60050,"vw":161.086567},{"c":161.14,"h":161.54,"l":160.94,"n":1412,"o":161.06,"t":"2026-09-24T18:30:00Z","v":83637,"vw":161.204864},{"c":160.65,"h":161.15,"l":160.65,"n":1187,"o":161.02,"t":"2026-09-24T18:45:00Z","v":62248,"vw":160.938025},{"c":160.47,"h":160.74,"l":160.25,"n":1326,"o":160.65,"t":"2026-09-24T19:00:00Z","v":60820,"vw":160.554501},{"c":159.87,"h":160.71,"l":159.82,"n":1767,"o":160.53,"t":"2026-09-24T19:15:00Z","v":101699,"vw":160.266848},{"c":159.9,"h":159.94,"l":159.61,"n":2341,"o":159.885,"t":"2026-09-24T19:30:00Z","v":122726,"vw":159.801623},{"c":158.36,"h":159.88,"l":158.29,"n":7070,"o":159.88,"t":"2026-09-24T19:45:00Z","v":419833,"vw":158.8864},{"c":160,"h":160,"l":158.36,"n":68,"o":158.405,"t":"2026-09-24T20:00:00Z","v":537398,"vw":158.460592},{"c":159.8934,"h":160,"l":159.8934,"n":3,"o":160,"t":"2026-09-24T21:00:00Z","v":671,"vw":159.967909},{"c":159.2,"h":159.2,"l":159.2,"n":2,"o":159.2,"t":"2026-09-24T21:30:00Z","v":227,"vw":159.2},{"c":158.52,"h":158.52,"l":158.2406,"n":25,"o":158.2406,"t":"2026-09-24T22:45:00Z","v":642,"vw":158.31261},{"c":158.31,"h":158.31,"l":158.31,"n":1,"o":158.31,"t":"2026-09-24T23:30:00Z","v":200,"vw":158.31},{"c":158.31,"h":158.31,"l":158.31,"n":19,"o":158.31,"t":"2026-09-25T08:00:00Z","v":295,"vw":158.31},{"c":159,"h":159,"l":158.88,"n":25,"o":158.88,"t":"2026-09-25T10:30:00Z","v":1079,"vw":158.988},{"c":159,"h":159,"l":159,"n":3,"o":159,"t":"2026-09-25T10:45:00Z","v":166,"vw":159},{"c":159.6,"h":159.6,"l":159.6,"n":5,"o":159.6,"t":"2026-09-25T11:00:00Z","v":104,"vw":159.6},{"c":160.2,"h":160.2,"l":160.2,"n":7,"o":160.2,"t":"2026-09-25T11:45:00Z","v":258,"vw":160.2},{"c":160.6,"h":160.6,"l":160.6,"n":2,"o":160.6,"t":"2026-09-25T12:30:00Z","v":200,"vw":160.6},{"c":158.95,"h":159.1,"l":158.95,"n":10,"o":159.01,"t":"2026-09-25T13:15:00Z","v":1280,"vw":159.079381},{"c":158.915,"h":160.28,"l":157.555,"n":1423,"o":158.59,"t":"2026-09-25T13:30:00Z","v":95930,"vw":159.214858},{"c":159.55,"h":160.97,"l":158.74,"n":1343,"o":158.91,"t":"2026-09-25T13:45:00Z","v":81570,"vw":159.725788},{"c":159.245,"h":159.645,"l":158.33,"n":1403,"o":159.55,"t":"2026-09-25T14:00:00Z","v":77436,"vw":158.988829},{"c":158.835,"h":159.55,"l":158.685,"n":1059,"o":159.235,"t":"2026-09-25T14:15:00Z","v":42444,"vw":159.170651},{"c":158.8,"h":159.31,"l":158.38,"n":1385,"o":158.96,"t":"2026-09-25T14:30:00Z","v":84999,"vw":158.84024},{"c":159.034,"h":159.26,"l":158.65,"n":1042,"o":158.8,"t":"2026-09-25T14:45:00Z","v":56870,"vw":158.934391},{"c":159.0525,"h":159.32,"l":158.5,"n":954,"o":159.1475,"t":"2026-09-25T15:00:00Z","v":50382,"vw":158.786769},{"c":159.64,"h":159.78,"l":159.01,"n":947,"o":159.01,"t":"2026-09-25T15:15:00Z","v":38760,"vw":159.430635},{"c":158.805,"h":160.09,"l":158.66,"n":1007,"o":159.73,"t":"2026-09-25T15:30:00Z","v":52955,"vw":159.322575},{"c":159.495,"h":159.52,"l":158.305,"n":1066,"o":158.68,"t":"2026-09-25T15:45:00Z","v":74987,"vw":158.741428},{"c":160.16,"h":160.5225,"l":159.59,"n":926,"o":159.61,"t":"2026-09-25T16:00:00Z","v":38302,"vw":160.134688},{"c":160.18,"h":160.8025,"l":160.15,"n":1516,"o":160.2,"t":"2026-09-25T16:15:00Z","v":91144,"vw":160.529141},{"c":159.69,"h":160.46,"l":159.69,"n":847,"o":160.195,"t":"2026-09-25T16:30:00Z","v":35403,"vw":160.023694},{"c":159.45,"h":159.82,"l":159.45,"n":750,"o":159.82,"t":"2026-09-25T16:45:00Z","v":25607,"vw":159.645312},{"c":160.32,"h":160.32,"l":159.38,"n":742,"o":159.545,"t":"2026-09-25T17:00:00Z","v":29435,"vw":159.757606},{"c":159.755,"h":160.37,"l":159.56,"n":828,"o":160.28,"t":"2026-09-25T17:15:00Z","v":41694,"vw":159.964729},{"c":159.645,"h":159.875,"l":159.36,"n":1069,"o":159.755,"t":"2026-09-25T17:30:00Z","v":60229,"vw":159.671762},{"c":158.785,"h":159.72,"l":158.68,"n":1087,"o":159.67,"t":"2026-09-25T17:45:00Z","v":78277,"vw":159.401282},{"c":158.1961,"h":159.081,"l":158,"n":1061,"o":158.8,"t":"2026-09-25T18:00:00Z","v":56811,"vw":158.375582},{"c":157.84,"h":158.2048,"l":157.65,"n":1311,"o":158.125,"t":"2026-09-25T18:15:00Z","v":72718,"vw":157.926973},{"c":157.3,"h":157.99,"l":157.2,"n":1388,"o":157.81,"t":"2026-09-25T18:30:00Z","v":126401,"vw":157.71967},{"c":157.33,"h":157.51,"l":157.05,"n":1338,"o":157.315,"t":"2026-09-25T18:45:00Z","v":65629,"vw":157.274264},{"c":156.875,"h":157.4088,"l":156.74,"n":1209,"o":157.33,"t":"2026-09-25T19:00:00Z","v":44287,"vw":157.048109},{"c":156.99,"h":157.505,"l":156.83,"n":1277,"o":156.83,"t":"2026-09-25T19:15:00Z","v":50215,"vw":157.134237},{"c":157.48,"h":157.66,"l":157.06,"n":1803,"o":157.08,"t":"2026-09-25T19:30:00Z","v":80674,"vw":157.332879},{"c":158.78,"h":158.88,"l":156.88,"n":6575,"o":157.5,"t":"2026-09-25T19:45:00Z","v":391901,"vw":158.15822},{"c":158.78,"h":158.78,"l":158.78,"n":61,"o":158.78,"t":"2026-09-25T20:00:00Z","v":286805,"vw":158.78},{"c":158.6369,"h":158.6369,"l":158.6369,"n":1,"o":158.6369,"t":"2026-09-25T22:00:00Z","v":100,"vw":158.6369},{"c":158.2,"h":158.2,"l":158.02,"n":12,"o":158.04,"t":"2026-09-28T11:45:00Z","v":1915,"vw":158.146867},{"c":158.02,"h":158.8365,"l":158.02,"n":7,"o":158.8365,"t":"2026-09-28T12:00:00Z","v":469,"vw":158.199057},{"c":157.02,"h":157.02,"l":157.02,"n":1,"o":157.02,"t":"2026-09-28T13:15:00Z","v":121,"vw":157.02},{"c":156.58,"h":158,"l":155.51,"n":1211,"o":157.31,"t":"2026-09-28T13:30:00Z","v":104954,"vw":156.936451},{"c":156.89,"h":157.56,"l":156.38,"n":1330,"o":156.695,"t":"2026-09-28T13:45:00Z","v":74384,"vw":156.792703},{"c":156.5436,"h":157.23,"l":156.31,"n":1260,"o":156.735,"t":"2026-09-28T14:00:00Z","v":55202,"vw":156.755225},{"c":156.72,"h":157.29,"l":156.14,"n":1335,"o":156.465,"t":"2026-09-28T14:15:00Z","v":48272,"vw":156.684081},{"c":156.57,"h":157.045,"l":156.35,"n":1602,"o":156.77,"t":"2026-09-28T14:30:00Z","v":86126,"vw":156.770736},{"c":156.18,"h":156.68,"l":155.97,"n":1570,"o":156.57,"t":"2026-09-28T14:45:00Z","v":64638,"vw":156.281257},{"c":155.69,"h":156.35,"l":155.67,"n":1397,"o":156.18,"t":"2026-09-28T15:00:00Z","v":65158,"vw":155.929161},{"c":156.56,"h":156.66,"l":155.5301,"n":1897,"o":155.69,"t":"2026-09-28T15:15:00Z","v":108794,"vw":155.995297},{"c":156.605,"h":156.69,"l":155.7,"n":1360,"o":156.56,"t":"2026-09-28T15:30:00Z","v":70031,"vw":156.345649},{"c":156.405,"h":156.71,"l":156.17,"n":1338,"o":156.57,"t":"2026-09-28T15:45:00Z","v":65368,"vw":156.38354},{"c":156.6101,"h":156.72,"l":156.22,"n":1212,"o":156.405,"t":"2026-09-28T16:00:00Z","v":59322,"vw":156.46628},{"c":157.505,"h":157.95,"l":156.585,"n":1967,"o":156.61,"t":"2026-09-28T16:15:00Z","v":96562,"vw":157.032137},{"c":156.74,"h":157.5414,"l":156.67,"n":1233,"o":157.5,"t":"2026-09-28T16:30:00Z","v":55396,"vw":157.034278},{"c":156.75,"h":157.05,"l":156.51,"n":1277,"o":156.74,"t":"2026-09-28T16:45:00Z","v":88339,"vw":156.766008},{"c":157.38,"h":157.68,"l":156.19,"n":1399,"o":156.75,"t":"2026-09-28T17:00:00Z","v":79750,"vw":156.779027},{"c":156.78,"h":157.31,"l":156.55,"n":1007,"o":157.12,"t":"2026-09-28T17:15:00Z","v":37676,"vw":156.833274},{"c":156.26,"h":157.09,"l":156.185,"n":1329,"o":156.785,"t":"2026-09-28T17:30:00Z","v":67529,"vw":156.767984},{"c":156.205,"h":156.42,"l":156.14,"n":1051,"o":156.3,"t":"2026-09-28T17:45:00Z","v":41632,"vw":156.248188},{"c":155.94,"h":156.28,"l":155.75,"n":1317,"o":156.2,"t":"2026-09-28T18:00:00Z","v":51746,"vw":155.968141},{"c":155.15,"h":156.05,"l":155.11,"n":1498,"o":155.955,"t":"2026-09-28T18:15:00Z","v":64263,"vw":155.574405},{"c":155.51,"h":155.735,"l":155.15,"n":1830,"o":155.15,"t":"2026-09-28T18:30:00Z","v":101090,"vw":155.517113},{"c":153.92,"h":155.6,"l":152.9513,"n":5182,"o":155.51,"t":"2026-09-28T18:45:00Z","v":387442,"vw":153.971705},{"c":152.75,"h":153.835,"l":152.75,"n":2151,"o":153.83,"t":"2026-09-28T19:00:00Z","v":113623,"vw":153.446588},{"c":153.335,"h":153.42,"l":152.58,"n":2315,"o":152.7594,"t":"2026-09-28T19:15:00Z","v":138586,"vw":152.980255},{"c":152.38,"h":153.49,"l":152.24,"n":3107,"o":153.34,"t":"2026-09-28T19:30:00Z","v":205677,"vw":152.71895},{"c":152.32,"h":152.56,"l":151.85,"n":9130,"o":152.44,"t":"2026-09-28T19:45:00Z","v":539105,"vw":152.270534},{"c":152.58,"h":152.58,"l":151.66,"n":109,"o":152.39,"t":"2026-09-28T20:00:00Z","v":813738,"vw":152.320139},{"c":152.6806,"h":152.6806,"l":152.6806,"n":3,"o":152.6806,"t":"2026-09-28T20:15:00Z","v":136,"vw":152.6806},{"c":152.7,"h":152.7,"l":152.7,"n":2,"o":152.7,"t":"2026-09-28T20:30:00Z","v":210,"vw":152.7},{"c":152.57,"h":152.7719,"l":152.57,"n":16,"o":152.6411,"t":"2026-09-28T20:45:00Z","v":2422,"vw":152.616905},{"c":152.99,"h":152.99,"l":152.99,"n":4,"o":152.99,"t":"2026-09-28T21:00:00Z","v":292,"vw":152.99},{"c":152.662,"h":152.81,"l":152.662,"n":5,"o":152.81,"t":"2026-09-28T22:15:00Z","v":500,"vw":152.699},{"c":152.99,"h":152.99,"l":152.99,"n":1,"o":152.99,"t":"2026-09-28T22:45:00Z","v":500,"vw":152.99},{"c":152.61,"h":152.61,"l":152.61,"n":2,"o":152.61,"t":"2026-09-28T23:30:00Z","v":201,"vw":152.61},{"c":152,"h":152,"l":152,"n":9,"o":152,"t":"2026-09-29T08:00:00Z","v":271,"vw":152},{"c":152,"h":152,"l":152,"n":5,"o":152,"t":"2026-09-29T10:00:00Z","v":307,"vw":152},{"c":152.28,"h":152.28,"l":152.28,"n":6,"o":152.28,"t":"2026-09-29T11:15:00Z","v":285,"vw":152.28},{"c":152.28,"h":152.28,"l":152.28,"n":2,"o":152.28,"t":"2026-09-29T11:30:00Z","v":218,"vw":152.28},{"c":152.3,"h":152.3,"l":152.3,"n":37,"o":152.3,"t":"2026-09-29T11:45:00Z","v":469,"vw":152.3},{"c":152.75,"h":152.75,"l":152.42,"n":8,"o":152.43,"t":"2026-09-29T12:15:00Z","v":591,"vw":152.53291},{"c":152.5,"h":152.5,"l":152.5,"n":3,"o":152.5,"t":"2026-09-29T12:30:00Z","v":102,"vw":152.5},{"c":152.18,"h":152.23,"l":152.18,"n":6,"o":152.22,"t":"2026-09-29T13:00:00Z","v":500,"vw":152.215},{"c":152.6292,"h":152.6292,"l":152.6292,"n":34,"o":152.6292,"t":"2026-09-29T13:15:00Z","v":904,"vw":152.6292},{"c":153.395,"h":153.96,"l":151.385,"n":1193,"o":151.84,"t":"2026-09-29T13:30:00Z","v":108502,"vw":152.508522},{"c":153.6,"h":154.285,"l":152.68,"n":1183,"o":153.445,"t":"2026-09-29T13:45:00Z","v":73462,"vw":153.651916},{"c":155.01,"h":155.37,"l":153.68,"n":1092,"o":153.68,"t":"2026-09-29T14:00:00Z","v":79546,"vw":154.419485},{"c":154.024,"h":155.06,"l":153.965,"n":1410,"o":154.77,"t":"2026-09-29T14:15:00Z","v":64382,"vw":154.481735},{"c":155.64,"h":155.79,"l":153.98,"n":1398,"o":154.02,"t":"2026-09-29T14:30:00Z","v":97732,"vw":154.744726},{"c":155.09,"h":156.1,"l":154.92,"n":1483,"o":155.65,"t":"2026-09-29T14:45:00Z","v":78373,"vw":155.692163},{"c":155.27,"h":155.5,"l":154.59,"n":1652,"o":154.92,"t":"2026-09-29T15:00:00Z","v":112946,"vw":155.092013},{"c":154.615,"h":155.39,"l":154.49,"n":1360,"o":155.39,"t":"2026-09-29T15:15:00Z","v":62001,"vw":154.95832},{"c":154.935,"h":155.01,"l":154.7,"n":1001,"o":154.72,"t":"2026-09-29T15:30:00Z","v":39698,"vw":154.874934},{"c":154.88,"h":155.16,"l":154.3177,"n":1356,"o":154.935,"t":"2026-09-29T15:45:00Z","v":81608,"vw":154.829532},{"c":155.615,"h":155.68,"l":154.185,"n":1680,"o":154.76,"t":"2026-09-29T16:00:00Z","v":119904,"vw":154.74612},{"c":154.27,"h":155.71,"l":154.27,"n":1342,"o":155.655,"t":"2026-09-29T16:15:00Z","v":98708,"vw":155.196078},{"c":154.22,"h":154.7558,"l":153.35,"n":1296,"o":154.35,"t":"2026-09-29T16:30:00Z","v":48199,"vw":154.198533},{"c":154.69,"h":154.69,"l":153.82,"n":1382,"o":154.071,"t":"2026-09-29T16:45:00Z","v":91911,"vw":154.415306},{"c":154.475,"h":154.9451,"l":154.22,"n":970,"o":154.61,"t":"2026-09-29T17:00:00Z","v":52534,"vw":154.64775},{"c":154.85,"h":155.23,"l":154.1901,"n":1207,"o":154.51,"t":"2026-09-29T17:15:00Z","v":56359,"vw":154.650687},{"c":154.65,"h":155.17,"l":154.16,"n":1243,"o":154.73,"t":"2026-09-29T17:30:00Z","v":82663,"vw":154.590845},{"c":154.6,"h":154.93,"l":154.4901,"n":1022,"o":154.655,"t":"2026-09-29T17:45:00Z","v":48259,"vw":154.728993},{"c":154.97,"h":155.78,"l":154.73,"n":1236,"o":154.73,"t":"2026-09-29T18:00:00Z","v":42601,"vw":155.276058},{"c":154.82,"h":155.1743,"l":154.6326,"n":1081,"o":154.955,"t":"2026-09-29T18:15:00Z","v":33707,"vw":154.930059},{"c":155.33,"h":155.39,"l":154.5741,"n":1280,"o":154.825,"t":"2026-09-29T18:30:00Z","v":44429,"vw":154.950611},{"c":155.49,"h":155.8,"l":155.1,"n":1439,"o":155.3,"t":"2026-09-29T18:45:00Z","v":48794,"vw":155.46599},{"c":155.08,"h":155.53,"l":155,"n":1262,"o":155.44,"t":"2026-09-29T19:00:00Z","v":38534,"vw":155.225894},{"c":155.0797,"h":155.43,"l":154.97,"n":1674,"o":155.08,"t":"2026-09-29T19:15:00Z","v":61407,"vw":155.170086},{"c":155.355,"h":155.5,"l":154.99,"n":2091,"o":155.1,"t":"2026-09-29T19:30:00Z","v":69235,"vw":155.244226},{"c":155.51,"h":155.75,"l":155.05,"n":5570,"o":155.355,"t":"2026-09-29T19:45:00Z","v":218872,"vw":155.47071},{"c":155.44,"h":155.44,"l":155.44,"n":68,"o":155.44,"t":"2026-09-29T20:00:00Z","v":543809,"vw":155.44},{"c":155,"h":155.44,"l":155,"n":19,"o":155.44,"t":"2026-09-29T20:30:00Z","v":28464,"vw":155.436921},{"c":155.27,"h":155.27,"l":155.27,"n":10,"o":155.27,"t":"2026-09-29T20:45:00Z","v":1222,"vw":155.27},{"c":155.5,"h":155.5,"l":155.5,"n":1,"o":155.5,"t":"2026-09-29T22:00:00Z","v":192,"vw":155.5},{"c":155.3,"h":155.3,"l":155.3,"n":7,"o":155.3,"t":"2026-09-30T11:00:00Z","v":1449,"vw":155.3},{"c":156.5,"h":156.5,"l":156.5,"n":1,"o":156.5,"t":"2026-09-30T11:15:00Z","v":4380,"vw":156.5},{"c":156.12,"h":156.12,"l":154.84,"n":72,"o":155.25,"t":"2026-09-30T11:30:00Z","v":12551,"vw":155.423768},{"c":155.9109,"h":158.411,"l":154.88,"n":55,"o":154.9858,"t":"2026-09-30T11:45:00Z","v":12709,"vw":155.510512},{"c":154.964,"h":155.92,"l":154.88,"n":66,"o":154.9245,"t":"2026-09-30T12:00:00Z","v":13910,"vw":155.365725},{"c":155.5775,"h":155.92,"l":154.88,"n":95,"o":155.45,"t":"2026-09-30T12:15:00Z","v":17130,"vw":155.416247},{"c":155.85,"h":156.4,"l":154.96,"n":49,"o":155.53,"t":"2026-09-30T12:30:00Z","v":4270,"vw":155.592794},{"c":156,"h":156.4,"l":156,"n":22,"o":156.4,"t":"2026-09-30T13:15:00Z","v":875,"vw":156.311111},{"c":154.3,"h":155.61,"l":153.8,"n":1104,"o":155.6,"t":"2026-09-30T13:30:00Z","v":93905,"vw":154.775815},{"c":156.5525,"h":156.89,"l":154.0101,"n":1570,"o":154.38,"t":"2026-09-30T13:45:00Z","v":111091,"vw":155.796401},{"c":155.5,"h":156.75,"l":154.901,"n":1230,"o":156.54,"t":"2026-09-30T14:00:00Z","v":76323,"vw":156.067654},{"c":154.37,"h":155.865,"l":154.18,"n":825,"o":155.35,"t":"2026-09-30T14:15:00Z","v":30169,"vw":155.223095},{"c":154.97,"h":155.28,"l":154.1501,"n":727,"o":154.405,"t":"2026-09-30T14:30:00Z","v":19950,"vw":154.836439},{"c":155.69,"h":155.69,"l":154.9,"n":555,"o":154.9,"t":"2026-09-30T14:45:00Z","v":24642,"vw":155.40581},{"c":155.54,"h":155.82,"l":155.4,"n":704,"o":155.54,"t":"2026-09-30T15:00:00Z","v":21405,"vw":155.591878},{"c":154.91,"h":155.755,"l":154.675,"n":891,"o":155.54,"t":"2026-09-30T15:15:00Z","v":31709,"vw":155.054199},{"c":154.54,"h":154.91,"l":154.43,"n":1093,"o":154.91,"t":"2026-09-30T15:30:00Z","v":36569,"vw":154.663082},{"c":154.465,"h":154.69,"l":154.3,"n":846,"o":154.395,"t":"2026-09-30T15:45:00Z","v":21651,"vw":154.544455},{"c":154.74,"h":154.7561,"l":154.38,"n":747,"o":154.41,"t":"2026-09-30T16:00:00Z","v":20676,"vw":154.538896},{"c":154.84,"h":154.99,"l":154.61,"n":851,"o":154.715,"t":"2026-09-30T16:15:00Z","v":26855,"vw":154.773467},{"c":155.05,"h":155.05,"l":154.74,"n":653,"o":154.815,"t":"2026-09-30T16:30:00Z","v":20300,"vw":154.907584},{"c":154.77,"h":155.069,"l":154.77,"n":714,"o":155.069,"t":"2026-09-30T16:45:00Z","v":20707,"vw":154.9203},{"c":154.115,"h":154.89,"l":154.115,"n":754,"o":154.77,"t":"2026-09-30T17:00:00Z","v":21281,"vw":154.569428},{"c":153.815,"h":154.095,"l":153.57,"n":1057,"o":154.095,"t":"2026-09-30T17:15:00Z","v":39122,"vw":153.788673},{"c":154.23,"h":154.25,"l":153.787,"n":717,"o":153.815,"t":"2026-09-30T17:30:00Z","v":23074,"vw":154.058069},{"c":153.62,"h":154.23,"l":153.42,"n":963,"o":154.23,"t":"2026-09-30T17:45:00Z","v":34746,"vw":153.643423},{"c":154.28,"h":154.41,"l":153.5601,"n":1153,"o":153.625,"t":"2026-09-30T18:00:00Z","v":46718,"vw":154.175717},{"c":154.45,"h":154.45,"l":153.6767,"n":1260,"o":154.28,"t":"2026-09-30T18:15:00Z","v":61152,"vw":154.062026},{"c":154.37,"h":154.7,"l":154.265,"n":1173,"o":154.56,"t":"2026-09-30T18:30:00Z","v":49116,"vw":154.52879},{"c":154.8425,"h":154.93,"l":154.285,"n":1247,"o":154.36,"t":"2026-09-30T18:45:00Z","v":47518,"vw":154.557177},{"c":154.73,"h":154.895,"l":154.5763,"n":1178,"o":154.78,"t":"2026-09-30T19:00:00Z","v":47925,"vw":154.703126},{"c":154.34,"h":154.8759,"l":154.33,"n":1236,"o":154.69,"t":"2026-09-30T19:15:00Z","v":40983,"vw":154.53681},{"c":154.91,"h":155.09,"l":154.1,"n":2483,"o":154.33,"t":"2026-09-30T19:30:00Z","v":256749,"vw":154.308853},{"c":154.92,"h":155.605,"l":154.8337,"n":6259,"o":154.855,"t":"2026-09-30T19:45:00Z","v":242204,"vw":155.159982},{"c":154.97,"h":154.97,"l":154.97,"n":54,"o":154.97,"t":"2026-09-30T20:00:00Z","v":824248,"vw":154.97},{"c":155,"h":155.3202,"l":154.06,"n":74,"o":154.7675,"t":"2026-10-01T11:30:00Z","v":10872,"vw":154.751356},{"c":155.4,"h":155.4,"l":155,"n":11,"o":155,"t":"2026-10-01T12:45:00Z","v":400,"vw":155.2},{"c":155,"h":155,"l":155,"n":14,"o":155,"t":"2026-10-01T13:00:00Z","v":382,"vw":155},{"c":155.05,"h":155.05,"l":155.05,"n":5,"o":155.05,"t":"2026-10-01T13:15:00Z","v":500,"vw":155.05},{"c":153.85,"h":155.99,"l":153.49,"n":1284,"o":155.17,"t":"2026-10-01T13:30:00Z","v":73850,"vw":154.619601},{"c":153.27,"h":153.7875,"l":152.72,"n":1356,"o":153.78,"t":"2026-10-01T13:45:00Z","v":75236,"vw":153.206954},{"c":153.75,"h":154.03,"l":152.86,"n":1410,"o":153.275,"t":"2026-10-01T14:00:00Z","v":65693,"vw":153.478001},{"c":154,"h":154.51,"l":153.735,"n":1194,"o":153.7475,"t":"2026-10-01T14:15:00Z","v":62862,"vw":154.095007},{"c":154.775,"h":154.8,"l":153.63,"n":1303,"o":153.98,"t":"2026-10-01T14:30:00Z","v":110762,"vw":154.087061},{"c":152.86,"h":154.805,"l":152.65,"n":1560,"o":154.805,"t":"2026-10-01T14:45:00Z","v":93318,"vw":153.536065},{"c":152.77,"h":153.09,"l":152.255,"n":1421,"o":152.98,"t":"2026-10-01T15:00:00Z","v":72545,"vw":152.529528},{"c":152.67,"h":153.2,"l":152.55,"n":1273,"o":152.77,"t":"2026-10-01T15:15:00Z","v":67173,"vw":152.848268},{"c":152.92,"h":153.24,"l":152.52,"n":1269,"o":152.745,"t":"2026-10-01T15:30:00Z","v":58802,"vw":152.8668},{"c":153.27,"h":153.31,"l":152.71,"n":1153,"o":152.93,"t":"2026-10-01T15:45:00Z","v":64933,"vw":153.030772},{"c":153.535,"h":153.93,"l":153.27,"n":1289,"o":153.27,"t":"2026-10-01T16:00:00Z","v":69768,"vw":153.649499},{"c":153.54,"h":154.315,"l":153.515,"n":1098,"o":153.54,"t":"2026-10-01T16:15:00Z","v":43860,"vw":153.89416},{"c":153.82,"h":154.275,"l":153.51,"n":972,"o":153.54,"t":"2026-10-01T16:30:00Z","v":38621,"vw":153.826435},{"c":154.23,"h":154.23,"l":153.58,"n":1180,"o":153.78,"t":"2026-10-01T16:45:00Z","v":54149,"vw":153.807889},{"c":154.6132,"h":154.85,"l":154.1,"n":1159,"o":154.175,"t":"2026-10-01T17:00:00Z","v":57121,"vw":154.558091},{"c":154.97,"h":155.24,"l":154.48,"n":1003,"o":154.55,"t":"2026-10-01T17:15:00Z","v":52395,"vw":154.831278},{"c":155.555,"h":155.655,"l":154.965,"n":1457,"o":155.03,"t":"2026-10-01T17:30:00Z","v":73873,"vw":155.34683},{"c":154.94,"h":155.55,"l":154.6796,"n":1275,"o":155.55,"t":"2026-10-01T17:45:00Z","v":60079,"vw":155.167323},{"c":154.73,"h":155.03,"l":154.415,"n":1157,"o":154.9,"t":"2026-10-01T18:00:00Z","v":50654,"vw":154.740772},{"c":154.4701,"h":155,"l":154.4701,"n":982,"o":154.73,"t":"2026-10-01T18:15:00Z","v":37844,"vw":154.827795},{"c":154.56,"h":154.97,"l":154.4401,"n":1247,"o":154.555,"t":"2026-10-01T18:30:00Z","v":77237,"vw":154.605868},{"c":154.41,"h":154.57,"l":154.185,"n":1258,"o":154.56,"t":"2026-10-01T18:45:00Z","v":54310,"vw":154.361393},{"c":154.415,"h":154.45,"l":154.17,"n":1146,"o":154.37,"t":"2026-10-01T19:00:00Z","v":40942,"vw":154.299163},{"c":154.55,"h":154.81,"l":154.415,"n":1392,"o":154.415,"t":"2026-10-01T19:15:00Z","v":61836,"vw":154.636897},{"c":154.7,"h":154.79,"l":154.15,"n":2396,"o":154.55,"t":"2026-10-01T19:30:00Z","v":189294,"vw":154.433982},{"c":154.1,"h":154.69,"l":153.79,"n":5765,"o":154.69,"t":"2026-10-01T19:45:00Z","v":339297,"vw":154.129155},{"c":154.07,"h":154.07,"l":154.07,"n":76,"o":154.07,"t":"2026-10-01T20:00:00Z","v":521793,"vw":154.07},{"c":154.26,"h":155,"l":154.2213,"n":94,"o":154.71,"t":"2026-10-02T11:00:00Z","v":14301,"vw":154.617746},{"c":155.1585,"h":155.3048,"l":154.26,"n":129,"o":155,"t":"2026-10-02T11:15:00Z","v":29301,"vw":154.667322},{"c":154.7,"h":154.7,"l":154.7,"n":1,"o":154.7,"t":"2026-10-02T11:30:00Z","v":100,"vw":154.7},{"c":154.9,"h":154.9,"l":154.9,"n":1,"o":154.9,"t":"2026-10-02T12:00:00Z","v":100,"vw":154.9},{"c":155.39,"h":155.39,"l":155.39,"n":4,"o":155.39,"t":"2026-10-02T12:15:00Z","v":127,"vw":155.39},{"c":156.9999,"h":156.9999,"l":156.9999,"n":1,"o":156.9999,"t":"2026-10-02T12:30:00Z","v":160,"vw":156.9999},{"c":155.37,"h":155.37,"l":155.37,"n":12,"o":155.37,"t":"2026-10-02T13:15:00Z","v":1136,"vw":155.37},{"c":155.05,"h":156.92,"l":154.52,"n":796,"o":155.37,"t":"2026-10-02T13:30:00Z","v":66302,"vw":155.449741},{"c":155.34,"h":156.755,"l":155.06,"n":1084,"o":155.295,"t":"2026-10-02T13:45:00Z","v":70087,"vw":156.123245},{"c":155.3401,"h":155.3401,"l":154.32,"n":1331,"o":155.32,"t":"2026-10-02T14:00:00Z","v":75143,"vw":154.846566},{"c":154.63,"h":155.6,"l":154.54,"n":823,"o":155.22,"t":"2026-10-02T14:15:00Z","v":39283,"vw":154.96363},{"c":155.78,"h":155.87,"l":154.41,"n":851,"o":154.565,"t":"2026-10-02T14:30:00Z","v":35968,"vw":155.169173},{"c":155.415,"h":155.91,"l":154.53,"n":1097,"o":155.605,"t":"2026-10-02T14:45:00Z","v":54621,"vw":155.391684},{"c":154.54,"h":155.86,"l":154.0775,"n":1129,"o":155.365,"t":"2026-10-02T15:00:00Z","v":62810,"vw":155.062265},{"c":153.9675,"h":154.69,"l":153.515,"n":1050,"o":154.5775,"t":"2026-10-02T15:15:00Z","v":53922,"vw":154.054048},{"c":154.165,"h":154.4866,"l":153.955,"n":899,"o":153.9675,"t":"2026-10-02T15:30:00Z","v":36190,"vw":154.246184},{"c":154.29,"h":154.34,"l":153.9817,"n":838,"o":154.1651,"t":"2026-10-02T15:45:00Z","v":42510,"vw":154.150982},{"c":154.175,"h":154.61,"l":154.01,"n":919,"o":154.29,"t":"2026-10-02T16:00:00Z","v":37844,"vw":154.312191},{"c":154.73,"h":154.77,"l":154.175,"n":1023,"o":154.175,"t":"2026-10-02T16:15:00Z","v":40094,"vw":154.564313},{"c":154.78,"h":154.96,"l":154.685,"n":814,"o":154.69,"t":"2026-10-02T16:30:00Z","v":28937,"vw":154.815961},{"c":155.205,"h":155.25,"l":154.78,"n":1090,"o":154.78,"t":"2026-10-02T16:45:00Z","v":54716,"vw":155.121121},{"c":154.88,"h":155.36,"l":154.83,"n":907,"o":155.23,"t":"2026-10-02T17:00:00Z","v":37799,"vw":155.149876},{"c":154.5,"h":154.9,"l":154.32,"n":735,"o":154.9,"t":"2026-10-02T17:15:00Z","v":26101,"vw":154.610271},{"c":154.44,"h":154.87,"l":154.23,"n":2967,"o":154.505,"t":"2026-10-02T17:30:00Z","v":58682,"vw":154.641445},{"c":154.8,"h":154.84,"l":154.36,"n":5554,"o":154.44,"t":"2026-10-02T17:45:00Z","v":48154,"vw":154.632288},{"c":154.705,"h":155.1,"l":154.53,"n":4261,"o":154.8,"t":"2026-10-02T18:00:00Z","v":68203,"vw":154.789353},{"c":154.51,"h":154.79,"l":154.33,"n":3143,"o":154.59,"t":"2026-10-02T18:15:00Z","v":42191,"vw":154.548722},{"c":154.63,"h":154.82,"l":154.1275,"n":2595,"o":154.53,"t":"2026-10-02T18:30:00Z","v":89925,"vw":154.451558},{"c":154.21,"h":154.81,"l":154.1601,"n":1526,"o":154.6425,"t":"2026-10-02T18:45:00Z","v":42669,"vw":154.443737},{"c":154.2931,"h":154.37,"l":154.08,"n":1477,"o":154.15,"t":"2026-10-02T19:00:00Z","v":47391,"vw":154.237355},{"c":154.29,"h":154.37,"l":154.14,"n":1546,"o":154.26,"t":"2026-10-02T19:15:00Z","v":36503,"vw":154.270807},{"c":154.29,"h":154.43,"l":154.1,"n":1792,"o":154.25,"t":"2026-10-02T19:30:00Z","v":60917,"vw":154.272923},{"c":154.58,"h":154.69,"l":154.23,"n":4295,"o":154.35,"t":"2026-10-02T19:45:00Z","v":158755,"vw":154.514529},{"c":154.63,"h":154.63,"l":154.63,"n":71,"o":154.63,"t":"2026-10-02T20:00:00Z","v":316778,"vw":154.63},{"c":154.3325,"h":155.48,"l":153.77,"n":53,"o":153.9013,"t":"2026-10-05T11:00:00Z","v":8479,"vw":154.190281},{"c":154.25,"h":154.77,"l":153.77,"n":66,"o":153.859,"t":"2026-10-05T11:15:00Z","v":15881,"vw":154.226847},{"c":154.7,"h":154.8102,"l":154.06,"n":15,"o":154.3,"t":"2026-10-05T11:30:00Z","v":1562,"vw":154.651557},{"c":154.75,"h":155,"l":154.75,"n":12,"o":155,"t":"2026-10-05T12:00:00Z","v":710,"vw":154.928571},{"c":154.54,"h":154.54,"l":154.54,"n":1,"o":154.54,"t":"2026-10-05T12:45:00Z","v":230,"vw":154.54},{"c":154,"h":154.31,"l":154,"n":7,"o":154.31,"t":"2026-10-05T13:00:00Z","v":379,"vw":154.110643},{"c":152.25,"h":154.54,"l":152.2,"n":2966,"o":153.88,"t":"2026-10-05T13:30:00Z","v":76373,"vw":153.319322},{"c":152.84,"h":153.06,"l":152.21,"n":3603,"o":152.49,"t":"2026-10-05T13:45:00Z","v":61919,"vw":152.513159},{"c":154.45,"h":155.31,"l":152.7301,"n":1969,"o":152.9,"t":"2026-10-05T14:00:00Z","v":68863,"vw":154.260028},{"c":155.45,"h":155.45,"l":154.41,"n":1223,"o":154.485,"t":"2026-10-05T14:15:00Z","v":50060,"vw":154.781527},{"c":154.505,"h":155.31,"l":154.05,"n":1246,"o":155.24,"t":"2026-10-05T14:30:00Z","v":45211,"vw":154.616732},{"c":154.825,"h":155.1321,"l":154.61,"n":1063,"o":154.7,"t":"2026-10-05T14:45:00Z","v":32994,"vw":154.8158},{"c":155.21,"h":155.21,"l":154.75,"n":1225,"o":154.825,"t":"2026-10-05T15:00:00Z","v":58732,"vw":154.909944},{"c":154.625,"h":155.36,"l":154.17,"n":1338,"o":155.23,"t":"2026-10-05T15:15:00Z","v":61065,"vw":154.697753},{"c":155.04,"h":155.18,"l":154.585,"n":1149,"o":154.585,"t":"2026-10-05T15:30:00Z","v":52853,"vw":154.86079},{"c":155.18,"h":155.565,"l":154.87,"n":1189,"o":154.99,"t":"2026-10-05T15:45:00Z","v":67427,"vw":155.095873},{"c":154.1158,"h":155.195,"l":154,"n":1121,"o":155.18,"t":"2026-10-05T16:00:00Z","v":45230,"vw":154.702282},{"c":155.225,"h":155.69,"l":154.23,"n":1253,"o":154.39,"t":"2026-10-05T16:15:00Z","v":58482,"vw":154.939311},{"c":155.5199,"h":155.5999,"l":155.25,"n":794,"o":155.255,"t":"2026-10-05T16:30:00Z","v":26167,"vw":155.415338},{"c":155.75,"h":156.095,"l":155.455,"n":1184,"o":155.455,"t":"2026-10-05T16:45:00Z","v":41932,"vw":155.784853},{"c":155.6722,"h":156,"l":155.6083,"n":1123,"o":155.715,"t":"2026-10-05T17:00:00Z","v":38831,"vw":155.78631},{"c":155.435,"h":156.145,"l":155.37,"n":1309,"o":155.76,"t":"2026-10-05T17:15:00Z","v":59398,"vw":155.656012},{"c":155.87,"h":155.87,"l":155.31,"n":1051,"o":155.47,"t":"2026-10-05T17:30:00Z","v":49566,"vw":155.495942},{"c":155.465,"h":156,"l":155.22,"n":1465,"o":155.78,"t":"2026-10-05T17:45:00Z","v":65085,"vw":155.61087},{"c":155.23,"h":155.57,"l":155.02,"n":1555,"o":155.47,"t":"2026-10-05T18:00:00Z","v":82163,"vw":155.293958},{"c":155.12,"h":155.51,"l":155.12,"n":1263,"o":155.32,"t":"2026-10-05T18:15:00Z","v":50599,"vw":155.310005},{"c":155.24,"h":155.3532,"l":154.86,"n":1425,"o":155.2098,"t":"2026-10-05T18:30:00Z","v":69457,"vw":155.138413},{"c":155.34,"h":155.43,"l":154.99,"n":1375,"o":155.1501,"t":"2026-10-05T18:45:00Z","v":73017,"vw":155.197556},{"c":155.3975,"h":155.5651,"l":154.95,"n":1622,"o":155.35,"t":"2026-10-05T19:00:00Z","v":53260,"vw":155.324378},{"c":155.17,"h":155.58,"l":155.08,"n":1630,"o":155.4,"t":"2026-10-05T19:15:00Z","v":81371,"vw":155.356327},{"c":155.59,"h":155.6499,"l":154.94,"n":1673,"o":155.2,"t":"2026-10-05T19:30:00Z","v":60546,"vw":155.295694},{"c":155.74,"h":156.01,"l":155.53,"n":5206,"o":155.53,"t":"2026-10-05T19:45:00Z","v":237515,"vw":155.724046},{"c":155.74,"h":155.74,"l":155.38,"n":115,"o":155.74,"t":"2026-10-05T20:00:00Z","v":796631,"vw":155.739448},{"c":154.4452,"h":154.4452,"l":154.4452,"n":3,"o":154.4452,"t":"2026-10-05T22:00:00Z","v":230,"vw":154.4452},{"c":154.5107,"h":154.5107,"l":154.5107,"n":1,"o":154.5107,"t":"2026-10-05T22:15:00Z","v":352,"vw":154.5107},{"c":154.5,"h":154.5,"l":154.5,"n":1,"o":154.5,"t":"2026-10-05T22:30:00Z","v":100,"vw":154.5},{"c":155,"h":155,"l":155,"n":3,"o":155,"t":"2026-10-05T23:00:00Z","v":225,"vw":155},{"c":155.7003,"h":155.8389,"l":155.7,"n":9,"o":155.7675,"t":"2026-10-05T23:45:00Z","v":960,"vw":155.760075},{"c":155.6575,"h":155.6589,"l":155.07,"n":46,"o":155.35,"t":"2026-10-06T11:00:00Z","v":10682,"vw":155.393036},{"c":155.6,"h":155.7,"l":155.3,"n":32,"o":155.7,"t":"2026-10-06T11:30:00Z","v":1495,"vw":155.482857},{"c":156,"h":156,"l":156,"n":3,"o":156,"t":"2026-10-06T12:45:00Z","v":137,"vw":156},{"c":155.7595,"h":155.7595,"l":155.7595,"n":1,"o":155.7595,"t":"2026-10-06T13:00:00Z","v":200,"vw":155.7595},{"c":156,"h":156,"l":156,"n":1,"o":156,"t":"2026-10-06T13:15:00Z","v":2000,"vw":156},{"c":156.62,"h":158.138,"l":155.94,"n":2188,"o":156.19,"t":"2026-10-06T13:30:00Z","v":85900,"vw":156.793984},{"c":158.64,"h":158.64,"l":156.4201,"n":1527,"o":156.47,"t":"2026-10-06T13:45:00Z","v":47522,"vw":157.950935},{"c":157.515,"h":159.08,"l":157.515,"n":1154,"o":158.7521,"t":"2026-10-06T14:00:00Z","v":38897,"vw":158.368487},{"c":155.525,"h":157.68,"l":155.36,"n":1439,"o":157.56,"t":"2026-10-06T14:15:00Z","v":91704,"vw":156.550962},{"c":156.505,"h":156.57,"l":154.95,"n":1531,"o":155.525,"t":"2026-10-06T14:30:00Z","v":82234,"vw":155.618339},{"c":158.3251,"h":158.45,"l":156.3,"n":1209,"o":156.535,"t":"2026-10-06T14:45:00Z","v":46803,"vw":157.480656},{"c":158.63,"h":158.7,"l":157.8687,"n":1101,"o":158.3,"t":"2026-10-06T15:00:00Z","v":36983,"vw":158.311619},{"c":158.845,"h":158.98,"l":158.185,"n":1450,"o":158.63,"t":"2026-10-06T15:15:00Z","v":49261,"vw":158.621664},{"c":157.97,"h":158.9,"l":157.82,"n":1309,"o":158.74,"t":"2026-10-06T15:30:00Z","v":44764,"vw":158.353346},{"c":158.27,"h":158.49,"l":157.99,"n":1073,"o":158.0202,"t":"2026-10-06T15:45:00Z","v":34503,"vw":158.229627},{"c":157.885,"h":158.26,"l":157.59,"n":1157,"o":158.25,"t":"2026-10-06T16:00:00Z","v":37827,"vw":157.959058},{"c":157.68,"h":157.925,"l":157.64,"n":716,"o":157.89,"t":"2026-10-06T16:15:00Z","v":22207,"vw":157.777669},{"c":157.995,"h":157.995,"l":157.54,"n":875,"o":157.67,"t":"2026-10-06T16:30:00Z","v":39280,"vw":157.762426},{"c":157.72,"h":158.05,"l":157.7,"n":910,"o":157.995,"t":"2026-10-06T16:45:00Z","v":41831,"vw":157.891148},{"c":157.64,"h":157.96,"l":157.6,"n":918,"o":157.67,"t":"2026-10-06T17:00:00Z","v":41166,"vw":157.744467},{"c":158.1,"h":158.21,"l":157.12,"n":1122,"o":157.55,"t":"2026-10-06T17:15:00Z","v":89600,"vw":157.525214},{"c":157.82,"h":158.4,"l":157.79,"n":859,"o":158.09,"t":"2026-10-06T17:30:00Z","v":50286,"vw":158.136674},{"c":157.21,"h":157.88,"l":157.21,"n":874,"o":157.86,"t":"2026-10-06T17:45:00Z","v":30639,"vw":157.600684},{"c":157.55,"h":157.55,"l":156.7,"n":1504,"o":157.235,"t":"2026-10-06T18:00:00Z","v":115786,"vw":157.02598},{"c":157.32,"h":157.7,"l":157.32,"n":891,"o":157.68,"t":"2026-10-06T18:15:00Z","v":30193,"vw":157.527557},{"c":157.24,"h":157.66,"l":157.1601,"n":1019,"o":157.35,"t":"2026-10-06T18:30:00Z","v":30898,"vw":157.401634},{"c":157.24,"h":157.34,"l":157.09,"n":1100,"o":157.23,"t":"2026-10-06T18:45:00Z","v":37658,"vw":157.216171},{"c":157.15,"h":157.5011,"l":157.15,"n":1153,"o":157.23,"t":"2026-10-06T19:00:00Z","v":43616,"vw":157.339054},{"c":157.64,"h":157.64,"l":156.86,"n":1376,"o":157.12,"t":"2026-10-06T19:15:00Z","v":44959,"vw":157.245307},{"c":158.375,"h":160,"l":157.5794,"n":2436,"o":157.74,"t":"2026-10-06T19:30:00Z","v":98685,"vw":158.210264},{"c":157.44,"h":158.5,"l":157.17,"n":5443,"o":158.37,"t":"2026-10-06T19:45:00Z","v":207210,"vw":157.664467},{"c":157.39,"h":157.39,"l":157.39,"n":86,"o":157.39,"t":"2026-10-06T20:00:00Z","v":425640,"vw":157.39},{"c":157.75,"h":157.75,"l":157.75,"n":24,"o":157.75,"t":"2026-10-06T20:45:00Z","v":234,"vw":157.75},{"c":157.2,"h":157.2,"l":157.2,"n":1,"o":157.2,"t":"2026-10-06T21:00:00Z","v":100,"vw":157.2},{"c":157.27,"h":157.27,"l":157.27,"n":6,"o":157.27,"t":"2026-10-06T23:45:00Z","v":423,"vw":157.27},{"c":157.06,"h":157.06,"l":157.06,"n":1,"o":157.06,"t":"2026-10-07T11:00:00Z","v":100,"vw":157.06},{"c":157.33,"h":157.5,"l":156.7,"n":62,"o":157.49,"t":"2026-10-07T11:15:00Z","v":3226,"vw":157.148931},{"c":156.6,"h":156.85,"l":156.5,"n":14,"o":156.85,"t":"2026-10-07T11:30:00Z","v":1796,"vw":156.75628},{"c":154.89,"h":155.69,"l":154.1,"n":1796,"o":154.81,"t":"2026-10-07T13:30:00Z","v":87169,"vw":154.812896},{"c":153.32,"h":155.09,"l":153.18,"n":1718,"o":154.88,"t":"2026-10-07T13:45:00Z","v":49461,"vw":154.105459},{"c":152.77,"h":153.65,"l":152.65,"n":1498,"o":153.455,"t":"2026-10-07T14:00:00Z","v":51398,"vw":152.96813},{"c":152.87,"h":153.04,"l":152.47,"n":1180,"o":152.6601,"t":"2026-10-07T14:15:00Z","v":40520,"vw":152.72357},{"c":151.88,"h":153.23,"l":151.75,"n":1622,"o":152.91,"t":"2026-10-07T14:30:00Z","v":79339,"vw":152.47079},{"c":151.88,"h":152.62,"l":151.1501,"n":2105,"o":151.87,"t":"2026-10-07T14:45:00Z","v":108594,"vw":151.800278},{"c":152.33,"h":152.54,"l":151.885,"n":1442,"o":151.885,"t":"2026-10-07T15:00:00Z","v":52907,"vw":152.205527},{"c":152.88,"h":152.92,"l":152.0701,"n":1343,"o":152.39,"t":"2026-10-07T15:15:00Z","v":48953,"vw":152.350037},{"c":152.22,"h":153.03,"l":151.9,"n":1735,"o":152.94,"t":"2026-10-07T15:30:00Z","v":109903,"vw":152.458693},{"c":152.725,"h":152.79,"l":152.17,"n":1096,"o":152.17,"t":"2026-10-07T15:45:00Z","v":45801,"vw":152.446651},{"c":152.9461,"h":153.48,"l":152.75,"n":876,"o":152.79,"t":"2026-10-07T16:00:00Z","v":38590,"vw":153.040024},{"c":153.07,"h":153.285,"l":152.9574,"n":1147,"o":152.9584,"t":"2026-10-07T16:15:00Z","v":52725,"vw":153.120372},{"c":153.34,"h":153.5838,"l":152.9001,"n":1103,"o":152.9001,"t":"2026-10-07T16:30:00Z","v":39234,"vw":153.284741},{"c":153.5,"h":153.7,"l":153.3,"n":1030,"o":153.39,"t":"2026-10-07T16:45:00Z","v":36367,"vw":153.450506},{"c":153.68,"h":153.78,"l":153.11,"n":1385,"o":153.465,"t":"2026-10-07T17:00:00Z","v":69790,"vw":153.428699},{"c":153.0383,"h":153.78,"l":153.0383,"n":937,"o":153.695,"t":"2026-10-07T17:15:00Z","v":35409,"vw":153.448984},{"c":153.38,"h":153.53,"l":152.98,"n":1452,"o":153.01,"t":"2026-10-07T17:30:00Z","v":53601,"vw":153.335405},{"c":153.435,"h":153.73,"l":153.34,"n":1301,"o":153.42,"t":"2026-10-07T17:45:00Z","v":57793,"vw":153.525739},{"c":153.59,"h":153.8099,"l":153.45,"n":1053,"o":153.46,"t":"2026-10-07T18:00:00Z","v":43977,"vw":153.583273},{"c":153.3569,"h":153.77,"l":153.35,"n":1259,"o":153.55,"t":"2026-10-07T18:15:00Z","v":42968,"vw":153.613344},{"c":153.2301,"h":153.53,"l":153.17,"n":1379,"o":153.35,"t":"2026-10-07T18:30:00Z","v":53269,"vw":153.335879},{"c":153.19,"h":153.5278,"l":153.16,"n":1377,"o":153.205,"t":"2026-10-07T18:45:00Z","v":75196,"vw":153.370021},{"c":153.26,"h":153.4907,"l":153.2,"n":1332,"o":153.2,"t":"2026-10-07T19:00:00Z","v":47207,"vw":153.329238},{"c":152.56,"h":153.17,"l":152.52,"n":1523,"o":153.17,"t":"2026-10-07T19:15:00Z","v":51347,"vw":152.869302},{"c":152.83,"h":152.86,"l":152.52,"n":1865,"o":152.57,"t":"2026-10-07T19:30:00Z","v":64823,"vw":152.680104},{"c":153.035,"h":153.21,"l":152.545,"n":4836,"o":152.885,"t":"2026-10-07T19:45:00Z","v":225735,"vw":152.947879},{"c":153.11,"h":153.11,"l":153.07,"n":104,"o":153.07,"t":"2026-10-07T20:00:00Z","v":272082,"vw":153.070016},{"c":153.07,"h":153.07,"l":153.07,"n":1,"o":153.07,"t":"2026-10-07T20:15:00Z","v":2329,"vw":153.07},{"c":153.41,"h":153.41,"l":153.41,"n":3,"o":153.41,"t":"2026-10-07T21:30:00Z","v":132,"vw":153.41},{"c":152.78,"h":152.78,"l":152.78,"n":4,"o":152.78,"t":"2026-10-07T23:45:00Z","v":115,"vw":152.78},{"c":152,"h":152,"l":152,"n":3,"o":152,"t":"2026-10-08T10:15:00Z","v":229,"vw":152},{"c":151.99,"h":151.99,"l":151.99,"n":1,"o":151.99,"t":"2026-10-08T12:00:00Z","v":500,"vw":151.99},{"c":151.8322,"h":152,"l":151.8322,"n":6,"o":152,"t":"2026-10-08T12:45:00Z","v":591,"vw":151.9208},{"c":151.5,"h":151.5,"l":151.5,"n":2,"o":151.5,"t":"2026-10-08T13:00:00Z","v":103,"vw":151.5},{"c":151.15,"h":151.15,"l":151.15,"n":34,"o":151.15,"t":"2026-10-08T13:15:00Z","v":691,"vw":151.15},{"c":150.365,"h":152.03,"l":149.882,"n":2778,"o":151.73,"t":"2026-10-08T13:30:00Z","v":106195,"vw":150.927241},{"c":150.94,"h":151.355,"l":150.39,"n":1671,"o":150.39,"t":"2026-10-08T13:45:00Z","v":59507,"vw":150.896006},{"c":151.24,"h":152.23,"l":150.785,"n":1957,"o":150.82,"t":"2026-10-08T14:00:00Z","v":120963,"vw":151.68084},{"c":151.505,"h":151.77,"l":151.18,"n":1350,"o":151.19,"t":"2026-10-08T14:15:00Z","v":53062,"vw":151.429956},{"c":151.97,"h":152.1,"l":151.41,"n":1412,"o":151.505,"t":"2026-10-08T14:30:00Z","v":49824,"vw":151.750309},{"c":151.745,"h":152.02,"l":151.4601,"n":1193,"o":151.97,"t":"2026-10-08T14:45:00Z","v":41664,"vw":151.746074},{"c":151.4,"h":152.025,"l":151.4,"n":1257,"o":151.72,"t":"2026-10-08T15:00:00Z","v":55372,"vw":151.636386},{"c":151.96,"h":151.96,"l":151.23,"n":1228,"o":151.3,"t":"2026-10-08T15:15:00Z","v":61049,"vw":151.480131},{"c":152.84,"h":152.84,"l":151.75,"n":1650,"o":151.905,"t":"2026-10-08T15:30:00Z","v":90466,"vw":152.166489},{"c":153.22,"h":153.22,"l":152.76,"n":973,"o":152.84,"t":"2026-10-08T15:45:00Z","v":33545,"vw":152.973761},{"c":153.155,"h":153.5,"l":153.07,"n":1372,"o":153.22,"t":"2026-10-08T16:00:00Z","v":53132,"vw":153.248213},{"c":152.97,"h":154.3,"l":152.94,"n":1945,"o":153.155,"t":"2026-10-08T16:15:00Z","v":112655,"vw":153.292796},{"c":153.615,"h":153.795,"l":153.04,"n":997,"o":153.04,"t":"2026-10-08T16:30:00Z","v":45282,"vw":153.324157},{"c":153.19,"h":153.625,"l":152.76,"n":1619,"o":153.615,"t":"2026-10-08T16:45:00Z","v":56885,"vw":153.25262},{"c":153.015,"h":153.22,"l":152.64,"n":1248,"o":152.89,"t":"2026-10-08T17:00:00Z","v":41816,"vw":152.950482},{"c":152.1701,"h":152.99,"l":152.1701,"n":1197,"o":152.975,"t":"2026-10-08T17:15:00Z","v":34677,"vw":152.731532},{"c":152.925,"h":152.925,"l":152.25,"n":1316,"o":152.31,"t":"2026-10-08T17:30:00Z","v":36852,"vw":152.523681},{"c":153.225,"h":153.44,"l":152.865,"n":1126,"o":152.935,"t":"2026-10-08T17:45:00Z","v":42613,"vw":153.136376},{"c":153.375,"h":153.5,"l":153.113,"n":1132,"o":153.3025,"t":"2026-10-08T18:00:00Z","v":42282,"vw":153.263336},{"c":153.24,"h":153.43,"l":153.04,"n":1171,"o":153.37,"t":"2026-10-08T18:15:00Z","v":41261,"vw":153.24943},{"c":153.14,"h":153.2844,"l":152.9,"n":1144,"o":153.23,"t":"2026-10-08T18:30:00Z","v":40761,"vw":153.07184},{"c":153.81,"h":153.89,"l":153.1,"n":1535,"o":153.1,"t":"2026-10-08T18:45:00Z","v":64534,"vw":153.449748},{"c":153.9,"h":154.195,"l":153.82,"n":1498,"o":153.835,"t":"2026-10-08T19:00:00Z","v":67888,"vw":154.02295},{"c":154.13,"h":154.19,"l":153.73,"n":2012,"o":153.88,"t":"2026-10-08T19:15:00Z","v":86200,"vw":153.915267},{"c":153.965,"h":154.25,"l":153.9,"n":2135,"o":154.055,"t":"2026-10-08T19:30:00Z","v":63225,"vw":154.073937},{"c":154,"h":154.19,"l":153.74,"n":5112,"o":153.96,"t":"2026-10-08T19:45:00Z","v":225989,"vw":154.006728},{"c":153.07,"h":155,"l":153.07,"n":206,"o":154.01,"t":"2026-10-08T20:00:00Z","v":1494491,"vw":154.010758},{"c":154,"h":154,"l":154,"n":2,"o":154,"t":"2026-10-08T22:00:00Z","v":400,"vw":154},{"c":154.01,"h":154.01,"l":153.99,"n":6,"o":153.99,"t":"2026-10-08T22:15:00Z","v":379,"vw":154.002},{"c":154.0345,"h":154.1364,"l":154.02,"n":6,"o":154.02,"t":"2026-10-08T22:30:00Z","v":600,"vw":154.0509},{"c":154.0345,"h":154.0345,"l":154.02,"n":2,"o":154.02,"t":"2026-10-08T22:45:00Z","v":200,"vw":154.02725},{"c":154.02,"h":154.02,"l":154.02,"n":3,"o":154.02,"t":"2026-10-08T23:00:00Z","v":122,"vw":154.02},{"c":154.16,"h":154.16,"l":154.16,"n":2,"o":154.16,"t":"2026-10-09T11:30:00Z","v":200,"vw":154.16},{"c":154.55,"h":154.55,"l":154.4889,"n":4,"o":154.4889,"t":"2026-10-09T11:45:00Z","v":1692,"vw":154.495066},{"c":154.05,"h":154.05,"l":154.05,"n":5,"o":154.05,"t":"2026-10-09T12:45:00Z","v":141,"vw":154.05},{"c":154.04,"h":154.25,"l":154.04,"n":5,"o":154.25,"t":"2026-10-09T13:15:00Z","v":559,"vw":154.18384},{"c":153.525,"h":154.3901,"l":152.56,"n":953,"o":154.27,"t":"2026-10-09T13:30:00Z","v":35134,"vw":153.875223},{"c":154.2901,"h":154.7699,"l":153.47,"n":1165,"o":153.525,"t":"2026-10-09T13:45:00Z","v":34176,"vw":154.065082},{"c":154.95,"h":155.4,"l":154.32,"n":1080,"o":154.6,"t":"2026-10-09T14:00:00Z","v":38256,"vw":154.911998},{"c":155.08,"h":155.43,"l":154.8726,"n":881,"o":154.99,"t":"2026-10-09T14:15:00Z","v":39807,"vw":155.179064},{"c":155.86,"h":155.97,"l":155.06,"n":799,"o":155.06,"t":"2026-10-09T14:30:00Z","v":27574,"vw":155.613179},{"c":156.29,"h":156.445,"l":155.585,"n":1128,"o":155.86,"t":"2026-10-09T14:45:00Z","v":39308,"vw":156.052139},{"c":156.99,"h":156.99,"l":156.355,"n":1262,"o":156.37,"t":"2026-10-09T15:00:00Z","v":52441,"vw":156.503415},{"c":157.11,"h":157.22,"l":156.91,"n":1244,"o":157,"t":"2026-10-09T15:15:00Z","v":37959,"vw":157.019881},{"c":157.14,"h":157.82,"l":157.105,"n":1410,"o":157.105,"t":"2026-10-09T15:30:00Z","v":51224,"vw":157.338808},{"c":158.185,"h":158.26,"l":157.15,"n":1393,"o":157.16,"t":"2026-10-09T15:45:00Z","v":52194,"vw":157.742174},{"c":157.55,"h":158.35,"l":157.25,"n":1498,"o":158.15,"t":"2026-10-09T16:00:00Z","v":85596,"vw":157.740117},{"c":157.87,"h":158.03,"l":157.53,"n":1225,"o":157.54,"t":"2026-10-09T16:15:00Z","v":52312,"vw":157.690848},{"c":157.87,"h":158.09,"l":157.82,"n":883,"o":157.845,"t":"2026-10-09T16:30:00Z","v":37557,"vw":157.958556},{"c":157.84,"h":157.99,"l":157.51,"n":1187,"o":157.875,"t":"2026-10-09T16:45:00Z","v":47374,"vw":157.696119},{"c":157.77,"h":158.4201,"l":157.66,"n":1225,"o":157.92,"t":"2026-10-09T17:00:00Z","v":46585,"vw":158.106696},{"c":157.715,"h":157.85,"l":157.534,"n":778,"o":157.7351,"t":"2026-10-09T17:15:00Z","v":25853,"vw":157.669425},{"c":157.305,"h":157.99,"l":157.09,"n":1153,"o":157.81,"t":"2026-10-09T17:30:00Z","v":54268,"vw":157.355318},{"c":157.55,"h":157.55,"l":157.13,"n":828,"o":157.29,"t":"2026-10-09T17:45:00Z","v":22802,"vw":157.256343},{"c":157.425,"h":157.5,"l":157.0579,"n":846,"o":157.38,"t":"2026-10-09T18:00:00Z","v":26004,"vw":157.340704},{"c":157.245,"h":157.49,"l":157.14,"n":951,"o":157.425,"t":"2026-10-09T18:15:00Z","v":25974,"vw":157.325672},{"c":157.17,"h":157.34,"l":157.01,"n":1352,"o":157.25,"t":"2026-10-09T18:30:00Z","v":56970,"vw":157.189113},{"c":157.47,"h":157.49,"l":157.1302,"n":893,"o":157.16,"t":"2026-10-09T18:45:00Z","v":29349,"vw":157.336187},{"c":157.355,"h":157.61,"l":157.31,"n":1169,"o":157.425,"t":"2026-10-09T19:00:00Z","v":38990,"vw":157.50698},{"c":157.52,"h":157.63,"l":157.16,"n":1183,"o":157.355,"t":"2026-10-09T19:15:00Z","v":40623,"vw":157.388186},{"c":157.78,"h":157.82,"l":157.23,"n":1520,"o":157.51,"t":"2026-10-09T19:30:00Z","v":52941,"vw":157.501377},{"c":157.97,"h":158.26,"l":157.47,"n":4453,"o":157.775,"t":"2026-10-09T19:45:00Z","v":197737,"vw":157.919548},{"c":157.94,"h":157.94,"l":157.94,"n":66,"o":157.94,"t":"2026-10-09T20:00:00Z","v":1665592,"vw":157.94},{"c":157,"h":157,"l":157,"n":6,"o":157,"t":"2026-10-12T11:00:00Z","v":198,"vw":157},{"c":157.65,"h":157.6545,"l":156.5,"n":46,"o":157.05,"t":"2026-10-12T11:15:00Z","v":4552,"vw":157.488734},{"c":157.6812,"h":157.6812,"l":157.6812,"n":1,"o":157.6812,"t":"2026-10-12T12:15:00Z","v":200,"vw":157.6812},{"c":156.79,"h":156.8,"l":156.79,"n":6,"o":156.8,"t":"2026-10-12T12:30:00Z","v":610,"vw":156.791838},{"c":156.84,"h":156.84,"l":156.84,"n":2,"o":156.84,"t":"2026-10-12T13:15:00Z","v":390,"vw":156.84},{"c":157.04,"h":157.53,"l":156.07,"n":1130,"o":156.84,"t":"2026-10-12T13:30:00Z","v":47692,"vw":156.89541},{"c":157.84,"h":157.84,"l":156.7524,"n":1000,"o":156.985,"t":"2026-10-12T13:45:00Z","v":36158,"vw":157.216311},{"c":157.82,"h":158.3499,"l":157.2,"n":824,"o":157.89,"t":"2026-10-12T14:00:00Z","v":36103,"vw":157.83467},{"c":157.89,"h":158.17,"l":157.5201,"n":651,"o":157.5201,"t":"2026-10-12T14:15:00Z","v":22711,"vw":157.829524},{"c":157.82,"h":158.21,"l":157.7706,"n":797,"o":157.865,"t":"2026-10-12T14:30:00Z","v":26299,"vw":157.952216},{"c":159.07,"h":159.2,"l":157.71,"n":874,"o":157.71,"t":"2026-10-12T14:45:00Z","v":58688,"vw":158.106226},{"c":158.725,"h":158.98,"l":158.545,"n":904,"o":158.94,"t":"2026-10-12T15:00:00Z","v":31226,"vw":158.80388},{"c":158.4,"h":158.88,"l":158.29,"n":859,"o":158.74,"t":"2026-10-12T15:15:00Z","v":33838,"vw":158.679738},{"c":158.465,"h":158.75,"l":158.33,"n":870,"o":158.4255,"t":"2026-10-12T15:30:00Z","v":29042,"vw":158.499897},{"c":157.99,"h":158.4,"l":157.69,"n":1097,"o":158.4,"t":"2026-10-12T15:45:00Z","v":43712,"vw":157.999905},{"c":157.7508,"h":158.205,"l":157.7,"n":866,"o":157.9158,"t":"2026-10-12T16:00:00Z","v":33044,"vw":157.96408},{"c":157.41,"h":157.95,"l":157.16,"n":1160,"o":157.77,"t":"2026-10-12T16:15:00Z","v":55051,"vw":157.645757},{"c":157.5,"h":157.5599,"l":157.3,"n":597,"o":157.38,"t":"2026-10-12T16:30:00Z","v":23132,"vw":157.457221},{"c":157.42,"h":157.66,"l":157.2401,"n":775,"o":157.515,"t":"2026-10-12T16:45:00Z","v":23346,"vw":157.439672},{"c":157.2,"h":157.53,"l":157.11,"n":832,"o":157.41,"t":"2026-10-12T17:00:00Z","v":25646,"vw":157.387291},{"c":157.19,"h":157.445,"l":157.07,"n":1121,"o":157.11,"t":"2026-10-12T17:15:00Z","v":41988,"vw":157.226496},{"c":157.14,"h":157.63,"l":157.1,"n":991,"o":157.19,"t":"2026-10-12T17:30:00Z","v":48661,"vw":157.232739},{"c":157.18,"h":157.33,"l":157.13,"n":558,"o":157.2,"t":"2026-10-12T17:45:00Z","v":18773,"vw":157.229827},{"c":156.9799,"h":157.55,"l":156.78,"n":1045,"o":157.24,"t":"2026-10-12T18:00:00Z","v":33935,"vw":157.193941},{"c":156.65,"h":157.02,"l":156.61,"n":935,"o":156.905,"t":"2026-10-12T18:15:00Z","v":27768,"vw":156.845035},{"c":156.66,"h":156.83,"l":156.655,"n":941,"o":156.655,"t":"2026-10-12T18:30:00Z","v":25426,"vw":156.756312},{"c":156.54,"h":156.73,"l":156.24,"n":1074,"o":156.72,"t":"2026-10-12T18:45:00Z","v":23057,"vw":156.453475},{"c":156.57,"h":156.93,"l":156.535,"n":1138,"o":156.55,"t":"2026-10-12T19:00:00Z","v":31672,"vw":156.717481},{"c":156.6841,"h":156.715,"l":156.535,"n":1132,"o":156.5701,"t":"2026-10-12T19:15:00Z","v":27278,"vw":156.617173},{"c":156.89,"h":157.13,"l":156.66,"n":1809,"o":156.73,"t":"2026-10-12T19:30:00Z","v":58867,"vw":156.854476},{"c":157.3,"h":157.39,"l":156.89,"n":3692,"o":156.8901,"t":"2026-10-12T19:45:00Z","v":144510,"vw":157.181434},{"c":157.27,"h":157.27,"l":157.27,"n":60,"o":157.27,"t":"2026-10-12T20:00:00Z","v":302714,"vw":157.27},{"c":157.27,"h":157.27,"l":157.27,"n":1,"o":157.27,"t":"2026-10-12T20:15:00Z","v":146344,"vw":157.27},{"c":158.345,"h":158.7551,"l":156.8,"n":1189,"o":157.33,"t":"2026-10-13T13:30:00Z","v":70068,"vw":157.887303},{"c":158.09,"h":158.67,"l":157.55,"n":932,"o":158.35,"t":"2026-10-13T13:45:00Z","v":40100,"vw":158.034541},{"c":157.25,"h":158.11,"l":156.65,"n":1080,"o":158.08,"t":"2026-10-13T14:00:00Z","v":66066,"vw":157.232524},{"c":157.48,"h":157.49,"l":156.87,"n":832,"o":157.33,"t":"2026-10-13T14:15:00Z","v":36458,"vw":157.231328},{"c":157.355,"h":157.58,"l":157.04,"n":992,"o":157.3801,"t":"2026-10-13T14:30:00Z","v":40720,"vw":157.298725},{"c":157.27,"h":157.33,"l":157.015,"n":916,"o":157.23,"t":"2026-10-13T14:45:00Z","v":28348,"vw":157.185795},{"c":156.325,"h":157.4,"l":156.29,"n":872,"o":157.27,"t":"2026-10-13T15:00:00Z","v":25058,"vw":157.030421},{"c":155.55,"h":156.3858,"l":155.1,"n":1348,"o":156.325,"t":"2026-10-13T15:15:00Z","v":56244,"vw":155.70212},{"c":155.7644,"h":156.0922,"l":155.34,"n":1078,"o":155.34,"t":"2026-10-13T15:30:00Z","v":37313,"vw":155.797079},{"c":156.12,"h":156.13,"l":155.5,"n":785,"o":155.73,"t":"2026-10-13T15:45:00Z","v":20026,"vw":155.762569},{"c":156.4,"h":156.54,"l":155.91,"n":693,"o":155.9801,"t":"2026-10-13T16:00:00Z","v":23881,"vw":156.250841},{"c":156.4,"h":156.65,"l":156.29,"n":623,"o":156.39,"t":"2026-10-13T16:15:00Z","v":18163,"vw":156.438707},{"c":157.45,"h":157.45,"l":156.4,"n":846,"o":156.4,"t":"2026-10-13T16:30:00Z","v":63082,"vw":156.958003},{"c":157.77,"h":157.895,"l":157.45,"n":665,"o":157.53,"t":"2026-10-13T16:45:00Z","v":20992,"vw":157.625011},{"c":157.805,"h":157.93,"l":157.49,"n":662,"o":157.73,"t":"2026-10-13T17:00:00Z","v":19505,"vw":157.767781},{"c":157.755,"h":158.0425,"l":157.63,"n":694,"o":157.84,"t":"2026-10-13T17:15:00Z","v":28945,"vw":157.852037},{"c":157.885,"h":157.98,"l":157.63,"n":644,"o":157.755,"t":"2026-10-13T17:30:00Z","v":24068,"vw":157.785173},{"c":157.785,"h":158.05,"l":157.745,"n":948,"o":157.99,"t":"2026-10-13T17:45:00Z","v":35511,"vw":157.884074},{"c":158.82,"h":158.9,"l":157.725,"n":873,"o":157.785,"t":"2026-10-13T18:00:00Z","v":30484,"vw":158.437303},{"c":159.24,"h":159.24,"l":158.6701,"n":857,"o":158.715,"t":"2026-10-13T18:15:00Z","v":37161,"vw":158.903791},{"c":159.49,"h":159.63,"l":159.0901,"n":1046,"o":159.17,"t":"2026-10-13T18:30:00Z","v":43935,"vw":159.34761},{"c":158.855,"h":159.56,"l":158.815,"n":858,"o":159.55,"t":"2026-10-13T18:45:00Z","v":27094,"vw":159.085181},{"c":158.72,"h":158.895,"l":158.08,"n":1492,"o":158.86,"t":"2026-10-13T19:00:00Z","v":72479,"vw":158.486693},{"c":158.71,"h":159.115,"l":158.71,"n":1055,"o":158.86,"t":"2026-10-13T19:15:00Z","v":33780,"vw":158.88611},{"c":158.18,"h":158.915,"l":158.18,"n":1215,"o":158.87,"t":"2026-10-13T19:30:00Z","v":39287,"vw":158.60432},{"c":158.14,"h":158.54,"l":157.85,"n":3752,"o":158.26,"t":"2026-10-13T19:45:00Z","v":168916,"vw":158.193091},{"c":158.18,"h":158.18,"l":158.18,"n":63,"o":158.18,"t":"2026-10-13T20:00:00Z","v":316477,"vw":158.18},{"c":158,"h":158,"l":158,"n":2,"o":158,"t":"2026-10-13T20:15:00Z","v":807,"vw":158},{"c":157.5,"h":157.5,"l":157.5,"n":1,"o":157.5,"t":"2026-10-14T12:30:00Z","v":200,"vw":157.5},{"c":157.22,"h":157.22,"l":157.22,"n":4,"o":157.22,"t":"2026-10-14T13:15:00Z","v":105,"vw":157.22},{"c":156.815,"h":159.2,"l":156.43,"n":1738,"o":157.44,"t":"2026-10-14T13:30:00Z","v":90781,"vw":157.311793},{"c":156.51,"h":158.24,"l":156.26,"n":1165,"o":156.94,"t":"2026-10-14T13:45:00Z","v":67794,"vw":157.200762},{"c":156.58,"h":156.96,"l":155.63,"n":1361,"o":156.46,"t":"2026-10-14T14:00:00Z","v":49893,"vw":156.543031},{"c":156.875,"h":157.13,"l":156.355,"n":1121,"o":156.57,"t":"2026-10-14T14:15:00Z","v":48064,"vw":156.774508},{"c":157.17,"h":157.37,"l":156.71,"n":1176,"o":156.895,"t":"2026-10-14T14:30:00Z","v":32168,"vw":157.058272},{"c":156.63,"h":157.14,"l":156.29,"n":1082,"o":157.03,"t":"2026-10-14T14:45:00Z","v":45014,"vw":156.720484},{"c":156.545,"h":156.71,"l":156.27,"n":1153,"o":156.5,"t":"2026-10-14T15:00:00Z","v":43737,"vw":156.470684},{"c":157.32,"h":157.44,"l":156.56,"n":994,"o":156.56,"t":"2026-10-14T15:15:00Z","v":37414,"vw":156.861848},{"c":156.43,"h":157.65,"l":156.42,"n":1354,"o":157.3,"t":"2026-10-14T15:30:00Z","v":41537,"vw":157.029289},{"c":156.03,"h":156.75,"l":156.01,"n":1517,"o":156.43,"t":"2026-10-14T15:45:00Z","v":51093,"vw":156.339353},{"c":156.16,"h":156.42,"l":156.1,"n":1510,"o":156.1,"t":"2026-10-14T16:00:00Z","v":64756,"vw":156.273288},{"c":156.48,"h":156.59,"l":156.01,"n":1691,"o":156.21,"t":"2026-10-14T16:15:00Z","v":59231,"vw":156.313678},{"c":156.415,"h":156.68,"l":156.31,"n":1420,"o":156.45,"t":"2026-10-14T16:30:00Z","v":40493,"vw":156.482601},{"c":156.95,"h":156.95,"l":156.395,"n":1196,"o":156.47,"t":"2026-10-14T16:45:00Z","v":38012,"vw":156.637422},{"c":156.37,"h":156.905,"l":156.18,"n":1171,"o":156.905,"t":"2026-10-14T17:00:00Z","v":32883,"vw":156.545813},{"c":156.74,"h":157,"l":156.2956,"n":1280,"o":156.3532,"t":"2026-10-14T17:15:00Z","v":38502,"vw":156.775179},{"c":156.46,"h":156.96,"l":156.36,"n":1334,"o":156.84,"t":"2026-10-14T17:30:00Z","v":42076,"vw":156.583946},{"c":155.54,"h":156.5,"l":155.54,"n":2596,"o":156.5,"t":"2026-10-14T17:45:00Z","v":59331,"vw":155.926117},{"c":156.125,"h":156.135,"l":155.2101,"n":3028,"o":155.5,"t":"2026-10-14T18:00:00Z","v":119339,"vw":155.621169},{"c":156.22,"h":156.43,"l":155.93,"n":1662,"o":156.12,"t":"2026-10-14T18:15:00Z","v":50696,"vw":156.127652},{"c":156.375,"h":156.4776,"l":156.11,"n":1238,"o":156.25,"t":"2026-10-14T18:30:00Z","v":45979,"vw":156.298896},{"c":156.71,"h":156.835,"l":156.07,"n":1531,"o":156.31,"t":"2026-10-14T18:45:00Z","v":45290,"vw":156.389517},{"c":157.29,"h":157.32,"l":156.725,"n":1470,"o":156.73,"t":"2026-10-14T19:00:00Z","v":57459,"vw":157.033189},{"c":156.97,"h":157.6,"l":156.88,"n":1861,"o":157.34,"t":"2026-10-14T19:15:00Z","v":60656,"vw":157.230156},{"c":157.19,"h":157.29,"l":156.941,"n":1709,"o":157.03,"t":"2026-10-14T19:30:00Z","v":63588,"vw":157.121157},{"c":156.76,"h":157.22,"l":156.54,"n":6557,"o":157.22,"t":"2026-10-14T19:45:00Z","v":292065,"vw":156.747594},{"c":156.73,"h":156.73,"l":156.73,"n":93,"o":156.73,"t":"2026-10-14T20:00:00Z","v":531775,"vw":156.73},{"c":156.79,"h":157.01,"l":156.79,"n":11,"o":157.01,"t":"2026-10-14T21:45:00Z","v":691,"vw":156.88},{"c":156.98,"h":156.98,"l":156.98,"n":2,"o":156.98,"t":"2026-10-14T22:30:00Z","v":107,"vw":156.98},{"c":156.87,"h":156.87,"l":156.87,"n":4,"o":156.87,"t":"2026-10-14T22:45:00Z","v":251,"vw":156.87},{"c":156.86,"h":156.86,"l":156.86,"n":12,"o":156.86,"t":"2026-10-14T23:00:00Z","v":257,"vw":156.86},{"c":156.57,"h":156.58,"l":156.5115,"n":32,"o":156.5115,"t":"2026-10-15T08:00:00Z","v":1509,"vw":156.544318},{"c":157.8,"h":157.8,"l":157.8,"n":4,"o":157.8,"t":"2026-10-15T11:15:00Z","v":191,"vw":157.8},{"c":157.4,"h":158.9,"l":157.08,"n":81,"o":157.84,"t":"2026-10-15T11:30:00Z","v":11795,"vw":157.718069},{"c":157,"h":157,"l":157,"n":2,"o":157,"t":"2026-10-15T11:45:00Z","v":125,"vw":157},{"c":157.12,"h":158.3,"l":156.49,"n":1790,"o":157.53,"t":"2026-10-15T13:30:00Z","v":76037,"vw":157.520842},{"c":157.94,"h":158.03,"l":156.47,"n":1876,"o":156.69,"t":"2026-10-15T13:45:00Z","v":69509,"vw":157.469437},{"c":159.76,"h":159.76,"l":157.75,"n":2367,"o":158.1,"t":"2026-10-15T14:00:00Z","v":150168,"vw":158.6895},{"c":159.1,"h":159.9474,"l":158.87,"n":1514,"o":159.91,"t":"2026-10-15T14:15:00Z","v":71216,"vw":159.226503},{"c":159.65,"h":159.82,"l":159.09,"n":1221,"o":159.12,"t":"2026-10-15T14:30:00Z","v":48481,"vw":159.604822},{"c":160.08,"h":160.08,"l":159.19,"n":1220,"o":159.65,"t":"2026-10-15T14:45:00Z","v":57348,"vw":159.805666},{"c":161.395,"h":161.575,"l":160.035,"n":1064,"o":160.05,"t":"2026-10-15T15:00:00Z","v":36499,"vw":160.936181},{"c":161.15,"h":161.7632,"l":160.93,"n":1267,"o":161.395,"t":"2026-10-15T15:15:00Z","v":51526,"vw":161.395839},{"c":161.62,"h":161.68,"l":160.97,"n":1082,"o":161.1401,"t":"2026-10-15T15:30:00Z","v":37548,"vw":161.283326},{"c":161.92,"h":161.99,"l":161.525,"n":1800,"o":161.535,"t":"2026-10-15T15:45:00Z","v":121145,"vw":161.719498},{"c":161.58,"h":162.09,"l":161.09,"n":1423,"o":161.88,"t":"2026-10-15T16:00:00Z","v":71989,"vw":161.698608},{"c":162.2,"h":162.6199,"l":161.42,"n":1319,"o":161.42,"t":"2026-10-15T16:15:00Z","v":63269,"vw":162.108893},{"c":162.55,"h":162.62,"l":161.735,"n":1121,"o":162.23,"t":"2026-10-15T16:30:00Z","v":56531,"vw":162.213703},{"c":162.525,"h":162.71,"l":162,"n":842,"o":162.62,"t":"2026-10-15T16:45:00Z","v":32634,"vw":162.362411},{"c":163.8,"h":163.93,"l":162.4,"n":1762,"o":162.61,"t":"2026-10-15T17:00:00Z","v":92589,"vw":163.269964},{"c":164.05,"h":164.295,"l":163.75,"n":1015,"o":163.825,"t":"2026-10-15T17:15:00Z","v":45826,"vw":164.059858},{"c":164.645,"h":164.73,"l":163.8,"n":1272,"o":164.1,"t":"2026-10-15T17:30:00Z","v":72242,"vw":164.202345},{"c":164.58,"h":164.87,"l":164.34,"n":1311,"o":164.72,"t":"2026-10-15T17:45:00Z","v":75291,"vw":164.599824},{"c":164.61,"h":164.67,"l":163.87,"n":1485,"o":164.55,"t":"2026-10-15T18:00:00Z","v":88456,"vw":164.234255},{"c":164.01,"h":164.9,"l":163.9301,"n":1030,"o":164.735,"t":"2026-10-15T18:15:00Z","v":43538,"vw":164.471848},{"c":164.33,"h":164.4799,"l":163.83,"n":1234,"o":164.015,"t":"2026-10-15T18:30:00Z","v":51118,"vw":164.131977},{"c":163.45,"h":164.53,"l":163.45,"n":1529,"o":164.16,"t":"2026-10-15T18:45:00Z","v":56044,"vw":164.086128},{"c":164.065,"h":164.23,"l":163.425,"n":1197,"o":163.425,"t":"2026-10-15T19:00:00Z","v":44965,"vw":163.924147},{"c":163.82,"h":164.27,"l":163.77,"n":1823,"o":164.08,"t":"2026-10-15T19:15:00Z","v":80590,"vw":164.004248},{"c":163.24,"h":164.1,"l":163.19,"n":2207,"o":163.88,"t":"2026-10-15T19:30:00Z","v":95629,"vw":163.782912},{"c":163.11,"h":163.75,"l":162.07,"n":6218,"o":163.3,"t":"2026-10-15T19:45:00Z","v":295626,"vw":163.161183},{"c":160.7694,"h":163.11,"l":160.7694,"n":71,"o":163.11,"t":"2026-10-15T20:00:00Z","v":428570,"vw":163.108056},{"c":162.74,"h":162.74,"l":162.74,"n":2,"o":162.74,"t":"2026-10-15T20:45:00Z","v":300,"vw":162.74},{"c":160.09,"h":160.09,"l":160.09,"n":1,"o":160.09,"t":"2026-10-15T21:45:00Z","v":300,"vw":160.09},{"c":162.83,"h":162.83,"l":162.83,"n":1,"o":162.83,"t":"2026-10-16T08:00:00Z","v":1050,"vw":162.83},{"c":161.36,"h":161.36,"l":161.36,"n":4,"o":161.36,"t":"2026-10-16T12:45:00Z","v":170,"vw":161.36},{"c":164.25,"h":164.25,"l":161,"n":21,"o":161,"t":"2026-10-16T13:15:00Z","v":817,"vw":163.3025},{"c":168.54,"h":168.75,"l":163.125,"n":1869,"o":163.89,"t":"2026-10-16T13:30:00Z","v":214257,"vw":165.483589},{"c":169.135,"h":169.135,"l":167.0301,"n":1539,"o":168.58,"t":"2026-10-16T13:45:00Z","v":77405,"vw":168.491665},{"c":168.26,"h":169.67,"l":168.26,"n":1918,"o":168.96,"t":"2026-10-16T14:00:00Z","v":108326,"vw":169.044202},{"c":168.075,"h":168.5,"l":167.06,"n":1381,"o":168.25,"t":"2026-10-16T14:15:00Z","v":138740,"vw":167.487881},{"c":167.18,"h":168.2736,"l":166.855,"n":1152,"o":168.2616,"t":"2026-10-16T14:30:00Z","v":49333,"vw":167.126932},{"c":167.83,"h":167.98,"l":167.2101,"n":766,"o":167.3251,"t":"2026-10-16T14:45:00Z","v":31593,"vw":167.59743},{"c":168.35,"h":168.905,"l":167.66,"n":1643,"o":167.83,"t":"2026-10-16T15:00:00Z","v":112265,"vw":168.172095},{"c":168.765,"h":169.07,"l":168.245,"n":1759,"o":168.35,"t":"2026-10-16T15:15:00Z","v":92838,"vw":168.790287},{"c":169.56,"h":169.8,"l":168.6,"n":2007,"o":168.6,"t":"2026-10-16T15:30:00Z","v":89709,"vw":169.416472},{"c":168.315,"h":170.265,"l":168.14,"n":3335,"o":169.65,"t":"2026-10-16T15:45:00Z","v":204177,"vw":169.345902},{"c":169.97,"h":169.99,"l":167.89,"n":1779,"o":168.315,"t":"2026-10-16T16:00:00Z","v":104920,"vw":169.110432},{"c":169.385,"h":170.3,"l":168.79,"n":2650,"o":170,"t":"2026-10-16T16:15:00Z","v":173219,"vw":169.537222},{"c":169.22,"h":169.395,"l":168.71,"n":2303,"o":169.31,"t":"2026-10-16T16:30:00Z","v":128325,"vw":169.060641},{"c":168.945,"h":169.26,"l":168.73,"n":2000,"o":169.26,"t":"2026-10-16T16:45:00Z","v":110371,"vw":169.022319},{"c":168.62,"h":169.1,"l":168.43,"n":2414,"o":168.955,"t":"2026-10-16T17:00:00Z","v":149014,"vw":168.678438},{"c":168.88,"h":168.94,"l":168.035,"n":1813,"o":168.565,"t":"2026-10-16T17:15:00Z","v":89407,"vw":168.493136},{"c":168.985,"h":169.12,"l":168.435,"n":1871,"o":168.93,"t":"2026-10-16T17:30:00Z","v":106613,"vw":168.671213},{"c":168.05,"h":169.005,"l":167.83,"n":1885,"o":168.995,"t":"2026-10-16T17:45:00Z","v":110526,"vw":168.407728},{"c":168.44,"h":168.55,"l":167.8,"n":1591,"o":167.94,"t":"2026-10-16T18:00:00Z","v":82896,"vw":168.133694},{"c":168.35,"h":168.83,"l":168.2,"n":2212,"o":168.555,"t":"2026-10-16T18:15:00Z","v":123650,"vw":168.46867},{"c":168.31,"h":168.515,"l":167.27,"n":2508,"o":168.3851,"t":"2026-10-16T18:30:00Z","v":137949,"vw":168.031329},{"c":168.14,"h":168.86,"l":168,"n":1946,"o":168.45,"t":"2026-10-16T18:45:00Z","v":109057,"vw":168.350905},{"c":166.68,"h":168.26,"l":166.415,"n":2545,"o":168.14,"t":"2026-10-16T19:00:00Z","v":736565,"vw":167.021309},{"c":166.765,"h":167.1,"l":166.045,"n":2143,"o":166.625,"t":"2026-10-16T19:15:00Z","v":84821,"vw":166.53019},{"c":167.015,"h":167.585,"l":166.72,"n":2744,"o":166.765,"t":"2026-10-16T19:30:00Z","v":156616,"vw":167.093454},{"c":168.14,"h":168.39,"l":166.59,"n":8392,"o":167.05,"t":"2026-10-16T19:45:00Z","v":579506,"vw":167.901411},{"c":167.75,"h":168.09,"l":167.1,"n":69,"o":168.09,"t":"2026-10-16T20:00:00Z","v":953825,"vw":168.089525},{"c":168.09,"h":168.09,"l":168.09,"n":1,"o":168.09,"t":"2026-10-16T20:15:00Z","v":994,"vw":168.09},{"c":167.51,"h":167.51,"l":167.51,"n":8,"o":167.51,"t":"2026-10-16T20:30:00Z","v":858,"vw":167.51},{"c":167.51,"h":167.51,"l":167.51,"n":1,"o":167.51,"t":"2026-10-16T20:45:00Z","v":100,"vw":167.51},{"c":169,"h":169,"l":168.88,"n":13,"o":168.88,"t":"2026-10-19T11:15:00Z","v":415,"vw":168.95539},{"c":168.74,"h":168.81,"l":168.74,"n":5,"o":168.81,"t":"2026-10-19T12:15:00Z","v":296,"vw":168.76509},{"c":169,"h":169,"l":169,"n":2,"o":169,"t":"2026-10-19T12:45:00Z","v":103,"vw":169},{"c":168.99,"h":168.99,"l":168.99,"n":1,"o":168.99,"t":"2026-10-19T13:00:00Z","v":100,"vw":168.99},{"c":166.42,"h":169.4,"l":165.23,"n":1526,"o":169.12,"t":"2026-10-19T13:30:00Z","v":94230,"vw":167.087299},{"c":164.96,"h":166.66,"l":164.51,"n":2181,"o":166.53,"t":"2026-10-19T13:45:00Z","v":187000,"vw":165.162305},{"c":165.83,"h":165.99,"l":164.701,"n":1608,"o":165.03,"t":"2026-10-19T14:00:00Z","v":133860,"vw":165.553813},{"c":165.96,"h":166.98,"l":165.465,"n":1460,"o":165.84,"t":"2026-10-19T14:15:00Z","v":93763,"vw":166.340837},{"c":165.01,"h":166.305,"l":165.01,"n":1379,"o":166.06,"t":"2026-10-19T14:30:00Z","v":81550,"vw":165.855516},{"c":164.965,"h":165.45,"l":164.79,"n":1146,"o":165,"t":"2026-10-19T14:45:00Z","v":57331,"vw":165.077695},{"c":164.875,"h":165.18,"l":164.17,"n":1255,"o":165.15,"t":"2026-10-19T15:00:00Z","v":55891,"vw":164.842125},{"c":164.33,"h":165.095,"l":164.33,"n":1161,"o":164.855,"t":"2026-10-19T15:15:00Z","v":42546,"vw":164.679119},{"c":165.25,"h":165.25,"l":164,"n":1948,"o":164.37,"t":"2026-10-19T15:30:00Z","v":94305,"vw":164.384518},{"c":164.26,"h":165.25,"l":164.0401,"n":1470,"o":165.25,"t":"2026-10-19T15:45:00Z","v":58799,"vw":164.883002},{"c":164.15,"h":164.335,"l":163.72,"n":971,"o":164.2,"t":"2026-10-19T16:00:00Z","v":35195,"vw":163.94627},{"c":163.82,"h":164.48,"l":163.73,"n":1020,"o":163.92,"t":"2026-10-19T16:15:00Z","v":35488,"vw":164.063404},{"c":163.37,"h":163.97,"l":163.11,"n":1131,"o":163.9563,"t":"2026-10-19T16:30:00Z","v":47933,"vw":163.542847},{"c":163.22,"h":163.5499,"l":163.09,"n":984,"o":163.28,"t":"2026-10-19T16:45:00Z","v":26325,"vw":163.225708},{"c":163.515,"h":163.53,"l":163.05,"n":1095,"o":163.22,"t":"2026-10-19T17:00:00Z","v":34940,"vw":163.221284},{"c":163.385,"h":163.58,"l":163.12,"n":1038,"o":163.48,"t":"2026-10-19T17:15:00Z","v":37189,"vw":163.375503},{"c":163.75,"h":164.23,"l":163.39,"n":1630,"o":163.4054,"t":"2026-10-19T17:30:00Z","v":79940,"vw":163.683348},{"c":164.025,"h":164.23,"l":163.65,"n":1174,"o":163.755,"t":"2026-10-19T17:45:00Z","v":36249,"vw":163.920768},{"c":164.03,"h":164.13,"l":163.7245,"n":1366,"o":164.025,"t":"2026-10-19T18:00:00Z","v":46906,"vw":163.932659},{"c":164.32,"h":164.5799,"l":164.04,"n":1378,"o":164.13,"t":"2026-10-19T18:15:00Z","v":56048,"vw":164.310634},{"c":164.33,"h":164.43,"l":164.15,"n":1091,"o":164.32,"t":"2026-10-19T18:30:00Z","v":37433,"vw":164.288034},{"c":164.515,"h":164.5999,"l":164.16,"n":1065,"o":164.35,"t":"2026-10-19T18:45:00Z","v":31655,"vw":164.334071},{"c":164.54,"h":164.62,"l":164.33,"n":1187,"o":164.4,"t":"2026-10-19T19:00:00Z","v":37949,"vw":164.491934},{"c":164.733,"h":164.96,"l":164.45,"n":1381,"o":164.5096,"t":"2026-10-19T19:15:00Z","v":38462,"vw":164.650289},{"c":163.94,"h":164.835,"l":163.89,"n":1682,"o":164.745,"t":"2026-10-19T19:30:00Z","v":69304,"vw":164.262565},{"c":162.49,"h":163.95,"l":162.425,"n":5746,"o":163.89,"t":"2026-10-19T19:45:00Z","v":241682,"vw":162.816763},{"c":162.85,"h":162.85,"l":162.49,"n":76,"o":162.49,"t":"2026-10-19T20:00:00Z","v":484221,"vw":162.490129},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-10-19T22:15:00Z","v":1000,"vw":163},{"c":162.81,"h":162.81,"l":162.81,"n":2,"o":162.81,"t":"2026-10-19T22:30:00Z","v":101,"vw":162.81},{"c":162.92,"h":162.92,"l":162.92,"n":10,"o":162.92,"t":"2026-10-20T11:00:00Z","v":584,"vw":162.92},{"c":162.82,"h":162.82,"l":162.82,"n":16,"o":162.82,"t":"2026-10-20T11:30:00Z","v":637,"vw":162.82},{"c":162.9,"h":162.9,"l":162.9,"n":1,"o":162.9,"t":"2026-10-20T12:00:00Z","v":100,"vw":162.9},{"c":162.5,"h":163.4,"l":162.5,"n":17,"o":163.4,"t":"2026-10-20T13:15:00Z","v":857,"vw":162.9234},{"c":163.135,"h":163.64,"l":162.13,"n":941,"o":162.86,"t":"2026-10-20T13:30:00Z","v":46224,"vw":162.974994},{"c":164.01,"h":164.3,"l":162.65,"n":1009,"o":163.145,"t":"2026-10-20T13:45:00Z","v":52454,"vw":163.652684},{"c":162.31,"h":164.63,"l":162.1901,"n":1493,"o":164.065,"t":"2026-10-20T14:00:00Z","v":74849,"vw":163.398513},{"c":163.91,"h":163.91,"l":161.9871,"n":1770,"o":162.2848,"t":"2026-10-20T14:15:00Z","v":113254,"vw":162.966686},{"c":164.48,"h":164.5,"l":163.13,"n":1833,"o":163.9,"t":"2026-10-20T14:30:00Z","v":176581,"vw":163.851703},{"c":163.94,"h":164.88,"l":163.67,"n":1358,"o":164.73,"t":"2026-10-20T14:45:00Z","v":60717,"vw":164.371366},{"c":161.78,"h":164.134,"l":161.52,"n":1559,"o":163.86,"t":"2026-10-20T15:00:00Z","v":63397,"vw":162.955798},{"c":161.38,"h":162.08,"l":161.17,"n":1494,"o":161.9,"t":"2026-10-20T15:15:00Z","v":70303,"vw":161.510474},{"c":161.41,"h":161.92,"l":161.06,"n":1250,"o":161.37,"t":"2026-10-20T15:30:00Z","v":59807,"vw":161.422141},{"c":160.715,"h":161.25,"l":160.11,"n":1468,"o":161.25,"t":"2026-10-20T15:45:00Z","v":55384,"vw":160.589049},{"c":160.71,"h":161.07,"l":160.24,"n":1568,"o":160.675,"t":"2026-10-20T16:00:00Z","v":136918,"vw":160.63541},{"c":160.3501,"h":160.75,"l":159.87,"n":998,"o":160.63,"t":"2026-10-20T16:15:00Z","v":29646,"vw":160.184615},{"c":160,"h":160.48,"l":160,"n":1066,"o":160.35,"t":"2026-10-20T16:30:00Z","v":39951,"vw":160.282968},{"c":159.78,"h":160.235,"l":159.64,"n":1059,"o":159.95,"t":"2026-10-20T16:45:00Z","v":43526,"vw":159.96499},{"c":159.39,"h":159.99,"l":159.3,"n":934,"o":159.88,"t":"2026-10-20T17:00:00Z","v":36400,"vw":159.654049},{"c":159.59,"h":159.75,"l":159.31,"n":1086,"o":159.37,"t":"2026-10-20T17:15:00Z","v":35903,"vw":159.522878},{"c":159.83,"h":159.96,"l":159.45,"n":1544,"o":159.66,"t":"2026-10-20T17:30:00Z","v":59222,"vw":159.673123},{"c":159.7709,"h":159.9,"l":159.59,"n":899,"o":159.9,"t":"2026-10-20T17:45:00Z","v":33915,"vw":159.760918},{"c":159.215,"h":160.08,"l":159,"n":1528,"o":159.885,"t":"2026-10-20T18:00:00Z","v":72927,"vw":159.583686},{"c":158.58,"h":159.32,"l":158.45,"n":1837,"o":159.275,"t":"2026-10-20T18:15:00Z","v":88452,"vw":158.833018},{"c":159,"h":159.83,"l":158.56,"n":1900,"o":158.56,"t":"2026-10-20T18:30:00Z","v":115226,"vw":159.209522},{"c":159.075,"h":159.38,"l":158.78,"n":2491,"o":158.88,"t":"2026-10-20T18:45:00Z","v":180767,"vw":159.022025},{"c":160.21,"h":160.54,"l":159.04,"n":2220,"o":159.075,"t":"2026-10-20T19:00:00Z","v":120527,"vw":159.762106},{"c":160.4,"h":160.645,"l":160.07,"n":1557,"o":160.21,"t":"2026-10-20T19:15:00Z","v":63452,"vw":160.404164},{"c":159.8,"h":160.41,"l":159.55,"n":2478,"o":160.37,"t":"2026-10-20T19:30:00Z","v":113590,"vw":159.927999},{"c":159.88,"h":160.305,"l":159.34,"n":6324,"o":159.81,"t":"2026-10-20T19:45:00Z","v":266864,"vw":159.890769},{"c":159.9,"h":159.9,"l":159.76,"n":60,"o":159.9,"t":"2026-10-20T20:00:00Z","v":767248,"vw":159.89992},{"c":159.9,"h":159.9,"l":159.9,"n":2,"o":159.9,"t":"2026-10-20T20:15:00Z","v":31257,"vw":159.9},{"c":158.45,"h":158.45,"l":158.45,"n":1,"o":158.45,"t":"2026-10-20T20:45:00Z","v":300,"vw":158.45},{"c":160.5705,"h":160.59,"l":160.5705,"n":3,"o":160.59,"t":"2026-10-20T21:15:00Z","v":400,"vw":160.575375},{"c":160.59,"h":160.59,"l":160.59,"n":1,"o":160.59,"t":"2026-10-20T21:30:00Z","v":250,"vw":160.59},{"c":160.59,"h":160.59,"l":160.59,"n":3,"o":160.59,"t":"2026-10-20T21:45:00Z","v":502,"vw":160.59},{"c":160.1,"h":160.1,"l":160.1,"n":10,"o":160.1,"t":"2026-10-20T23:30:00Z","v":362,"vw":160.1},{"c":160,"h":160.0846,"l":159.772,"n":13,"o":160.0788,"t":"2026-10-20T23:45:00Z","v":1970,"vw":159.981253},{"c":158.2,"h":158.2,"l":158.2,"n":29,"o":158.2,"t":"2026-10-21T08:00:00Z","v":267,"vw":158.2},{"c":164.86,"h":164.86,"l":164.86,"n":5,"o":164.86,"t":"2026-10-21T11:00:00Z","v":502,"vw":164.86},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-21T11:15:00Z","v":100,"vw":160},{"c":160,"h":160,"l":160,"n":2,"o":160,"t":"2026-10-21T11:30:00Z","v":286,"vw":160},{"c":160.1,"h":160.1,"l":160.1,"n":2,"o":160.1,"t":"2026-10-21T11:45:00Z","v":127,"vw":160.1},{"c":159.73,"h":159.73,"l":159.73,"n":1,"o":159.73,"t":"2026-10-21T12:30:00Z","v":100,"vw":159.73},{"c":162,"h":162.3,"l":159.561,"n":1386,"o":159.99,"t":"2026-10-21T13:30:00Z","v":71915,"vw":160.920916},{"c":161.395,"h":162.5,"l":161.22,"n":1319,"o":162.16,"t":"2026-10-21T13:45:00Z","v":59631,"vw":161.964659},{"c":161.83,"h":162.16,"l":160.9,"n":1246,"o":161.4,"t":"2026-10-21T14:00:00Z","v":49975,"vw":161.435757},{"c":161.3825,"h":161.825,"l":161.2541,"n":1103,"o":161.825,"t":"2026-10-21T14:15:00Z","v":41541,"vw":161.499648},{"c":161.08,"h":161.57,"l":160.665,"n":1150,"o":161.26,"t":"2026-10-21T14:30:00Z","v":31574,"vw":161.039261},{"c":161.125,"h":161.89,"l":161,"n":957,"o":161.095,"t":"2026-10-21T14:45:00Z","v":32945,"vw":161.424527},{"c":161.215,"h":161.5458,"l":160.9601,"n":905,"o":160.9601,"t":"2026-10-21T15:00:00Z","v":27795,"vw":161.25459},{"c":161.46,"h":161.61,"l":161.08,"n":970,"o":161.3743,"t":"2026-10-21T15:15:00Z","v":26086,"vw":161.310275},{"c":161.17,"h":161.7,"l":161.092,"n":919,"o":161.53,"t":"2026-10-21T15:30:00Z","v":24207,"vw":161.378762},{"c":161.435,"h":161.49,"l":161.12,"n":741,"o":161.17,"t":"2026-10-21T15:45:00Z","v":23254,"vw":161.316066},{"c":160.84,"h":161.35,"l":160.6816,"n":1013,"o":161.35,"t":"2026-10-21T16:00:00Z","v":29242,"vw":160.935476},{"c":161.26,"h":161.26,"l":160.7201,"n":722,"o":160.835,"t":"2026-10-21T16:15:00Z","v":22375,"vw":161.049943},{"c":162.2898,"h":162.2898,"l":161.09,"n":1341,"o":161.37,"t":"2026-10-21T16:30:00Z","v":45959,"vw":161.628137},{"c":162.565,"h":162.64,"l":162.14,"n":785,"o":162.33,"t":"2026-10-21T16:45:00Z","v":41556,"vw":162.329163},{"c":162.55,"h":162.83,"l":162.32,"n":763,"o":162.565,"t":"2026-10-21T17:00:00Z","v":30065,"vw":162.566736},{"c":162.19,"h":162.6,"l":162.09,"n":672,"o":162.52,"t":"2026-10-21T17:15:00Z","v":19352,"vw":162.346255},{"c":162.785,"h":163.115,"l":161.9,"n":1344,"o":162.18,"t":"2026-10-21T17:30:00Z","v":53346,"vw":162.498512},{"c":163.1,"h":163.18,"l":162.73,"n":778,"o":162.77,"t":"2026-10-21T17:45:00Z","v":29713,"vw":162.988293},{"c":163.029,"h":163.64,"l":162.91,"n":1372,"o":163.13,"t":"2026-10-21T18:00:00Z","v":58106,"vw":163.285077},{"c":162.83,"h":163.305,"l":162.78,"n":1221,"o":162.98,"t":"2026-10-21T18:15:00Z","v":59231,"vw":163.080671},{"c":162.8784,"h":163.095,"l":162.77,"n":916,"o":162.78,"t":"2026-10-21T18:30:00Z","v":39632,"vw":162.885983},{"c":161.695,"h":163.06,"l":161.62,"n":1178,"o":162.835,"t":"2026-10-21T18:45:00Z","v":41093,"vw":162.444428},{"c":161.36,"h":161.56,"l":160.79,"n":1329,"o":161.56,"t":"2026-10-21T19:00:00Z","v":52553,"vw":161.202158},{"c":161.935,"h":161.95,"l":161.22,"n":1407,"o":161.42,"t":"2026-10-21T19:15:00Z","v":57500,"vw":161.508243},{"c":161.79,"h":162.11,"l":161.55,"n":1696,"o":161.91,"t":"2026-10-21T19:30:00Z","v":56567,"vw":161.869833},{"c":162.44,"h":162.72,"l":161.8,"n":4697,"o":161.8,"t":"2026-10-21T19:45:00Z","v":227131,"vw":162.387268},{"c":162.46,"h":162.46,"l":162.46,"n":45,"o":162.46,"t":"2026-10-21T20:00:00Z","v":640033,"vw":162.46},{"c":162.36,"h":162.36,"l":162.34,"n":5,"o":162.34,"t":"2026-10-21T20:30:00Z","v":308,"vw":162.35},{"c":162.005,"h":162.46,"l":162.005,"n":2,"o":162.46,"t":"2026-10-21T22:15:00Z","v":255,"vw":162.281569},{"c":161.95,"h":161.95,"l":161.44,"n":41,"o":161.79,"t":"2026-10-22T11:15:00Z","v":4056,"vw":161.637991},{"c":161.175,"h":161.6025,"l":161.01,"n":17,"o":161.45,"t":"2026-10-22T11:30:00Z","v":1196,"vw":161.211236},{"c":159.4661,"h":159.4661,"l":159.4661,"n":1,"o":159.4661,"t":"2026-10-22T12:45:00Z","v":100,"vw":159.4661},{"c":161.7,"h":162,"l":161.7,"n":9,"o":161.99,"t":"2026-10-22T13:15:00Z","v":8775,"vw":161.732561},{"c":161.89,"h":163.5,"l":161.27,"n":830,"o":162.08,"t":"2026-10-22T13:30:00Z","v":37317,"vw":162.28112},{"c":160.82,"h":161.99,"l":160.64,"n":1071,"o":161.87,"t":"2026-10-22T13:45:00Z","v":45607,"vw":161.23143},{"c":161.59,"h":162.22,"l":160.91,"n":979,"o":161.01,"t":"2026-10-22T14:00:00Z","v":45194,"vw":161.523052},{"c":160.76,"h":162.0299,"l":160.75,"n":938,"o":161.66,"t":"2026-10-22T14:15:00Z","v":39201,"vw":161.53343},{"c":161.92,"h":162.04,"l":160.75,"n":848,"o":160.94,"t":"2026-10-22T14:30:00Z","v":29931,"vw":161.387724},{"c":161.685,"h":162.62,"l":161.36,"n":2684,"o":161.69,"t":"2026-10-22T14:45:00Z","v":405852,"vw":161.846777},{"c":161.75,"h":162.265,"l":160.88,"n":1496,"o":162.1,"t":"2026-10-22T15:00:00Z","v":82821,"vw":161.558325},{"c":162,"h":162.185,"l":161.6,"n":877,"o":161.77,"t":"2026-10-22T15:15:00Z","v":32711,"vw":161.92218},{"c":163.135,"h":163.28,"l":161.69,"n":1273,"o":162,"t":"2026-10-22T15:30:00Z","v":39008,"vw":162.303169},{"c":164.11,"h":164.325,"l":163.05,"n":1613,"o":163.13,"t":"2026-10-22T15:45:00Z","v":80034,"vw":163.638237},{"c":163.405,"h":164.5099,"l":163.18,"n":1697,"o":164.055,"t":"2026-10-22T16:00:00Z","v":85279,"vw":163.842012},{"c":163.615,"h":163.99,"l":163.35,"n":509,"o":163.405,"t":"2026-10-22T16:15:00Z","v":22541,"vw":163.642201}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9895833333333334,"strike":197.08333333333334,"iv":0.4776916666666666,"gamma":0.00795,"theta":-0.06805,"vega":0.08069166666666668,"rho":0.011893539604204452,"breakevenPct":20.986419489152897},{"delta":0.15,"premium":1.6,"strike":190.25,"iv":0.472715,"gamma":0.010695,"theta":-0.09004499999999999,"vega":0.107565,"rho":0.017799751229501337,"breakevenPct":17.185352594447664},{"delta":0.2,"premium":2.390957446808511,"strike":186.35258358662614,"iv":0.4905452887537994,"gamma":0.012258966565349545,"theta":-0.11212796352583587,"vega":0.1284419452887538,"rho":0.02361093120424121,"breakevenPct":15.287872848202458},{"delta":0.25,"premium":3.2559278350515464,"strike":182.62886597938143,"iv":0.5032701030927835,"gamma":0.013558762886597938,"theta":-0.13067010309278349,"vega":0.14575876288659795,"rho":0.02938198803118188,"breakevenPct":13.541699791975686},{"delta":0.3,"premium":4.082664233576642,"strike":178.69525547445255,"iv":0.5000839416058395,"gamma":0.015026277372262772,"theta":-0.14268266423357664,"vega":0.16003576642335765,"rho":0.03517453832552006,"breakevenPct":11.64396647101927},{"delta":0.35,"premium":4.789311594202897,"strike":174.42632850241546,"iv":0.4719770531400966,"gamma":0.01693768115942029,"theta":-0.1444161835748792,"vega":0.17051944444444442,"rho":0.0410337942068388,"breakevenPct":9.468063461880922},{"delta":0.4,"premium":5.785688405797101,"strike":171.40700483091788,"iv":0.4718562801932367,"gamma":0.01766231884057971,"theta":-0.1508171497584541,"vega":0.1774638888888889,"rho":0.046735667895891904,"breakevenPct":8.232411957801649},{"delta":0.45,"premium":6.891396648044692,"strike":168.50837988826817,"iv":0.473112625698324,"gamma":0.018029832402234637,"theta":-0.15541094972067038,"vega":0.18168446927374302,"rho":0.05236682960151831,"breakevenPct":7.137266918921814},{"delta":0.5,"premium":8.092513966480444,"strike":165.7150837988827,"iv":0.47557072625698327,"gamma":0.018085698324022348,"theta":-0.15842770949720672,"vega":0.18352804469273742,"rho":0.057936283845952126,"breakevenPct":6.1647361361898},{"delta":0.55,"premium":9.52474804031355,"strike":162.9171332586786,"iv":0.4804907054871221,"gamma":0.01772508398656215,"theta":-0.15899171332586787,"vega":0.18150055991041433,"rho":0.0633525203833224,"breakevenPct":5.330532510150053},{"delta":0.6,"premium":11.036506159014557,"strike":160.11758118701007,"iv":0.4862577827547592,"gamma":0.017221164613661813,"theta":-0.158711758118701,"vega":0.1781410974244121,"rho":0.06871603684944498,"breakevenPct":4.543925325122699},{"delta":0.65,"premium":12.874074074074075,"strike":157.13859020310633,"iv":0.49147885304659494,"gamma":0.016227120669056152,"theta":-0.1539500597371565,"vega":0.16987359617682196,"rho":0.0738562696092669,"breakevenPct":3.8467240492199206},{"delta":0.7,"premium":14.785749999999998,"strike":154.1125,"iv":0.49425925,"gamma":0.015162750000000001,"theta":-0.14697425,"vega":0.15984175,"rho":0.07894366769975492,"breakevenPct":3.166020218061868},{"delta":0.75,"premium":16.84825,"strike":150.9875,"iv":0.49094675,"gamma":0.01397525,"theta":-0.13491175,"vega":0.14590424999999999,"rho":0.08392254234258577,"breakevenPct":2.517026540023819},{"delta":0.8,"premium":19.411176470588238,"strike":147.48529411764704,"iv":0.49035264705882353,"gamma":0.012292352941176468,"theta":-0.12038735294117646,"vega":0.12822235294117645,"rho":0.08852962657899069,"breakevenPct":1.9432981634152617},{"delta":0.85,"premium":22.593536121673004,"strike":143.46007604562737,"iv":0.4929866920152091,"gamma":0.010199239543726235,"theta":-0.10342471482889734,"vega":0.107,"rho":0.09267198727437424,"breakevenPct":1.4284654230219493},{"delta":0.9,"premium":26.904694835680754,"strike":138.4037558685446,"iv":0.49770845070422537,"gamma":0.007601877934272298,"theta":-0.08201267605633801,"vega":0.0804676056338028,"rho":0.0959586176126106,"breakevenPct":0.9733077019365055}],"put":[{"delta":0.1,"premium":1.2365112994350285,"strike":136.9632768361582,"iv":0.5306830508474576,"gamma":0.007163841807909605,"theta":-0.07165056497175142,"vega":0.08058870056497175,"rho":-0.014692454071893112,"breakevenPct":17.095705624577374},{"delta":0.15,"premium":1.9017241379310343,"strike":143.27586206896552,"iv":0.49793793103448275,"gamma":0.010137931034482758,"theta":-0.08888965517241379,"vega":0.10712068965517241,"rho":-0.021989170940715126,"breakevenPct":13.64619128910944},{"delta":0.2,"premium":2.788976377952756,"strike":147.29658792650918,"iv":0.49781312335958006,"gamma":0.012056430446194226,"theta":-0.10633648293963255,"vega":0.12795800524934384,"rho":-0.02938586961886211,"breakevenPct":11.732210519160471},{"delta":0.25,"premium":3.824,"strike":150.53333333333333,"iv":0.512576,"gamma":0.013427999999999999,"theta":-0.12453066666666668,"vega":0.14614666666666667,"rho":-0.036859549094674295,"breakevenPct":10.387360148225063},{"delta":0.3,"premium":5.096727272727272,"strike":153.56363636363636,"iv":0.5294850909090909,"gamma":0.014155272727272728,"theta":-0.1400458181818182,"vega":0.15948,"rho":-0.04448229837530348,"breakevenPct":9.313801978493665},{"delta":0.35,"premium":6.297727272727273,"strike":156.7077922077922,"iv":0.5308737662337663,"gamma":0.015080649350649351,"theta":-0.1488003896103896,"vega":0.17010363636363637,"rho":-0.05205580161109715,"breakevenPct":8.126888229505578},{"delta":0.4,"premium":7.4340909090909095,"strike":159.95454545454547,"iv":0.5182763636363636,"gamma":0.016184545454545455,"theta":-0.15146272727272728,"vega":0.17828545454545455,"rho":-0.05958492723234323,"breakevenPct":6.837825156244355},{"delta":0.45,"premium":9.071315468940316,"strike":163.0024360535932,"iv":0.5248855054811206,"gamma":0.01626004872107186,"theta":-0.15558331303288672,"vega":0.1817026796589525,"rho":-0.067448345763319,"breakevenPct":5.976165540938301},{"delta":0.5,"premium":10.825160875160874,"strike":166.10682110682112,"iv":0.5312151866151866,"gamma":0.01621145431145431,"theta":-0.1581007722007722,"vega":0.18347940797940798,"rho":-0.07539543617923225,"breakevenPct":5.15123218296416},{"delta":0.55,"premium":12.787837837837838,"strike":169.32432432432432,"iv":0.5364918918918918,"gamma":0.015954054054054055,"theta":-0.15752162162162164,"vega":0.18225675675675676,"rho":-0.08349303536868662,"breakevenPct":4.384762247511533},{"delta":0.6,"premium":14.832874015748029,"strike":172.59186351706037,"iv":0.5341787401574803,"gamma":0.015588976377952757,"theta":-0.15128320209973756,"vega":0.17743832020997374,"rho":-0.091653312073473,"breakevenPct":3.6380359152720643},{"delta":0.65,"premium":16.98289655172414,"strike":175.91724137931035,"iv":0.5291838620689655,"gamma":0.01511655172413793,"theta":-0.14227958620689657,"vega":0.17044827586206895,"rho":-0.09988966671969006,"breakevenPct":2.920108220024918},{"delta":0.7,"premium":19.36220689655172,"strike":179.3655172413793,"iv":0.522356275862069,"gamma":0.01442689655172414,"theta":-0.12979682758620692,"vega":0.1601034482758621,"rho":-0.10828997607659853,"breakevenPct":2.267165290396377},{"delta":0.75,"premium":23.375257731958758,"strike":184.2061855670103,"iv":0.5409531958762887,"gamma":0.012701649484536084,"theta":-0.1207701030927835,"vega":0.14642268041237114,"rho":-0.11795330334500753,"breakevenPct":1.7616419784066633},{"delta":0.8,"premium":27.41104651162791,"strike":189.09883720930233,"iv":0.5435523255813953,"gamma":0.011088372093023255,"theta":-0.10376046511627907,"vega":0.1288703488372093,"rho":-0.12763739073630273,"breakevenPct":1.23825507884164},{"delta":0.85,"premium":32.82535211267604,"strike":195.29929577464787,"iv":0.551438028169014,"gamma":0.009116197183098595,"theta":-0.08376373239436624,"vega":0.10754401408450708,"rho":-0.13840358287151355,"breakevenPct":0.7580590282064469},{"delta":0.9,"premium":43.50757142857144,"strike":206.65714285714287,"iv":0.5929594285714286,"gamma":0.006401999999999998,"theta":-0.06161514285714284,"vega":0.0806525714285714,"rho":-0.1533564215897533,"breakevenPct":0.3453737112839805}]},"raw":{"call":[{"delta":0.1,"premium":0.9895833333333334,"strike":197.08333333333334,"iv":0.4776916666666666,"gamma":0.00795,"theta":-0.06805,"vega":0.08069166666666668,"rho":0.011893539604204452,"breakevenPct":20.986419489152897},{"delta":0.15,"premium":1.6,"strike":190.25,"iv":0.472715,"gamma":0.010695,"theta":-0.09004499999999999,"vega":0.107565,"rho":0.017799751229501337,"breakevenPct":17.185352594447664},{"delta":0.2,"premium":2.390957446808511,"strike":186.35258358662614,"iv":0.4905452887537994,"gamma":0.012258966565349545,"theta":-0.11212796352583587,"vega":0.1284419452887538,"rho":0.02361093120424121,"breakevenPct":15.287872848202458},{"delta":0.25,"premium":3.2559278350515464,"strike":182.62886597938143,"iv":0.5032701030927835,"gamma":0.013558762886597938,"theta":-0.13067010309278349,"vega":0.14575876288659795,"rho":0.02938198803118188,"breakevenPct":13.541699791975686},{"delta":0.3,"premium":4.082664233576642,"strike":178.69525547445255,"iv":0.5000839416058395,"gamma":0.015026277372262772,"theta":-0.14268266423357664,"vega":0.16003576642335765,"rho":0.03517453832552006,"breakevenPct":11.64396647101927},{"delta":0.35,"premium":4.789311594202897,"strike":174.42632850241546,"iv":0.4719770531400966,"gamma":0.01693768115942029,"theta":-0.1444161835748792,"vega":0.17051944444444442,"rho":0.0410337942068388,"breakevenPct":9.468063461880922},{"delta":0.4,"premium":5.785688405797101,"strike":171.40700483091788,"iv":0.4718562801932367,"gamma":0.01766231884057971,"theta":-0.1508171497584541,"vega":0.1774638888888889,"rho":0.046735667895891904,"breakevenPct":8.232411957801649},{"delta":0.45,"premium":6.891396648044692,"strike":168.50837988826817,"iv":0.473112625698324,"gamma":0.018029832402234637,"theta":-0.15541094972067038,"vega":0.18168446927374302,"rho":0.05236682960151831,"breakevenPct":7.137266918921814},{"delta":0.5,"premium":8.092513966480444,"strike":165.7150837988827,"iv":0.47557072625698327,"gamma":0.018085698324022348,"theta":-0.15842770949720672,"vega":0.18352804469273742,"rho":0.057936283845952126,"breakevenPct":6.1647361361898},{"delta":0.55,"premium":9.52474804031355,"strike":162.9171332586786,"iv":0.4804907054871221,"gamma":0.01772508398656215,"theta":-0.15899171332586787,"vega":0.18150055991041433,"rho":0.0633525203833224,"breakevenPct":5.330532510150053},{"delta":0.6,"premium":11.036506159014557,"strike":160.11758118701007,"iv":0.4862577827547592,"gamma":0.017221164613661813,"theta":-0.158711758118701,"vega":0.1781410974244121,"rho":0.06871603684944498,"breakevenPct":4.543925325122699},{"delta":0.65,"premium":12.874074074074075,"strike":157.13859020310633,"iv":0.49147885304659494,"gamma":0.016227120669056152,"theta":-0.1539500597371565,"vega":0.16987359617682196,"rho":0.0738562696092669,"breakevenPct":3.8467240492199206},{"delta":0.7,"premium":14.785749999999998,"strike":154.1125,"iv":0.49425925,"gamma":0.015162750000000001,"theta":-0.14697425,"vega":0.15984175,"rho":0.07894366769975492,"breakevenPct":3.166020218061868},{"delta":0.75,"premium":16.84825,"strike":150.9875,"iv":0.49094675,"gamma":0.01397525,"theta":-0.13491175,"vega":0.14590424999999999,"rho":0.08392254234258577,"breakevenPct":2.517026540023819},{"delta":0.8,"premium":19.411176470588238,"strike":147.48529411764704,"iv":0.49035264705882353,"gamma":0.012292352941176468,"theta":-0.12038735294117646,"vega":0.12822235294117645,"rho":0.08852962657899069,"breakevenPct":1.9432981634152617},{"delta":0.85,"premium":22.593536121673004,"strike":143.46007604562737,"iv":0.4929866920152091,"gamma":0.010199239543726235,"theta":-0.10342471482889734,"vega":0.107,"rho":0.09267198727437424,"breakevenPct":1.4284654230219493},{"delta":0.9,"premium":26.904694835680754,"strike":138.4037558685446,"iv":0.49770845070422537,"gamma":0.007601877934272298,"theta":-0.08201267605633801,"vega":0.0804676056338028,"rho":0.0959586176126106,"breakevenPct":0.9733077019365055}],"put":[{"delta":0.1,"premium":1.2365112994350285,"strike":136.9632768361582,"iv":0.5306830508474576,"gamma":0.007163841807909605,"theta":-0.07165056497175142,"vega":0.08058870056497175,"rho":-0.014692454071893112,"breakevenPct":17.095705624577374},{"delta":0.15,"premium":1.9017241379310343,"strike":143.27586206896552,"iv":0.49793793103448275,"gamma":0.010137931034482758,"theta":-0.08888965517241379,"vega":0.10712068965517241,"rho":-0.021989170940715126,"breakevenPct":13.64619128910944},{"delta":0.2,"premium":2.788976377952756,"strike":147.29658792650918,"iv":0.49781312335958006,"gamma":0.012056430446194226,"theta":-0.10633648293963255,"vega":0.12795800524934384,"rho":-0.02938586961886211,"breakevenPct":11.732210519160471},{"delta":0.25,"premium":3.824,"strike":150.53333333333333,"iv":0.512576,"gamma":0.013427999999999999,"theta":-0.12453066666666668,"vega":0.14614666666666667,"rho":-0.036859549094674295,"breakevenPct":10.387360148225063},{"delta":0.3,"premium":5.096727272727272,"strike":153.56363636363636,"iv":0.5294850909090909,"gamma":0.014155272727272728,"theta":-0.1400458181818182,"vega":0.15948,"rho":-0.04448229837530348,"breakevenPct":9.313801978493665},{"delta":0.35,"premium":6.297727272727273,"strike":156.7077922077922,"iv":0.5308737662337663,"gamma":0.015080649350649351,"theta":-0.1488003896103896,"vega":0.17010363636363637,"rho":-0.05205580161109715,"breakevenPct":8.126888229505578},{"delta":0.4,"premium":7.4340909090909095,"strike":159.95454545454547,"iv":0.5182763636363636,"gamma":0.016184545454545455,"theta":-0.15146272727272728,"vega":0.17828545454545455,"rho":-0.05958492723234323,"breakevenPct":6.837825156244355},{"delta":0.45,"premium":9.071315468940316,"strike":163.0024360535932,"iv":0.5248855054811206,"gamma":0.01626004872107186,"theta":-0.15558331303288672,"vega":0.1817026796589525,"rho":-0.067448345763319,"breakevenPct":5.976165540938301},{"delta":0.5,"premium":10.825160875160874,"strike":166.10682110682112,"iv":0.5312151866151866,"gamma":0.01621145431145431,"theta":-0.1581007722007722,"vega":0.18347940797940798,"rho":-0.07539543617923225,"breakevenPct":5.15123218296416},{"delta":0.55,"premium":12.787837837837838,"strike":169.32432432432432,"iv":0.5364918918918918,"gamma":0.015954054054054055,"theta":-0.15752162162162164,"vega":0.18225675675675676,"rho":-0.08349303536868662,"breakevenPct":4.384762247511533},{"delta":0.6,"premium":14.832874015748029,"strike":172.59186351706037,"iv":0.5341787401574803,"gamma":0.015588976377952757,"theta":-0.15128320209973756,"vega":0.17743832020997374,"rho":-0.091653312073473,"breakevenPct":3.6380359152720643},{"delta":0.65,"premium":16.98289655172414,"strike":175.91724137931035,"iv":0.5291838620689655,"gamma":0.01511655172413793,"theta":-0.14227958620689657,"vega":0.17044827586206895,"rho":-0.09988966671969006,"breakevenPct":2.920108220024918},{"delta":0.7,"premium":19.36220689655172,"strike":179.3655172413793,"iv":0.522356275862069,"gamma":0.01442689655172414,"theta":-0.12979682758620692,"vega":0.1601034482758621,"rho":-0.10828997607659853,"breakevenPct":2.267165290396377},{"delta":0.75,"premium":23.375257731958758,"strike":184.2061855670103,"iv":0.5409531958762887,"gamma":0.012701649484536084,"theta":-0.1207701030927835,"vega":0.14642268041237114,"rho":-0.11795330334500753,"breakevenPct":1.7616419784066633},{"delta":0.8,"premium":27.41104651162791,"strike":189.09883720930233,"iv":0.5435523255813953,"gamma":0.011088372093023255,"theta":-0.10376046511627907,"vega":0.1288703488372093,"rho":-0.12763739073630273,"breakevenPct":1.23825507884164},{"delta":0.85,"premium":32.82535211267604,"strike":195.29929577464787,"iv":0.551438028169014,"gamma":0.009116197183098595,"theta":-0.08376373239436624,"vega":0.10754401408450708,"rho":-0.13840358287151355,"breakevenPct":0.7580590282064469},{"delta":0.9,"premium":43.50757142857144,"strike":206.65714285714287,"iv":0.5929594285714286,"gamma":0.006401999999999998,"theta":-0.06161514285714284,"vega":0.0806525714285714,"rho":-0.1533564215897533,"breakevenPct":0.3453737112839805}]}},"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"}}