{"symbol":"IJT","url":"https://intraalpha.com/companies/IJT","capturedAt":"2026-10-22T10:41:00.375Z","state":"ready","quote":{"symbol":"IJT","last_price":160.61,"prev_close":161.7,"regular_close":162.09,"change":-1.09,"change_pct":-0.6741,"regular_change":0.39,"regular_change_pct":0.2412,"extended_change":-1.48,"extended_change_pct":-0.9131,"bid":160.6,"ask":162,"bid_size":100,"ask_size":100,"volume":110799,"vwap":162.231726,"open":162.07,"high":162.715,"low":161.33,"close":162.09,"trade_count":1668,"last_trade_at":"2026-10-22T09:49:10.338958384Z","last_quote_at":"2026-10-22T09:50:25.772259746Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:40:51.245115483-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7600000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.5,"dividend_yield":0.0073,"inception_date":"2000-07-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:40:59.562412+00:00"},"optionObservedAt":"2026-10-21T19:55:05.705Z","bars":[{"c":159.21,"h":159.44,"l":159.11,"n":21,"o":159.44,"t":"2026-10-15T13:30:00Z","v":1930,"vw":159.322147},{"c":159.38,"h":159.38,"l":159.08,"n":39,"o":159.08,"t":"2026-10-15T13:35:00Z","v":2248,"vw":159.2278},{"c":159.43,"h":159.56,"l":159.43,"n":16,"o":159.56,"t":"2026-10-15T13:40:00Z","v":1377,"vw":159.502498},{"c":159.04,"h":159.1,"l":159.04,"n":20,"o":159.1,"t":"2026-10-15T13:45:00Z","v":1098,"vw":159.075},{"c":158.92,"h":159.21,"l":158.92,"n":19,"o":159.21,"t":"2026-10-15T13:50:00Z","v":1073,"vw":159.038889},{"c":159.12,"h":159.12,"l":158.856,"n":24,"o":158.856,"t":"2026-10-15T13:55:00Z","v":1919,"vw":159.001027},{"c":159.525,"h":159.58,"l":159.48,"n":21,"o":159.48,"t":"2026-10-15T14:00:00Z","v":1081,"vw":159.521721},{"c":160.05,"h":160.05,"l":159.63,"n":49,"o":159.63,"t":"2026-10-15T14:05:00Z","v":5498,"vw":159.844711},{"c":159.91,"h":159.99,"l":159.91,"n":2,"o":159.99,"t":"2026-10-15T14:10:00Z","v":200,"vw":159.95},{"c":159.92,"h":160.03,"l":159.85,"n":34,"o":159.99,"t":"2026-10-15T14:15:00Z","v":2466,"vw":159.911764},{"c":159.7701,"h":159.96,"l":159.7701,"n":20,"o":159.96,"t":"2026-10-15T14:20:00Z","v":1601,"vw":159.81269},{"c":159.76,"h":159.83,"l":159.75,"n":24,"o":159.83,"t":"2026-10-15T14:25:00Z","v":2775,"vw":159.766035},{"c":160.08,"h":160.08,"l":159.75,"n":18,"o":159.75,"t":"2026-10-15T14:30:00Z","v":322,"vw":159.921346},{"c":159.9859,"h":159.9859,"l":159.9859,"n":3,"o":159.9859,"t":"2026-10-15T14:35:00Z","v":718,"vw":159.9859},{"c":160.3572,"h":160.5,"l":160.27,"n":19,"o":160.27,"t":"2026-10-15T14:40:00Z","v":1572,"vw":160.446498},{"c":160.305,"h":160.3542,"l":160.305,"n":16,"o":160.3542,"t":"2026-10-15T14:45:00Z","v":755,"vw":160.324215},{"c":160.45,"h":160.45,"l":160.3999,"n":7,"o":160.3999,"t":"2026-10-15T14:50:00Z","v":795,"vw":160.416047},{"c":160.53,"h":160.53,"l":160.53,"n":2,"o":160.53,"t":"2026-10-15T14:55:00Z","v":113,"vw":160.53},{"c":160.57,"h":160.57,"l":160.57,"n":5,"o":160.57,"t":"2026-10-15T15:00:00Z","v":233,"vw":160.57},{"c":160.74,"h":160.75,"l":160.69,"n":15,"o":160.75,"t":"2026-10-15T15:10:00Z","v":1488,"vw":160.725385},{"c":160.67,"h":160.8,"l":160.67,"n":20,"o":160.78,"t":"2026-10-15T15:15:00Z","v":1506,"vw":160.764748},{"c":160.595,"h":160.595,"l":160.595,"n":1,"o":160.595,"t":"2026-10-15T15:20:00Z","v":311,"vw":160.595},{"c":160.62,"h":160.62,"l":160.55,"n":39,"o":160.57,"t":"2026-10-15T15:25:00Z","v":3185,"vw":160.583339},{"c":160.47,"h":160.52,"l":160.42,"n":13,"o":160.52,"t":"2026-10-15T15:30:00Z","v":685,"vw":160.469192},{"c":160.36,"h":160.5,"l":160.36,"n":16,"o":160.5,"t":"2026-10-15T15:40:00Z","v":926,"vw":160.442263},{"c":160.33,"h":160.38,"l":160.33,"n":7,"o":160.38,"t":"2026-10-15T15:45:00Z","v":361,"vw":160.351333},{"c":160.33,"h":160.36,"l":160.33,"n":18,"o":160.36,"t":"2026-10-15T15:50:00Z","v":402,"vw":160.347705},{"c":160.38,"h":160.38,"l":160.38,"n":5,"o":160.38,"t":"2026-10-15T15:55:00Z","v":283,"vw":160.38},{"c":160.1826,"h":160.2999,"l":160.12,"n":9,"o":160.25,"t":"2026-10-15T16:05:00Z","v":961,"vw":160.202804},{"c":160.14,"h":160.2,"l":160.14,"n":17,"o":160.2,"t":"2026-10-15T16:10:00Z","v":1003,"vw":160.188},{"c":159.93,"h":159.93,"l":159.93,"n":2,"o":159.93,"t":"2026-10-15T16:15:00Z","v":112,"vw":159.93},{"c":160.01,"h":160.01,"l":159.97,"n":5,"o":159.97,"t":"2026-10-15T16:20:00Z","v":600,"vw":160.002832},{"c":159.9,"h":159.9,"l":159.9,"n":3,"o":159.9,"t":"2026-10-15T16:25:00Z","v":164,"vw":159.9},{"c":159.975,"h":159.975,"l":159.96,"n":9,"o":159.96,"t":"2026-10-15T16:30:00Z","v":254,"vw":159.967925},{"c":160.1,"h":160.11,"l":159.985,"n":7,"o":159.985,"t":"2026-10-15T16:35:00Z","v":725,"vw":160.080024},{"c":160.1,"h":160.1,"l":160.1,"n":9,"o":160.1,"t":"2026-10-15T16:45:00Z","v":837,"vw":160.1},{"c":160.06,"h":160.06,"l":160,"n":9,"o":160,"t":"2026-10-15T16:50:00Z","v":509,"vw":160.04},{"c":160.1351,"h":160.1351,"l":160.065,"n":7,"o":160.065,"t":"2026-10-15T16:55:00Z","v":1267,"vw":160.107832},{"c":160.16,"h":160.16,"l":160.16,"n":3,"o":160.16,"t":"2026-10-15T17:05:00Z","v":157,"vw":160.16},{"c":160.13,"h":160.18,"l":160.13,"n":7,"o":160.18,"t":"2026-10-15T17:10:00Z","v":903,"vw":160.163721},{"c":160.26,"h":160.26,"l":160.26,"n":2,"o":160.26,"t":"2026-10-15T17:15:00Z","v":160,"vw":160.26},{"c":160.29,"h":160.34,"l":160.29,"n":10,"o":160.34,"t":"2026-10-15T17:20:00Z","v":588,"vw":160.316864},{"c":160.375,"h":160.39,"l":160.32,"n":7,"o":160.32,"t":"2026-10-15T17:30:00Z","v":419,"vw":160.35125},{"c":160.37,"h":160.4105,"l":160.37,"n":9,"o":160.37,"t":"2026-10-15T17:35:00Z","v":791,"vw":160.393391},{"c":160.41,"h":160.41,"l":160.41,"n":2,"o":160.41,"t":"2026-10-15T17:40:00Z","v":398,"vw":160.41},{"c":160.37,"h":160.37,"l":160.37,"n":5,"o":160.37,"t":"2026-10-15T17:45:00Z","v":183,"vw":160.37},{"c":160.35,"h":160.35,"l":160.35,"n":4,"o":160.35,"t":"2026-10-15T17:50:00Z","v":206,"vw":160.35},{"c":160.36,"h":160.385,"l":160.36,"n":6,"o":160.385,"t":"2026-10-15T17:55:00Z","v":401,"vw":160.372416},{"c":160.395,"h":160.395,"l":160.395,"n":4,"o":160.395,"t":"2026-10-15T18:00:00Z","v":130,"vw":160.395},{"c":160.2318,"h":160.35,"l":160.2318,"n":7,"o":160.35,"t":"2026-10-15T18:05:00Z","v":1106,"vw":160.318506},{"c":160.2412,"h":160.3299,"l":160.2412,"n":4,"o":160.3299,"t":"2026-10-15T18:10:00Z","v":364,"vw":160.268719},{"c":160.24,"h":160.24,"l":160.195,"n":5,"o":160.195,"t":"2026-10-15T18:15:00Z","v":330,"vw":160.213828},{"c":160.16,"h":160.2349,"l":160.16,"n":6,"o":160.2349,"t":"2026-10-15T18:20:00Z","v":1572,"vw":160.195915},{"c":160.15,"h":160.15,"l":160.11,"n":15,"o":160.14,"t":"2026-10-15T18:25:00Z","v":2176,"vw":160.116954},{"c":160.21,"h":160.21,"l":160.205,"n":11,"o":160.2051,"t":"2026-10-15T18:30:00Z","v":446,"vw":160.206344},{"c":160.23,"h":160.27,"l":160.18,"n":46,"o":160.21,"t":"2026-10-15T18:35:00Z","v":6437,"vw":160.213018},{"c":160.26,"h":160.26,"l":160.185,"n":23,"o":160.245,"t":"2026-10-15T18:40:00Z","v":1558,"vw":160.21164},{"c":160.22,"h":160.22,"l":160.17,"n":21,"o":160.17,"t":"2026-10-15T18:45:00Z","v":1203,"vw":160.210947},{"c":160.275,"h":160.31,"l":160.2698,"n":17,"o":160.27,"t":"2026-10-15T18:50:00Z","v":1825,"vw":160.273202},{"c":160.36,"h":160.36,"l":160.27,"n":33,"o":160.314845,"t":"2026-10-15T18:55:00Z","v":2224,"vw":160.311488},{"c":160.45,"h":160.46,"l":160.38,"n":13,"o":160.38,"t":"2026-10-15T19:00:00Z","v":960,"vw":160.442777},{"c":160.5,"h":160.545,"l":160.48,"n":16,"o":160.545,"t":"2026-10-15T19:05:00Z","v":1092,"vw":160.495646},{"c":160.63,"h":160.63,"l":160.545,"n":25,"o":160.545,"t":"2026-10-15T19:10:00Z","v":1567,"vw":160.580453},{"c":160.775,"h":160.775,"l":160.77,"n":11,"o":160.77,"t":"2026-10-15T19:15:00Z","v":639,"vw":160.771},{"c":160.92,"h":160.92,"l":160.885,"n":19,"o":160.89,"t":"2026-10-15T19:20:00Z","v":1236,"vw":160.893},{"c":160.79,"h":160.91,"l":160.79,"n":12,"o":160.91,"t":"2026-10-15T19:25:00Z","v":1596,"vw":160.820899},{"c":160.96,"h":160.96,"l":160.79,"n":33,"o":160.79,"t":"2026-10-15T19:30:00Z","v":2017,"vw":160.88752},{"c":161.01,"h":161.05,"l":160.98,"n":30,"o":160.98,"t":"2026-10-15T19:35:00Z","v":2430,"vw":161.008684},{"c":161.09,"h":161.09,"l":161.03,"n":13,"o":161.03,"t":"2026-10-15T19:40:00Z","v":712,"vw":161.07},{"c":160.95,"h":161.125,"l":160.95,"n":75,"o":161.1,"t":"2026-10-15T19:45:00Z","v":4851,"vw":161.047093},{"c":160.93,"h":160.93,"l":160.83,"n":19,"o":160.83,"t":"2026-10-15T19:50:00Z","v":1465,"vw":160.894091},{"c":161.03,"h":161.1199,"l":160.95,"n":109,"o":160.9653,"t":"2026-10-15T19:55:00Z","v":9780,"vw":161.055371},{"c":161.01,"h":161.01,"l":161.01,"n":5,"o":161.01,"t":"2026-10-15T20:00:00Z","v":311,"vw":161.01},{"c":161.27,"h":161.27,"l":161.18,"n":11,"o":161.18,"t":"2026-10-16T13:30:00Z","v":932,"vw":161.194723},{"c":161.37,"h":161.37,"l":161.28,"n":9,"o":161.28,"t":"2026-10-16T13:35:00Z","v":245,"vw":161.324118},{"c":161.48,"h":161.48,"l":161.32,"n":15,"o":161.38,"t":"2026-10-16T13:40:00Z","v":683,"vw":161.3925},{"c":161.635,"h":161.715,"l":161.61,"n":11,"o":161.715,"t":"2026-10-16T13:45:00Z","v":573,"vw":161.661591},{"c":161.63,"h":161.63,"l":161.51,"n":8,"o":161.51,"t":"2026-10-16T13:50:00Z","v":389,"vw":161.582381},{"c":161.47,"h":161.685,"l":161.47,"n":28,"o":161.685,"t":"2026-10-16T13:55:00Z","v":30426,"vw":161.578817},{"c":161.44,"h":161.73,"l":161.44,"n":59,"o":161.49,"t":"2026-10-16T14:00:00Z","v":3399,"vw":161.606349},{"c":161.22,"h":161.51,"l":161.22,"n":33,"o":161.51,"t":"2026-10-16T14:05:00Z","v":2164,"vw":161.326428},{"c":161.175,"h":161.2,"l":161.1,"n":62,"o":161.15,"t":"2026-10-16T14:10:00Z","v":4236,"vw":161.145816},{"c":161.16,"h":161.21,"l":161.08,"n":37,"o":161.2,"t":"2026-10-16T14:15:00Z","v":2195,"vw":161.185385},{"c":161.29,"h":161.3,"l":161.12,"n":20,"o":161.12,"t":"2026-10-16T14:20:00Z","v":1080,"vw":161.233158},{"c":161.19,"h":161.26,"l":161.19,"n":14,"o":161.26,"t":"2026-10-16T14:25:00Z","v":1268,"vw":161.218166},{"c":161.18,"h":161.22,"l":161.07,"n":30,"o":161.11,"t":"2026-10-16T14:30:00Z","v":2031,"vw":161.190372},{"c":161.08,"h":161.18,"l":161.08,"n":15,"o":161.17,"t":"2026-10-16T14:35:00Z","v":1048,"vw":161.147933},{"c":161.01,"h":161.01,"l":161.01,"n":3,"o":161.01,"t":"2026-10-16T14:40:00Z","v":204,"vw":161.01},{"c":161.09,"h":161.09,"l":160.97,"n":32,"o":161.047,"t":"2026-10-16T14:45:00Z","v":8228,"vw":161.004486},{"c":160.97,"h":161.13,"l":160.97,"n":27,"o":161.13,"t":"2026-10-16T14:50:00Z","v":5765,"vw":160.985429},{"c":160.955,"h":160.955,"l":160.955,"n":4,"o":160.955,"t":"2026-10-16T14:55:00Z","v":458,"vw":160.955},{"c":160.87,"h":160.99,"l":160.87,"n":14,"o":160.99,"t":"2026-10-16T15:00:00Z","v":874,"vw":160.904062},{"c":160.6551,"h":160.6569,"l":160.6551,"n":2,"o":160.6569,"t":"2026-10-16T15:05:00Z","v":340,"vw":160.655894},{"c":160.58,"h":160.58,"l":160.58,"n":2,"o":160.58,"t":"2026-10-16T15:10:00Z","v":108,"vw":160.58},{"c":160.595,"h":160.63,"l":160.541,"n":36,"o":160.62,"t":"2026-10-16T15:15:00Z","v":5478,"vw":160.553399},{"c":160.375,"h":160.375,"l":160.375,"n":3,"o":160.375,"t":"2026-10-16T15:25:00Z","v":163,"vw":160.375},{"c":160.42,"h":160.42,"l":160.42,"n":2,"o":160.42,"t":"2026-10-16T15:30:00Z","v":156,"vw":160.42},{"c":160.33,"h":160.42,"l":160.32,"n":31,"o":160.42,"t":"2026-10-16T15:35:00Z","v":2304,"vw":160.347125},{"c":160.24,"h":160.3,"l":160.24,"n":12,"o":160.3,"t":"2026-10-16T15:40:00Z","v":846,"vw":160.262141},{"c":160.19,"h":160.26,"l":160.13,"n":14,"o":160.15,"t":"2026-10-16T15:45:00Z","v":767,"vw":160.185},{"c":159.99,"h":160.04,"l":159.99,"n":25,"o":160.04,"t":"2026-10-16T15:50:00Z","v":1311,"vw":160.014298},{"c":159.86,"h":159.965,"l":159.86,"n":12,"o":159.965,"t":"2026-10-16T15:55:00Z","v":558,"vw":159.90375},{"c":159.75,"h":159.81,"l":159.75,"n":26,"o":159.81,"t":"2026-10-16T16:00:00Z","v":1336,"vw":159.784545},{"c":159.79,"h":159.84,"l":159.79,"n":14,"o":159.7901,"t":"2026-10-16T16:05:00Z","v":782,"vw":159.8109},{"c":159.82,"h":159.82,"l":159.74,"n":46,"o":159.7879,"t":"2026-10-16T16:10:00Z","v":2996,"vw":159.79649},{"c":159.68,"h":159.9,"l":159.68,"n":19,"o":159.88,"t":"2026-10-16T16:15:00Z","v":1193,"vw":159.792917},{"c":159.78,"h":159.84,"l":159.78,"n":9,"o":159.81,"t":"2026-10-16T16:20:00Z","v":540,"vw":159.809247},{"c":159.69,"h":159.7893,"l":159.69,"n":28,"o":159.73,"t":"2026-10-16T16:25:00Z","v":2028,"vw":159.754201},{"c":159.56,"h":159.64,"l":159.56,"n":14,"o":159.62,"t":"2026-10-16T16:30:00Z","v":1859,"vw":159.626865},{"c":159.49,"h":159.49,"l":159.4541,"n":5,"o":159.4541,"t":"2026-10-16T16:35:00Z","v":699,"vw":159.476237},{"c":159.42,"h":159.51,"l":159.41,"n":30,"o":159.51,"t":"2026-10-16T16:40:00Z","v":6540,"vw":159.416997},{"c":159.2,"h":159.41,"l":159.2,"n":26,"o":159.41,"t":"2026-10-16T16:45:00Z","v":1459,"vw":159.335909},{"c":159.21,"h":159.23,"l":159.115,"n":13,"o":159.115,"t":"2026-10-16T16:50:00Z","v":662,"vw":159.202831},{"c":159.19,"h":159.225,"l":159.19,"n":9,"o":159.225,"t":"2026-10-16T16:55:00Z","v":501,"vw":159.2075},{"c":159.09,"h":159.26,"l":159.09,"n":22,"o":159.26,"t":"2026-10-16T17:00:00Z","v":1545,"vw":159.16565},{"c":158.86,"h":158.88,"l":158.86,"n":14,"o":158.88,"t":"2026-10-16T17:05:00Z","v":937,"vw":158.8775},{"c":158.81,"h":158.85,"l":158.81,"n":8,"o":158.85,"t":"2026-10-16T17:10:00Z","v":394,"vw":158.83},{"c":158.715,"h":158.8,"l":158.7028,"n":28,"o":158.8,"t":"2026-10-16T17:15:00Z","v":1511,"vw":158.755055},{"c":158.73,"h":158.77,"l":158.635,"n":33,"o":158.71,"t":"2026-10-16T17:20:00Z","v":2815,"vw":158.711935},{"c":158.92,"h":158.92,"l":158.81,"n":29,"o":158.89,"t":"2026-10-16T17:25:00Z","v":1007,"vw":158.86},{"c":158.98,"h":159.01,"l":158.91,"n":21,"o":158.92,"t":"2026-10-16T17:30:00Z","v":1265,"vw":158.951716},{"c":158.96,"h":159.07,"l":158.96,"n":16,"o":159.07,"t":"2026-10-16T17:35:00Z","v":2194,"vw":159.006151},{"c":159.245,"h":159.36,"l":158.95,"n":81,"o":158.95,"t":"2026-10-16T17:40:00Z","v":6962,"vw":159.187827},{"c":159.04,"h":159.2,"l":159,"n":24,"o":159.2,"t":"2026-10-16T17:45:00Z","v":2109,"vw":159.064126},{"c":158.77,"h":158.96,"l":158.77,"n":40,"o":158.94,"t":"2026-10-16T17:50:00Z","v":1076,"vw":158.850087},{"c":158.745,"h":158.7892,"l":158.73,"n":33,"o":158.785,"t":"2026-10-16T17:55:00Z","v":1320,"vw":158.757365},{"c":158.57,"h":158.62,"l":158.535,"n":42,"o":158.62,"t":"2026-10-16T18:00:00Z","v":1921,"vw":158.586333},{"c":158.72,"h":158.72,"l":158.565,"n":34,"o":158.565,"t":"2026-10-16T18:05:00Z","v":2122,"vw":158.685875},{"c":158.745,"h":158.745,"l":158.66,"n":8,"o":158.66,"t":"2026-10-16T18:10:00Z","v":877,"vw":158.697019},{"c":158.611,"h":158.815,"l":158.611,"n":26,"o":158.815,"t":"2026-10-16T18:15:00Z","v":1588,"vw":158.763465},{"c":158.715,"h":158.715,"l":158.623,"n":12,"o":158.623,"t":"2026-10-16T18:20:00Z","v":926,"vw":158.674796},{"c":158.755,"h":158.8,"l":158.685,"n":50,"o":158.8,"t":"2026-10-16T18:25:00Z","v":4497,"vw":158.715686},{"c":158.825,"h":158.825,"l":158.67,"n":16,"o":158.67,"t":"2026-10-16T18:30:00Z","v":1368,"vw":158.723858},{"c":158.87,"h":158.87,"l":158.72,"n":13,"o":158.72,"t":"2026-10-16T18:35:00Z","v":1065,"vw":158.822188},{"c":158.77,"h":158.885,"l":158.74,"n":17,"o":158.875,"t":"2026-10-16T18:40:00Z","v":1084,"vw":158.7975},{"c":158.77,"h":158.86,"l":158.77,"n":12,"o":158.84,"t":"2026-10-16T18:45:00Z","v":740,"vw":158.813708},{"c":158.78,"h":158.78,"l":158.67,"n":18,"o":158.67,"t":"2026-10-16T18:55:00Z","v":1649,"vw":158.732068},{"c":158.59,"h":158.785,"l":158.55,"n":24,"o":158.675,"t":"2026-10-16T19:05:00Z","v":1664,"vw":158.65036},{"c":158.87,"h":158.88,"l":158.675,"n":27,"o":158.675,"t":"2026-10-16T19:10:00Z","v":2027,"vw":158.794335},{"c":158.85,"h":159.02,"l":158.8,"n":74,"o":159.02,"t":"2026-10-16T19:15:00Z","v":5881,"vw":158.943095},{"c":158.99,"h":159.02,"l":158.94,"n":46,"o":158.955,"t":"2026-10-16T19:20:00Z","v":2713,"vw":158.976442},{"c":158.97,"h":159.045,"l":158.96,"n":22,"o":159.045,"t":"2026-10-16T19:25:00Z","v":1407,"vw":159.008299},{"c":158.9401,"h":159.07,"l":158.905,"n":46,"o":159.025,"t":"2026-10-16T19:30:00Z","v":2581,"vw":159.026816},{"c":158.765,"h":158.935,"l":158.765,"n":47,"o":158.925,"t":"2026-10-16T19:35:00Z","v":2893,"vw":158.861375},{"c":158.605,"h":158.79,"l":158.605,"n":29,"o":158.77,"t":"2026-10-16T19:40:00Z","v":1338,"vw":158.697917},{"c":158.76,"h":158.8,"l":158.69,"n":30,"o":158.69,"t":"2026-10-16T19:45:00Z","v":1644,"vw":158.748684},{"c":158.95,"h":159,"l":158.8,"n":41,"o":158.82,"t":"2026-10-16T19:50:00Z","v":2637,"vw":158.880763},{"c":158.96,"h":159.05,"l":158.93,"n":66,"o":158.955,"t":"2026-10-16T19:55:00Z","v":5460,"vw":158.98918},{"c":158.97,"h":158.97,"l":158.97,"n":7,"o":158.97,"t":"2026-10-16T20:00:00Z","v":432,"vw":158.97},{"c":159.95,"h":159.95,"l":159.69,"n":23,"o":159.69,"t":"2026-10-19T13:30:00Z","v":2677,"vw":159.732649},{"c":159.885,"h":159.885,"l":159.83,"n":6,"o":159.83,"t":"2026-10-19T13:35:00Z","v":291,"vw":159.8575},{"c":159.46,"h":159.835,"l":159.44,"n":70,"o":159.835,"t":"2026-10-19T13:40:00Z","v":8881,"vw":159.507224},{"c":159.53,"h":159.53,"l":159.41,"n":92,"o":159.53,"t":"2026-10-19T13:45:00Z","v":5524,"vw":159.499057},{"c":159.26,"h":159.41,"l":159.245,"n":33,"o":159.41,"t":"2026-10-19T13:50:00Z","v":2126,"vw":159.295205},{"c":159.075,"h":159.25,"l":158.99,"n":93,"o":159.2002,"t":"2026-10-19T13:55:00Z","v":8599,"vw":159.219972},{"c":159.18,"h":159.29,"l":159.15,"n":76,"o":159.15,"t":"2026-10-19T14:00:00Z","v":5711,"vw":159.190381},{"c":159.31,"h":159.35,"l":159.24,"n":45,"o":159.24,"t":"2026-10-19T14:05:00Z","v":4121,"vw":159.325276},{"c":159.49,"h":159.49,"l":159.3,"n":97,"o":159.35,"t":"2026-10-19T14:10:00Z","v":8693,"vw":159.362245},{"c":159.705,"h":159.74,"l":159.51,"n":51,"o":159.51,"t":"2026-10-19T14:15:00Z","v":3362,"vw":159.648718},{"c":159.64,"h":159.73,"l":159.5975,"n":56,"o":159.64,"t":"2026-10-19T14:20:00Z","v":4300,"vw":159.648367},{"c":159.64,"h":159.67,"l":159.55,"n":120,"o":159.67,"t":"2026-10-19T14:25:00Z","v":9855,"vw":159.606547},{"c":159.31,"h":159.6,"l":159.31,"n":61,"o":159.6,"t":"2026-10-19T14:30:00Z","v":5782,"vw":159.398182},{"c":159.34,"h":159.45,"l":159.31,"n":100,"o":159.34,"t":"2026-10-19T14:35:00Z","v":8511,"vw":159.38215},{"c":159.42,"h":159.42,"l":159.34,"n":61,"o":159.34,"t":"2026-10-19T14:40:00Z","v":3791,"vw":159.368341},{"c":159.53,"h":159.63,"l":159.4,"n":41,"o":159.4,"t":"2026-10-19T14:45:00Z","v":15404,"vw":159.524605},{"c":159.47,"h":159.48,"l":159.45,"n":71,"o":159.46,"t":"2026-10-19T14:50:00Z","v":5957,"vw":159.464587},{"c":159.6,"h":159.62,"l":159.45,"n":97,"o":159.45,"t":"2026-10-19T14:55:00Z","v":8634,"vw":159.571408},{"c":159.79,"h":159.81,"l":159.63,"n":47,"o":159.63,"t":"2026-10-19T15:00:00Z","v":3070,"vw":159.705078},{"c":159.86,"h":159.86,"l":159.76,"n":117,"o":159.76,"t":"2026-10-19T15:05:00Z","v":11768,"vw":159.827997},{"c":160.08,"h":160.12,"l":159.86,"n":45,"o":159.86,"t":"2026-10-19T15:10:00Z","v":2487,"vw":160.01415},{"c":160.12,"h":160.12,"l":160.02,"n":51,"o":160.08,"t":"2026-10-19T15:15:00Z","v":4482,"vw":160.053362},{"c":160.26,"h":160.28,"l":160.08,"n":68,"o":160.105,"t":"2026-10-19T15:20:00Z","v":5574,"vw":160.178957},{"c":160.17,"h":160.21,"l":160.15,"n":49,"o":160.21,"t":"2026-10-19T15:25:00Z","v":4189,"vw":160.179492},{"c":160.14,"h":160.19,"l":160.14,"n":15,"o":160.19,"t":"2026-10-19T15:30:00Z","v":686,"vw":160.1525},{"c":160.3,"h":160.3,"l":160.2,"n":14,"o":160.2,"t":"2026-10-19T15:35:00Z","v":662,"vw":160.26},{"c":160.29,"h":160.36,"l":160.29,"n":17,"o":160.36,"t":"2026-10-19T15:40:00Z","v":1258,"vw":160.31126},{"c":160.22,"h":160.26,"l":160.22,"n":15,"o":160.24,"t":"2026-10-19T15:45:00Z","v":2077,"vw":160.238637},{"c":160.21,"h":160.25,"l":160.2,"n":20,"o":160.2,"t":"2026-10-19T15:50:00Z","v":2656,"vw":160.206823},{"c":160.18,"h":160.265,"l":160.145,"n":58,"o":160.19,"t":"2026-10-19T15:55:00Z","v":2878,"vw":160.197143},{"c":159.91,"h":159.98,"l":159.76,"n":33,"o":159.98,"t":"2026-10-19T16:00:00Z","v":1789,"vw":159.847491},{"c":159.8042,"h":159.98,"l":159.8042,"n":12,"o":159.98,"t":"2026-10-19T16:05:00Z","v":1106,"vw":159.951007},{"c":159.91,"h":159.91,"l":159.82,"n":18,"o":159.835,"t":"2026-10-19T16:10:00Z","v":1098,"vw":159.848333},{"c":159.906,"h":159.93,"l":159.89,"n":12,"o":159.89,"t":"2026-10-19T16:15:00Z","v":1117,"vw":159.918534},{"c":159.8,"h":159.8172,"l":159.79,"n":13,"o":159.815,"t":"2026-10-19T16:20:00Z","v":1141,"vw":159.807931},{"c":159.74,"h":159.74,"l":159.73,"n":8,"o":159.73,"t":"2026-10-19T16:25:00Z","v":210,"vw":159.735098},{"c":159.66,"h":159.75,"l":159.66,"n":34,"o":159.75,"t":"2026-10-19T16:30:00Z","v":2230,"vw":159.676126},{"c":159.73,"h":159.74,"l":159.73,"n":13,"o":159.74,"t":"2026-10-19T16:35:00Z","v":690,"vw":159.737727},{"c":159.7,"h":159.74,"l":159.7,"n":11,"o":159.74,"t":"2026-10-19T16:40:00Z","v":427,"vw":159.72},{"c":159.665,"h":159.75,"l":159.65,"n":17,"o":159.71,"t":"2026-10-19T16:45:00Z","v":1920,"vw":159.693986},{"c":159.57,"h":159.7,"l":159.56,"n":8,"o":159.7,"t":"2026-10-19T16:50:00Z","v":731,"vw":159.633222},{"c":159.64,"h":159.64,"l":159.64,"n":1,"o":159.64,"t":"2026-10-19T16:55:00Z","v":100,"vw":159.64},{"c":159.53,"h":159.53,"l":159.52,"n":7,"o":159.52,"t":"2026-10-19T17:00:00Z","v":416,"vw":159.526667},{"c":159.45,"h":159.54,"l":159.43,"n":29,"o":159.52,"t":"2026-10-19T17:05:00Z","v":2212,"vw":159.4966},{"c":159.48,"h":159.51,"l":159.39,"n":31,"o":159.39,"t":"2026-10-19T17:10:00Z","v":1130,"vw":159.4785},{"c":159.61,"h":159.61,"l":159.46,"n":18,"o":159.46,"t":"2026-10-19T17:15:00Z","v":1200,"vw":159.559865},{"c":159.53,"h":159.53,"l":159.49,"n":15,"o":159.52,"t":"2026-10-19T17:20:00Z","v":1177,"vw":159.520712},{"c":159.56,"h":159.61,"l":159.56,"n":21,"o":159.61,"t":"2026-10-19T17:25:00Z","v":1001,"vw":159.585714},{"c":159.555,"h":159.555,"l":159.545,"n":6,"o":159.55,"t":"2026-10-19T17:30:00Z","v":303,"vw":159.55},{"c":159.44,"h":159.47,"l":159.44,"n":13,"o":159.47,"t":"2026-10-19T17:35:00Z","v":1129,"vw":159.45389},{"c":159.54,"h":159.6,"l":159.43,"n":56,"o":159.46,"t":"2026-10-19T17:40:00Z","v":7611,"vw":159.542335},{"c":159.37,"h":159.49,"l":159.345,"n":36,"o":159.49,"t":"2026-10-19T17:45:00Z","v":3194,"vw":159.395088},{"c":159.42,"h":159.42,"l":159.35,"n":22,"o":159.39,"t":"2026-10-19T17:50:00Z","v":1478,"vw":159.390614},{"c":159.509,"h":159.509,"l":159.425,"n":21,"o":159.425,"t":"2026-10-19T17:55:00Z","v":38910,"vw":159.458525},{"c":159.51,"h":159.51,"l":159.39,"n":104,"o":159.51,"t":"2026-10-19T18:00:00Z","v":20614,"vw":159.415373},{"c":159.42,"h":159.495,"l":159.42,"n":12,"o":159.495,"t":"2026-10-19T18:05:00Z","v":904,"vw":159.44625},{"c":159.52,"h":159.53,"l":159.4217,"n":44,"o":159.4217,"t":"2026-10-19T18:10:00Z","v":2179,"vw":159.463302},{"c":159.58,"h":159.58,"l":159.56,"n":8,"o":159.56,"t":"2026-10-19T18:15:00Z","v":627,"vw":159.572143},{"c":159.58,"h":159.58,"l":159.58,"n":6,"o":159.58,"t":"2026-10-19T18:20:00Z","v":314,"vw":159.58},{"c":159.405,"h":159.53,"l":159.395,"n":33,"o":159.53,"t":"2026-10-19T18:25:00Z","v":2482,"vw":159.453244},{"c":159.42,"h":159.44,"l":159.41,"n":22,"o":159.44,"t":"2026-10-19T18:30:00Z","v":2026,"vw":159.428584},{"c":159.43,"h":159.45,"l":159.4,"n":18,"o":159.4,"t":"2026-10-19T18:35:00Z","v":636,"vw":159.431864},{"c":159.46,"h":159.475,"l":159.445,"n":16,"o":159.445,"t":"2026-10-19T18:40:00Z","v":698,"vw":159.45836},{"c":159.57,"h":159.57,"l":159.495,"n":17,"o":159.51,"t":"2026-10-19T18:45:00Z","v":725,"vw":159.527813},{"c":159.46,"h":159.53,"l":159.46,"n":19,"o":159.53,"t":"2026-10-19T18:50:00Z","v":983,"vw":159.487062},{"c":159.53,"h":159.54,"l":159.51,"n":13,"o":159.51,"t":"2026-10-19T18:55:00Z","v":1769,"vw":159.52248},{"c":159.5525,"h":159.59,"l":159.52,"n":36,"o":159.53,"t":"2026-10-19T19:00:00Z","v":2997,"vw":159.547345},{"c":159.44,"h":159.55,"l":159.44,"n":13,"o":159.54,"t":"2026-10-19T19:05:00Z","v":1142,"vw":159.531223},{"c":159.42,"h":159.47,"l":159.39,"n":69,"o":159.4201,"t":"2026-10-19T19:10:00Z","v":5503,"vw":159.440427},{"c":159.49,"h":159.49,"l":159.43,"n":23,"o":159.445,"t":"2026-10-19T19:15:00Z","v":1823,"vw":159.440746},{"c":159.61,"h":159.61,"l":159.515,"n":33,"o":159.55,"t":"2026-10-19T19:20:00Z","v":2277,"vw":159.555919},{"c":159.57,"h":159.63,"l":159.56,"n":34,"o":159.62,"t":"2026-10-19T19:25:00Z","v":2693,"vw":159.603852},{"c":159.57,"h":159.6268,"l":159.57,"n":35,"o":159.57,"t":"2026-10-19T19:30:00Z","v":2172,"vw":159.588961},{"c":159.705,"h":159.72,"l":159.69,"n":25,"o":159.69,"t":"2026-10-19T19:35:00Z","v":1751,"vw":159.707719},{"c":159.75,"h":159.75,"l":159.73,"n":71,"o":159.74,"t":"2026-10-19T19:40:00Z","v":1917,"vw":159.744199},{"c":159.63,"h":159.7,"l":159.6215,"n":57,"o":159.69,"t":"2026-10-19T19:45:00Z","v":1992,"vw":159.646999},{"c":159.505,"h":159.53,"l":159.505,"n":12,"o":159.53,"t":"2026-10-19T19:50:00Z","v":381,"vw":159.520272},{"c":159.48,"h":159.505,"l":159.37,"n":68,"o":159.475,"t":"2026-10-19T19:55:00Z","v":4362,"vw":159.430492},{"c":159.53,"h":159.53,"l":159.53,"n":6,"o":159.53,"t":"2026-10-19T20:00:00Z","v":219,"vw":159.53},{"c":159.85,"h":159.85,"l":159.15,"n":21,"o":159.76,"t":"2026-10-20T13:30:00Z","v":1136,"vw":159.690201},{"c":160,"h":160,"l":159.81,"n":32,"o":159.96,"t":"2026-10-20T13:40:00Z","v":2735,"vw":159.940335},{"c":160.29,"h":160.29,"l":160.0991,"n":19,"o":160.0991,"t":"2026-10-20T13:45:00Z","v":1511,"vw":160.178444},{"c":160.7,"h":160.7,"l":160.55,"n":37,"o":160.57,"t":"2026-10-20T13:50:00Z","v":2436,"vw":160.597814},{"c":161.03,"h":161.03,"l":160.72,"n":47,"o":160.72,"t":"2026-10-20T13:55:00Z","v":4092,"vw":160.937227},{"c":160.55,"h":160.9246,"l":160.55,"n":15,"o":160.9246,"t":"2026-10-20T14:00:00Z","v":526,"vw":160.71615},{"c":160.66,"h":160.66,"l":160.535,"n":36,"o":160.535,"t":"2026-10-20T14:05:00Z","v":3803,"vw":160.552842},{"c":160.61,"h":160.69,"l":160.61,"n":11,"o":160.69,"t":"2026-10-20T14:10:00Z","v":323,"vw":160.656527},{"c":160.92,"h":160.92,"l":160.84,"n":6,"o":160.84,"t":"2026-10-20T14:15:00Z","v":462,"vw":160.86},{"c":161.15,"h":161.15,"l":161,"n":22,"o":161,"t":"2026-10-20T14:20:00Z","v":1437,"vw":161.104},{"c":161.87,"h":161.87,"l":161.87,"n":11,"o":161.87,"t":"2026-10-20T14:25:00Z","v":221,"vw":161.87},{"c":162.03,"h":162.13,"l":162.03,"n":23,"o":162.13,"t":"2026-10-20T14:30:00Z","v":1841,"vw":162.07986},{"c":161.86,"h":161.89,"l":161.82,"n":39,"o":161.82,"t":"2026-10-20T14:35:00Z","v":5425,"vw":161.851765},{"c":162.15,"h":162.15,"l":161.88,"n":31,"o":161.88,"t":"2026-10-20T14:40:00Z","v":2081,"vw":162.111128},{"c":162.13,"h":162.2651,"l":162.13,"n":14,"o":162.2,"t":"2026-10-20T14:45:00Z","v":950,"vw":162.203636},{"c":162.14,"h":162.14,"l":162.14,"n":3,"o":162.14,"t":"2026-10-20T14:50:00Z","v":274,"vw":162.14},{"c":162.365,"h":162.365,"l":162.32,"n":11,"o":162.32,"t":"2026-10-20T14:55:00Z","v":1551,"vw":162.329296},{"c":162.25,"h":162.25,"l":162.25,"n":2,"o":162.25,"t":"2026-10-20T15:00:00Z","v":312,"vw":162.25},{"c":162.23,"h":162.23,"l":162.21,"n":8,"o":162.21,"t":"2026-10-20T15:05:00Z","v":932,"vw":162.217297},{"c":161.85,"h":162.1999,"l":161.85,"n":18,"o":162.18,"t":"2026-10-20T15:10:00Z","v":1435,"vw":162.071832},{"c":161.96,"h":162.0101,"l":161.71,"n":12,"o":161.71,"t":"2026-10-20T15:15:00Z","v":1885,"vw":161.768364},{"c":161.77,"h":161.86,"l":161.77,"n":15,"o":161.85,"t":"2026-10-20T15:20:00Z","v":2150,"vw":161.851635},{"c":161.82,"h":161.85,"l":161.82,"n":5,"o":161.85,"t":"2026-10-20T15:25:00Z","v":255,"vw":161.834851},{"c":161.58,"h":161.6142,"l":161.56,"n":4,"o":161.6142,"t":"2026-10-20T15:30:00Z","v":1295,"vw":161.606767},{"c":161.65,"h":161.65,"l":161.65,"n":4,"o":161.65,"t":"2026-10-20T15:35:00Z","v":139,"vw":161.65},{"c":161.855,"h":161.855,"l":161.76,"n":10,"o":161.76,"t":"2026-10-20T15:40:00Z","v":581,"vw":161.803882},{"c":161.67,"h":161.69,"l":161.58,"n":18,"o":161.65,"t":"2026-10-20T15:45:00Z","v":2187,"vw":161.671465},{"c":161.71,"h":161.72,"l":161.6573,"n":28,"o":161.6573,"t":"2026-10-20T15:50:00Z","v":2329,"vw":161.703147},{"c":161.61,"h":161.61,"l":161.61,"n":1,"o":161.61,"t":"2026-10-20T15:55:00Z","v":300,"vw":161.61},{"c":161.5665,"h":161.5665,"l":161.5665,"n":2,"o":161.5665,"t":"2026-10-20T16:00:00Z","v":177,"vw":161.5665},{"c":161.3948,"h":161.54,"l":161.3948,"n":7,"o":161.54,"t":"2026-10-20T16:05:00Z","v":1283,"vw":161.523606},{"c":161.34,"h":161.34,"l":161.2719,"n":2,"o":161.2719,"t":"2026-10-20T16:10:00Z","v":618,"vw":161.284903},{"c":161.25,"h":161.38,"l":161.25,"n":13,"o":161.38,"t":"2026-10-20T16:15:00Z","v":943,"vw":161.333333},{"c":161.19,"h":161.21,"l":161.19,"n":17,"o":161.19,"t":"2026-10-20T16:20:00Z","v":695,"vw":161.197071},{"c":161.41,"h":161.41,"l":161.21,"n":33,"o":161.29,"t":"2026-10-20T16:25:00Z","v":2765,"vw":161.347089},{"c":161.41,"h":161.425,"l":161.36,"n":16,"o":161.36,"t":"2026-10-20T16:30:00Z","v":1165,"vw":161.407609},{"c":161.5078,"h":161.545,"l":161.5078,"n":10,"o":161.53,"t":"2026-10-20T16:35:00Z","v":697,"vw":161.532781},{"c":161.47,"h":161.52,"l":161.47,"n":23,"o":161.51,"t":"2026-10-20T16:40:00Z","v":1609,"vw":161.504483},{"c":161.475,"h":161.475,"l":161.475,"n":3,"o":161.475,"t":"2026-10-20T16:45:00Z","v":148,"vw":161.475},{"c":161.3901,"h":161.565,"l":161.3901,"n":8,"o":161.565,"t":"2026-10-20T16:50:00Z","v":929,"vw":161.491214},{"c":161.28,"h":161.38,"l":161.24,"n":40,"o":161.34,"t":"2026-10-20T17:00:00Z","v":7203,"vw":161.264965},{"c":161.2357,"h":161.32,"l":161.2357,"n":11,"o":161.32,"t":"2026-10-20T17:05:00Z","v":600,"vw":161.279787},{"c":161.245,"h":161.245,"l":161.245,"n":2,"o":161.245,"t":"2026-10-20T17:10:00Z","v":344,"vw":161.245},{"c":161.33,"h":161.38,"l":161.3156,"n":8,"o":161.38,"t":"2026-10-20T17:15:00Z","v":633,"vw":161.355145},{"c":161.43,"h":161.43,"l":161.4,"n":14,"o":161.4,"t":"2026-10-20T17:20:00Z","v":942,"vw":161.408524},{"c":161.48,"h":161.49,"l":161.37,"n":31,"o":161.41,"t":"2026-10-20T17:25:00Z","v":12602,"vw":161.383394},{"c":161.55,"h":161.55,"l":161.53,"n":5,"o":161.53,"t":"2026-10-20T17:30:00Z","v":523,"vw":161.543129},{"c":161.5229,"h":161.5229,"l":161.5229,"n":7,"o":161.5229,"t":"2026-10-20T17:35:00Z","v":246,"vw":161.5229},{"c":161.63,"h":161.63,"l":161.52,"n":10,"o":161.52,"t":"2026-10-20T17:40:00Z","v":941,"vw":161.547879},{"c":161.61,"h":161.6299,"l":161.57,"n":47,"o":161.601,"t":"2026-10-20T17:45:00Z","v":4764,"vw":161.598665},{"c":161.64,"h":161.64,"l":161.61,"n":9,"o":161.61,"t":"2026-10-20T18:00:00Z","v":520,"vw":161.62},{"c":161.71,"h":161.71,"l":161.685,"n":13,"o":161.685,"t":"2026-10-20T18:05:00Z","v":1322,"vw":161.704923},{"c":161.745,"h":161.77,"l":161.745,"n":10,"o":161.75,"t":"2026-10-20T18:10:00Z","v":650,"vw":161.754182},{"c":161.79,"h":161.79,"l":161.785,"n":10,"o":161.785,"t":"2026-10-20T18:15:00Z","v":641,"vw":161.78737},{"c":161.66,"h":161.66,"l":161.62,"n":22,"o":161.65,"t":"2026-10-20T18:25:00Z","v":2277,"vw":161.642907},{"c":161.64,"h":161.66,"l":161.64,"n":6,"o":161.645,"t":"2026-10-20T18:30:00Z","v":770,"vw":161.646981},{"c":161.59,"h":161.66,"l":161.59,"n":19,"o":161.6201,"t":"2026-10-20T18:35:00Z","v":1934,"vw":161.603974},{"c":161.59,"h":161.59,"l":161.59,"n":1,"o":161.59,"t":"2026-10-20T18:40:00Z","v":392,"vw":161.59},{"c":161.55,"h":161.55,"l":161.55,"n":14,"o":161.55,"t":"2026-10-20T18:45:00Z","v":1283,"vw":161.55},{"c":161.65,"h":161.65,"l":161.61,"n":10,"o":161.6456,"t":"2026-10-20T18:50:00Z","v":617,"vw":161.630886},{"c":161.6651,"h":161.6651,"l":161.65,"n":16,"o":161.66,"t":"2026-10-20T18:55:00Z","v":2156,"vw":161.657241},{"c":161.77,"h":161.77,"l":161.7,"n":19,"o":161.7,"t":"2026-10-20T19:00:00Z","v":1043,"vw":161.722507},{"c":161.8,"h":161.85,"l":161.77,"n":19,"o":161.77,"t":"2026-10-20T19:05:00Z","v":1628,"vw":161.836409},{"c":161.775,"h":161.79,"l":161.775,"n":13,"o":161.775,"t":"2026-10-20T19:10:00Z","v":1373,"vw":161.77712},{"c":161.765,"h":161.765,"l":161.7201,"n":6,"o":161.7201,"t":"2026-10-20T19:15:00Z","v":998,"vw":161.729958},{"c":161.665,"h":161.72,"l":161.65,"n":25,"o":161.71,"t":"2026-10-20T19:20:00Z","v":1755,"vw":161.70847},{"c":161.705,"h":161.705,"l":161.705,"n":5,"o":161.705,"t":"2026-10-20T19:30:00Z","v":279,"vw":161.705},{"c":161.565,"h":161.6,"l":161.53,"n":42,"o":161.59,"t":"2026-10-20T19:35:00Z","v":2425,"vw":161.578619},{"c":161.77,"h":161.77,"l":161.64,"n":34,"o":161.64,"t":"2026-10-20T19:40:00Z","v":1798,"vw":161.713446},{"c":161.73,"h":161.79,"l":161.73,"n":27,"o":161.79,"t":"2026-10-20T19:45:00Z","v":2022,"vw":161.745308},{"c":161.6994,"h":161.72,"l":161.635,"n":40,"o":161.69,"t":"2026-10-20T19:50:00Z","v":2647,"vw":161.690331},{"c":161.64,"h":161.67,"l":161.59,"n":159,"o":161.62,"t":"2026-10-20T19:55:00Z","v":13207,"vw":161.636764},{"c":161.7,"h":161.7,"l":161.7,"n":5,"o":161.7,"t":"2026-10-20T20:00:00Z","v":860,"vw":161.7},{"c":162.3925,"h":162.47,"l":162.07,"n":17,"o":162.07,"t":"2026-10-21T13:30:00Z","v":1740,"vw":162.20434},{"c":162.54,"h":162.66,"l":162.32,"n":26,"o":162.32,"t":"2026-10-21T13:35:00Z","v":3362,"vw":162.563833},{"c":162.28,"h":162.51,"l":162.28,"n":12,"o":162.48,"t":"2026-10-21T13:40:00Z","v":1059,"vw":162.399096},{"c":162.38,"h":162.57,"l":162.29,"n":14,"o":162.29,"t":"2026-10-21T13:45:00Z","v":1391,"vw":162.476136},{"c":162.5245,"h":162.68,"l":162.5245,"n":12,"o":162.67,"t":"2026-10-21T13:55:00Z","v":2388,"vw":162.574613},{"c":162.07,"h":162.27,"l":162.07,"n":23,"o":162.27,"t":"2026-10-21T14:00:00Z","v":578,"vw":162.141711},{"c":161.83,"h":161.87,"l":161.79,"n":16,"o":161.87,"t":"2026-10-21T14:05:00Z","v":1399,"vw":161.847162},{"c":161.98,"h":162.06,"l":161.94,"n":43,"o":161.94,"t":"2026-10-21T14:10:00Z","v":1665,"vw":161.993906},{"c":161.92,"h":161.965,"l":161.92,"n":11,"o":161.965,"t":"2026-10-21T14:15:00Z","v":424,"vw":161.93993},{"c":162.16,"h":162.21,"l":161.9,"n":23,"o":161.9,"t":"2026-10-21T14:20:00Z","v":1398,"vw":162.104091},{"c":162.09,"h":162.09,"l":162.09,"n":3,"o":162.09,"t":"2026-10-21T14:25:00Z","v":105,"vw":162.09},{"c":162.2,"h":162.23,"l":162.16,"n":44,"o":162.16,"t":"2026-10-21T14:30:00Z","v":2167,"vw":162.198391},{"c":162.24,"h":162.35,"l":162.24,"n":13,"o":162.35,"t":"2026-10-21T14:35:00Z","v":803,"vw":162.331667},{"c":162.32,"h":162.375,"l":162.28,"n":10,"o":162.28,"t":"2026-10-21T14:40:00Z","v":455,"vw":162.316},{"c":162.57,"h":162.57,"l":162.4,"n":19,"o":162.4,"t":"2026-10-21T14:45:00Z","v":1736,"vw":162.503349},{"c":162.43,"h":162.555,"l":162.43,"n":15,"o":162.555,"t":"2026-10-21T14:50:00Z","v":1067,"vw":162.466828},{"c":162.2,"h":162.35,"l":162.2,"n":11,"o":162.35,"t":"2026-10-21T14:55:00Z","v":1073,"vw":162.264478},{"c":162.05,"h":162.13,"l":162.05,"n":26,"o":162.1101,"t":"2026-10-21T15:00:00Z","v":1143,"vw":162.089712},{"c":162.065,"h":162.065,"l":162.065,"n":2,"o":162.065,"t":"2026-10-21T15:05:00Z","v":159,"vw":162.065},{"c":162.06,"h":162.12,"l":162.06,"n":9,"o":162.12,"t":"2026-10-21T15:10:00Z","v":373,"vw":162.080548},{"c":161.94,"h":162.0339,"l":161.94,"n":16,"o":161.9749,"t":"2026-10-21T15:15:00Z","v":930,"vw":161.994748},{"c":162,"h":162,"l":161.98,"n":11,"o":161.98,"t":"2026-10-21T15:20:00Z","v":490,"vw":161.99278},{"c":162.14,"h":162.19,"l":162.03,"n":43,"o":162.03,"t":"2026-10-21T15:25:00Z","v":4220,"vw":162.129602},{"c":162.28,"h":162.28,"l":162.28,"n":4,"o":162.28,"t":"2026-10-21T15:30:00Z","v":356,"vw":162.28},{"c":162.155,"h":162.155,"l":162.155,"n":6,"o":162.155,"t":"2026-10-21T15:35:00Z","v":425,"vw":162.155},{"c":162.2,"h":162.235,"l":162.2,"n":12,"o":162.235,"t":"2026-10-21T15:40:00Z","v":1064,"vw":162.219085},{"c":162.36,"h":162.36,"l":162.355,"n":9,"o":162.355,"t":"2026-10-21T15:55:00Z","v":643,"vw":162.358165},{"c":162.34,"h":162.34,"l":162.28,"n":7,"o":162.28,"t":"2026-10-21T16:00:00Z","v":333,"vw":162.31},{"c":162.18,"h":162.22,"l":162.16,"n":26,"o":162.17,"t":"2026-10-21T16:05:00Z","v":1763,"vw":162.185093},{"c":162.23,"h":162.23,"l":162.1604,"n":13,"o":162.1604,"t":"2026-10-21T16:10:00Z","v":1275,"vw":162.195338},{"c":162.21,"h":162.21,"l":162.17,"n":23,"o":162.17,"t":"2026-10-21T16:20:00Z","v":1282,"vw":162.187515},{"c":162.195,"h":162.195,"l":162.125,"n":14,"o":162.125,"t":"2026-10-21T16:25:00Z","v":1159,"vw":162.177258},{"c":162.64,"h":162.67,"l":162.13,"n":30,"o":162.13,"t":"2026-10-21T16:35:00Z","v":2414,"vw":162.359473},{"c":162.35,"h":162.715,"l":162.29,"n":23,"o":162.715,"t":"2026-10-21T16:40:00Z","v":1606,"vw":162.403647},{"c":162.28,"h":162.315,"l":162.28,"n":13,"o":162.315,"t":"2026-10-21T16:45:00Z","v":3352,"vw":162.311652},{"c":162.2701,"h":162.31,"l":162.27,"n":9,"o":162.27,"t":"2026-10-21T16:50:00Z","v":4187,"vw":162.275651},{"c":162.37,"h":162.37,"l":162.3365,"n":28,"o":162.35,"t":"2026-10-21T16:55:00Z","v":1807,"vw":162.349201},{"c":162.35,"h":162.35,"l":162.2201,"n":24,"o":162.35,"t":"2026-10-21T17:00:00Z","v":1950,"vw":162.285138},{"c":162.35,"h":162.35,"l":162.31,"n":13,"o":162.31,"t":"2026-10-21T17:05:00Z","v":578,"vw":162.331043},{"c":162.36,"h":162.36,"l":162.36,"n":4,"o":162.36,"t":"2026-10-21T17:10:00Z","v":176,"vw":162.36},{"c":162.34,"h":162.34,"l":162.305,"n":7,"o":162.305,"t":"2026-10-21T17:25:00Z","v":1226,"vw":162.319868},{"c":162.3601,"h":162.3601,"l":162.3601,"n":3,"o":162.3601,"t":"2026-10-21T17:30:00Z","v":156,"vw":162.3601},{"c":162.43,"h":162.43,"l":162.43,"n":3,"o":162.43,"t":"2026-10-21T17:40:00Z","v":102,"vw":162.43},{"c":162.4,"h":162.42,"l":162.4,"n":7,"o":162.42,"t":"2026-10-21T17:45:00Z","v":713,"vw":162.414488},{"c":162.35,"h":162.35,"l":162.35,"n":3,"o":162.35,"t":"2026-10-21T17:50:00Z","v":632,"vw":162.35},{"c":162.46,"h":162.46,"l":162.46,"n":3,"o":162.46,"t":"2026-10-21T17:55:00Z","v":121,"vw":162.46},{"c":162.4,"h":162.41,"l":162.39,"n":29,"o":162.39,"t":"2026-10-21T18:00:00Z","v":11458,"vw":162.390892},{"c":162.41,"h":162.42,"l":162.41,"n":8,"o":162.42,"t":"2026-10-21T18:05:00Z","v":641,"vw":162.413273},{"c":162.51,"h":162.51,"l":162.42,"n":17,"o":162.42,"t":"2026-10-21T18:10:00Z","v":1214,"vw":162.477157},{"c":162.505,"h":162.505,"l":162.505,"n":3,"o":162.505,"t":"2026-10-21T18:15:00Z","v":122,"vw":162.505},{"c":162.484,"h":162.52,"l":162.484,"n":8,"o":162.52,"t":"2026-10-21T18:20:00Z","v":414,"vw":162.509504},{"c":162.49,"h":162.49,"l":162.4517,"n":19,"o":162.49,"t":"2026-10-21T18:25:00Z","v":1184,"vw":162.481549},{"c":162.57,"h":162.57,"l":162.57,"n":4,"o":162.57,"t":"2026-10-21T18:40:00Z","v":372,"vw":162.57},{"c":162.28,"h":162.6,"l":162.28,"n":32,"o":162.6,"t":"2026-10-21T18:45:00Z","v":2135,"vw":162.456035},{"c":162.12,"h":162.1301,"l":162.12,"n":7,"o":162.1301,"t":"2026-10-21T18:50:00Z","v":502,"vw":162.127189},{"c":161.875,"h":161.95,"l":161.875,"n":24,"o":161.95,"t":"2026-10-21T18:55:00Z","v":2159,"vw":161.938025},{"c":161.475,"h":161.65,"l":161.475,"n":13,"o":161.64,"t":"2026-10-21T19:00:00Z","v":1185,"vw":161.578585},{"c":161.54,"h":161.61,"l":161.35,"n":23,"o":161.35,"t":"2026-10-21T19:05:00Z","v":1293,"vw":161.519323},{"c":161.33,"h":161.33,"l":161.33,"n":4,"o":161.33,"t":"2026-10-21T19:10:00Z","v":170,"vw":161.33},{"c":161.86,"h":161.86,"l":161.6313,"n":20,"o":161.6313,"t":"2026-10-21T19:15:00Z","v":1297,"vw":161.776482},{"c":161.81,"h":161.81,"l":161.78,"n":15,"o":161.8,"t":"2026-10-21T19:20:00Z","v":3078,"vw":161.783771},{"c":162.08,"h":162.08,"l":161.91,"n":30,"o":161.91,"t":"2026-10-21T19:25:00Z","v":2989,"vw":162.017248},{"c":162.14,"h":162.14,"l":162.09,"n":5,"o":162.1287,"t":"2026-10-21T19:30:00Z","v":2224,"vw":162.106953},{"c":162.035,"h":162.035,"l":162.03,"n":7,"o":162.03,"t":"2026-10-21T19:35:00Z","v":547,"vw":162.03128},{"c":162.01,"h":162.01,"l":161.9575,"n":18,"o":162.01,"t":"2026-10-21T19:40:00Z","v":848,"vw":161.9869},{"c":162.075,"h":162.075,"l":162.05,"n":8,"o":162.05,"t":"2026-10-21T19:45:00Z","v":672,"vw":162.0625},{"c":162.13,"h":162.1301,"l":162.07,"n":15,"o":162.12,"t":"2026-10-21T19:50:00Z","v":1263,"vw":162.10151},{"c":162.06,"h":162.11,"l":161.99,"n":66,"o":162.08,"t":"2026-10-21T19:55:00Z","v":4694,"vw":162.069082},{"c":162.09,"h":162.09,"l":162.09,"n":3,"o":162.09,"t":"2026-10-21T20:00:00Z","v":1058,"vw":162.09},{"c":161.35,"h":161.4,"l":160.5,"n":84,"o":160.5,"t":"2026-10-22T09:30:00Z","v":4934,"vw":160.817708},{"c":160.8,"h":161,"l":160.8,"n":4,"o":161,"t":"2026-10-22T09:35:00Z","v":270,"vw":160.9},{"c":160.61,"h":160.61,"l":160.61,"n":60,"o":160.61,"t":"2026-10-22T09:45:00Z","v":1543,"vw":160.61}],"history":[{"c":138.1,"h":140.01,"l":137.8,"n":1231,"o":140.01,"t":"2024-10-21T04:00:00Z","v":72844,"vw":138.54394},{"c":137.06,"h":137.895,"l":136.9773,"n":1188,"o":137.85,"t":"2024-10-22T04:00:00Z","v":69073,"vw":137.354835},{"c":136.11,"h":136.95,"l":135.15,"n":1238,"o":136.67,"t":"2024-10-23T04:00:00Z","v":64515,"vw":136.127863},{"c":136.4,"h":136.8224,"l":135.68,"n":1167,"o":136.45,"t":"2024-10-24T04:00:00Z","v":70522,"vw":136.304729},{"c":136.05,"h":137.6952,"l":135.77,"n":1076,"o":137.2,"t":"2024-10-25T04:00:00Z","v":42841,"vw":136.557254},{"c":137.93,"h":138.1899,"l":136.68,"n":3243,"o":136.68,"t":"2024-10-28T04:00:00Z","v":288887,"vw":137.7329},{"c":136.9,"h":136.9,"l":135.71,"n":1361,"o":136.62,"t":"2024-10-29T04:00:00Z","v":69517,"vw":136.448996},{"c":136.86,"h":138.6,"l":136.4,"n":1070,"o":136.4,"t":"2024-10-30T04:00:00Z","v":67186,"vw":137.465438},{"c":134.53,"h":136.84,"l":134.46,"n":1545,"o":136.55,"t":"2024-10-31T04:00:00Z","v":86627,"vw":135.583998},{"c":135.09,"h":136.0896,"l":134.76,"n":1466,"o":135.46,"t":"2024-11-01T04:00:00Z","v":96007,"vw":135.266711},{"c":135.7,"h":136.6999,"l":134.64,"n":1296,"o":134.96,"t":"2024-11-04T05:00:00Z","v":76426,"vw":135.903466},{"c":138.62,"h":138.6586,"l":135.27,"n":1344,"o":135.27,"t":"2024-11-05T05:00:00Z","v":138589,"vw":137.263648},{"c":146.83,"h":147.1975,"l":144.25,"n":2603,"o":145.29,"t":"2024-11-06T05:00:00Z","v":304527,"vw":146.239231},{"c":145.8,"h":147.11,"l":145.42,"n":1937,"o":146.79,"t":"2024-11-07T05:00:00Z","v":156270,"vw":146.174975},{"c":146.86,"h":147.28,"l":145.68,"n":1908,"o":145.89,"t":"2024-11-08T05:00:00Z","v":139164,"vw":146.573022},{"c":149.11,"h":149.58,"l":148.1312,"n":1893,"o":148.57,"t":"2024-11-11T05:00:00Z","v":128450,"vw":149.050329},{"c":147.15,"h":149.31,"l":146.795,"n":2010,"o":148.61,"t":"2024-11-12T05:00:00Z","v":273865,"vw":147.711875},{"c":145.87,"h":148.33,"l":145.74,"n":2248,"o":148.06,"t":"2024-11-13T05:00:00Z","v":153746,"vw":147.441403},{"c":143.78,"h":146.97,"l":143.37,"n":1683,"o":146.52,"t":"2024-11-14T05:00:00Z","v":147552,"vw":144.61011},{"c":142.31,"h":143.97,"l":141.7801,"n":1461,"o":143.84,"t":"2024-11-15T05:00:00Z","v":98079,"vw":142.486254},{"c":142.32,"h":143.4369,"l":142,"n":2031,"o":142.51,"t":"2024-11-18T05:00:00Z","v":201069,"vw":142.658597},{"c":143.06,"h":143.07,"l":140.58,"n":1682,"o":141.1,"t":"2024-11-19T05:00:00Z","v":139100,"vw":142.281743},{"c":143.64,"h":143.64,"l":141.8695,"n":1482,"o":143.1,"t":"2024-11-20T05:00:00Z","v":83052,"vw":142.893402},{"c":145.95,"h":146.3811,"l":144.09,"n":1719,"o":144.44,"t":"2024-11-21T05:00:00Z","v":132046,"vw":145.399785},{"c":148.34,"h":148.5234,"l":146.28,"n":1956,"o":146.28,"t":"2024-11-22T05:00:00Z","v":89959,"vw":147.895365},{"c":150.65,"h":152.0518,"l":149.92,"n":1776,"o":149.92,"t":"2024-11-25T05:00:00Z","v":127804,"vw":151.335408},{"c":149.11,"h":150.29,"l":148.42,"n":1687,"o":150.29,"t":"2024-11-26T05:00:00Z","v":135629,"vw":149.384768},{"c":149.12,"h":150.87,"l":149,"n":1390,"o":149.92,"t":"2024-11-27T05:00:00Z","v":79572,"vw":149.379536},{"c":149.53,"h":150.52,"l":149.48,"n":663,"o":150.18,"t":"2024-11-29T05:00:00Z","v":42656,"vw":149.859946},{"c":150.01,"h":150.34,"l":148.5261,"n":2369,"o":150.02,"t":"2024-12-02T05:00:00Z","v":322914,"vw":149.59945},{"c":149.12,"h":150.12,"l":148.6,"n":1470,"o":150,"t":"2024-12-03T05:00:00Z","v":140862,"vw":148.940583},{"c":149.39,"h":149.86,"l":148.28,"n":2006,"o":149.63,"t":"2024-12-04T05:00:00Z","v":222322,"vw":149.02541},{"c":146.94,"h":148.84,"l":146.76,"n":2232,"o":148.78,"t":"2024-12-05T05:00:00Z","v":127377,"vw":147.632977},{"c":146.69,"h":147.86,"l":146.2201,"n":1900,"o":147.86,"t":"2024-12-06T05:00:00Z","v":102289,"vw":146.729473},{"c":146,"h":148.08,"l":146,"n":3838,"o":147.06,"t":"2024-12-09T05:00:00Z","v":304730,"vw":146.50772},{"c":145.76,"h":146.7992,"l":144.814,"n":2253,"o":146.21,"t":"2024-12-10T05:00:00Z","v":159739,"vw":146.182986},{"c":146.51,"h":147.36,"l":145.995,"n":2811,"o":146.79,"t":"2024-12-11T05:00:00Z","v":279060,"vw":146.762464},{"c":145.11,"h":146.418,"l":144.9578,"n":2652,"o":146.37,"t":"2024-12-12T05:00:00Z","v":195459,"vw":145.655237},{"c":143.81,"h":145.07,"l":143.19,"n":2980,"o":145,"t":"2024-12-13T05:00:00Z","v":139745,"vw":143.809241},{"c":144.58,"h":145.05,"l":143.56,"n":2696,"o":144.02,"t":"2024-12-16T05:00:00Z","v":168039,"vw":144.625466},{"c":142.11,"h":143.86,"l":142.022,"n":2486,"o":143.83,"t":"2024-12-17T05:00:00Z","v":185066,"vw":142.599996},{"c":136.79,"h":143.51,"l":135.69,"n":3703,"o":142.95,"t":"2024-12-18T05:00:00Z","v":214081,"vw":140.087825},{"c":136.23,"h":138.71,"l":135.935,"n":3129,"o":138.09,"t":"2024-12-19T05:00:00Z","v":326139,"vw":136.807349},{"c":136.9,"h":138.2476,"l":134.83,"n":2429,"o":135.35,"t":"2024-12-20T05:00:00Z","v":252184,"vw":137.082882},{"c":136.37,"h":136.89,"l":135.17,"n":2852,"o":136.75,"t":"2024-12-23T05:00:00Z","v":259328,"vw":136.16198},{"c":137.79,"h":137.89,"l":136.0972,"n":1414,"o":136.55,"t":"2024-12-24T05:00:00Z","v":100404,"vw":137.132161},{"c":138.69,"h":138.75,"l":136.63,"n":1490,"o":137.27,"t":"2024-12-26T05:00:00Z","v":122529,"vw":137.935157},{"c":136.55,"h":138.26,"l":135.4101,"n":1838,"o":138.08,"t":"2024-12-27T05:00:00Z","v":196323,"vw":136.482993},{"c":135.58,"h":136.3595,"l":134.03,"n":2450,"o":135.33,"t":"2024-12-30T05:00:00Z","v":253565,"vw":135.394157},{"c":135.37,"h":136.99,"l":135.37,"n":1467,"o":136.42,"t":"2024-12-31T05:00:00Z","v":110606,"vw":135.995282},{"c":135.58,"h":137.2822,"l":134.75,"n":2267,"o":136.66,"t":"2025-01-02T05:00:00Z","v":189234,"vw":135.850032},{"c":137.36,"h":137.53,"l":135.68,"n":1794,"o":136.28,"t":"2025-01-03T05:00:00Z","v":105369,"vw":136.778612},{"c":137.31,"h":138.6699,"l":137.11,"n":1896,"o":138.3,"t":"2025-01-06T05:00:00Z","v":130064,"vw":137.723539},{"c":136.25,"h":138.12,"l":135.4,"n":1803,"o":138.09,"t":"2025-01-07T05:00:00Z","v":139958,"vw":136.640143},{"c":136.56,"h":136.8887,"l":134.65,"n":1774,"o":135.49,"t":"2025-01-08T05:00:00Z","v":97230,"vw":135.934911},{"c":133.99,"h":134.995,"l":133.1054,"n":2587,"o":134.88,"t":"2025-01-10T05:00:00Z","v":218272,"vw":133.824766},{"c":134.15,"h":134.34,"l":132.12,"n":1897,"o":132.39,"t":"2025-01-13T05:00:00Z","v":139516,"vw":133.175837},{"c":136.05,"h":136.29,"l":134.71,"n":1326,"o":135.31,"t":"2025-01-14T05:00:00Z","v":86211,"vw":135.623376},{"c":138.32,"h":139.155,"l":137.61,"n":1691,"o":138.98,"t":"2025-01-15T05:00:00Z","v":112757,"vw":138.487567},{"c":138.78,"h":139.22,"l":137.8,"n":1375,"o":138.7,"t":"2025-01-16T05:00:00Z","v":106559,"vw":138.754967},{"c":139.64,"h":140.09,"l":139.1399,"n":1555,"o":139.9,"t":"2025-01-17T05:00:00Z","v":130677,"vw":139.68571},{"c":142.07,"h":142.1399,"l":140.7691,"n":1721,"o":140.85,"t":"2025-01-21T05:00:00Z","v":95919,"vw":141.627955},{"c":140.93,"h":141.91,"l":140.82,"n":1427,"o":141.9,"t":"2025-01-22T05:00:00Z","v":62240,"vw":141.256248},{"c":141.39,"h":141.6084,"l":140,"n":1542,"o":140.58,"t":"2025-01-23T05:00:00Z","v":97000,"vw":141.073853},{"c":140.83,"h":141.53,"l":140.41,"n":1475,"o":141.1,"t":"2025-01-24T05:00:00Z","v":86464,"vw":140.907691},{"c":139.79,"h":141.185,"l":138.9001,"n":1778,"o":139.37,"t":"2025-01-27T05:00:00Z","v":136998,"vw":139.560325},{"c":140.31,"h":140.72,"l":139.1701,"n":1453,"o":139.72,"t":"2025-01-28T05:00:00Z","v":92123,"vw":139.998855},{"c":140.11,"h":141.35,"l":139.35,"n":1990,"o":140.39,"t":"2025-01-29T05:00:00Z","v":131147,"vw":140.285649},{"c":141.63,"h":142.6156,"l":140.85,"n":1480,"o":141.47,"t":"2025-01-30T05:00:00Z","v":125869,"vw":142.160932},{"c":140.63,"h":142.65,"l":140.0709,"n":1367,"o":141.87,"t":"2025-01-31T05:00:00Z","v":80751,"vw":141.321718},{"c":139.23,"h":140.17,"l":137.35,"n":1822,"o":137.79,"t":"2025-02-03T05:00:00Z","v":119185,"vw":139.315352},{"c":141.04,"h":141.21,"l":139.345,"n":1405,"o":139.5,"t":"2025-02-04T05:00:00Z","v":87888,"vw":140.694206},{"c":142.28,"h":142.415,"l":141.19,"n":1520,"o":141.57,"t":"2025-02-05T05:00:00Z","v":90318,"vw":142.162778},{"c":141.66,"h":143,"l":140.7901,"n":1381,"o":142.83,"t":"2025-02-06T05:00:00Z","v":101103,"vw":142.064409},{"c":140.12,"h":142.0774,"l":140.0201,"n":1656,"o":141.72,"t":"2025-02-07T05:00:00Z","v":92411,"vw":140.515009},{"c":140.15,"h":140.92,"l":139.5001,"n":1524,"o":140.92,"t":"2025-02-10T05:00:00Z","v":97706,"vw":140.021467},{"c":139.21,"h":139.65,"l":138.7808,"n":1548,"o":139.08,"t":"2025-02-11T05:00:00Z","v":71457,"vw":139.113106},{"c":137.58,"h":138.19,"l":136.74,"n":1889,"o":137.15,"t":"2025-02-12T05:00:00Z","v":170979,"vw":137.81464},{"c":139.67,"h":139.71,"l":137.8927,"n":1651,"o":138.23,"t":"2025-02-13T05:00:00Z","v":100533,"vw":138.506073},{"c":139.36,"h":140.4637,"l":139.07,"n":1609,"o":140.04,"t":"2025-02-14T05:00:00Z","v":93008,"vw":139.486945},{"c":140.24,"h":140.264,"l":139.27,"n":1579,"o":139.83,"t":"2025-02-18T05:00:00Z","v":178251,"vw":139.651722},{"c":139.86,"h":140.43,"l":138.9415,"n":1548,"o":139.22,"t":"2025-02-19T05:00:00Z","v":98597,"vw":139.752532},{"c":137.91,"h":139.34,"l":137.25,"n":1590,"o":139.34,"t":"2025-02-20T05:00:00Z","v":92987,"vw":137.937302},{"c":133.38,"h":138.15,"l":133.1317,"n":2399,"o":138.15,"t":"2025-02-21T05:00:00Z","v":214217,"vw":134.3575},{"c":133.15,"h":134.14,"l":132.11,"n":2436,"o":133.95,"t":"2025-02-24T05:00:00Z","v":194324,"vw":133.490294},{"c":133.05,"h":133.8063,"l":131.67,"n":2184,"o":132.75,"t":"2025-02-25T05:00:00Z","v":164992,"vw":132.730382},{"c":133.17,"h":134.92,"l":132.7461,"n":1395,"o":133.49,"t":"2025-02-26T05:00:00Z","v":94622,"vw":133.677966},{"c":131.11,"h":133.62,"l":131.04,"n":2201,"o":133.3,"t":"2025-02-27T05:00:00Z","v":198586,"vw":132.196165},{"c":132.44,"h":132.44,"l":130.26,"n":2199,"o":130.92,"t":"2025-02-28T05:00:00Z","v":161810,"vw":131.304776},{"c":129.45,"h":133.4453,"l":128.6122,"n":2411,"o":133.26,"t":"2025-03-03T05:00:00Z","v":236143,"vw":131.512239},{"c":127.77,"h":129.695,"l":125.92,"n":2623,"o":127.98,"t":"2025-03-04T05:00:00Z","v":369639,"vw":127.867807},{"c":128.89,"h":129.1,"l":126.875,"n":2224,"o":127.46,"t":"2025-03-05T05:00:00Z","v":197436,"vw":128.061402},{"c":126.7,"h":128.4432,"l":126,"n":1856,"o":127.05,"t":"2025-03-06T05:00:00Z","v":153246,"vw":126.845752},{"c":126.98,"h":127.475,"l":124.0301,"n":2009,"o":126.14,"t":"2025-03-07T05:00:00Z","v":198863,"vw":125.852898},{"c":123.75,"h":125.94,"l":122.6,"n":3801,"o":125.46,"t":"2025-03-10T04:00:00Z","v":263376,"vw":124.40376},{"c":123.52,"h":125.21,"l":122.5101,"n":5313,"o":123.97,"t":"2025-03-11T04:00:00Z","v":459785,"vw":124.009157},{"c":123.23,"h":125.25,"l":122.675,"n":3000,"o":125.03,"t":"2025-03-12T04:00:00Z","v":177983,"vw":123.613452},{"c":121,"h":123.24,"l":120.32,"n":2149,"o":123.09,"t":"2025-03-13T04:00:00Z","v":211473,"vw":121.313866},{"c":124.25,"h":124.25,"l":121.89,"n":2032,"o":122.4,"t":"2025-03-14T04:00:00Z","v":186978,"vw":123.603479},{"c":125.5,"h":125.9,"l":123.84,"n":1843,"o":124.04,"t":"2025-03-17T04:00:00Z","v":162110,"vw":125.229113},{"c":123.87,"h":124.47,"l":123.55,"n":1450,"o":124.47,"t":"2025-03-18T04:00:00Z","v":85312,"vw":124.015357},{"c":126.28,"h":126.7681,"l":124.01,"n":1657,"o":124.01,"t":"2025-03-19T04:00:00Z","v":137479,"vw":125.518653},{"c":125.4,"h":126.8,"l":124.83,"n":1312,"o":124.83,"t":"2025-03-20T04:00:00Z","v":83848,"vw":125.851842},{"c":124.67,"h":125.1599,"l":123.4,"n":1511,"o":123.87,"t":"2025-03-21T04:00:00Z","v":149689,"vw":124.473641},{"c":128.24,"h":128.4999,"l":126.66,"n":1808,"o":126.71,"t":"2025-03-24T04:00:00Z","v":195884,"vw":127.840813},{"c":127.73,"h":128.41,"l":127.34,"n":1489,"o":128.3,"t":"2025-03-25T04:00:00Z","v":66642,"vw":127.966639},{"c":126.75,"h":128.6699,"l":126.2151,"n":1557,"o":127.91,"t":"2025-03-26T04:00:00Z","v":84691,"vw":126.892929},{"c":125.95,"h":127.1199,"l":125.63,"n":1591,"o":126.58,"t":"2025-03-27T04:00:00Z","v":127617,"vw":126.150052},{"c":123.48,"h":125.7463,"l":122.495,"n":1465,"o":125.71,"t":"2025-03-28T04:00:00Z","v":162765,"vw":123.191468},{"c":124.5,"h":124.98,"l":121.415,"n":2314,"o":122.22,"t":"2025-03-31T04:00:00Z","v":225370,"vw":123.888777},{"c":124.62,"h":125.3,"l":122.695,"n":1811,"o":123.89,"t":"2025-04-01T04:00:00Z","v":143184,"vw":124.340819},{"c":126.48,"h":126.95,"l":122.58,"n":1572,"o":122.97,"t":"2025-04-02T04:00:00Z","v":120932,"vw":125.648325},{"c":117.9,"h":121.6531,"l":117.64,"n":4091,"o":120.41,"t":"2025-04-03T04:00:00Z","v":385774,"vw":118.574626},{"c":113.05,"h":114.83,"l":110.6872,"n":3427,"o":113.57,"t":"2025-04-04T04:00:00Z","v":321025,"vw":112.941934},{"c":112.15,"h":117.035,"l":107.438,"n":4519,"o":108.52,"t":"2025-04-07T04:00:00Z","v":797607,"vw":111.562441},{"c":108.87,"h":115.8537,"l":107.5136,"n":3570,"o":115.51,"t":"2025-04-08T04:00:00Z","v":543148,"vw":110.397859},{"c":118.58,"h":120.165,"l":107.38,"n":4196,"o":107.46,"t":"2025-04-09T04:00:00Z","v":436155,"vw":113.773607},{"c":114.12,"h":115.78,"l":111.17,"n":2674,"o":115.1,"t":"2025-04-10T04:00:00Z","v":328885,"vw":114.108856},{"c":115.76,"h":116.17,"l":112.06,"n":2513,"o":113.96,"t":"2025-04-11T04:00:00Z","v":347547,"vw":114.743631},{"c":117.07,"h":118.02,"l":114.9507,"n":1997,"o":118.02,"t":"2025-04-14T04:00:00Z","v":350795,"vw":116.578893},{"c":116.94,"h":118.13,"l":116.5045,"n":1708,"o":116.86,"t":"2025-04-15T04:00:00Z","v":268877,"vw":117.110645},{"c":115.53,"h":116.9161,"l":114.2501,"n":2171,"o":116.39,"t":"2025-04-16T04:00:00Z","v":287025,"vw":116.04534},{"c":116.71,"h":117.325,"l":115.61,"n":1357,"o":115.83,"t":"2025-04-17T04:00:00Z","v":135253,"vw":116.607686},{"c":113.95,"h":115.7333,"l":112.84,"n":2124,"o":115.46,"t":"2025-04-21T04:00:00Z","v":228112,"vw":113.844618},{"c":116.92,"h":117.1076,"l":114.9841,"n":1950,"o":115.42,"t":"2025-04-22T04:00:00Z","v":215692,"vw":116.564937},{"c":118.47,"h":121.84,"l":118.13,"n":2129,"o":120.36,"t":"2025-04-23T04:00:00Z","v":290607,"vw":119.012881},{"c":120.56,"h":120.7893,"l":118.2871,"n":1635,"o":118.83,"t":"2025-04-24T04:00:00Z","v":201468,"vw":120.156616},{"c":120.74,"h":120.78,"l":119.065,"n":1589,"o":119.78,"t":"2025-04-25T04:00:00Z","v":179049,"vw":120.084737},{"c":121.02,"h":122,"l":119.65,"n":1658,"o":121.08,"t":"2025-04-28T04:00:00Z","v":217463,"vw":120.798836},{"c":121.76,"h":122.265,"l":119.7729,"n":1685,"o":120.66,"t":"2025-04-29T04:00:00Z","v":142955,"vw":121.600809},{"c":120.96,"h":121.46,"l":118.82,"n":1373,"o":120.17,"t":"2025-04-30T04:00:00Z","v":276363,"vw":120.348075},{"c":122.17,"h":123.09,"l":120.6419,"n":1729,"o":121.87,"t":"2025-05-01T04:00:00Z","v":161176,"vw":122.364808},{"c":125.23,"h":125.6494,"l":123.36,"n":1604,"o":123.36,"t":"2025-05-02T04:00:00Z","v":154418,"vw":125.029544},{"c":124.5,"h":125.3685,"l":123.8949,"n":1566,"o":123.98,"t":"2025-05-05T04:00:00Z","v":115300,"vw":125.013965},{"c":123.75,"h":124.55,"l":122.6,"n":1391,"o":123.31,"t":"2025-05-06T04:00:00Z","v":129005,"vw":123.732973},{"c":123.99,"h":124.78,"l":123.14,"n":1622,"o":124.38,"t":"2025-05-07T04:00:00Z","v":196625,"vw":123.794344},{"c":125.76,"h":126.7299,"l":124.1024,"n":1432,"o":125.26,"t":"2025-05-08T04:00:00Z","v":127838,"vw":125.599387},{"c":125.8,"h":126.7,"l":125.39,"n":1135,"o":126.12,"t":"2025-05-09T04:00:00Z","v":108667,"vw":125.808251},{"c":130.11,"h":131.25,"l":128.83,"n":1810,"o":130.47,"t":"2025-05-12T04:00:00Z","v":134281,"vw":129.920541},{"c":130.77,"h":131.35,"l":130.38,"n":2770,"o":130.56,"t":"2025-05-13T04:00:00Z","v":105230,"vw":130.984149},{"c":129.47,"h":130.57,"l":129.47,"n":1212,"o":130.57,"t":"2025-05-14T04:00:00Z","v":438064,"vw":130.109758},{"c":130.34,"h":130.34,"l":128.96,"n":1533,"o":129.5,"t":"2025-05-15T04:00:00Z","v":138251,"vw":129.942879},{"c":131.6,"h":131.62,"l":129.9938,"n":1808,"o":130.47,"t":"2025-05-16T04:00:00Z","v":181329,"vw":131.032681},{"c":131,"h":131.09,"l":129.41,"n":1410,"o":129.61,"t":"2025-05-19T04:00:00Z","v":114879,"vw":130.554805},{"c":130.7,"h":131.2,"l":130.314,"n":3160,"o":130.52,"t":"2025-05-20T04:00:00Z","v":276928,"vw":130.750142},{"c":127.52,"h":129.948,"l":127.42,"n":1669,"o":129.3,"t":"2025-05-21T04:00:00Z","v":124231,"vw":128.867675},{"c":127.36,"h":128.0499,"l":126.73,"n":1369,"o":127.22,"t":"2025-05-22T04:00:00Z","v":84037,"vw":127.358946},{"c":126.74,"h":127.17,"l":125.24,"n":1230,"o":125.24,"t":"2025-05-23T04:00:00Z","v":68060,"vw":126.64457},{"c":129.86,"h":129.86,"l":127.79,"n":1565,"o":128.38,"t":"2025-05-27T04:00:00Z","v":86696,"vw":129.265826},{"c":128.22,"h":129.8332,"l":128.08,"n":1307,"o":129.64,"t":"2025-05-28T04:00:00Z","v":81237,"vw":128.706113},{"c":128.56,"h":129.08,"l":127.6518,"n":1376,"o":129.08,"t":"2025-05-29T04:00:00Z","v":97594,"vw":128.342436},{"c":128.25,"h":128.92,"l":127.22,"n":1449,"o":127.99,"t":"2025-05-30T04:00:00Z","v":99403,"vw":128.23075},{"c":128.41,"h":128.41,"l":126.55,"n":1311,"o":128.16,"t":"2025-06-02T04:00:00Z","v":63043,"vw":127.841682},{"c":129.99,"h":130.27,"l":128.14,"n":1537,"o":128.49,"t":"2025-06-03T04:00:00Z","v":155108,"vw":128.905057},{"c":129.58,"h":130.3366,"l":129.5147,"n":1308,"o":130.02,"t":"2025-06-04T04:00:00Z","v":65105,"vw":129.927001},{"c":129.77,"h":130.58,"l":129.03,"n":1256,"o":129.64,"t":"2025-06-05T04:00:00Z","v":71374,"vw":129.950111},{"c":131.35,"h":131.802,"l":130.71,"n":1233,"o":131.44,"t":"2025-06-06T04:00:00Z","v":71659,"vw":131.050871},{"c":132.2,"h":132.87,"l":131.494,"n":1540,"o":132.1,"t":"2025-06-09T04:00:00Z","v":134319,"vw":132.369994},{"c":132.65,"h":133.18,"l":132.29,"n":1280,"o":132.37,"t":"2025-06-10T04:00:00Z","v":87335,"vw":132.758046},{"c":131.94,"h":133.36,"l":131.77,"n":1412,"o":133.14,"t":"2025-06-11T04:00:00Z","v":102827,"vw":132.931776},{"c":131.3,"h":131.48,"l":130.75,"n":1208,"o":130.89,"t":"2025-06-12T04:00:00Z","v":84931,"vw":131.144613},{"c":128.82,"h":130.51,"l":128.54,"n":2243,"o":129.8,"t":"2025-06-13T04:00:00Z","v":378459,"vw":129.2104},{"c":129.7,"h":130.63,"l":129.37,"n":1479,"o":129.77,"t":"2025-06-16T04:00:00Z","v":83047,"vw":129.934123},{"c":128.69,"h":129.82,"l":128.68,"n":1772,"o":128.75,"t":"2025-06-17T04:00:00Z","v":100457,"vw":129.112968},{"c":129.07,"h":130.18,"l":128.78,"n":1560,"o":128.83,"t":"2025-06-18T04:00:00Z","v":83252,"vw":129.504028},{"c":128.99,"h":130.13,"l":128.5347,"n":1269,"o":130.13,"t":"2025-06-20T04:00:00Z","v":72489,"vw":129.307846},{"c":130.66,"h":130.67,"l":127.77,"n":1841,"o":128.93,"t":"2025-06-23T04:00:00Z","v":98944,"vw":129.603896},{"c":131.99,"h":132.2903,"l":130.97,"n":1443,"o":131.65,"t":"2025-06-24T04:00:00Z","v":85674,"vw":131.871294},{"c":130.58,"h":132.23,"l":130.49,"n":1417,"o":132.23,"t":"2025-06-25T04:00:00Z","v":98639,"vw":131.070215},{"c":132.46,"h":132.6592,"l":130.94,"n":1946,"o":130.94,"t":"2025-06-26T04:00:00Z","v":108260,"vw":131.809436},{"c":132.98,"h":133.83,"l":132.02,"n":1571,"o":133.11,"t":"2025-06-27T04:00:00Z","v":94381,"vw":132.985841},{"c":133.04,"h":133.63,"l":132.68,"n":2247,"o":133.22,"t":"2025-06-30T04:00:00Z","v":173209,"vw":133.070915},{"c":133.87,"h":135.49,"l":132.09,"n":2142,"o":132.16,"t":"2025-07-01T04:00:00Z","v":118341,"vw":134.142548},{"c":135.38,"h":135.58,"l":133.778,"n":2257,"o":134.2,"t":"2025-07-02T04:00:00Z","v":210264,"vw":134.899077},{"c":136.36,"h":136.62,"l":136.0035,"n":1215,"o":136.19,"t":"2025-07-03T04:00:00Z","v":119932,"vw":136.398572},{"c":134.11,"h":136.41,"l":133.58,"n":2096,"o":135.93,"t":"2025-07-07T04:00:00Z","v":91779,"vw":134.925743},{"c":134.9,"h":135.6175,"l":134.38,"n":1625,"o":134.38,"t":"2025-07-08T04:00:00Z","v":153772,"vw":135.080161},{"c":136.07,"h":136.12,"l":134.51,"n":1929,"o":135.66,"t":"2025-07-09T04:00:00Z","v":89517,"vw":135.461357},{"c":137.32,"h":138.268,"l":135.8158,"n":1412,"o":136.3,"t":"2025-07-10T04:00:00Z","v":91639,"vw":137.540599},{"c":135.91,"h":136.746,"l":135.6019,"n":1331,"o":136.48,"t":"2025-07-11T04:00:00Z","v":65570,"vw":136.13537},{"c":136.65,"h":136.69,"l":135.74,"n":1264,"o":136.02,"t":"2025-07-14T04:00:00Z","v":135192,"vw":136.370757},{"c":134.09,"h":137.17,"l":134.06,"n":1335,"o":137.17,"t":"2025-07-15T04:00:00Z","v":68633,"vw":135.212441},{"c":135.03,"h":135.27,"l":133.3961,"n":1412,"o":134.71,"t":"2025-07-16T04:00:00Z","v":63782,"vw":134.667093},{"c":136.72,"h":137.0809,"l":135.08,"n":1254,"o":135.08,"t":"2025-07-17T04:00:00Z","v":74512,"vw":136.490751},{"c":135.43,"h":137.6,"l":135.2334,"n":1147,"o":137.6,"t":"2025-07-18T04:00:00Z","v":65565,"vw":135.794663},{"c":134.9,"h":136.34,"l":134.83,"n":1432,"o":136.19,"t":"2025-07-21T04:00:00Z","v":80833,"vw":135.758234},{"c":135.62,"h":136.1455,"l":134.5838,"n":1180,"o":135.07,"t":"2025-07-22T04:00:00Z","v":62435,"vw":135.619233},{"c":137.09,"h":137.09,"l":136.12,"n":1270,"o":136.59,"t":"2025-07-23T04:00:00Z","v":246947,"vw":136.654166},{"c":135.07,"h":136.7,"l":135.07,"n":1228,"o":136.7,"t":"2025-07-24T04:00:00Z","v":74137,"vw":135.718572},{"c":135.84,"h":135.9083,"l":134.81,"n":1050,"o":135.71,"t":"2025-07-25T04:00:00Z","v":48073,"vw":135.559705},{"c":135.84,"h":136.36,"l":135.54,"n":1428,"o":136.36,"t":"2025-07-28T04:00:00Z","v":95936,"vw":135.90445},{"c":135.48,"h":136.9,"l":135.24,"n":1435,"o":136.9,"t":"2025-07-29T04:00:00Z","v":73550,"vw":135.715107},{"c":135.45,"h":137.205,"l":134.67,"n":1583,"o":136.28,"t":"2025-07-30T04:00:00Z","v":99706,"vw":136.408064},{"c":133.69,"h":135.28,"l":133.37,"n":1622,"o":134.65,"t":"2025-07-31T04:00:00Z","v":118253,"vw":134.08134},{"c":131.47,"h":132.36,"l":129.8768,"n":1605,"o":131.87,"t":"2025-08-01T04:00:00Z","v":89030,"vw":131.498176},{"c":133.76,"h":133.76,"l":132.0743,"n":1777,"o":132.37,"t":"2025-08-04T04:00:00Z","v":80865,"vw":133.079301},{"c":134.37,"h":134.5256,"l":132.96,"n":1646,"o":134.15,"t":"2025-08-05T04:00:00Z","v":87160,"vw":134.008058},{"c":134.25,"h":134.59,"l":133.88,"n":1359,"o":134.45,"t":"2025-08-06T04:00:00Z","v":81179,"vw":134.284241},{"c":133.73,"h":135.23,"l":133.0236,"n":1812,"o":135.23,"t":"2025-08-07T04:00:00Z","v":97052,"vw":133.669326},{"c":133.91,"h":134.8701,"l":133.76,"n":1837,"o":134.48,"t":"2025-08-08T04:00:00Z","v":149387,"vw":134.251171},{"c":134.16,"h":134.61,"l":133.87,"n":1142,"o":134.34,"t":"2025-08-11T04:00:00Z","v":95053,"vw":134.102329},{"c":138.12,"h":138.12,"l":134.78,"n":1439,"o":134.79,"t":"2025-08-12T04:00:00Z","v":61940,"vw":136.601285},{"c":140.51,"h":140.51,"l":138.43,"n":1277,"o":138.78,"t":"2025-08-13T04:00:00Z","v":103087,"vw":139.741274},{"c":138.28,"h":138.93,"l":137.3067,"n":1231,"o":138.93,"t":"2025-08-14T04:00:00Z","v":109071,"vw":138.038235},{"c":137.41,"h":138.67,"l":136.9267,"n":1128,"o":138.27,"t":"2025-08-15T04:00:00Z","v":68917,"vw":137.494182},{"c":137.75,"h":138.04,"l":137.16,"n":1275,"o":137.16,"t":"2025-08-18T04:00:00Z","v":372774,"vw":137.786226},{"c":137.47,"h":138.665,"l":136.98,"n":1281,"o":137.89,"t":"2025-08-19T04:00:00Z","v":79816,"vw":137.461165},{"c":136.98,"h":137.35,"l":136.13,"n":975,"o":136.91,"t":"2025-08-20T04:00:00Z","v":54608,"vw":136.622126},{"c":137.05,"h":137.165,"l":136.01,"n":989,"o":136.43,"t":"2025-08-21T04:00:00Z","v":45769,"vw":136.762378},{"c":141.82,"h":142.16,"l":137.55,"n":2455,"o":137.55,"t":"2025-08-22T04:00:00Z","v":226777,"vw":141.379076},{"c":140.16,"h":141.5943,"l":140.16,"n":1492,"o":141.49,"t":"2025-08-25T04:00:00Z","v":69811,"vw":140.781227},{"c":140.91,"h":141.3289,"l":140.18,"n":1130,"o":140.18,"t":"2025-08-26T04:00:00Z","v":65315,"vw":140.912132},{"c":141.94,"h":141.99,"l":140.62,"n":1037,"o":140.62,"t":"2025-08-27T04:00:00Z","v":56079,"vw":141.613049},{"c":141.74,"h":142.28,"l":141.19,"n":1027,"o":142.28,"t":"2025-08-28T04:00:00Z","v":55339,"vw":141.55077},{"c":140.97,"h":142.08,"l":140.58,"n":1215,"o":141.79,"t":"2025-08-29T04:00:00Z","v":102326,"vw":140.980634},{"c":139.98,"h":140.15,"l":138.86,"n":2180,"o":139.31,"t":"2025-09-02T04:00:00Z","v":194086,"vw":139.481896},{"c":139.81,"h":140.34,"l":138.98,"n":1417,"o":139.74,"t":"2025-09-03T04:00:00Z","v":79703,"vw":139.496813},{"c":141.46,"h":141.47,"l":139.6628,"n":1104,"o":140,"t":"2025-09-04T04:00:00Z","v":71086,"vw":140.583924},{"c":141.39,"h":142.98,"l":140.22,"n":1180,"o":142.17,"t":"2025-09-05T04:00:00Z","v":75472,"vw":141.206635},{"c":141.43,"h":141.71,"l":140.25,"n":1270,"o":141.71,"t":"2025-09-08T04:00:00Z","v":65192,"vw":141.079412},{"c":140.3,"h":141.14,"l":139.655,"n":1440,"o":141.14,"t":"2025-09-09T04:00:00Z","v":66088,"vw":140.245639},{"c":139.83,"h":140.92,"l":139.3289,"n":1348,"o":140.36,"t":"2025-09-10T04:00:00Z","v":105919,"vw":140.394337},{"c":142.71,"h":142.78,"l":140.02,"n":1367,"o":140.02,"t":"2025-09-11T04:00:00Z","v":120778,"vw":142.287042},{"c":140.82,"h":142.36,"l":140.75,"n":1398,"o":142.36,"t":"2025-09-12T04:00:00Z","v":157620,"vw":141.235069},{"c":140.88,"h":141.71,"l":140.7,"n":1199,"o":141.43,"t":"2025-09-15T04:00:00Z","v":71261,"vw":141.080778},{"c":140.44,"h":140.67,"l":139.36,"n":1485,"o":140.59,"t":"2025-09-16T04:00:00Z","v":93058,"vw":139.955679},{"c":140.39,"h":143.34,"l":139.45,"n":1712,"o":140.62,"t":"2025-09-17T04:00:00Z","v":96001,"vw":141.287845},{"c":143.64,"h":143.83,"l":141.0958,"n":1586,"o":141.43,"t":"2025-09-18T04:00:00Z","v":86838,"vw":142.982869},{"c":142.125,"h":144.21,"l":141.9435,"n":1232,"o":144.21,"t":"2025-09-19T04:00:00Z","v":71028,"vw":142.719105},{"c":142.74,"h":142.885,"l":141.41,"n":1319,"o":141.86,"t":"2025-09-22T04:00:00Z","v":113979,"vw":142.346605},{"c":142.61,"h":144.3025,"l":142.45,"n":2131,"o":143.29,"t":"2025-09-23T04:00:00Z","v":150251,"vw":143.403482},{"c":141,"h":142.93,"l":140.93,"n":1707,"o":142.68,"t":"2025-09-24T04:00:00Z","v":141910,"vw":141.413473},{"c":139.96,"h":140.16,"l":139.296,"n":1403,"o":140.02,"t":"2025-09-25T04:00:00Z","v":71436,"vw":139.839154},{"c":141.13,"h":141.32,"l":140.17,"n":1074,"o":140.17,"t":"2025-09-26T04:00:00Z","v":58294,"vw":140.861855},{"c":141.31,"h":141.62,"l":140.735,"n":1333,"o":141.62,"t":"2025-09-29T04:00:00Z","v":79401,"vw":141.076793},{"c":141.5,"h":141.61,"l":140.1,"n":1301,"o":141.13,"t":"2025-09-30T04:00:00Z","v":79108,"vw":140.810633},{"c":141.51,"h":141.79,"l":140.5734,"n":1532,"o":141.13,"t":"2025-10-01T04:00:00Z","v":116680,"vw":141.268261},{"c":142.09,"h":142.09,"l":140.5255,"n":1479,"o":141.78,"t":"2025-10-02T04:00:00Z","v":79517,"vw":141.509809},{"c":142.41,"h":143.86,"l":142.27,"n":1423,"o":142.27,"t":"2025-10-03T04:00:00Z","v":96920,"vw":143.023372},{"c":142.23,"h":143.5582,"l":142.17,"n":1458,"o":143.39,"t":"2025-10-06T04:00:00Z","v":80870,"vw":142.650863},{"c":140.67,"h":142.7,"l":140.4752,"n":1894,"o":142.7,"t":"2025-10-07T04:00:00Z","v":158781,"vw":140.840705},{"c":141.9,"h":142.01,"l":140.4401,"n":1136,"o":141.36,"t":"2025-10-08T04:00:00Z","v":89175,"vw":141.71874},{"c":140.45,"h":142.03,"l":140.14,"n":1398,"o":142.03,"t":"2025-10-09T04:00:00Z","v":72385,"vw":140.735719},{"c":136.54,"h":141,"l":136.52,"n":2083,"o":140.59,"t":"2025-10-10T04:00:00Z","v":158111,"vw":138.682268},{"c":138.96,"h":139.09,"l":138.04,"n":1270,"o":138.7,"t":"2025-10-13T04:00:00Z","v":59617,"vw":138.719472},{"c":141.07,"h":141.75,"l":137.59,"n":1345,"o":137.65,"t":"2025-10-14T04:00:00Z","v":73694,"vw":139.995917},{"c":142.27,"h":143.36,"l":141.02,"n":1436,"o":142.37,"t":"2025-10-15T04:00:00Z","v":79074,"vw":142.161994},{"c":140.4,"h":142.59,"l":139.78,"n":1643,"o":142.59,"t":"2025-10-16T04:00:00Z","v":96295,"vw":141.225869},{"c":140.38,"h":140.6,"l":139.53,"n":1487,"o":139.96,"t":"2025-10-17T04:00:00Z","v":95341,"vw":140.11132},{"c":142.53,"h":142.7587,"l":141.51,"n":1175,"o":141.51,"t":"2025-10-20T04:00:00Z","v":55097,"vw":142.304871},{"c":142.83,"h":143.25,"l":141.835,"n":1414,"o":142.24,"t":"2025-10-21T04:00:00Z","v":63124,"vw":142.718411},{"c":141.48,"h":143.15,"l":140.5019,"n":4308,"o":142.57,"t":"2025-10-22T04:00:00Z","v":477696,"vw":141.117257},{"c":142.68,"h":143,"l":141,"n":1511,"o":141.93,"t":"2025-10-23T04:00:00Z","v":105907,"vw":142.106053},{"c":143.69,"h":144.75,"l":143.68,"n":1074,"o":143.84,"t":"2025-10-24T04:00:00Z","v":54129,"vw":144.022237},{"c":144.07,"h":144.71,"l":143.62,"n":1453,"o":144.71,"t":"2025-10-27T04:00:00Z","v":84927,"vw":144.117661},{"c":143.25,"h":143.8119,"l":142.6272,"n":1454,"o":143.65,"t":"2025-10-28T04:00:00Z","v":84241,"vw":143.335598},{"c":141.055,"h":143.32,"l":139.9901,"n":1835,"o":142.82,"t":"2025-10-29T04:00:00Z","v":99746,"vw":142.050092},{"c":139.38,"h":141.91,"l":139.28,"n":1316,"o":140.4,"t":"2025-10-30T04:00:00Z","v":86502,"vw":140.261836},{"c":139.63,"h":139.89,"l":138.715,"n":1291,"o":139.14,"t":"2025-10-31T04:00:00Z","v":78826,"vw":139.437362},{"c":139.93,"h":139.97,"l":138,"n":1690,"o":139.91,"t":"2025-11-03T05:00:00Z","v":127404,"vw":139.262414},{"c":138.13,"h":139.3769,"l":137.98,"n":1567,"o":137.98,"t":"2025-11-04T05:00:00Z","v":89403,"vw":138.663252},{"c":140.39,"h":140.99,"l":138.75,"n":1896,"o":138.75,"t":"2025-11-05T05:00:00Z","v":138379,"vw":140.246188},{"c":138.89,"h":140.94,"l":138.74,"n":2042,"o":140.94,"t":"2025-11-06T05:00:00Z","v":106614,"vw":139.56427},{"c":139.83,"h":139.83,"l":137.72,"n":1686,"o":137.97,"t":"2025-11-07T05:00:00Z","v":102823,"vw":138.690581},{"c":140.67,"h":141.4699,"l":139.81,"n":1371,"o":141.01,"t":"2025-11-10T05:00:00Z","v":69269,"vw":140.855446},{"c":140.92,"h":141.44,"l":140.1601,"n":1383,"o":140.36,"t":"2025-11-11T05:00:00Z","v":124302,"vw":141.015108},{"c":140.76,"h":142.52,"l":140.66,"n":1534,"o":141.07,"t":"2025-11-12T05:00:00Z","v":112883,"vw":141.694028},{"c":137.68,"h":140.49,"l":137.1701,"n":1376,"o":140.17,"t":"2025-11-13T05:00:00Z","v":72819,"vw":138.809396},{"c":137.5,"h":137.89,"l":135.65,"n":1406,"o":135.88,"t":"2025-11-14T05:00:00Z","v":87173,"vw":137.221142},{"c":134.5,"h":137.35,"l":134.1311,"n":1383,"o":136.88,"t":"2025-11-17T05:00:00Z","v":75975,"vw":135.718383},{"c":134.57,"h":135.4,"l":133.51,"n":1960,"o":133.74,"t":"2025-11-18T05:00:00Z","v":215140,"vw":134.647287},{"c":134.64,"h":135.81,"l":134.22,"n":1449,"o":134.81,"t":"2025-11-19T05:00:00Z","v":95978,"vw":134.872882},{"c":133,"h":137.33,"l":132.98,"n":2400,"o":136.34,"t":"2025-11-20T05:00:00Z","v":240205,"vw":135.030326},{"c":137.18,"h":137.9999,"l":133.44,"n":1707,"o":133.44,"t":"2025-11-21T05:00:00Z","v":244514,"vw":136.74695},{"c":138.68,"h":139.05,"l":137.16,"n":1618,"o":137.57,"t":"2025-11-24T05:00:00Z","v":239999,"vw":138.675355},{"c":142.22,"h":142.73,"l":139.05,"n":2078,"o":139.05,"t":"2025-11-25T05:00:00Z","v":240341,"vw":141.923637},{"c":142.87,"h":144.27,"l":142.13,"n":1733,"o":142.13,"t":"2025-11-26T05:00:00Z","v":176149,"vw":143.413046},{"c":143.08,"h":143.36,"l":142.63,"n":615,"o":143.36,"t":"2025-11-28T05:00:00Z","v":31143,"vw":142.908314},{"c":141.84,"h":142.74,"l":141.21,"n":1326,"o":141.87,"t":"2025-12-01T05:00:00Z","v":59324,"vw":142.169666},{"c":141.7,"h":142.51,"l":141.56,"n":1334,"o":142.51,"t":"2025-12-02T05:00:00Z","v":368349,"vw":141.938085},{"c":143.77,"h":143.9666,"l":141.9,"n":1490,"o":141.9,"t":"2025-12-03T05:00:00Z","v":111383,"vw":143.319369},{"c":143.86,"h":144.635,"l":143.075,"n":1278,"o":143.58,"t":"2025-12-04T05:00:00Z","v":79500,"vw":143.988401},{"c":143.47,"h":144.47,"l":143.14,"n":1038,"o":143.73,"t":"2025-12-05T05:00:00Z","v":58654,"vw":143.725176},{"c":142.94,"h":144.33,"l":142.8,"n":1139,"o":144.32,"t":"2025-12-08T05:00:00Z","v":71057,"vw":143.360774},{"c":143.47,"h":144.4499,"l":142.73,"n":1056,"o":142.73,"t":"2025-12-09T05:00:00Z","v":88595,"vw":143.946472},{"c":145.85,"h":146.83,"l":143.23,"n":1301,"o":143.23,"t":"2025-12-10T05:00:00Z","v":65794,"vw":144.794209},{"c":147.6,"h":147.72,"l":145.7,"n":1218,"o":145.7,"t":"2025-12-11T05:00:00Z","v":49058,"vw":147.142409},{"c":145.98,"h":147.9499,"l":145.7,"n":1156,"o":147.47,"t":"2025-12-12T05:00:00Z","v":49131,"vw":146.553147},{"c":145.41,"h":146.76,"l":145.3,"n":1331,"o":146.33,"t":"2025-12-15T05:00:00Z","v":107607,"vw":146.038089},{"c":143.96,"h":145.055,"l":143.43,"n":1225,"o":144.62,"t":"2025-12-16T05:00:00Z","v":58386,"vw":144.141075},{"c":143.25,"h":145.46,"l":143.02,"n":1283,"o":144.14,"t":"2025-12-17T05:00:00Z","v":72769,"vw":143.7674},{"c":143.46,"h":145.1,"l":143.46,"n":1309,"o":144.62,"t":"2025-12-18T05:00:00Z","v":112533,"vw":144.153414},{"c":144.07,"h":144.61,"l":143.59,"n":1289,"o":143.59,"t":"2025-12-19T05:00:00Z","v":122867,"vw":144.243805},{"c":145.78,"h":146.39,"l":144.33,"n":1748,"o":144.96,"t":"2025-12-22T05:00:00Z","v":110154,"vw":145.805798},{"c":145.265,"h":145.78,"l":144.96,"n":1219,"o":145.26,"t":"2025-12-23T05:00:00Z","v":83314,"vw":145.449602},{"c":145.6,"h":145.78,"l":144.98,"n":565,"o":145.23,"t":"2025-12-24T05:00:00Z","v":30213,"vw":145.513883},{"c":145.43,"h":145.53,"l":144.92,"n":713,"o":145.43,"t":"2025-12-26T05:00:00Z","v":30168,"vw":145.254561},{"c":144.58,"h":145.48,"l":144.26,"n":1180,"o":145.17,"t":"2025-12-29T05:00:00Z","v":65404,"vw":144.674037},{"c":143.27,"h":144.5711,"l":143.26,"n":1148,"o":144.55,"t":"2025-12-30T05:00:00Z","v":109504,"vw":143.871002},{"c":141.16,"h":143.25,"l":141.06,"n":1426,"o":143.25,"t":"2025-12-31T05:00:00Z","v":87710,"vw":141.828556},{"c":142.66,"h":142.8399,"l":141.08,"n":1689,"o":141.79,"t":"2026-01-02T05:00:00Z","v":127988,"vw":142.132218},{"c":144.28,"h":144.8599,"l":142.77,"n":1932,"o":142.77,"t":"2026-01-05T05:00:00Z","v":158810,"vw":144.465284},{"c":146.22,"h":146.265,"l":143.76,"n":1689,"o":144.27,"t":"2026-01-06T05:00:00Z","v":210723,"vw":145.199529},{"c":145.28,"h":146.18,"l":144.4352,"n":1864,"o":146.18,"t":"2026-01-07T05:00:00Z","v":97191,"vw":145.247466},{"c":146.41,"h":146.63,"l":144.35,"n":1820,"o":144.73,"t":"2026-01-08T05:00:00Z","v":109783,"vw":146.089641},{"c":147.46,"h":147.74,"l":146.6,"n":1579,"o":146.65,"t":"2026-01-09T05:00:00Z","v":114800,"vw":147.411262},{"c":148.17,"h":148.37,"l":146.3001,"n":1684,"o":146.7,"t":"2026-01-12T05:00:00Z","v":108621,"vw":147.855107},{"c":148.29,"h":149.12,"l":148.04,"n":1654,"o":148.74,"t":"2026-01-13T05:00:00Z","v":96047,"vw":148.55757},{"c":148.86,"h":149,"l":147.6074,"n":1504,"o":147.94,"t":"2026-01-14T05:00:00Z","v":108404,"vw":148.047696},{"c":150.98,"h":151.705,"l":149.47,"n":1603,"o":149.47,"t":"2026-01-15T05:00:00Z","v":80835,"vw":151.163389},{"c":150.75,"h":151.5117,"l":150.21,"n":1279,"o":151.11,"t":"2026-01-16T05:00:00Z","v":82804,"vw":150.977645},{"c":148.84,"h":150.2,"l":148.29,"n":2275,"o":148.29,"t":"2026-01-20T05:00:00Z","v":152709,"vw":149.415363},{"c":152.27,"h":152.83,"l":149.84,"n":1685,"o":149.93,"t":"2026-01-21T05:00:00Z","v":121352,"vw":150.641122},{"c":152.52,"h":154.045,"l":152.51,"n":1567,"o":153.49,"t":"2026-01-22T05:00:00Z","v":87261,"vw":153.252603},{"c":149.82,"h":152.13,"l":149.505,"n":1358,"o":152.13,"t":"2026-01-23T05:00:00Z","v":65227,"vw":150.198573},{"c":150.23,"h":151,"l":149.69,"n":1330,"o":149.82,"t":"2026-01-26T05:00:00Z","v":82392,"vw":150.219862},{"c":149.47,"h":150.25,"l":148.9,"n":1299,"o":150.25,"t":"2026-01-27T05:00:00Z","v":84826,"vw":149.595814},{"c":148.74,"h":150.415,"l":148.73,"n":1523,"o":150.16,"t":"2026-01-28T05:00:00Z","v":72758,"vw":149.240803},{"c":149.37,"h":149.72,"l":147.5609,"n":1487,"o":149.43,"t":"2026-01-29T05:00:00Z","v":116767,"vw":148.810085},{"c":147.85,"h":149.315,"l":147.0801,"n":1350,"o":148.81,"t":"2026-01-30T05:00:00Z","v":87085,"vw":147.943461},{"c":149.6,"h":150.31,"l":147.56,"n":1597,"o":147.56,"t":"2026-02-02T05:00:00Z","v":214697,"vw":149.642831},{"c":149.1,"h":150.68,"l":147.31,"n":1776,"o":149.62,"t":"2026-02-03T05:00:00Z","v":158834,"vw":149.34694},{"c":148.73,"h":150.23,"l":147.4952,"n":2264,"o":149.83,"t":"2026-02-04T05:00:00Z","v":142150,"vw":149.020907},{"c":148.44,"h":150.4299,"l":147.85,"n":1977,"o":147.85,"t":"2026-02-05T05:00:00Z","v":154986,"vw":149.405531},{"c":152.93,"h":153.4,"l":150.39,"n":1387,"o":150.39,"t":"2026-02-06T05:00:00Z","v":105714,"vw":152.300794},{"c":153.32,"h":154.02,"l":152.385,"n":1452,"o":152.98,"t":"2026-02-09T05:00:00Z","v":98652,"vw":153.660766},{"c":153.27,"h":154.34,"l":153.165,"n":1401,"o":153.73,"t":"2026-02-10T05:00:00Z","v":103761,"vw":153.738554},{"c":153.06,"h":154.71,"l":152.02,"n":1303,"o":154.35,"t":"2026-02-11T05:00:00Z","v":85617,"vw":153.05655},{"c":150.57,"h":154.61,"l":150.18,"n":1595,"o":153.75,"t":"2026-02-12T05:00:00Z","v":140860,"vw":151.937406},{"c":152.49,"h":153.3375,"l":150.7073,"n":1153,"o":150.86,"t":"2026-02-13T05:00:00Z","v":63187,"vw":152.605655},{"c":152.49,"h":153.21,"l":150.925,"n":1308,"o":152.05,"t":"2026-02-17T05:00:00Z","v":126434,"vw":152.247982},{"c":152.45,"h":154.03,"l":152,"n":1318,"o":152.53,"t":"2026-02-18T05:00:00Z","v":269362,"vw":153.39934},{"c":152.15,"h":152.1844,"l":151.02,"n":1359,"o":151.89,"t":"2026-02-19T05:00:00Z","v":111385,"vw":151.588866},{"c":153.17,"h":153.45,"l":151.3,"n":1449,"o":151.3,"t":"2026-02-20T05:00:00Z","v":78069,"vw":152.680378},{"c":150.82,"h":152.62,"l":149.71,"n":1393,"o":152.38,"t":"2026-02-23T05:00:00Z","v":51418,"vw":150.394613},{"c":152.36,"h":152.79,"l":150.97,"n":1409,"o":151.01,"t":"2026-02-24T05:00:00Z","v":77081,"vw":152.251485},{"c":153.22,"h":153.6095,"l":151.7301,"n":1232,"o":153.57,"t":"2026-02-25T05:00:00Z","v":71332,"vw":152.981707},{"c":154.01,"h":154.65,"l":152.13,"n":1295,"o":154.19,"t":"2026-02-26T05:00:00Z","v":71648,"vw":153.501226},{"c":152.24,"h":152.45,"l":151.15,"n":1088,"o":152.1,"t":"2026-02-27T05:00:00Z","v":44951,"vw":151.876604},{"c":153.34,"h":153.72,"l":150,"n":2743,"o":150.08,"t":"2026-03-02T05:00:00Z","v":180188,"vw":152.683481},{"c":151.35,"h":152.29,"l":147.95,"n":1721,"o":149.59,"t":"2026-03-03T05:00:00Z","v":100706,"vw":150.62644},{"c":152.09,"h":152.7,"l":150.7701,"n":1335,"o":152.31,"t":"2026-03-04T05:00:00Z","v":73555,"vw":152.041929},{"c":149.06,"h":151.42,"l":147.905,"n":2329,"o":151.03,"t":"2026-03-05T05:00:00Z","v":160305,"vw":149.312945},{"c":145.65,"h":146.48,"l":144.93,"n":1634,"o":146.22,"t":"2026-03-06T05:00:00Z","v":69928,"vw":145.816767},{"c":147.07,"h":147.33,"l":141.7,"n":2011,"o":143.79,"t":"2026-03-09T04:00:00Z","v":91577,"vw":143.986427},{"c":146.53,"h":149.0288,"l":146.26,"n":1394,"o":146.71,"t":"2026-03-10T04:00:00Z","v":67591,"vw":147.34029},{"c":146.11,"h":146.657,"l":144.89,"n":1277,"o":145.96,"t":"2026-03-11T04:00:00Z","v":82002,"vw":145.705442},{"c":142.78,"h":144.29,"l":142.76,"n":1559,"o":144.01,"t":"2026-03-12T04:00:00Z","v":92288,"vw":143.518953},{"c":142.66,"h":144.55,"l":142.11,"n":1431,"o":143.73,"t":"2026-03-13T04:00:00Z","v":88312,"vw":142.718358},{"c":144.22,"h":145.37,"l":144.1,"n":1510,"o":144.18,"t":"2026-03-16T04:00:00Z","v":144733,"vw":144.471527},{"c":145.25,"h":145.9204,"l":144.55,"n":1227,"o":144.66,"t":"2026-03-17T04:00:00Z","v":66859,"vw":145.189426},{"c":143.37,"h":145.19,"l":143.37,"n":1268,"o":144.43,"t":"2026-03-18T04:00:00Z","v":49297,"vw":144.363571},{"c":144.07,"h":145.34,"l":141.77,"n":1741,"o":141.81,"t":"2026-03-19T04:00:00Z","v":125020,"vw":143.263026},{"c":140.58,"h":144.35,"l":140,"n":1834,"o":144.35,"t":"2026-03-20T04:00:00Z","v":119111,"vw":141.686002},{"c":143.56,"h":145.74,"l":142.32,"n":1748,"o":143.52,"t":"2026-03-23T04:00:00Z","v":105846,"vw":144.489376},{"c":144.28,"h":145.14,"l":142.489,"n":1243,"o":142.49,"t":"2026-03-24T04:00:00Z","v":72725,"vw":144.251423},{"c":145.91,"h":146.2399,"l":144.69,"n":1278,"o":145.59,"t":"2026-03-25T04:00:00Z","v":59726,"vw":145.641147},{"c":143.27,"h":145.88,"l":143.16,"n":1316,"o":144.59,"t":"2026-03-26T04:00:00Z","v":60958,"vw":144.388585},{"c":141.16,"h":142.9599,"l":140.92,"n":1581,"o":142.42,"t":"2026-03-27T04:00:00Z","v":123129,"vw":141.853658},{"c":139.81,"h":142.68,"l":139.32,"n":1786,"o":142.68,"t":"2026-03-30T04:00:00Z","v":158324,"vw":140.350149},{"c":144.71,"h":145.56,"l":141.7301,"n":2547,"o":142.44,"t":"2026-03-31T04:00:00Z","v":222917,"vw":144.096082},{"c":146.08,"h":147.65,"l":145.69,"n":1515,"o":145.69,"t":"2026-04-01T04:00:00Z","v":139806,"vw":146.859176},{"c":146.86,"h":147.71,"l":143.39,"n":2031,"o":143.66,"t":"2026-04-02T04:00:00Z","v":268961,"vw":146.231074},{"c":147.76,"h":147.97,"l":146.28,"n":1489,"o":146.73,"t":"2026-04-06T04:00:00Z","v":84665,"vw":147.403306},{"c":148.42,"h":148.82,"l":146.84,"n":1840,"o":147.1,"t":"2026-04-07T04:00:00Z","v":97207,"vw":147.781996},{"c":152.88,"h":153.89,"l":152.14,"n":1515,"o":152.55,"t":"2026-04-08T04:00:00Z","v":113672,"vw":153.138944},{"c":154.01,"h":154.81,"l":152.09,"n":1590,"o":152.09,"t":"2026-04-09T04:00:00Z","v":76158,"vw":153.791408},{"c":152.98,"h":154.2,"l":152.61,"n":1162,"o":154.2,"t":"2026-04-10T04:00:00Z","v":72733,"vw":153.172753},{"c":155.19,"h":155.21,"l":152.23,"n":1719,"o":152.23,"t":"2026-04-13T04:00:00Z","v":106121,"vw":153.949395},{"c":156.35,"h":156.72,"l":155.29,"n":1708,"o":155.7318,"t":"2026-04-14T04:00:00Z","v":142188,"vw":156.284097},{"c":155.92,"h":156.41,"l":155,"n":1717,"o":156.4,"t":"2026-04-15T04:00:00Z","v":100470,"vw":155.593951},{"c":156.09,"h":156.5558,"l":155.37,"n":1430,"o":155.56,"t":"2026-04-16T04:00:00Z","v":74683,"vw":155.906401},{"c":159.83,"h":161.15,"l":157.89,"n":2515,"o":157.98,"t":"2026-04-17T04:00:00Z","v":168273,"vw":159.752551},{"c":160.3149,"h":160.57,"l":159.14,"n":1780,"o":159.14,"t":"2026-04-20T04:00:00Z","v":106022,"vw":160.082547},{"c":158.75,"h":161.65,"l":158.42,"n":2389,"o":160.88,"t":"2026-04-21T04:00:00Z","v":228641,"vw":159.175548},{"c":159.56,"h":160.325,"l":158.87,"n":1568,"o":159.89,"t":"2026-04-22T04:00:00Z","v":105708,"vw":159.436998},{"c":159.3873,"h":160.35,"l":157.58,"n":2127,"o":159.59,"t":"2026-04-23T04:00:00Z","v":135375,"vw":159.307502},{"c":160.4565,"h":160.76,"l":159.02,"n":1507,"o":160.29,"t":"2026-04-24T04:00:00Z","v":151400,"vw":160.257557},{"c":160.3,"h":161.35,"l":159.84,"n":1633,"o":160.48,"t":"2026-04-27T04:00:00Z","v":140912,"vw":160.259077},{"c":159.05,"h":160.765,"l":158.25,"n":1559,"o":159.86,"t":"2026-04-28T04:00:00Z","v":376212,"vw":158.779256},{"c":157.79,"h":159.14,"l":157.25,"n":1200,"o":159.14,"t":"2026-04-29T04:00:00Z","v":65626,"vw":157.993794},{"c":161.49,"h":161.65,"l":158.7643,"n":1596,"o":159.26,"t":"2026-04-30T04:00:00Z","v":116556,"vw":160.651051},{"c":162.03,"h":162.46,"l":160.91,"n":1451,"o":161.81,"t":"2026-05-01T04:00:00Z","v":91755,"vw":161.918733},{"c":161.03,"h":162.84,"l":160.375,"n":1651,"o":161.89,"t":"2026-05-04T04:00:00Z","v":92303,"vw":161.666911},{"c":163.74,"h":164.07,"l":161.99,"n":1311,"o":161.99,"t":"2026-05-05T04:00:00Z","v":81153,"vw":163.328497},{"c":164.54,"h":164.8499,"l":163.18,"n":1368,"o":164.17,"t":"2026-05-06T04:00:00Z","v":88506,"vw":164.036404},{"c":162.76,"h":164.61,"l":162.43,"n":1888,"o":164.5,"t":"2026-05-07T04:00:00Z","v":121317,"vw":163.337947},{"c":163.63,"h":164.06,"l":162.905,"n":1438,"o":163.83,"t":"2026-05-08T04:00:00Z","v":86894,"vw":163.646608},{"c":163,"h":164.01,"l":162.7701,"n":1359,"o":163.73,"t":"2026-05-11T04:00:00Z","v":90879,"vw":163.315925},{"c":160.97,"h":162.22,"l":159.23,"n":1546,"o":162.22,"t":"2026-05-12T04:00:00Z","v":115155,"vw":160.483},{"c":160.49,"h":161.03,"l":159.39,"n":1353,"o":161.03,"t":"2026-05-13T04:00:00Z","v":240410,"vw":160.611422},{"c":161.45,"h":162.33,"l":160.9,"n":1530,"o":161.19,"t":"2026-05-14T04:00:00Z","v":401955,"vw":161.936783},{"c":158.51,"h":160.01,"l":158.42,"n":1835,"o":159.76,"t":"2026-05-15T04:00:00Z","v":142240,"vw":159.064316},{"c":158.81,"h":159.72,"l":158.06,"n":1837,"o":158.99,"t":"2026-05-18T04:00:00Z","v":351573,"vw":159.003711},{"c":157.42,"h":158.56,"l":156.7551,"n":1352,"o":157.88,"t":"2026-05-19T04:00:00Z","v":221355,"vw":157.774646},{"c":160.38,"h":160.59,"l":157.24,"n":1631,"o":157.95,"t":"2026-05-20T04:00:00Z","v":119753,"vw":159.795005},{"c":160.58,"h":161.2799,"l":158.48,"n":1556,"o":159.42,"t":"2026-05-21T04:00:00Z","v":104650,"vw":159.910939},{"c":161.93,"h":162.47,"l":160.94,"n":1241,"o":161.48,"t":"2026-05-22T04:00:00Z","v":59438,"vw":161.734766},{"c":165.04,"h":165.1554,"l":162.99,"n":1454,"o":163.35,"t":"2026-05-26T04:00:00Z","v":222156,"vw":164.316764},{"c":164.45,"h":165.61,"l":164.39,"n":1381,"o":165.24,"t":"2026-05-27T04:00:00Z","v":99027,"vw":164.684938},{"c":164.375,"h":164.8,"l":163.125,"n":1322,"o":164.11,"t":"2026-05-28T04:00:00Z","v":77007,"vw":164.345023},{"c":163.34,"h":164.2708,"l":162.94,"n":1269,"o":163.96,"t":"2026-05-29T04:00:00Z","v":72878,"vw":163.626017},{"c":162.45,"h":162.93,"l":160.7905,"n":1845,"o":162.3,"t":"2026-06-01T04:00:00Z","v":258202,"vw":162.469241},{"c":163.55,"h":163.74,"l":162.05,"n":3197,"o":162.05,"t":"2026-06-02T04:00:00Z","v":140690,"vw":163.090855},{"c":162.6,"h":163.2,"l":162.06,"n":6214,"o":163.05,"t":"2026-06-03T04:00:00Z","v":161037,"vw":162.503925},{"c":164.73,"h":165.0998,"l":162.65,"n":3335,"o":162.65,"t":"2026-06-04T04:00:00Z","v":69051,"vw":164.533586},{"c":161.61,"h":164.18,"l":160.96,"n":3895,"o":163.26,"t":"2026-06-05T04:00:00Z","v":93675,"vw":162.774858},{"c":162.5522,"h":164.0914,"l":162.235,"n":3818,"o":163.03,"t":"2026-06-08T04:00:00Z","v":82474,"vw":163.049607},{"c":164.01,"h":166.43,"l":160.25,"n":4325,"o":163.59,"t":"2026-06-09T04:00:00Z","v":96123,"vw":163.5654},{"c":162.62,"h":166.06,"l":162.4943,"n":3550,"o":163.45,"t":"2026-06-10T04:00:00Z","v":83937,"vw":164.228172},{"c":167.64,"h":167.8745,"l":163.59,"n":2971,"o":163.59,"t":"2026-06-11T04:00:00Z","v":134652,"vw":166.165896},{"c":169.03,"h":170.49,"l":168.0453,"n":3541,"o":168.25,"t":"2026-06-12T04:00:00Z","v":92364,"vw":169.355675},{"c":170.12,"h":171.53,"l":169.79,"n":4382,"o":170.82,"t":"2026-06-15T04:00:00Z","v":71405,"vw":170.358514},{"c":169.02,"h":171.37,"l":168.905,"n":4012,"o":170.52,"t":"2026-06-16T04:00:00Z","v":55496,"vw":169.926351},{"c":167.5239,"h":170.46,"l":167.165,"n":4825,"o":169.37,"t":"2026-06-17T04:00:00Z","v":114828,"vw":168.890124},{"c":170.72,"h":170.88,"l":169.1148,"n":3248,"o":170.3,"t":"2026-06-18T04:00:00Z","v":98926,"vw":170.372811},{"c":171.34,"h":171.785,"l":170.8501,"n":3257,"o":171.33,"t":"2026-06-22T04:00:00Z","v":71175,"vw":171.372323},{"c":170.6,"h":171.53,"l":168.56,"n":2356,"o":168.64,"t":"2026-06-23T04:00:00Z","v":59895,"vw":170.651796},{"c":172.74,"h":174.285,"l":171.18,"n":2472,"o":171.27,"t":"2026-06-24T04:00:00Z","v":196917,"vw":172.940979},{"c":175.18,"h":176.41,"l":174.19,"n":1620,"o":174.19,"t":"2026-06-25T04:00:00Z","v":107486,"vw":175.013415},{"c":176.31,"h":176.68,"l":174.15,"n":2973,"o":174.65,"t":"2026-06-26T04:00:00Z","v":181850,"vw":175.905309},{"c":176.72,"h":176.84,"l":174.595,"n":3816,"o":176.71,"t":"2026-06-29T04:00:00Z","v":310883,"vw":176.126322},{"c":178.6,"h":178.86,"l":176.31,"n":1891,"o":176.67,"t":"2026-06-30T04:00:00Z","v":325009,"vw":178.251522},{"c":177.24,"h":179.645,"l":177.1141,"n":6173,"o":178.61,"t":"2026-07-01T04:00:00Z","v":1475241,"vw":178.43318},{"c":175.89,"h":178.38,"l":174.38,"n":3200,"o":177.66,"t":"2026-07-02T04:00:00Z","v":174278,"vw":175.929441},{"c":176.92,"h":177.67,"l":176.02,"n":2710,"o":176.02,"t":"2026-07-06T04:00:00Z","v":458527,"vw":177.113222},{"c":174.92,"h":176.6376,"l":174.22,"n":2981,"o":176.44,"t":"2026-07-07T04:00:00Z","v":256804,"vw":174.984371},{"c":172.88,"h":174,"l":171.72,"n":1850,"o":173.42,"t":"2026-07-08T04:00:00Z","v":180234,"vw":172.784926},{"c":174.95,"h":175.55,"l":173.88,"n":1559,"o":173.88,"t":"2026-07-09T04:00:00Z","v":237636,"vw":175.015677},{"c":174.29,"h":175.47,"l":173.59,"n":1467,"o":174.79,"t":"2026-07-10T04:00:00Z","v":73620,"vw":174.448556},{"c":172.55,"h":173.895,"l":172.17,"n":1536,"o":173.89,"t":"2026-07-13T04:00:00Z","v":188662,"vw":172.685729},{"c":173.27,"h":174.17,"l":172.8,"n":1560,"o":173.9,"t":"2026-07-14T04:00:00Z","v":73464,"vw":173.283933},{"c":174,"h":174.64,"l":173.35,"n":1440,"o":173.78,"t":"2026-07-15T04:00:00Z","v":84452,"vw":173.982923},{"c":174.08,"h":175.48,"l":173.47,"n":1296,"o":173.68,"t":"2026-07-16T04:00:00Z","v":52162,"vw":174.235711},{"c":172.88,"h":173.915,"l":171.48,"n":1550,"o":171.77,"t":"2026-07-17T04:00:00Z","v":79904,"vw":172.829207},{"c":171.78,"h":174.01,"l":171.775,"n":1934,"o":173.35,"t":"2026-07-20T04:00:00Z","v":350880,"vw":172.747426},{"c":173.76,"h":173.9389,"l":171.885,"n":2631,"o":172.35,"t":"2026-07-21T04:00:00Z","v":183045,"vw":172.959721},{"c":172.16,"h":173.37,"l":171.92,"n":1312,"o":172.99,"t":"2026-07-22T04:00:00Z","v":231043,"vw":172.08739},{"c":171.73,"h":171.91,"l":170.58,"n":1857,"o":170.58,"t":"2026-07-23T04:00:00Z","v":346777,"vw":171.135715},{"c":171.46,"h":172.84,"l":171.0101,"n":1453,"o":172.6,"t":"2026-07-24T04:00:00Z","v":339333,"vw":172.107018},{"c":172.61,"h":173.85,"l":171.35,"n":2241,"o":172.43,"t":"2026-07-27T04:00:00Z","v":361069,"vw":172.011283},{"c":173.105,"h":173.22,"l":171.11,"n":1492,"o":172.32,"t":"2026-07-28T04:00:00Z","v":67341,"vw":172.510953},{"c":170.11,"h":172.9,"l":170.01,"n":1965,"o":172.26,"t":"2026-07-29T04:00:00Z","v":128814,"vw":171.101883},{"c":173.07,"h":173.27,"l":171.15,"n":1205,"o":172.15,"t":"2026-07-30T04:00:00Z","v":64207,"vw":172.219292},{"c":172.7,"h":173.85,"l":171.055,"n":1345,"o":173.71,"t":"2026-07-31T04:00:00Z","v":79240,"vw":172.654827},{"c":175.81,"h":175.96,"l":173.1,"n":2542,"o":173.1,"t":"2026-08-03T04:00:00Z","v":448092,"vw":175.305151},{"c":179.07,"h":179.505,"l":176.32,"n":3247,"o":176.32,"t":"2026-08-04T04:00:00Z","v":338321,"vw":178.262933},{"c":177.53,"h":179.68,"l":177.53,"n":1965,"o":179.49,"t":"2026-08-05T04:00:00Z","v":207137,"vw":178.749935},{"c":175.95,"h":178.01,"l":175.85,"n":2187,"o":177.59,"t":"2026-08-06T04:00:00Z","v":412864,"vw":176.995488},{"c":176.97,"h":177.42,"l":176.39,"n":2758,"o":176.95,"t":"2026-08-07T04:00:00Z","v":194894,"vw":176.982569},{"c":176.02,"h":177,"l":175.78,"n":1821,"o":176.92,"t":"2026-08-10T04:00:00Z","v":131184,"vw":176.241107},{"c":176.42,"h":177.435,"l":176.07,"n":1857,"o":176.07,"t":"2026-08-11T04:00:00Z","v":114299,"vw":176.684978},{"c":177.28,"h":177.97,"l":176.34,"n":1800,"o":177.34,"t":"2026-08-12T04:00:00Z","v":99333,"vw":177.182964},{"c":177.38,"h":178.41,"l":177.065,"n":1692,"o":177.83,"t":"2026-08-13T04:00:00Z","v":75960,"vw":177.576918},{"c":178.5,"h":178.615,"l":177.11,"n":1391,"o":177.35,"t":"2026-08-14T04:00:00Z","v":81913,"vw":178.159783},{"c":178.2,"h":178.59,"l":177.88,"n":1714,"o":178.02,"t":"2026-08-17T04:00:00Z","v":100918,"vw":178.273874},{"c":175.15,"h":177.49,"l":175.1,"n":1684,"o":177.49,"t":"2026-08-18T04:00:00Z","v":85351,"vw":176.070319},{"c":175.12,"h":176.55,"l":174.96,"n":1551,"o":176.55,"t":"2026-08-19T04:00:00Z","v":93429,"vw":175.675343},{"c":172.85,"h":174.31,"l":172.73,"n":1843,"o":173.96,"t":"2026-08-20T04:00:00Z","v":97638,"vw":173.258137},{"c":173.9,"h":174.09,"l":172.925,"n":1499,"o":174,"t":"2026-08-21T04:00:00Z","v":72513,"vw":173.631986},{"c":173.32,"h":173.9,"l":172.85,"n":1629,"o":173.8,"t":"2026-08-24T04:00:00Z","v":1475546,"vw":173.345118},{"c":173.22,"h":174.57,"l":172.815,"n":1698,"o":174.37,"t":"2026-08-25T04:00:00Z","v":191533,"vw":173.089824},{"c":173.37,"h":173.955,"l":172.91,"n":1714,"o":172.91,"t":"2026-08-26T04:00:00Z","v":92041,"vw":173.346896},{"c":173.16,"h":173.495,"l":172.5,"n":1431,"o":173.2,"t":"2026-08-27T04:00:00Z","v":120127,"vw":172.964595},{"c":171.06,"h":173.7485,"l":170.97,"n":1318,"o":173.53,"t":"2026-08-28T04:00:00Z","v":87281,"vw":171.888435},{"c":169.65,"h":170.54,"l":169.1,"n":1869,"o":170.54,"t":"2026-08-31T04:00:00Z","v":115723,"vw":169.348468},{"c":167.68,"h":169.0059,"l":167.48,"n":2396,"o":168.49,"t":"2026-09-01T04:00:00Z","v":147223,"vw":168.293944},{"c":169.15,"h":169.4399,"l":167.92,"n":1545,"o":167.92,"t":"2026-09-02T04:00:00Z","v":77983,"vw":169.058934},{"c":170.07,"h":170.3,"l":169.225,"n":2331,"o":169.77,"t":"2026-09-03T04:00:00Z","v":277318,"vw":170.066947},{"c":170.31,"h":170.459,"l":169.51,"n":1347,"o":169.64,"t":"2026-09-04T04:00:00Z","v":82169,"vw":170.042611},{"c":169.53,"h":170.3,"l":169.39,"n":1728,"o":170,"t":"2026-09-08T04:00:00Z","v":84951,"vw":169.899276},{"c":167.24,"h":169.06,"l":167.02,"n":1701,"o":168.78,"t":"2026-09-09T04:00:00Z","v":82048,"vw":167.578155},{"c":165.67,"h":167.02,"l":165.42,"n":1344,"o":166.17,"t":"2026-09-10T04:00:00Z","v":86940,"vw":165.887093},{"c":166.46,"h":167.9941,"l":166.45,"n":3216,"o":166.9,"t":"2026-09-11T04:00:00Z","v":1162560,"vw":166.821038},{"c":164.93,"h":166.02,"l":164.79,"n":2088,"o":165.09,"t":"2026-09-14T04:00:00Z","v":137507,"vw":165.366727},{"c":163.24,"h":164.29,"l":162.83,"n":2838,"o":164.16,"t":"2026-09-15T04:00:00Z","v":221554,"vw":163.184294},{"c":163.2,"h":164.84,"l":161.84,"n":2274,"o":163.81,"t":"2026-09-16T04:00:00Z","v":151873,"vw":163.611768},{"c":163.4,"h":165.78,"l":163.33,"n":2154,"o":165.78,"t":"2026-09-17T04:00:00Z","v":182020,"vw":164.087056},{"c":163.01,"h":163.2495,"l":162.32,"n":1691,"o":163.21,"t":"2026-09-18T04:00:00Z","v":117456,"vw":162.773468},{"c":163.95,"h":164.43,"l":163.38,"n":1685,"o":164.37,"t":"2026-09-21T04:00:00Z","v":112027,"vw":164.10698},{"c":164.38,"h":165.454,"l":163.88,"n":1738,"o":165.01,"t":"2026-09-22T04:00:00Z","v":122999,"vw":164.48614},{"c":162.61,"h":163.6,"l":162.375,"n":1929,"o":163.6,"t":"2026-09-23T04:00:00Z","v":144295,"vw":162.820628},{"c":162.27,"h":162.7275,"l":160.89,"n":1953,"o":162.06,"t":"2026-09-24T04:00:00Z","v":152318,"vw":161.966263},{"c":162.66,"h":163.36,"l":161.84,"n":1681,"o":162.89,"t":"2026-09-25T04:00:00Z","v":219595,"vw":162.639856},{"c":161.78,"h":162.51,"l":160.7339,"n":2501,"o":161.86,"t":"2026-09-28T04:00:00Z","v":349675,"vw":161.730431},{"c":161.34,"h":162.2,"l":160.39,"n":2279,"o":161.92,"t":"2026-09-29T04:00:00Z","v":105195,"vw":161.083315},{"c":160.33,"h":161.9,"l":160.33,"n":1963,"o":161.87,"t":"2026-09-30T04:00:00Z","v":178314,"vw":161.03091},{"c":161.07,"h":161.81,"l":159.16,"n":3463,"o":160,"t":"2026-10-01T04:00:00Z","v":531510,"vw":160.829311},{"c":163.44,"h":164.06,"l":162.77,"n":2972,"o":162.77,"t":"2026-10-02T04:00:00Z","v":346314,"vw":163.538539},{"c":163.99,"h":164.9,"l":161.99,"n":3593,"o":163.6,"t":"2026-10-05T04:00:00Z","v":198377,"vw":163.978009},{"c":163.95,"h":164.86,"l":163.5503,"n":3235,"o":164.71,"t":"2026-10-06T04:00:00Z","v":505423,"vw":164.172699},{"c":161.6,"h":162.76,"l":161.01,"n":2040,"o":162.05,"t":"2026-10-07T04:00:00Z","v":152839,"vw":161.711282},{"c":161.45,"h":161.64,"l":159.96,"n":2361,"o":160.74,"t":"2026-10-08T04:00:00Z","v":249728,"vw":161.040983},{"c":162.6,"h":162.99,"l":161.6,"n":1746,"o":161.81,"t":"2026-10-09T04:00:00Z","v":123375,"vw":162.523877},{"c":162.3,"h":162.83,"l":162.3,"n":1502,"o":162.37,"t":"2026-10-12T04:00:00Z","v":91240,"vw":162.582711},{"c":161.92,"h":162.68,"l":160.81,"n":2244,"o":162.3,"t":"2026-10-13T04:00:00Z","v":137877,"vw":161.677143},{"c":159.17,"h":161,"l":158.38,"n":1695,"o":160.22,"t":"2026-10-14T04:00:00Z","v":138356,"vw":159.380968},{"c":161.01,"h":161.125,"l":158.856,"n":1733,"o":159.44,"t":"2026-10-15T04:00:00Z","v":104733,"vw":160.294054},{"c":158.97,"h":161.73,"l":158.535,"n":2286,"o":161.18,"t":"2026-10-16T04:00:00Z","v":177317,"vw":160.080768},{"c":159.53,"h":160.36,"l":158.99,"n":3382,"o":159.69,"t":"2026-10-19T04:00:00Z","v":295507,"vw":159.560393},{"c":161.7,"h":162.365,"l":159.15,"n":1870,"o":159.76,"t":"2026-10-20T04:00:00Z","v":136233,"vw":161.471849},{"c":162.09,"h":162.715,"l":161.33,"n":1668,"o":162.07,"t":"2026-10-21T04:00:00Z","v":110799,"vw":162.231726}],"volatilityBars":[{"c":163.75,"h":164.37,"l":163.64,"n":38,"o":164.37,"t":"2026-09-21T13:30:00Z","v":4416,"vw":164.022474},{"c":163.64,"h":163.73,"l":163.61,"n":14,"o":163.61,"t":"2026-09-21T13:45:00Z","v":1100,"vw":163.682667},{"c":163.665,"h":163.705,"l":163.38,"n":56,"o":163.635,"t":"2026-09-21T14:00:00Z","v":5309,"vw":163.561627},{"c":163.97,"h":163.97,"l":163.88,"n":11,"o":163.88,"t":"2026-09-21T14:15:00Z","v":320,"vw":163.925},{"c":163.94,"h":164.1399,"l":163.86,"n":40,"o":164.1399,"t":"2026-09-21T14:30:00Z","v":1903,"vw":163.942446},{"c":163.935,"h":163.9551,"l":163.92,"n":10,"o":163.94,"t":"2026-09-21T14:45:00Z","v":694,"vw":163.940803},{"c":164.02,"h":164.02,"l":163.875,"n":24,"o":163.875,"t":"2026-09-21T15:00:00Z","v":1777,"vw":163.927782},{"c":164.1463,"h":164.19,"l":164.1463,"n":22,"o":164.19,"t":"2026-09-21T15:15:00Z","v":2126,"vw":164.161604},{"c":164.195,"h":164.22,"l":164.1534,"n":20,"o":164.17,"t":"2026-09-21T15:30:00Z","v":2857,"vw":164.182138},{"c":164.165,"h":164.25,"l":164.1292,"n":21,"o":164.183,"t":"2026-09-21T15:45:00Z","v":5918,"vw":164.163648},{"c":164.37,"h":164.43,"l":164.1301,"n":42,"o":164.1301,"t":"2026-09-21T16:00:00Z","v":3721,"vw":164.287719},{"c":164.27,"h":164.3851,"l":164.27,"n":21,"o":164.37,"t":"2026-09-21T16:15:00Z","v":2169,"vw":164.329702},{"c":164.335,"h":164.41,"l":164.29,"n":27,"o":164.29,"t":"2026-09-21T16:30:00Z","v":1497,"vw":164.329764},{"c":164.19,"h":164.19,"l":164.19,"n":4,"o":164.19,"t":"2026-09-21T16:45:00Z","v":131,"vw":164.19},{"c":164.2025,"h":164.2025,"l":164.13,"n":32,"o":164.2,"t":"2026-09-21T17:00:00Z","v":3037,"vw":164.167789},{"c":164.05,"h":164.185,"l":164.05,"n":21,"o":164.18,"t":"2026-09-21T17:15:00Z","v":1086,"vw":164.149375},{"c":163.92,"h":164.02,"l":163.84,"n":106,"o":164.02,"t":"2026-09-21T17:30:00Z","v":12916,"vw":163.938144},{"c":164,"h":164,"l":163.8626,"n":82,"o":163.935,"t":"2026-09-21T17:45:00Z","v":6233,"vw":163.924652},{"c":164.195,"h":164.205,"l":163.98,"n":61,"o":164,"t":"2026-09-21T18:00:00Z","v":3159,"vw":164.111128},{"c":164.29,"h":164.31,"l":164.19,"n":14,"o":164.19,"t":"2026-09-21T18:15:00Z","v":1456,"vw":164.268571},{"c":164.26,"h":164.36,"l":164.2,"n":43,"o":164.36,"t":"2026-09-21T18:30:00Z","v":4584,"vw":164.291414},{"c":164.375,"h":164.385,"l":164.32,"n":55,"o":164.32,"t":"2026-09-21T18:45:00Z","v":6190,"vw":164.365879},{"c":164.315,"h":164.43,"l":164.31,"n":44,"o":164.41,"t":"2026-09-21T19:00:00Z","v":3675,"vw":164.371953},{"c":164.2296,"h":164.385,"l":164.22,"n":59,"o":164.32,"t":"2026-09-21T19:15:00Z","v":4724,"vw":164.33183},{"c":164.34,"h":164.38,"l":164.21,"n":39,"o":164.21,"t":"2026-09-21T19:30:00Z","v":3495,"vw":164.318823},{"c":163.92,"h":164.35,"l":163.92,"n":164,"o":164.35,"t":"2026-09-21T19:45:00Z","v":19690,"vw":164.091395},{"c":163.95,"h":163.95,"l":163.95,"n":4,"o":163.95,"t":"2026-09-21T20:00:00Z","v":343,"vw":163.95},{"c":164.1,"h":164.5,"l":163.05,"n":72,"o":164.5,"t":"2026-09-22T08:45:00Z","v":8845,"vw":163.940176},{"c":164.97,"h":164.97,"l":164.94,"n":5,"o":164.94,"t":"2026-09-22T13:00:00Z","v":915,"vw":164.954477},{"c":164.59,"h":164.59,"l":164.59,"n":5,"o":164.59,"t":"2026-09-22T13:15:00Z","v":308,"vw":164.59},{"c":164.9684,"h":165.33,"l":164.96,"n":49,"o":165.01,"t":"2026-09-22T13:30:00Z","v":4046,"vw":165.076147},{"c":165.17,"h":165.3,"l":164.59,"n":82,"o":164.77,"t":"2026-09-22T13:45:00Z","v":7304,"vw":164.845026},{"c":165.454,"h":165.454,"l":165.19,"n":92,"o":165.19,"t":"2026-09-22T14:00:00Z","v":8320,"vw":165.273776},{"c":164.51,"h":165.1,"l":164.51,"n":23,"o":165.1,"t":"2026-09-22T14:15:00Z","v":1681,"vw":164.833168},{"c":164.47,"h":164.58,"l":164.35,"n":42,"o":164.58,"t":"2026-09-22T14:30:00Z","v":2296,"vw":164.449088},{"c":164.06,"h":164.06,"l":163.88,"n":17,"o":163.9,"t":"2026-09-22T14:45:00Z","v":1195,"vw":163.982509},{"c":164.18,"h":164.18,"l":163.9934,"n":26,"o":164.08,"t":"2026-09-22T15:00:00Z","v":2578,"vw":164.095995},{"c":164.13,"h":164.15,"l":164.13,"n":4,"o":164.15,"t":"2026-09-22T15:15:00Z","v":430,"vw":164.135207},{"c":163.9813,"h":164.01,"l":163.93,"n":38,"o":164.01,"t":"2026-09-22T15:30:00Z","v":8778,"vw":164.000183},{"c":164.23,"h":164.23,"l":163.94,"n":30,"o":163.99,"t":"2026-09-22T15:45:00Z","v":4435,"vw":164.051394},{"c":164.255,"h":164.35,"l":164.25,"n":13,"o":164.35,"t":"2026-09-22T16:00:00Z","v":21825,"vw":164.250497},{"c":164.24,"h":164.24,"l":164.1508,"n":11,"o":164.235,"t":"2026-09-22T16:15:00Z","v":1663,"vw":164.186556},{"c":164.3944,"h":164.3944,"l":164.39,"n":5,"o":164.39,"t":"2026-09-22T16:30:00Z","v":220,"vw":164.392254},{"c":164.55,"h":164.55,"l":164.34,"n":38,"o":164.37,"t":"2026-09-22T16:45:00Z","v":1900,"vw":164.443514},{"c":164.32,"h":164.5793,"l":164.32,"n":31,"o":164.47,"t":"2026-09-22T17:00:00Z","v":7390,"vw":164.510664},{"c":164.24,"h":164.335,"l":164.24,"n":16,"o":164.335,"t":"2026-09-22T17:15:00Z","v":1737,"vw":164.272622},{"c":164.865,"h":164.865,"l":164.42,"n":34,"o":164.42,"t":"2026-09-22T17:45:00Z","v":1194,"vw":164.656129},{"c":164.8201,"h":164.8201,"l":164.8,"n":18,"o":164.81,"t":"2026-09-22T18:00:00Z","v":2130,"vw":164.802354},{"c":164.6255,"h":164.74,"l":164.6255,"n":8,"o":164.74,"t":"2026-09-22T18:15:00Z","v":1187,"vw":164.642863},{"c":164.46,"h":164.56,"l":164.46,"n":16,"o":164.56,"t":"2026-09-22T18:30:00Z","v":829,"vw":164.534236},{"c":164.54,"h":164.59,"l":164.5,"n":9,"o":164.59,"t":"2026-09-22T18:45:00Z","v":775,"vw":164.554156},{"c":164.58,"h":164.6499,"l":164.55,"n":34,"o":164.6499,"t":"2026-09-22T19:00:00Z","v":1549,"vw":164.601381},{"c":164.65,"h":164.7062,"l":164.58,"n":33,"o":164.64,"t":"2026-09-22T19:15:00Z","v":1544,"vw":164.639783},{"c":164.76,"h":164.8587,"l":164.615,"n":73,"o":164.615,"t":"2026-09-22T19:30:00Z","v":4899,"vw":164.811645},{"c":164.38,"h":164.81,"l":164.35,"n":140,"o":164.81,"t":"2026-09-22T19:45:00Z","v":7881,"vw":164.490692},{"c":164.38,"h":164.38,"l":164.38,"n":3,"o":164.38,"t":"2026-09-22T20:00:00Z","v":5302,"vw":164.38},{"c":164.38,"h":165.51,"l":163.3,"n":55,"o":163.3,"t":"2026-09-23T08:00:00Z","v":12747,"vw":164.434786},{"c":163.96,"h":163.96,"l":163.96,"n":2,"o":163.96,"t":"2026-09-23T11:00:00Z","v":193,"vw":163.96},{"c":163.275,"h":163.6,"l":163.275,"n":21,"o":163.6,"t":"2026-09-23T13:30:00Z","v":3768,"vw":163.590743},{"c":162.8,"h":162.865,"l":162.715,"n":25,"o":162.84,"t":"2026-09-23T13:45:00Z","v":1202,"vw":162.821949},{"c":163.005,"h":163.005,"l":162.8011,"n":11,"o":162.897,"t":"2026-09-23T14:00:00Z","v":1011,"vw":162.913621},{"c":162.99,"h":163.15,"l":162.91,"n":43,"o":163.07,"t":"2026-09-23T14:15:00Z","v":1797,"vw":163.060706},{"c":162.59,"h":163.01,"l":162.55,"n":103,"o":162.76,"t":"2026-09-23T14:30:00Z","v":6707,"vw":162.638848},{"c":162.87,"h":162.87,"l":162.4701,"n":91,"o":162.55,"t":"2026-09-23T14:45:00Z","v":5972,"vw":162.564215},{"c":163.277,"h":163.277,"l":162.9012,"n":19,"o":162.975,"t":"2026-09-23T15:00:00Z","v":1180,"vw":163.032655},{"c":163.2854,"h":163.37,"l":163.26,"n":16,"o":163.37,"t":"2026-09-23T15:15:00Z","v":1588,"vw":163.307338},{"c":163.09,"h":163.18,"l":163.01,"n":50,"o":163.14,"t":"2026-09-23T15:30:00Z","v":2591,"vw":163.065614},{"c":163,"h":163.01,"l":162.95,"n":13,"o":162.96,"t":"2026-09-23T15:45:00Z","v":914,"vw":162.985477},{"c":162.99,"h":163,"l":162.8429,"n":42,"o":162.9985,"t":"2026-09-23T16:00:00Z","v":10262,"vw":162.953037},{"c":163.0314,"h":163.0451,"l":162.995,"n":22,"o":162.995,"t":"2026-09-23T16:15:00Z","v":3900,"vw":163.033413},{"c":162.985,"h":163.145,"l":162.98,"n":26,"o":163.08,"t":"2026-09-23T16:30:00Z","v":1537,"vw":163.02527},{"c":162.59,"h":162.98,"l":162.59,"n":26,"o":162.95,"t":"2026-09-23T16:45:00Z","v":5200,"vw":162.894795},{"c":162.42,"h":162.68,"l":162.375,"n":48,"o":162.68,"t":"2026-09-23T17:00:00Z","v":3039,"vw":162.465364},{"c":162.67,"h":162.775,"l":162.65,"n":23,"o":162.65,"t":"2026-09-23T17:15:00Z","v":2087,"vw":162.711522},{"c":162.79,"h":162.84,"l":162.54,"n":42,"o":162.67,"t":"2026-09-23T17:30:00Z","v":3994,"vw":162.72172},{"c":162.955,"h":162.955,"l":162.86,"n":16,"o":162.86,"t":"2026-09-23T17:45:00Z","v":416,"vw":162.908333},{"c":162.81,"h":162.89,"l":162.7651,"n":7,"o":162.89,"t":"2026-09-23T18:00:00Z","v":492,"vw":162.813675},{"c":162.8349,"h":162.905,"l":162.81,"n":9,"o":162.905,"t":"2026-09-23T18:15:00Z","v":1257,"vw":162.843677},{"c":162.69,"h":162.8499,"l":162.665,"n":31,"o":162.8499,"t":"2026-09-23T18:30:00Z","v":5656,"vw":162.722849},{"c":162.81,"h":162.81,"l":162.62,"n":58,"o":162.62,"t":"2026-09-23T18:45:00Z","v":3127,"vw":162.683846},{"c":162.855,"h":162.855,"l":162.75,"n":27,"o":162.835,"t":"2026-09-23T19:00:00Z","v":1802,"vw":162.801327},{"c":162.69,"h":162.8,"l":162.6712,"n":27,"o":162.795,"t":"2026-09-23T19:15:00Z","v":2324,"vw":162.765544},{"c":162.75,"h":162.79,"l":162.69,"n":101,"o":162.78,"t":"2026-09-23T19:30:00Z","v":7739,"vw":162.748818},{"c":162.65,"h":162.77,"l":162.53,"n":172,"o":162.76,"t":"2026-09-23T19:45:00Z","v":14223,"vw":162.626678},{"c":162.61,"h":162.61,"l":162.61,"n":9,"o":162.61,"t":"2026-09-23T20:00:00Z","v":23634,"vw":162.61},{"c":162.6,"h":162.7,"l":162.6,"n":22,"o":162.7,"t":"2026-09-23T21:15:00Z","v":3990,"vw":162.65},{"c":162.51,"h":163.51,"l":161.5,"n":102,"o":163.5,"t":"2026-09-24T08:00:00Z","v":20217,"vw":162.500042},{"c":162.04,"h":162.04,"l":162.04,"n":4,"o":162.04,"t":"2026-09-24T08:15:00Z","v":103,"vw":162.04},{"c":161.8,"h":162.18,"l":161.72,"n":71,"o":162.06,"t":"2026-09-24T13:30:00Z","v":6538,"vw":162.009028},{"c":161.82,"h":161.8725,"l":161.595,"n":28,"o":161.595,"t":"2026-09-24T13:45:00Z","v":2472,"vw":161.715235},{"c":161.935,"h":162.04,"l":161.69,"n":44,"o":161.69,"t":"2026-09-24T14:00:00Z","v":3934,"vw":161.819848},{"c":161.69,"h":161.8119,"l":161.63,"n":53,"o":161.8119,"t":"2026-09-24T14:15:00Z","v":3098,"vw":161.739616},{"c":161.52,"h":161.81,"l":161.52,"n":24,"o":161.775,"t":"2026-09-24T14:30:00Z","v":1433,"vw":161.711034},{"c":161.43,"h":161.51,"l":161.42,"n":33,"o":161.51,"t":"2026-09-24T14:45:00Z","v":1011,"vw":161.45516},{"c":161.1401,"h":161.37,"l":161.1401,"n":27,"o":161.37,"t":"2026-09-24T15:00:00Z","v":1439,"vw":161.189835},{"c":161.11,"h":161.36,"l":161.1,"n":53,"o":161.185,"t":"2026-09-24T15:15:00Z","v":2522,"vw":161.229063},{"c":161.065,"h":161.16,"l":161.0239,"n":38,"o":161.1219,"t":"2026-09-24T15:30:00Z","v":2253,"vw":161.078378},{"c":161.03,"h":161.115,"l":161.03,"n":8,"o":161.115,"t":"2026-09-24T15:45:00Z","v":647,"vw":161.070959},{"c":161.12,"h":161.12,"l":160.89,"n":30,"o":160.89,"t":"2026-09-24T16:00:00Z","v":8767,"vw":160.963151},{"c":162.27,"h":162.4,"l":161.12,"n":106,"o":161.12,"t":"2026-09-24T16:15:00Z","v":8834,"vw":161.796985},{"c":162.5,"h":162.7275,"l":162.1725,"n":59,"o":162.1725,"t":"2026-09-24T16:30:00Z","v":5857,"vw":162.390352},{"c":162.28,"h":162.366,"l":162.26,"n":14,"o":162.366,"t":"2026-09-24T16:45:00Z","v":5899,"vw":162.312664},{"c":162.315,"h":162.359,"l":162.115,"n":45,"o":162.15,"t":"2026-09-24T17:00:00Z","v":2820,"vw":162.225071},{"c":162.1295,"h":162.1916,"l":162.0799,"n":22,"o":162.1916,"t":"2026-09-24T17:15:00Z","v":21869,"vw":162.124482},{"c":161.85,"h":162.1099,"l":161.85,"n":13,"o":162.1099,"t":"2026-09-24T17:30:00Z","v":1823,"vw":162.039816},{"c":162.005,"h":162.09,"l":161.82,"n":42,"o":161.82,"t":"2026-09-24T17:45:00Z","v":3280,"vw":161.949669},{"c":162.02,"h":162.02,"l":161.82,"n":9,"o":161.94,"t":"2026-09-24T18:00:00Z","v":563,"vw":161.95},{"c":162.32,"h":162.49,"l":162.2,"n":25,"o":162.2699,"t":"2026-09-24T18:15:00Z","v":3278,"vw":162.330944},{"c":162.265,"h":162.33,"l":162.02,"n":17,"o":162.2,"t":"2026-09-24T18:30:00Z","v":2062,"vw":162.222013},{"c":162.295,"h":162.37,"l":162.185,"n":37,"o":162.205,"t":"2026-09-24T18:45:00Z","v":3544,"vw":162.284586},{"c":162.16,"h":162.25,"l":162.086,"n":18,"o":162.25,"t":"2026-09-24T19:00:00Z","v":1051,"vw":162.143668},{"c":162.045,"h":162.0699,"l":161.9501,"n":23,"o":162.04,"t":"2026-09-24T19:15:00Z","v":1629,"vw":162.023226},{"c":162.255,"h":162.2799,"l":162.1664,"n":17,"o":162.1664,"t":"2026-09-24T19:30:00Z","v":1936,"vw":162.224564},{"c":162.18,"h":162.342,"l":162.18,"n":207,"o":162.24,"t":"2026-09-24T19:45:00Z","v":21789,"vw":162.246366},{"c":162.27,"h":162.27,"l":162.23,"n":16,"o":162.23,"t":"2026-09-24T20:00:00Z","v":994,"vw":162.261209},{"c":162.4,"h":162.4,"l":162.4,"n":21,"o":162.4,"t":"2026-09-25T10:45:00Z","v":6016,"vw":162.4},{"c":162.83,"h":162.89,"l":162.4,"n":58,"o":162.89,"t":"2026-09-25T13:30:00Z","v":3656,"vw":162.681985},{"c":162.64,"h":162.74,"l":162.4601,"n":21,"o":162.53,"t":"2026-09-25T13:45:00Z","v":1769,"vw":162.555025},{"c":162.145,"h":162.59,"l":161.865,"n":23,"o":162.59,"t":"2026-09-25T14:00:00Z","v":1691,"vw":162.144552},{"c":162.01,"h":162.01,"l":161.915,"n":15,"o":162.005,"t":"2026-09-25T14:15:00Z","v":1466,"vw":161.998541},{"c":161.9,"h":162.035,"l":161.9,"n":36,"o":161.985,"t":"2026-09-25T14:30:00Z","v":1786,"vw":161.951077},{"c":162.06,"h":162.16,"l":161.86,"n":37,"o":161.95,"t":"2026-09-25T14:45:00Z","v":2973,"vw":162.005676},{"c":162.0856,"h":162.4212,"l":162.06,"n":43,"o":162.06,"t":"2026-09-25T15:00:00Z","v":2726,"vw":162.239496},{"c":162.1732,"h":162.23,"l":162.1106,"n":26,"o":162.1106,"t":"2026-09-25T15:15:00Z","v":1269,"vw":162.151243},{"c":161.9,"h":162.33,"l":161.9,"n":61,"o":162.295,"t":"2026-09-25T15:30:00Z","v":39367,"vw":162.148288},{"c":162.57,"h":162.57,"l":161.84,"n":41,"o":161.84,"t":"2026-09-25T15:45:00Z","v":3017,"vw":162.261064},{"c":163.17,"h":163.36,"l":162.77,"n":91,"o":162.77,"t":"2026-09-25T16:00:00Z","v":7211,"vw":163.091255},{"c":163.23,"h":163.31,"l":162.98,"n":21,"o":163.31,"t":"2026-09-25T16:15:00Z","v":1400,"vw":163.130824},{"c":163.04,"h":163.24,"l":162.97,"n":39,"o":163.24,"t":"2026-09-25T16:30:00Z","v":2929,"vw":163.12461},{"c":162.87,"h":162.99,"l":162.856,"n":14,"o":162.88,"t":"2026-09-25T16:45:00Z","v":3300,"vw":162.952332},{"c":162.885,"h":162.945,"l":162.73,"n":43,"o":162.74,"t":"2026-09-25T17:00:00Z","v":4874,"vw":162.867417},{"c":162.88,"h":162.92,"l":162.835,"n":26,"o":162.92,"t":"2026-09-25T17:15:00Z","v":2194,"vw":162.870328},{"c":162.8251,"h":162.855,"l":162.65,"n":42,"o":162.855,"t":"2026-09-25T17:30:00Z","v":2895,"vw":162.75698},{"c":162.82,"h":162.85,"l":162.765,"n":45,"o":162.85,"t":"2026-09-25T17:45:00Z","v":3256,"vw":162.789642},{"c":162.76,"h":162.76,"l":162.7,"n":29,"o":162.75,"t":"2026-09-25T18:00:00Z","v":1919,"vw":162.729809},{"c":162.74,"h":162.89,"l":162.71,"n":36,"o":162.88,"t":"2026-09-25T18:15:00Z","v":2370,"vw":162.819373},{"c":162.73,"h":162.86,"l":162.7,"n":38,"o":162.82,"t":"2026-09-25T18:30:00Z","v":3034,"vw":162.783466},{"c":162.795,"h":162.8034,"l":162.7395,"n":26,"o":162.74,"t":"2026-09-25T18:45:00Z","v":2299,"vw":162.768762},{"c":162.8,"h":162.87,"l":162.64,"n":33,"o":162.825,"t":"2026-09-25T19:00:00Z","v":1903,"vw":162.774559},{"c":162.745,"h":162.88,"l":162.745,"n":35,"o":162.88,"t":"2026-09-25T19:15:00Z","v":2823,"vw":162.837175},{"c":162.9,"h":162.925,"l":162.685,"n":58,"o":162.69,"t":"2026-09-25T19:30:00Z","v":55964,"vw":162.694123},{"c":162.7,"h":163.11,"l":162.66,"n":186,"o":163.06,"t":"2026-09-25T19:45:00Z","v":46649,"vw":162.94029},{"c":162.66,"h":162.66,"l":162.66,"n":5,"o":162.66,"t":"2026-09-25T20:00:00Z","v":679,"vw":162.66},{"c":161.58,"h":161.86,"l":161.36,"n":71,"o":161.86,"t":"2026-09-28T13:30:00Z","v":8004,"vw":161.532793},{"c":161.43,"h":161.585,"l":161.43,"n":83,"o":161.51,"t":"2026-09-28T13:45:00Z","v":9858,"vw":161.540802},{"c":161.89,"h":162.02,"l":161.62,"n":13,"o":161.66,"t":"2026-09-28T14:00:00Z","v":777,"vw":161.766479},{"c":162.04,"h":162.04,"l":161.7001,"n":40,"o":161.7001,"t":"2026-09-28T14:15:00Z","v":2025,"vw":161.928531},{"c":161.49,"h":162,"l":161.49,"n":20,"o":162,"t":"2026-09-28T14:30:00Z","v":977,"vw":161.775296},{"c":161.12,"h":161.41,"l":161.12,"n":44,"o":161.41,"t":"2026-09-28T14:45:00Z","v":3561,"vw":161.285414},{"c":160.92,"h":161.2,"l":160.92,"n":56,"o":161.06,"t":"2026-09-28T15:00:00Z","v":8936,"vw":160.943514},{"c":160.83,"h":160.885,"l":160.785,"n":53,"o":160.87,"t":"2026-09-28T15:15:00Z","v":3305,"vw":160.819668},{"c":160.85,"h":161.02,"l":160.85,"n":43,"o":160.932,"t":"2026-09-28T15:30:00Z","v":3322,"vw":160.901489},{"c":160.96,"h":160.96,"l":160.7339,"n":38,"o":160.76,"t":"2026-09-28T15:45:00Z","v":2934,"vw":160.807228},{"c":161.08,"h":161.08,"l":160.91,"n":33,"o":161,"t":"2026-09-28T16:00:00Z","v":2096,"vw":160.986007},{"c":162.33,"h":162.33,"l":161.24,"n":75,"o":161.24,"t":"2026-09-28T16:15:00Z","v":4973,"vw":162.062621},{"c":161.6,"h":162.05,"l":161.6,"n":22,"o":162.05,"t":"2026-09-28T16:30:00Z","v":1075,"vw":161.939974},{"c":161.56,"h":161.72,"l":161.56,"n":30,"o":161.69,"t":"2026-09-28T16:45:00Z","v":1992,"vw":161.687857},{"c":162.28,"h":162.51,"l":161.56,"n":59,"o":161.56,"t":"2026-09-28T17:00:00Z","v":4888,"vw":162.197849},{"c":161.804,"h":162.22,"l":161.804,"n":17,"o":162.22,"t":"2026-09-28T17:15:00Z","v":1019,"vw":162.04932},{"c":161.83,"h":161.85,"l":161.77,"n":42,"o":161.81,"t":"2026-09-28T17:30:00Z","v":10955,"vw":161.787799},{"c":161.82,"h":161.92,"l":161.78,"n":119,"o":161.86,"t":"2026-09-28T17:45:00Z","v":18712,"vw":161.795207},{"c":161.98,"h":162.01,"l":161.79,"n":51,"o":161.86,"t":"2026-09-28T18:00:00Z","v":30790,"vw":161.892588},{"c":161.945,"h":162.02,"l":161.88,"n":40,"o":162.02,"t":"2026-09-28T18:15:00Z","v":2794,"vw":161.928987},{"c":161.98,"h":161.99,"l":161.93,"n":16,"o":161.96,"t":"2026-09-28T18:30:00Z","v":795,"vw":161.966429},{"c":162.075,"h":162.08,"l":161.95,"n":64,"o":161.955,"t":"2026-09-28T18:45:00Z","v":5307,"vw":162.001334},{"c":161.73,"h":162.03,"l":161.73,"n":23,"o":162.03,"t":"2026-09-28T19:00:00Z","v":1512,"vw":161.871173},{"c":161.92,"h":161.92,"l":161.7,"n":42,"o":161.7,"t":"2026-09-28T19:15:00Z","v":2270,"vw":161.840724},{"c":161.87,"h":161.94,"l":161.83,"n":129,"o":161.86,"t":"2026-09-28T19:30:00Z","v":11155,"vw":161.874097},{"c":161.78,"h":161.91,"l":161.695,"n":662,"o":161.85,"t":"2026-09-28T19:45:00Z","v":62884,"vw":161.810521},{"c":161.78,"h":161.78,"l":161.78,"n":7,"o":161.78,"t":"2026-09-28T20:00:00Z","v":128358,"vw":161.78},{"c":161.9,"h":162,"l":161.9,"n":16,"o":162,"t":"2026-09-28T20:15:00Z","v":3984,"vw":161.95},{"c":161.65,"h":161.65,"l":161.64,"n":4,"o":161.64,"t":"2026-09-28T21:15:00Z","v":2304,"vw":161.648696},{"c":161.75,"h":161.9,"l":161.6,"n":25,"o":161.6,"t":"2026-09-29T13:15:00Z","v":1911,"vw":161.757778},{"c":162.11,"h":162.11,"l":161.85,"n":117,"o":161.92,"t":"2026-09-29T13:30:00Z","v":10899,"vw":161.932553},{"c":161.72,"h":162.2,"l":161.72,"n":30,"o":162.2,"t":"2026-09-29T13:45:00Z","v":838,"vw":161.994512},{"c":161.66,"h":161.6699,"l":161.42,"n":68,"o":161.5,"t":"2026-09-29T14:00:00Z","v":2408,"vw":161.530943},{"c":161.48,"h":161.71,"l":161.48,"n":3,"o":161.71,"t":"2026-09-29T14:15:00Z","v":244,"vw":161.595},{"c":161.27,"h":161.5,"l":161.19,"n":80,"o":161.5,"t":"2026-09-29T14:30:00Z","v":4028,"vw":161.26797},{"c":161.315,"h":161.315,"l":161.0901,"n":73,"o":161.26,"t":"2026-09-29T14:45:00Z","v":3995,"vw":161.247433},{"c":160.88,"h":161.135,"l":160.88,"n":98,"o":161.135,"t":"2026-09-29T15:00:00Z","v":6827,"vw":160.985147},{"c":160.68,"h":160.82,"l":160.67,"n":38,"o":160.82,"t":"2026-09-29T15:15:00Z","v":2817,"vw":160.72138},{"c":160.76,"h":160.8998,"l":160.725,"n":48,"o":160.86,"t":"2026-09-29T15:30:00Z","v":1624,"vw":160.818993},{"c":160.665,"h":160.93,"l":160.62,"n":76,"o":160.72,"t":"2026-09-29T15:45:00Z","v":3987,"vw":160.772082},{"c":160.645,"h":160.76,"l":160.5995,"n":31,"o":160.6701,"t":"2026-09-29T16:00:00Z","v":3084,"vw":160.618691},{"c":160.74,"h":160.76,"l":160.63,"n":40,"o":160.65,"t":"2026-09-29T16:15:00Z","v":2191,"vw":160.696397},{"c":160.59,"h":160.72,"l":160.59,"n":26,"o":160.72,"t":"2026-09-29T16:30:00Z","v":1121,"vw":160.651155},{"c":160.44,"h":160.54,"l":160.44,"n":15,"o":160.48,"t":"2026-09-29T16:45:00Z","v":560,"vw":160.504},{"c":160.5,"h":160.5,"l":160.39,"n":14,"o":160.47,"t":"2026-09-29T17:00:00Z","v":1499,"vw":160.415485},{"c":160.5,"h":160.53,"l":160.47,"n":18,"o":160.5,"t":"2026-09-29T17:15:00Z","v":1307,"vw":160.488107},{"c":160.57,"h":160.59,"l":160.55,"n":55,"o":160.55,"t":"2026-09-29T17:30:00Z","v":5023,"vw":160.567146},{"c":160.5299,"h":160.74,"l":160.4851,"n":35,"o":160.695,"t":"2026-09-29T17:45:00Z","v":1971,"vw":160.601404},{"c":160.6651,"h":160.88,"l":160.53,"n":32,"o":160.53,"t":"2026-09-29T18:00:00Z","v":1596,"vw":160.730733},{"c":160.8,"h":160.89,"l":160.765,"n":55,"o":160.77,"t":"2026-09-29T18:15:00Z","v":5005,"vw":160.826302},{"c":161.08,"h":161.205,"l":160.735,"n":82,"o":160.82,"t":"2026-09-29T18:30:00Z","v":5651,"vw":160.875207},{"c":160.975,"h":161.04,"l":160.94,"n":41,"o":161.04,"t":"2026-09-29T18:45:00Z","v":2659,"vw":160.977539},{"c":161.0673,"h":161.094,"l":161.04,"n":61,"o":161.09,"t":"2026-09-29T19:00:00Z","v":3632,"vw":161.071201},{"c":161.15,"h":161.22,"l":161.08,"n":35,"o":161.08,"t":"2026-09-29T19:15:00Z","v":2403,"vw":161.163192},{"c":161.2001,"h":161.26,"l":161.1,"n":93,"o":161.175,"t":"2026-09-29T19:30:00Z","v":9474,"vw":161.151833},{"c":161.38,"h":161.38,"l":161.205,"n":94,"o":161.205,"t":"2026-09-29T19:45:00Z","v":5022,"vw":161.293873},{"c":161.34,"h":161.34,"l":161.34,"n":7,"o":161.34,"t":"2026-09-29T20:00:00Z","v":3335,"vw":161.34},{"c":161.4,"h":161.5,"l":161.4,"n":4,"o":161.5,"t":"2026-09-30T09:00:00Z","v":5976,"vw":161.45},{"c":161.6635,"h":161.87,"l":161.6635,"n":17,"o":161.87,"t":"2026-09-30T13:30:00Z","v":2026,"vw":161.835422},{"c":161.3501,"h":161.52,"l":161.3501,"n":13,"o":161.395,"t":"2026-09-30T13:45:00Z","v":3389,"vw":161.426899},{"c":161.565,"h":161.74,"l":161.32,"n":49,"o":161.48,"t":"2026-09-30T14:00:00Z","v":4602,"vw":161.447803},{"c":161.3,"h":161.725,"l":161.28,"n":63,"o":161.725,"t":"2026-09-30T14:15:00Z","v":3391,"vw":161.507881},{"c":161.53,"h":161.53,"l":161.19,"n":126,"o":161.25,"t":"2026-09-30T14:30:00Z","v":8362,"vw":161.246246},{"c":161.74,"h":161.77,"l":161.48,"n":19,"o":161.48,"t":"2026-09-30T14:45:00Z","v":1029,"vw":161.63737},{"c":161.81,"h":161.85,"l":161.75,"n":53,"o":161.815,"t":"2026-09-30T15:00:00Z","v":4489,"vw":161.805275},{"c":161.385,"h":161.9,"l":161.2845,"n":67,"o":161.9,"t":"2026-09-30T15:15:00Z","v":5917,"vw":161.651756},{"c":161.31,"h":161.31,"l":161.31,"n":7,"o":161.31,"t":"2026-09-30T15:30:00Z","v":224,"vw":161.31},{"c":161.26,"h":161.27,"l":161.26,"n":12,"o":161.27,"t":"2026-09-30T15:45:00Z","v":834,"vw":161.266364},{"c":161.68,"h":161.68,"l":161.68,"n":4,"o":161.68,"t":"2026-09-30T16:00:00Z","v":665,"vw":161.68},{"c":161.255,"h":161.355,"l":161.25,"n":7,"o":161.355,"t":"2026-09-30T16:15:00Z","v":566,"vw":161.311846},{"c":161.34,"h":161.345,"l":161.34,"n":13,"o":161.345,"t":"2026-09-30T16:30:00Z","v":393,"vw":161.3425},{"c":161.36,"h":161.36,"l":161.2184,"n":26,"o":161.315,"t":"2026-09-30T16:45:00Z","v":2205,"vw":161.271126},{"c":161.44,"h":161.47,"l":161.216,"n":33,"o":161.4,"t":"2026-09-30T17:00:00Z","v":3266,"vw":161.357476},{"c":161.18,"h":161.22,"l":160.9001,"n":31,"o":161.22,"t":"2026-09-30T17:15:00Z","v":2802,"vw":161.037679},{"c":161.29,"h":161.29,"l":161.0685,"n":8,"o":161.0685,"t":"2026-09-30T17:30:00Z","v":651,"vw":161.179},{"c":161.03,"h":161.1925,"l":160.741,"n":103,"o":161.1925,"t":"2026-09-30T17:45:00Z","v":9425,"vw":161.041551},{"c":161.07,"h":161.1951,"l":161.07,"n":67,"o":161.085,"t":"2026-09-30T18:00:00Z","v":28896,"vw":161.134947},{"c":161,"h":161.1,"l":160.96,"n":41,"o":161.07,"t":"2026-09-30T18:15:00Z","v":5492,"vw":160.976422},{"c":161.0755,"h":161.08,"l":161.005,"n":55,"o":161.08,"t":"2026-09-30T18:30:00Z","v":3921,"vw":161.046915},{"c":161.1594,"h":161.1594,"l":161.02,"n":40,"o":161.04,"t":"2026-09-30T18:45:00Z","v":2494,"vw":161.080645},{"c":160.98,"h":161.145,"l":160.98,"n":53,"o":161.145,"t":"2026-09-30T19:00:00Z","v":8800,"vw":161.064165},{"c":160.83,"h":161,"l":160.83,"n":85,"o":161,"t":"2026-09-30T19:15:00Z","v":12261,"vw":160.898072},{"c":160.975,"h":161.15,"l":160.82,"n":30,"o":160.82,"t":"2026-09-30T19:30:00Z","v":2008,"vw":161.043347},{"c":160.33,"h":161.03,"l":160.33,"n":281,"o":161.03,"t":"2026-09-30T19:45:00Z","v":12870,"vw":160.629883},{"c":160.5,"h":160.5,"l":160.33,"n":17,"o":160.33,"t":"2026-09-30T20:00:00Z","v":29998,"vw":160.375297},{"c":159.65,"h":160.435,"l":159.65,"n":87,"o":160,"t":"2026-10-01T13:30:00Z","v":45443,"vw":160.047858},{"c":159.69,"h":159.945,"l":159.69,"n":18,"o":159.85,"t":"2026-10-01T13:45:00Z","v":1769,"vw":159.759096},{"c":159.41,"h":159.58,"l":159.16,"n":24,"o":159.58,"t":"2026-10-01T14:00:00Z","v":1519,"vw":159.274787},{"c":159.52,"h":159.83,"l":159.52,"n":24,"o":159.7,"t":"2026-10-01T14:15:00Z","v":782,"vw":159.68716},{"c":159.6951,"h":159.8,"l":159.67,"n":16,"o":159.68,"t":"2026-10-01T14:30:00Z","v":1423,"vw":159.697269},{"c":159.65,"h":159.79,"l":159.525,"n":31,"o":159.79,"t":"2026-10-01T14:45:00Z","v":2783,"vw":159.634909},{"c":159.545,"h":159.5825,"l":159.41,"n":147,"o":159.46,"t":"2026-10-01T15:00:00Z","v":23521,"vw":159.514879},{"c":159.744,"h":159.744,"l":159.54,"n":93,"o":159.565,"t":"2026-10-01T15:15:00Z","v":9145,"vw":159.668346},{"c":159.795,"h":159.93,"l":159.35,"n":126,"o":159.47,"t":"2026-10-01T15:30:00Z","v":13694,"vw":159.531998},{"c":160.115,"h":160.22,"l":159.74,"n":84,"o":159.76,"t":"2026-10-01T15:45:00Z","v":7601,"vw":159.89923},{"c":160.33,"h":160.53,"l":160.14,"n":105,"o":160.14,"t":"2026-10-01T16:00:00Z","v":6660,"vw":160.375042},{"c":160.65,"h":160.68,"l":160.29,"n":62,"o":160.355,"t":"2026-10-01T16:15:00Z","v":4533,"vw":160.521171},{"c":161.01,"h":161.01,"l":160.66,"n":169,"o":160.66,"t":"2026-10-01T16:30:00Z","v":10585,"vw":160.935208},{"c":160.66,"h":161.005,"l":160.66,"n":65,"o":161.005,"t":"2026-10-01T16:45:00Z","v":11702,"vw":160.962051},{"c":160.99,"h":161.08,"l":160.785,"n":295,"o":160.785,"t":"2026-10-01T17:00:00Z","v":111711,"vw":160.987815},{"c":161.43,"h":161.505,"l":160.92,"n":47,"o":160.92,"t":"2026-10-01T17:15:00Z","v":7742,"vw":161.078494},{"c":161.6413,"h":161.81,"l":161.47,"n":53,"o":161.47,"t":"2026-10-01T17:30:00Z","v":43517,"vw":161.710018},{"c":160.88,"h":161.54,"l":160.88,"n":44,"o":161.54,"t":"2026-10-01T17:45:00Z","v":4061,"vw":161.166595},{"c":160.81,"h":160.875,"l":160.59,"n":28,"o":160.625,"t":"2026-10-01T18:00:00Z","v":2827,"vw":160.75148},{"c":161.06,"h":161.245,"l":160.935,"n":88,"o":160.935,"t":"2026-10-01T18:15:00Z","v":6719,"vw":161.090137},{"c":161.12,"h":161.41,"l":161.045,"n":66,"o":161.075,"t":"2026-10-01T18:30:00Z","v":6394,"vw":161.24247},{"c":161.035,"h":161.094,"l":160.97,"n":40,"o":161.08,"t":"2026-10-01T18:45:00Z","v":6904,"vw":161.021884},{"c":161.005,"h":161.165,"l":160.96,"n":326,"o":161.165,"t":"2026-10-01T19:00:00Z","v":62997,"vw":161.001205},{"c":161.12,"h":161.22,"l":161.02,"n":226,"o":161.055,"t":"2026-10-01T19:15:00Z","v":70177,"vw":161.129235},{"c":161.04,"h":161.2,"l":161.03,"n":270,"o":161.16,"t":"2026-10-01T19:30:00Z","v":24624,"vw":161.096765},{"c":161.05,"h":161.29,"l":161.01,"n":485,"o":161.06,"t":"2026-10-01T19:45:00Z","v":35897,"vw":161.121548},{"c":161.07,"h":161.07,"l":161.07,"n":8,"o":161.07,"t":"2026-10-01T20:00:00Z","v":1188,"vw":161.07},{"c":163,"h":163,"l":163,"n":7,"o":163,"t":"2026-10-02T12:30:00Z","v":115,"vw":163},{"c":163.44,"h":163.44,"l":163.44,"n":1,"o":163.44,"t":"2026-10-02T12:45:00Z","v":100,"vw":163.44},{"c":163.18,"h":163.42,"l":162.77,"n":127,"o":162.77,"t":"2026-10-02T13:30:00Z","v":10354,"vw":162.915875},{"c":163.26,"h":163.62,"l":163.035,"n":223,"o":163.28,"t":"2026-10-02T13:45:00Z","v":4875,"vw":163.296274},{"c":163.66,"h":163.7599,"l":163.04,"n":73,"o":163.04,"t":"2026-10-02T14:00:00Z","v":30580,"vw":163.534905},{"c":163.73,"h":163.73,"l":163.6,"n":22,"o":163.69,"t":"2026-10-02T14:15:00Z","v":1503,"vw":163.66599},{"c":163.94,"h":164.015,"l":163.49,"n":98,"o":163.63,"t":"2026-10-02T14:30:00Z","v":12697,"vw":163.728534},{"c":163.9,"h":164.06,"l":163.885,"n":115,"o":163.98,"t":"2026-10-02T14:45:00Z","v":14999,"vw":163.982284},{"c":163.16,"h":163.87,"l":163.13,"n":57,"o":163.87,"t":"2026-10-02T15:00:00Z","v":4835,"vw":163.754509},{"c":163.2407,"h":163.2407,"l":162.92,"n":62,"o":163.22,"t":"2026-10-02T15:15:00Z","v":40912,"vw":163.100976},{"c":163.55,"h":163.7181,"l":163.39,"n":50,"o":163.39,"t":"2026-10-02T15:30:00Z","v":3030,"vw":163.646464},{"c":163.57,"h":163.7342,"l":163.55,"n":94,"o":163.55,"t":"2026-10-02T15:45:00Z","v":11201,"vw":163.656995},{"c":163.525,"h":163.68,"l":163.46,"n":46,"o":163.64,"t":"2026-10-02T16:00:00Z","v":4457,"vw":163.552505},{"c":163.3,"h":163.6,"l":163.22,"n":26,"o":163.6,"t":"2026-10-02T16:15:00Z","v":1759,"vw":163.397616},{"c":163.36,"h":163.49,"l":163.31,"n":24,"o":163.41,"t":"2026-10-02T16:30:00Z","v":25238,"vw":163.408983},{"c":163.65,"h":163.6844,"l":163.46,"n":20,"o":163.53,"t":"2026-10-02T16:45:00Z","v":2765,"vw":163.612113},{"c":163.68,"h":163.855,"l":163.66,"n":24,"o":163.69,"t":"2026-10-02T17:00:00Z","v":3441,"vw":163.728653},{"c":163.425,"h":163.8099,"l":163.425,"n":16,"o":163.8099,"t":"2026-10-02T17:15:00Z","v":3079,"vw":163.571548},{"c":163.7187,"h":163.72,"l":163.61,"n":74,"o":163.61,"t":"2026-10-02T17:30:00Z","v":14102,"vw":163.648067},{"c":163.72,"h":163.8,"l":163.67,"n":469,"o":163.7756,"t":"2026-10-02T17:45:00Z","v":19265,"vw":163.752526},{"c":163.7111,"h":163.77,"l":163.62,"n":18,"o":163.77,"t":"2026-10-02T18:00:00Z","v":6589,"vw":163.665856},{"c":163.63,"h":163.709,"l":163.56,"n":185,"o":163.69,"t":"2026-10-02T18:15:00Z","v":65562,"vw":163.656961},{"c":163.59,"h":163.69,"l":163.59,"n":22,"o":163.68,"t":"2026-10-02T18:30:00Z","v":3468,"vw":163.659776},{"c":163.81,"h":163.81,"l":163.73,"n":54,"o":163.74,"t":"2026-10-02T18:45:00Z","v":5077,"vw":163.753901},{"c":163.62,"h":163.79,"l":163.62,"n":49,"o":163.765,"t":"2026-10-02T19:00:00Z","v":6778,"vw":163.75657},{"c":163.5801,"h":163.69,"l":163.5801,"n":69,"o":163.64,"t":"2026-10-02T19:15:00Z","v":9721,"vw":163.631683},{"c":163.61,"h":163.74,"l":163.61,"n":63,"o":163.7,"t":"2026-10-02T19:30:00Z","v":5610,"vw":163.674912},{"c":163.38,"h":163.7,"l":163.25,"n":132,"o":163.595,"t":"2026-10-02T19:45:00Z","v":11484,"vw":163.494975},{"c":163.44,"h":163.44,"l":163.44,"n":9,"o":163.44,"t":"2026-10-02T20:00:00Z","v":3647,"vw":163.44},{"c":163.19,"h":163.7,"l":163.1,"n":64,"o":163.6,"t":"2026-10-02T20:45:00Z","v":8338,"vw":163.525421},{"c":163.26,"h":163.26,"l":163.26,"n":35,"o":163.26,"t":"2026-10-02T21:15:00Z","v":2250,"vw":163.26},{"c":163.26,"h":163.26,"l":163.26,"n":1,"o":163.26,"t":"2026-10-02T21:45:00Z","v":830,"vw":163.26},{"c":163.91,"h":163.91,"l":163.91,"n":1,"o":163.91,"t":"2026-10-02T22:00:00Z","v":100,"vw":163.91},{"c":163.51,"h":163.51,"l":163.51,"n":1,"o":163.51,"t":"2026-10-02T22:15:00Z","v":101,"vw":163.51},{"c":162.299,"h":163.6,"l":162.299,"n":124,"o":163.6,"t":"2026-10-05T13:30:00Z","v":8782,"vw":163.298533},{"c":162.43,"h":162.43,"l":161.99,"n":101,"o":162.18,"t":"2026-10-05T13:45:00Z","v":5350,"vw":162.236959},{"c":163.577,"h":163.577,"l":162.45,"n":101,"o":162.52,"t":"2026-10-05T14:00:00Z","v":6441,"vw":163.099144},{"c":163.89,"h":163.97,"l":163.61,"n":33,"o":163.61,"t":"2026-10-05T14:15:00Z","v":3110,"vw":163.867222},{"c":163.65,"h":163.87,"l":163.46,"n":680,"o":163.87,"t":"2026-10-05T14:30:00Z","v":8567,"vw":163.569815},{"c":163.69,"h":163.69,"l":163.44,"n":102,"o":163.62,"t":"2026-10-05T14:45:00Z","v":5798,"vw":163.600897},{"c":163.57,"h":163.67,"l":163.51,"n":87,"o":163.67,"t":"2026-10-05T15:00:00Z","v":5768,"vw":163.621255},{"c":163.81,"h":163.81,"l":163.59,"n":125,"o":163.59,"t":"2026-10-05T15:15:00Z","v":7146,"vw":163.732991},{"c":163.97,"h":163.97,"l":163.81,"n":49,"o":163.83,"t":"2026-10-05T15:30:00Z","v":4184,"vw":163.885219},{"c":164.1,"h":164.1,"l":163.88,"n":87,"o":163.9,"t":"2026-10-05T15:45:00Z","v":7880,"vw":164.031827},{"c":164.07,"h":164.07,"l":164.02,"n":76,"o":164.07,"t":"2026-10-05T16:00:00Z","v":5006,"vw":164.03521},{"c":164.22,"h":164.22,"l":164.09,"n":16,"o":164.12,"t":"2026-10-05T16:15:00Z","v":1435,"vw":164.149135},{"c":164.35,"h":164.36,"l":164.16,"n":33,"o":164.17,"t":"2026-10-05T16:30:00Z","v":2570,"vw":164.261575},{"c":164.246,"h":164.3,"l":164.17,"n":15,"o":164.28,"t":"2026-10-05T16:45:00Z","v":1265,"vw":164.253902},{"c":164.09,"h":164.21,"l":164.09,"n":22,"o":164.21,"t":"2026-10-05T17:00:00Z","v":1924,"vw":164.123517},{"c":164.06,"h":164.07,"l":164.05,"n":12,"o":164.07,"t":"2026-10-05T17:15:00Z","v":579,"vw":164.063088},{"c":164.2551,"h":164.2551,"l":164.06,"n":86,"o":164.095,"t":"2026-10-05T17:30:00Z","v":13409,"vw":164.127605},{"c":164.38,"h":164.38,"l":164.26,"n":35,"o":164.26,"t":"2026-10-05T17:45:00Z","v":4318,"vw":164.344214},{"c":164.32,"h":164.415,"l":164.29,"n":62,"o":164.415,"t":"2026-10-05T18:00:00Z","v":3368,"vw":164.34497},{"c":164.41,"h":164.43,"l":164.33,"n":77,"o":164.36,"t":"2026-10-05T18:15:00Z","v":8006,"vw":164.371535},{"c":164.39,"h":164.52,"l":164.39,"n":50,"o":164.44,"t":"2026-10-05T18:30:00Z","v":2846,"vw":164.44851},{"c":164.46,"h":164.48,"l":164.315,"n":115,"o":164.375,"t":"2026-10-05T18:45:00Z","v":8491,"vw":164.409357},{"c":164.87,"h":164.9,"l":164.5,"n":208,"o":164.5,"t":"2026-10-05T19:00:00Z","v":16984,"vw":164.580986},{"c":164.71,"h":164.84,"l":164.67,"n":35,"o":164.81,"t":"2026-10-05T19:15:00Z","v":3282,"vw":164.768309},{"c":164.55,"h":164.67,"l":164.5051,"n":91,"o":164.67,"t":"2026-10-05T19:30:00Z","v":5394,"vw":164.557611},{"c":163.96,"h":164.5,"l":163.75,"n":346,"o":164.5,"t":"2026-10-05T19:45:00Z","v":46224,"vw":163.949639},{"c":163.99,"h":163.99,"l":163.99,"n":9,"o":163.99,"t":"2026-10-05T20:00:00Z","v":1082,"vw":163.99},{"c":163.8,"h":163.8,"l":163.8,"n":27,"o":163.8,"t":"2026-10-06T10:45:00Z","v":7985,"vw":163.8},{"c":164.49,"h":164.765,"l":164.48,"n":58,"o":164.71,"t":"2026-10-06T13:30:00Z","v":3651,"vw":164.655148},{"c":164.51,"h":164.61,"l":164.26,"n":271,"o":164.28,"t":"2026-10-06T13:45:00Z","v":81968,"vw":164.400305},{"c":164.5,"h":164.86,"l":164.5,"n":162,"o":164.66,"t":"2026-10-06T14:00:00Z","v":14549,"vw":164.670841},{"c":163.87,"h":164.36,"l":163.7801,"n":187,"o":164.36,"t":"2026-10-06T14:15:00Z","v":12056,"vw":164.024017},{"c":163.92,"h":164.085,"l":163.83,"n":284,"o":163.9,"t":"2026-10-06T14:30:00Z","v":25607,"vw":163.970834},{"c":164.18,"h":164.24,"l":163.87,"n":220,"o":163.94,"t":"2026-10-06T14:45:00Z","v":129364,"vw":164.190435},{"c":164.51,"h":164.51,"l":164.18,"n":173,"o":164.22,"t":"2026-10-06T15:00:00Z","v":21424,"vw":164.337061},{"c":164.66,"h":164.74,"l":164.46,"n":143,"o":164.4865,"t":"2026-10-06T15:15:00Z","v":14577,"vw":164.565491},{"c":164.561,"h":164.63,"l":164.45,"n":60,"o":164.59,"t":"2026-10-06T15:30:00Z","v":3054,"vw":164.568075},{"c":164.35,"h":164.51,"l":164.345,"n":8,"o":164.51,"t":"2026-10-06T15:45:00Z","v":802,"vw":164.448962},{"c":164.33,"h":164.34,"l":164.25,"n":87,"o":164.32,"t":"2026-10-06T16:00:00Z","v":14550,"vw":164.324367},{"c":164.1,"h":164.1976,"l":164.1,"n":49,"o":164.18,"t":"2026-10-06T16:15:00Z","v":9233,"vw":164.164385},{"c":164.12,"h":164.2,"l":164.07,"n":23,"o":164.08,"t":"2026-10-06T16:30:00Z","v":2507,"vw":164.118456},{"c":163.99,"h":164.12,"l":163.95,"n":31,"o":164.12,"t":"2026-10-06T16:45:00Z","v":2052,"vw":163.998009},{"c":163.95,"h":163.98,"l":163.9,"n":34,"o":163.9158,"t":"2026-10-06T17:00:00Z","v":2310,"vw":163.946533},{"c":163.88,"h":164,"l":163.815,"n":44,"o":163.98,"t":"2026-10-06T17:15:00Z","v":3319,"vw":163.881928},{"c":163.83,"h":163.96,"l":163.75,"n":69,"o":163.79,"t":"2026-10-06T17:30:00Z","v":22020,"vw":163.798476},{"c":163.79,"h":163.88,"l":163.79,"n":57,"o":163.815,"t":"2026-10-06T17:45:00Z","v":5209,"vw":163.816353},{"c":163.82,"h":163.84,"l":163.77,"n":40,"o":163.79,"t":"2026-10-06T18:00:00Z","v":2836,"vw":163.79818},{"c":163.69,"h":163.87,"l":163.69,"n":36,"o":163.87,"t":"2026-10-06T18:15:00Z","v":2753,"vw":163.770278},{"c":163.65,"h":163.71,"l":163.65,"n":75,"o":163.66,"t":"2026-10-06T18:30:00Z","v":6562,"vw":163.672701},{"c":163.85,"h":163.85,"l":163.66,"n":77,"o":163.67,"t":"2026-10-06T18:45:00Z","v":3423,"vw":163.760725},{"c":163.81,"h":163.8682,"l":163.8,"n":258,"o":163.85,"t":"2026-10-06T19:00:00Z","v":20862,"vw":163.815456},{"c":163.655,"h":163.8301,"l":163.63,"n":130,"o":163.83,"t":"2026-10-06T19:15:00Z","v":15927,"vw":163.714796},{"c":163.67,"h":163.67,"l":163.5503,"n":61,"o":163.66,"t":"2026-10-06T19:30:00Z","v":3378,"vw":163.609099},{"c":163.96,"h":163.9625,"l":163.63,"n":190,"o":163.645,"t":"2026-10-06T19:45:00Z","v":10763,"vw":163.872923},{"c":163.95,"h":163.95,"l":163.95,"n":6,"o":163.95,"t":"2026-10-06T20:00:00Z","v":5537,"vw":163.95},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-10-07T11:45:00Z","v":100,"vw":163},{"c":162.02,"h":162.02,"l":162,"n":3,"o":162,"t":"2026-10-07T13:15:00Z","v":376,"vw":162.01422},{"c":162.57,"h":162.76,"l":161.91,"n":136,"o":162.05,"t":"2026-10-07T13:30:00Z","v":10063,"vw":162.273076},{"c":162.21,"h":162.39,"l":162.1,"n":52,"o":162.36,"t":"2026-10-07T13:45:00Z","v":3293,"vw":162.269529},{"c":161.7,"h":162.03,"l":161.69,"n":37,"o":162.01,"t":"2026-10-07T14:00:00Z","v":1706,"vw":161.8125},{"c":161.69,"h":161.78,"l":161.69,"n":47,"o":161.71,"t":"2026-10-07T14:15:00Z","v":4462,"vw":161.751651},{"c":161.45,"h":161.78,"l":161.41,"n":104,"o":161.625,"t":"2026-10-07T14:30:00Z","v":7507,"vw":161.631259},{"c":161.38,"h":161.43,"l":161.27,"n":38,"o":161.34,"t":"2026-10-07T14:45:00Z","v":2725,"vw":161.364915},{"c":161.47,"h":161.47,"l":161.23,"n":114,"o":161.4,"t":"2026-10-07T15:00:00Z","v":18376,"vw":161.258131},{"c":161.165,"h":161.19,"l":161.01,"n":35,"o":161.19,"t":"2026-10-07T15:15:00Z","v":2196,"vw":161.077948},{"c":161.34,"h":161.4151,"l":161.22,"n":36,"o":161.26,"t":"2026-10-07T15:30:00Z","v":4478,"vw":161.289156},{"c":161.56,"h":161.56,"l":161.28,"n":32,"o":161.33,"t":"2026-10-07T15:45:00Z","v":2479,"vw":161.361115},{"c":161.6101,"h":161.6101,"l":161.38,"n":37,"o":161.5,"t":"2026-10-07T16:00:00Z","v":3175,"vw":161.474659},{"c":161.64,"h":161.68,"l":161.64,"n":22,"o":161.645,"t":"2026-10-07T16:15:00Z","v":1986,"vw":161.646848},{"c":161.56,"h":161.68,"l":161.56,"n":18,"o":161.67,"t":"2026-10-07T16:30:00Z","v":1146,"vw":161.61},{"c":161.55,"h":161.78,"l":161.54,"n":18,"o":161.78,"t":"2026-10-07T16:45:00Z","v":1831,"vw":161.621883},{"c":162.01,"h":162.0593,"l":161.63,"n":85,"o":161.63,"t":"2026-10-07T17:00:00Z","v":17989,"vw":161.838241},{"c":161.965,"h":162.09,"l":161.95,"n":23,"o":162.02,"t":"2026-10-07T17:15:00Z","v":1295,"vw":162.015457},{"c":161.99,"h":161.99,"l":161.8605,"n":27,"o":161.88,"t":"2026-10-07T17:30:00Z","v":2603,"vw":161.90563},{"c":161.89,"h":161.99,"l":161.87,"n":27,"o":161.98,"t":"2026-10-07T17:45:00Z","v":3052,"vw":161.900321},{"c":161.82,"h":162.01,"l":161.82,"n":21,"o":161.9,"t":"2026-10-07T18:00:00Z","v":4342,"vw":161.962364},{"c":161.8799,"h":161.89,"l":161.8,"n":48,"o":161.89,"t":"2026-10-07T18:15:00Z","v":4288,"vw":161.852881},{"c":161.9,"h":161.96,"l":161.755,"n":52,"o":161.88,"t":"2026-10-07T18:30:00Z","v":2539,"vw":161.858822},{"c":161.93,"h":161.93,"l":161.861,"n":41,"o":161.9,"t":"2026-10-07T18:45:00Z","v":4007,"vw":161.882892},{"c":161.89,"h":162.025,"l":161.8,"n":147,"o":162.025,"t":"2026-10-07T19:00:00Z","v":14894,"vw":161.878859},{"c":161.845,"h":161.88,"l":161.74,"n":69,"o":161.74,"t":"2026-10-07T19:15:00Z","v":5251,"vw":161.827218},{"c":161.65,"h":161.79,"l":161.57,"n":45,"o":161.7401,"t":"2026-10-07T19:30:00Z","v":4172,"vw":161.678728},{"c":161.6,"h":161.645,"l":161.48,"n":154,"o":161.645,"t":"2026-10-07T19:45:00Z","v":9572,"vw":161.583008},{"c":161.6,"h":161.6,"l":161.6,"n":6,"o":161.6,"t":"2026-10-07T20:00:00Z","v":1392,"vw":161.6},{"c":160.6,"h":160.61,"l":160.6,"n":3,"o":160.61,"t":"2026-10-08T09:30:00Z","v":470,"vw":160.607872},{"c":160.7508,"h":161.03,"l":160.55,"n":57,"o":160.74,"t":"2026-10-08T13:30:00Z","v":2729,"vw":160.748032},{"c":160.91,"h":160.91,"l":160.76,"n":9,"o":160.76,"t":"2026-10-08T13:45:00Z","v":482,"vw":160.835},{"c":160.72,"h":160.94,"l":160.72,"n":52,"o":160.88,"t":"2026-10-08T14:00:00Z","v":2869,"vw":160.833461},{"c":160.71,"h":160.89,"l":160.7,"n":19,"o":160.72,"t":"2026-10-08T14:15:00Z","v":966,"vw":160.777187},{"c":160.59,"h":160.86,"l":160.56,"n":60,"o":160.73,"t":"2026-10-08T14:30:00Z","v":3668,"vw":160.707431},{"c":160.375,"h":160.61,"l":160.375,"n":55,"o":160.61,"t":"2026-10-08T14:45:00Z","v":4071,"vw":160.496563},{"c":159.96,"h":160.4799,"l":159.96,"n":75,"o":160.4799,"t":"2026-10-08T15:00:00Z","v":5632,"vw":160.269811},{"c":160.14,"h":160.14,"l":159.96,"n":69,"o":160.01,"t":"2026-10-08T15:15:00Z","v":4911,"vw":160.018272},{"c":160.23,"h":160.23,"l":159.965,"n":32,"o":160.15,"t":"2026-10-08T15:30:00Z","v":2142,"vw":160.076539},{"c":160.37,"h":160.395,"l":160.25,"n":42,"o":160.3,"t":"2026-10-08T15:45:00Z","v":3350,"vw":160.314367},{"c":160.52,"h":160.545,"l":160.34,"n":88,"o":160.44,"t":"2026-10-08T16:00:00Z","v":13522,"vw":160.457123},{"c":160.755,"h":161.452,"l":160.485,"n":148,"o":160.485,"t":"2026-10-08T16:15:00Z","v":15397,"vw":160.857787},{"c":160.855,"h":160.9,"l":160.66,"n":40,"o":160.7902,"t":"2026-10-08T16:30:00Z","v":7302,"vw":160.77713},{"c":160.99,"h":160.99,"l":160.54,"n":83,"o":160.67,"t":"2026-10-08T16:45:00Z","v":8499,"vw":160.76339},{"c":160.89,"h":160.92,"l":160.5,"n":112,"o":160.83,"t":"2026-10-08T17:00:00Z","v":7601,"vw":160.674255},{"c":161.005,"h":161.2999,"l":160.965,"n":19,"o":161.1,"t":"2026-10-08T17:15:00Z","v":8171,"vw":161.225928},{"c":161.4902,"h":161.4902,"l":161.02,"n":51,"o":161.04,"t":"2026-10-08T17:30:00Z","v":3714,"vw":161.126763},{"c":161.3,"h":161.53,"l":161.3,"n":6,"o":161.53,"t":"2026-10-08T17:45:00Z","v":397,"vw":161.38},{"c":161.61,"h":161.61,"l":161.35,"n":50,"o":161.45,"t":"2026-10-08T18:00:00Z","v":4645,"vw":161.475222},{"c":161.535,"h":161.64,"l":161.43,"n":70,"o":161.64,"t":"2026-10-08T18:15:00Z","v":6856,"vw":161.588772},{"c":161.18,"h":161.41,"l":161.18,"n":55,"o":161.41,"t":"2026-10-08T18:30:00Z","v":9108,"vw":161.254668},{"c":161.15,"h":161.2,"l":161.08,"n":192,"o":161.18,"t":"2026-10-08T18:45:00Z","v":44789,"vw":161.159253},{"c":161.29,"h":161.29,"l":161.05,"n":128,"o":161.13,"t":"2026-10-08T19:00:00Z","v":42552,"vw":161.161526},{"c":161.345,"h":161.53,"l":161.22,"n":87,"o":161.22,"t":"2026-10-08T19:15:00Z","v":7908,"vw":161.401353},{"c":161.34,"h":161.4,"l":161.27,"n":82,"o":161.37,"t":"2026-10-08T19:30:00Z","v":9085,"vw":161.354452},{"c":161.46,"h":161.59,"l":161.44,"n":194,"o":161.52,"t":"2026-10-08T19:45:00Z","v":19586,"vw":161.475838},{"c":161.45,"h":161.45,"l":161.45,"n":5,"o":161.45,"t":"2026-10-08T20:00:00Z","v":214,"vw":161.45},{"c":161.978,"h":162.09,"l":161.81,"n":32,"o":161.81,"t":"2026-10-09T13:30:00Z","v":2750,"vw":161.878095},{"c":162.1,"h":162.1,"l":161.6,"n":64,"o":161.66,"t":"2026-10-09T13:45:00Z","v":2785,"vw":161.856919},{"c":162.1125,"h":162.31,"l":162.05,"n":65,"o":162.285,"t":"2026-10-09T14:00:00Z","v":3668,"vw":162.126512},{"c":162.15,"h":162.21,"l":162.068,"n":30,"o":162.1801,"t":"2026-10-09T14:15:00Z","v":1233,"vw":162.149689},{"c":162.08,"h":162.11,"l":161.99,"n":41,"o":162.11,"t":"2026-10-09T14:30:00Z","v":3175,"vw":162.059341},{"c":162.12,"h":162.12,"l":161.98,"n":15,"o":161.98,"t":"2026-10-09T14:45:00Z","v":501,"vw":162.070704},{"c":162.4199,"h":162.4199,"l":162.09,"n":48,"o":162.225,"t":"2026-10-09T15:00:00Z","v":3608,"vw":162.270926},{"c":162.41,"h":162.46,"l":162.38,"n":36,"o":162.42,"t":"2026-10-09T15:15:00Z","v":3082,"vw":162.413542},{"c":162.29,"h":162.475,"l":162.29,"n":17,"o":162.475,"t":"2026-10-09T15:30:00Z","v":1001,"vw":162.381673},{"c":162.27,"h":162.27,"l":162.265,"n":21,"o":162.27,"t":"2026-10-09T15:45:00Z","v":1133,"vw":162.268876},{"c":162.25,"h":162.29,"l":162.24,"n":16,"o":162.29,"t":"2026-10-09T16:00:00Z","v":686,"vw":162.253699},{"c":162.33,"h":162.39,"l":162.24,"n":27,"o":162.295,"t":"2026-10-09T16:15:00Z","v":2162,"vw":162.305618},{"c":162.42,"h":162.44,"l":162.34,"n":33,"o":162.39,"t":"2026-10-09T16:30:00Z","v":9595,"vw":162.377941},{"c":162.495,"h":162.495,"l":162.41,"n":14,"o":162.42,"t":"2026-10-09T16:45:00Z","v":1240,"vw":162.428165},{"c":162.41,"h":162.5399,"l":162.41,"n":63,"o":162.51,"t":"2026-10-09T17:00:00Z","v":8466,"vw":162.482809},{"c":162.41,"h":162.48,"l":162.4,"n":35,"o":162.45,"t":"2026-10-09T17:15:00Z","v":2129,"vw":162.424725},{"c":162.5703,"h":162.5703,"l":162.47,"n":44,"o":162.48,"t":"2026-10-09T17:30:00Z","v":4432,"vw":162.519477},{"c":162.7,"h":162.73,"l":162.58,"n":39,"o":162.58,"t":"2026-10-09T17:45:00Z","v":1764,"vw":162.663881},{"c":162.78,"h":162.85,"l":162.68,"n":35,"o":162.725,"t":"2026-10-09T18:00:00Z","v":2866,"vw":162.732712},{"c":162.6964,"h":162.75,"l":162.68,"n":20,"o":162.75,"t":"2026-10-09T18:15:00Z","v":2090,"vw":162.726664},{"c":162.7283,"h":162.77,"l":162.7,"n":27,"o":162.72,"t":"2026-10-09T18:30:00Z","v":2556,"vw":162.723513},{"c":162.83,"h":162.99,"l":162.69,"n":77,"o":162.72,"t":"2026-10-09T18:45:00Z","v":8192,"vw":162.80964},{"c":162.74,"h":162.8,"l":162.74,"n":55,"o":162.8,"t":"2026-10-09T19:00:00Z","v":3170,"vw":162.763736},{"c":162.71,"h":162.735,"l":162.68,"n":66,"o":162.725,"t":"2026-10-09T19:15:00Z","v":10995,"vw":162.695401},{"c":162.75,"h":162.75,"l":162.65,"n":55,"o":162.65,"t":"2026-10-09T19:30:00Z","v":12337,"vw":162.68198},{"c":162.57,"h":162.725,"l":162.56,"n":184,"o":162.72,"t":"2026-10-09T19:45:00Z","v":18432,"vw":162.617377},{"c":162.6,"h":162.6,"l":162.6,"n":7,"o":162.6,"t":"2026-10-09T20:00:00Z","v":307,"vw":162.6},{"c":162.25,"h":163,"l":161.6,"n":27,"o":161.6,"t":"2026-10-12T08:00:00Z","v":5606,"vw":162.379464},{"c":162.6,"h":162.6,"l":162.6,"n":1,"o":162.6,"t":"2026-10-12T10:45:00Z","v":153,"vw":162.6},{"c":162.35,"h":162.5,"l":162.35,"n":6,"o":162.5,"t":"2026-10-12T12:45:00Z","v":208,"vw":162.423529},{"c":162.63,"h":162.63,"l":162.33,"n":44,"o":162.37,"t":"2026-10-12T13:30:00Z","v":2220,"vw":162.419508},{"c":162.54,"h":162.66,"l":162.38,"n":22,"o":162.38,"t":"2026-10-12T13:45:00Z","v":1006,"vw":162.555541},{"c":162.48,"h":162.595,"l":162.33,"n":23,"o":162.395,"t":"2026-10-12T14:00:00Z","v":958,"vw":162.479556},{"c":162.35,"h":162.48,"l":162.31,"n":15,"o":162.48,"t":"2026-10-12T14:15:00Z","v":772,"vw":162.38},{"c":162.6248,"h":162.685,"l":162.43,"n":65,"o":162.5,"t":"2026-10-12T14:30:00Z","v":3326,"vw":162.548547},{"c":162.81,"h":162.81,"l":162.5,"n":30,"o":162.5,"t":"2026-10-12T14:45:00Z","v":2101,"vw":162.691416},{"c":162.66,"h":162.75,"l":162.66,"n":26,"o":162.75,"t":"2026-10-12T15:00:00Z","v":1058,"vw":162.699782},{"c":162.68,"h":162.76,"l":162.68,"n":11,"o":162.76,"t":"2026-10-12T15:15:00Z","v":762,"vw":162.724932},{"c":162.8,"h":162.82,"l":162.64,"n":35,"o":162.67,"t":"2026-10-12T15:30:00Z","v":2580,"vw":162.707758},{"c":162.79,"h":162.83,"l":162.72,"n":57,"o":162.79,"t":"2026-10-12T15:45:00Z","v":6228,"vw":162.754708},{"c":162.78,"h":162.81,"l":162.76,"n":21,"o":162.76,"t":"2026-10-12T16:00:00Z","v":2167,"vw":162.785695},{"c":162.735,"h":162.805,"l":162.735,"n":60,"o":162.79,"t":"2026-10-12T16:15:00Z","v":9608,"vw":162.75455},{"c":162.779,"h":162.83,"l":162.76,"n":42,"o":162.76,"t":"2026-10-12T16:30:00Z","v":4125,"vw":162.786904},{"c":162.64,"h":162.74,"l":162.59,"n":40,"o":162.74,"t":"2026-10-12T16:45:00Z","v":2978,"vw":162.649909},{"c":162.655,"h":162.67,"l":162.61,"n":50,"o":162.62,"t":"2026-10-12T17:00:00Z","v":3148,"vw":162.65512},{"c":162.64,"h":162.6888,"l":162.61,"n":15,"o":162.61,"t":"2026-10-12T17:15:00Z","v":988,"vw":162.650779},{"c":162.61,"h":162.65,"l":162.57,"n":58,"o":162.64,"t":"2026-10-12T17:30:00Z","v":4601,"vw":162.623004},{"c":162.624,"h":162.624,"l":162.57,"n":32,"o":162.6,"t":"2026-10-12T17:45:00Z","v":2274,"vw":162.594943},{"c":162.58,"h":162.6445,"l":162.55,"n":29,"o":162.615,"t":"2026-10-12T18:00:00Z","v":3970,"vw":162.606092},{"c":162.55,"h":162.58,"l":162.535,"n":28,"o":162.58,"t":"2026-10-12T18:15:00Z","v":1568,"vw":162.550417},{"c":162.49,"h":162.595,"l":162.49,"n":15,"o":162.595,"t":"2026-10-12T18:30:00Z","v":1480,"vw":162.529068},{"c":162.42,"h":162.45,"l":162.4,"n":24,"o":162.45,"t":"2026-10-12T18:45:00Z","v":1502,"vw":162.4186},{"c":162.465,"h":162.49,"l":162.44,"n":37,"o":162.45,"t":"2026-10-12T19:00:00Z","v":2612,"vw":162.457618},{"c":162.37,"h":162.45,"l":162.36,"n":27,"o":162.45,"t":"2026-10-12T19:15:00Z","v":1721,"vw":162.397204},{"c":162.42,"h":162.42,"l":162.36,"n":31,"o":162.36,"t":"2026-10-12T19:30:00Z","v":2333,"vw":162.389494},{"c":162.3,"h":162.43,"l":162.3,"n":131,"o":162.41,"t":"2026-10-12T19:45:00Z","v":12673,"vw":162.318848},{"c":162.3,"h":162.3,"l":162.3,"n":8,"o":162.3,"t":"2026-10-12T20:00:00Z","v":173,"vw":162.3},{"c":162.59,"h":162.68,"l":162.3,"n":54,"o":162.3,"t":"2026-10-13T13:30:00Z","v":3192,"vw":162.454378},{"c":161.47,"h":162.63,"l":161.47,"n":63,"o":162.63,"t":"2026-10-13T13:45:00Z","v":3089,"vw":161.958439},{"c":161.53,"h":161.53,"l":161.26,"n":72,"o":161.425,"t":"2026-10-13T14:00:00Z","v":5995,"vw":161.449813},{"c":161.34,"h":161.5999,"l":161.34,"n":56,"o":161.5999,"t":"2026-10-13T14:15:00Z","v":2563,"vw":161.443807},{"c":161.34,"h":161.385,"l":161.23,"n":64,"o":161.31,"t":"2026-10-13T14:30:00Z","v":5364,"vw":161.323962},{"c":161.32,"h":161.32,"l":161.25,"n":25,"o":161.27,"t":"2026-10-13T14:45:00Z","v":910,"vw":161.286907},{"c":161.51,"h":161.51,"l":161.28,"n":114,"o":161.28,"t":"2026-10-13T15:00:00Z","v":11593,"vw":161.415026},{"c":161.2,"h":161.415,"l":161.2,"n":30,"o":161.415,"t":"2026-10-13T15:15:00Z","v":1942,"vw":161.37632},{"c":160.95,"h":161.08,"l":160.93,"n":32,"o":161.08,"t":"2026-10-13T15:30:00Z","v":1914,"vw":161.013663},{"c":161.04,"h":161.115,"l":160.81,"n":81,"o":160.92,"t":"2026-10-13T15:45:00Z","v":7343,"vw":160.947545},{"c":161.11,"h":161.11,"l":161.04,"n":28,"o":161.08,"t":"2026-10-13T16:00:00Z","v":1559,"vw":161.078841},{"c":161.2901,"h":161.2901,"l":161.16,"n":15,"o":161.16,"t":"2026-10-13T16:15:00Z","v":1000,"vw":161.228485},{"c":161.5,"h":161.5,"l":161.36,"n":24,"o":161.36,"t":"2026-10-13T16:30:00Z","v":1736,"vw":161.425487},{"c":161.43,"h":161.47,"l":161.43,"n":18,"o":161.47,"t":"2026-10-13T16:45:00Z","v":865,"vw":161.458775},{"c":161.36,"h":161.405,"l":161.31,"n":39,"o":161.405,"t":"2026-10-13T17:00:00Z","v":2940,"vw":161.356702},{"c":161.36,"h":161.39,"l":161.34,"n":28,"o":161.34,"t":"2026-10-13T17:15:00Z","v":1577,"vw":161.355},{"c":161.62,"h":161.649,"l":161.49,"n":47,"o":161.49,"t":"2026-10-13T17:30:00Z","v":7765,"vw":161.62098},{"c":161.44,"h":161.59,"l":161.37,"n":37,"o":161.59,"t":"2026-10-13T17:45:00Z","v":2830,"vw":161.479717},{"c":161.865,"h":162.02,"l":161.49,"n":112,"o":161.51,"t":"2026-10-13T18:00:00Z","v":10773,"vw":161.81509},{"c":161.97,"h":161.9851,"l":161.825,"n":63,"o":161.825,"t":"2026-10-13T18:15:00Z","v":5602,"vw":161.89407},{"c":161.925,"h":161.99,"l":161.8501,"n":55,"o":161.99,"t":"2026-10-13T18:30:00Z","v":2694,"vw":161.920147},{"c":161.915,"h":161.92,"l":161.78,"n":30,"o":161.92,"t":"2026-10-13T18:45:00Z","v":2941,"vw":161.862051},{"c":161.94,"h":162,"l":161.84,"n":54,"o":162,"t":"2026-10-13T19:00:00Z","v":4000,"vw":161.919191},{"c":161.955,"h":161.99,"l":161.92,"n":91,"o":161.96,"t":"2026-10-13T19:15:00Z","v":5987,"vw":161.937366},{"c":162.01,"h":162.07,"l":161.93,"n":110,"o":161.94,"t":"2026-10-13T19:30:00Z","v":7479,"vw":162.00658},{"c":161.98,"h":162.035,"l":161.89,"n":317,"o":161.96,"t":"2026-10-13T19:45:00Z","v":21121,"vw":161.953307},{"c":161.92,"h":161.92,"l":161.92,"n":7,"o":161.92,"t":"2026-10-13T20:00:00Z","v":6680,"vw":161.92},{"c":160.25,"h":161,"l":160.25,"n":18,"o":161,"t":"2026-10-14T12:30:00Z","v":311,"vw":160.625},{"c":160.77,"h":161,"l":160.22,"n":42,"o":160.22,"t":"2026-10-14T13:30:00Z","v":2738,"vw":160.43056},{"c":160.12,"h":160.64,"l":160.12,"n":19,"o":160.64,"t":"2026-10-14T13:45:00Z","v":948,"vw":160.479079},{"c":160.07,"h":160.13,"l":159.6701,"n":21,"o":160.08,"t":"2026-10-14T14:00:00Z","v":834,"vw":160.021092},{"c":160.01,"h":160.0239,"l":159.85,"n":36,"o":159.985,"t":"2026-10-14T14:15:00Z","v":3196,"vw":159.937375},{"c":160.34,"h":160.37,"l":159.99,"n":98,"o":159.99,"t":"2026-10-14T14:30:00Z","v":9259,"vw":160.091169},{"c":159.95,"h":160.27,"l":159.89,"n":23,"o":160.27,"t":"2026-10-14T14:45:00Z","v":1741,"vw":160.016397},{"c":159.61,"h":159.9,"l":159.61,"n":63,"o":159.88,"t":"2026-10-14T15:00:00Z","v":40850,"vw":159.782021},{"c":159.62,"h":159.71,"l":159.62,"n":34,"o":159.695,"t":"2026-10-14T15:15:00Z","v":1361,"vw":159.6455},{"c":159.2,"h":159.565,"l":159.2,"n":37,"o":159.565,"t":"2026-10-14T15:30:00Z","v":2675,"vw":159.465991},{"c":159.1201,"h":159.35,"l":159.1201,"n":32,"o":159.35,"t":"2026-10-14T15:45:00Z","v":10804,"vw":159.14833},{"c":159.07,"h":159.26,"l":159.07,"n":45,"o":159.17,"t":"2026-10-14T16:00:00Z","v":2850,"vw":159.149901},{"c":158.91,"h":158.95,"l":158.82,"n":20,"o":158.95,"t":"2026-10-14T16:15:00Z","v":3431,"vw":158.927821},{"c":159.02,"h":159.0949,"l":158.84,"n":30,"o":158.84,"t":"2026-10-14T16:30:00Z","v":2086,"vw":158.963172},{"c":158.98,"h":159.0499,"l":158.98,"n":18,"o":159.0499,"t":"2026-10-14T16:45:00Z","v":1401,"vw":158.994963},{"c":158.87,"h":159.03,"l":158.87,"n":23,"o":158.99,"t":"2026-10-14T17:00:00Z","v":3342,"vw":158.918363},{"c":158.7416,"h":158.93,"l":158.74,"n":30,"o":158.81,"t":"2026-10-14T17:15:00Z","v":1891,"vw":158.853957},{"c":158.68,"h":158.75,"l":158.64,"n":29,"o":158.73,"t":"2026-10-14T17:30:00Z","v":2123,"vw":158.719691},{"c":158.47,"h":158.67,"l":158.47,"n":50,"o":158.67,"t":"2026-10-14T17:45:00Z","v":2663,"vw":158.555728},{"c":158.63,"h":158.63,"l":158.38,"n":52,"o":158.39,"t":"2026-10-14T18:00:00Z","v":3016,"vw":158.501432},{"c":158.63,"h":158.7,"l":158.63,"n":9,"o":158.7,"t":"2026-10-14T18:15:00Z","v":610,"vw":158.670161},{"c":158.57,"h":158.66,"l":158.56,"n":42,"o":158.58,"t":"2026-10-14T18:30:00Z","v":2180,"vw":158.593333},{"c":158.66,"h":158.66,"l":158.58,"n":39,"o":158.58,"t":"2026-10-14T18:45:00Z","v":7234,"vw":158.644819},{"c":158.76,"h":158.76,"l":158.5601,"n":30,"o":158.59,"t":"2026-10-14T19:00:00Z","v":2872,"vw":158.654236},{"c":158.99,"h":159.015,"l":158.78,"n":49,"o":158.78,"t":"2026-10-14T19:15:00Z","v":2986,"vw":158.87196},{"c":158.83,"h":159.15,"l":158.78,"n":96,"o":159.09,"t":"2026-10-14T19:30:00Z","v":9014,"vw":158.931705},{"c":159.24,"h":159.26,"l":158.63,"n":116,"o":158.63,"t":"2026-10-14T19:45:00Z","v":7748,"vw":158.969555},{"c":159.17,"h":159.17,"l":159.17,"n":3,"o":159.17,"t":"2026-10-14T20:00:00Z","v":253,"vw":159.17},{"c":159.43,"h":159.56,"l":159.08,"n":76,"o":159.44,"t":"2026-10-15T13:30:00Z","v":5555,"vw":159.338916},{"c":159.12,"h":159.21,"l":158.856,"n":63,"o":159.1,"t":"2026-10-15T13:45:00Z","v":4090,"vw":159.030573},{"c":159.91,"h":160.05,"l":159.48,"n":72,"o":159.48,"t":"2026-10-15T14:00:00Z","v":6779,"vw":159.799979},{"c":159.76,"h":160.03,"l":159.75,"n":78,"o":159.99,"t":"2026-10-15T14:15:00Z","v":6842,"vw":159.82497},{"c":160.3572,"h":160.5,"l":159.75,"n":40,"o":159.75,"t":"2026-10-15T14:30:00Z","v":2612,"vw":160.258051},{"c":160.53,"h":160.53,"l":160.305,"n":25,"o":160.3542,"t":"2026-10-15T14:45:00Z","v":1663,"vw":160.388671},{"c":160.74,"h":160.75,"l":160.57,"n":20,"o":160.57,"t":"2026-10-15T15:00:00Z","v":1721,"vw":160.704667},{"c":160.62,"h":160.8,"l":160.55,"n":60,"o":160.78,"t":"2026-10-15T15:15:00Z","v":5002,"vw":160.643144},{"c":160.36,"h":160.52,"l":160.36,"n":29,"o":160.52,"t":"2026-10-15T15:30:00Z","v":1611,"vw":160.452768},{"c":160.38,"h":160.38,"l":160.33,"n":30,"o":160.38,"t":"2026-10-15T15:45:00Z","v":1046,"vw":160.359322},{"c":160.14,"h":160.2999,"l":160.12,"n":26,"o":160.25,"t":"2026-10-15T16:00:00Z","v":1964,"vw":160.197584},{"c":159.9,"h":160.01,"l":159.9,"n":10,"o":159.93,"t":"2026-10-15T16:15:00Z","v":876,"vw":159.979267},{"c":160.1,"h":160.11,"l":159.96,"n":16,"o":159.96,"t":"2026-10-15T16:30:00Z","v":979,"vw":160.051966},{"c":160.1351,"h":160.1351,"l":160,"n":25,"o":160.1,"t":"2026-10-15T16:45:00Z","v":2613,"vw":160.09628},{"c":160.13,"h":160.18,"l":160.13,"n":10,"o":160.16,"t":"2026-10-15T17:00:00Z","v":1060,"vw":160.163156},{"c":160.29,"h":160.34,"l":160.26,"n":12,"o":160.26,"t":"2026-10-15T17:15:00Z","v":748,"vw":160.305235},{"c":160.41,"h":160.4105,"l":160.32,"n":18,"o":160.32,"t":"2026-10-15T17:30:00Z","v":1608,"vw":160.384423},{"c":160.36,"h":160.385,"l":160.35,"n":15,"o":160.37,"t":"2026-10-15T17:45:00Z","v":790,"vw":160.364777},{"c":160.2412,"h":160.395,"l":160.2318,"n":15,"o":160.395,"t":"2026-10-15T18:00:00Z","v":1600,"vw":160.311709},{"c":160.15,"h":160.24,"l":160.11,"n":26,"o":160.195,"t":"2026-10-15T18:15:00Z","v":4078,"vw":160.157378},{"c":160.26,"h":160.27,"l":160.18,"n":80,"o":160.2051,"t":"2026-10-15T18:30:00Z","v":8441,"vw":160.212448},{"c":160.36,"h":160.36,"l":160.17,"n":71,"o":160.17,"t":"2026-10-15T18:45:00Z","v":5252,"vw":160.27585},{"c":160.63,"h":160.63,"l":160.38,"n":54,"o":160.38,"t":"2026-10-15T19:00:00Z","v":3619,"vw":160.521199},{"c":160.79,"h":160.92,"l":160.77,"n":42,"o":160.77,"t":"2026-10-15T19:15:00Z","v":3471,"vw":160.837403},{"c":161.09,"h":161.09,"l":160.79,"n":76,"o":160.79,"t":"2026-10-15T19:30:00Z","v":5159,"vw":160.975722},{"c":161.03,"h":161.125,"l":160.83,"n":203,"o":161.1,"t":"2026-10-15T19:45:00Z","v":16096,"vw":161.039754},{"c":161.01,"h":161.01,"l":161.01,"n":5,"o":161.01,"t":"2026-10-15T20:00:00Z","v":311,"vw":161.01},{"c":161.48,"h":161.48,"l":161.18,"n":35,"o":161.18,"t":"2026-10-16T13:30:00Z","v":1860,"vw":161.269181},{"c":161.47,"h":161.715,"l":161.47,"n":47,"o":161.715,"t":"2026-10-16T13:45:00Z","v":31388,"vw":161.580157},{"c":161.175,"h":161.73,"l":161.1,"n":154,"o":161.49,"t":"2026-10-16T14:00:00Z","v":9799,"vw":161.33236},{"c":161.19,"h":161.3,"l":161.08,"n":71,"o":161.2,"t":"2026-10-16T14:15:00Z","v":4543,"vw":161.204965},{"c":161.01,"h":161.22,"l":161.01,"n":48,"o":161.11,"t":"2026-10-16T14:30:00Z","v":3283,"vw":161.163628},{"c":160.955,"h":161.13,"l":160.955,"n":63,"o":161.047,"t":"2026-10-16T14:45:00Z","v":14451,"vw":160.99545},{"c":160.58,"h":160.99,"l":160.58,"n":18,"o":160.99,"t":"2026-10-16T15:00:00Z","v":1322,"vw":160.809882},{"c":160.375,"h":160.63,"l":160.375,"n":39,"o":160.62,"t":"2026-10-16T15:15:00Z","v":5641,"vw":160.54755},{"c":160.24,"h":160.42,"l":160.24,"n":45,"o":160.42,"t":"2026-10-16T15:30:00Z","v":3306,"vw":160.328383},{"c":159.86,"h":160.26,"l":159.86,"n":51,"o":160.15,"t":"2026-10-16T15:45:00Z","v":2636,"vw":160.043125},{"c":159.82,"h":159.84,"l":159.74,"n":86,"o":159.81,"t":"2026-10-16T16:00:00Z","v":5114,"vw":159.79526},{"c":159.69,"h":159.9,"l":159.68,"n":56,"o":159.88,"t":"2026-10-16T16:15:00Z","v":3761,"vw":159.775401},{"c":159.42,"h":159.64,"l":159.41,"n":49,"o":159.62,"t":"2026-10-16T16:30:00Z","v":9098,"vw":159.465484},{"c":159.19,"h":159.41,"l":159.115,"n":48,"o":159.41,"t":"2026-10-16T16:45:00Z","v":2622,"vw":159.282722},{"c":158.81,"h":159.26,"l":158.81,"n":44,"o":159.26,"t":"2026-10-16T17:00:00Z","v":2876,"vw":159.022323},{"c":158.92,"h":158.92,"l":158.635,"n":90,"o":158.8,"t":"2026-10-16T17:15:00Z","v":5333,"vw":158.752394},{"c":159.245,"h":159.36,"l":158.91,"n":118,"o":158.92,"t":"2026-10-16T17:30:00Z","v":10421,"vw":159.121368},{"c":158.745,"h":159.2,"l":158.73,"n":97,"o":159.2,"t":"2026-10-16T17:45:00Z","v":4505,"vw":158.938982},{"c":158.745,"h":158.745,"l":158.535,"n":84,"o":158.62,"t":"2026-10-16T18:00:00Z","v":4920,"vw":158.646348},{"c":158.755,"h":158.815,"l":158.611,"n":88,"o":158.815,"t":"2026-10-16T18:15:00Z","v":7011,"vw":158.720589},{"c":158.77,"h":158.885,"l":158.67,"n":46,"o":158.67,"t":"2026-10-16T18:30:00Z","v":3517,"vw":158.774936},{"c":158.78,"h":158.86,"l":158.67,"n":30,"o":158.84,"t":"2026-10-16T18:45:00Z","v":2389,"vw":158.757902},{"c":158.87,"h":158.88,"l":158.55,"n":51,"o":158.675,"t":"2026-10-16T19:00:00Z","v":3691,"vw":158.725566},{"c":158.97,"h":159.045,"l":158.8,"n":142,"o":159.02,"t":"2026-10-16T19:15:00Z","v":10001,"vw":158.960353},{"c":158.605,"h":159.07,"l":158.605,"n":122,"o":159.025,"t":"2026-10-16T19:30:00Z","v":6812,"vw":158.882233},{"c":158.96,"h":159.05,"l":158.69,"n":137,"o":158.69,"t":"2026-10-16T19:45:00Z","v":9741,"vw":158.925175},{"c":158.97,"h":158.97,"l":158.97,"n":7,"o":158.97,"t":"2026-10-16T20:00:00Z","v":432,"vw":158.97},{"c":159.46,"h":159.95,"l":159.44,"n":99,"o":159.69,"t":"2026-10-19T13:30:00Z","v":11849,"vw":159.564993},{"c":159.075,"h":159.53,"l":158.99,"n":218,"o":159.53,"t":"2026-10-19T13:45:00Z","v":16249,"vw":159.312954},{"c":159.49,"h":159.49,"l":159.15,"n":218,"o":159.15,"t":"2026-10-19T14:00:00Z","v":18525,"vw":159.302424},{"c":159.64,"h":159.74,"l":159.51,"n":227,"o":159.51,"t":"2026-10-19T14:15:00Z","v":17517,"vw":159.62389},{"c":159.42,"h":159.6,"l":159.31,"n":222,"o":159.6,"t":"2026-10-19T14:30:00Z","v":18084,"vw":159.384068},{"c":159.6,"h":159.63,"l":159.4,"n":209,"o":159.4,"t":"2026-10-19T14:45:00Z","v":29995,"vw":159.525303},{"c":160.08,"h":160.12,"l":159.63,"n":209,"o":159.63,"t":"2026-10-19T15:00:00Z","v":17325,"vw":159.828937},{"c":160.17,"h":160.28,"l":160.02,"n":168,"o":160.08,"t":"2026-10-19T15:15:00Z","v":14245,"vw":160.138285},{"c":160.29,"h":160.36,"l":160.14,"n":46,"o":160.19,"t":"2026-10-19T15:30:00Z","v":2606,"vw":160.264739},{"c":160.18,"h":160.265,"l":160.145,"n":93,"o":160.24,"t":"2026-10-19T15:45:00Z","v":7611,"vw":160.213174},{"c":159.91,"h":159.98,"l":159.76,"n":63,"o":159.98,"t":"2026-10-19T16:00:00Z","v":3993,"vw":159.874555},{"c":159.74,"h":159.93,"l":159.73,"n":33,"o":159.89,"t":"2026-10-19T16:15:00Z","v":2468,"vw":159.850181},{"c":159.7,"h":159.75,"l":159.66,"n":58,"o":159.75,"t":"2026-10-19T16:30:00Z","v":3347,"vw":159.690196},{"c":159.64,"h":159.75,"l":159.56,"n":26,"o":159.71,"t":"2026-10-19T16:45:00Z","v":2751,"vw":159.676461},{"c":159.48,"h":159.54,"l":159.39,"n":67,"o":159.52,"t":"2026-10-19T17:00:00Z","v":3758,"vw":159.493715},{"c":159.56,"h":159.61,"l":159.46,"n":54,"o":159.46,"t":"2026-10-19T17:15:00Z","v":3378,"vw":159.55211},{"c":159.54,"h":159.6,"l":159.43,"n":75,"o":159.55,"t":"2026-10-19T17:30:00Z","v":9043,"vw":159.532516},{"c":159.509,"h":159.509,"l":159.345,"n":79,"o":159.49,"t":"2026-10-19T17:45:00Z","v":43582,"vw":159.452526},{"c":159.52,"h":159.53,"l":159.39,"n":160,"o":159.51,"t":"2026-10-19T18:00:00Z","v":23697,"vw":159.419958},{"c":159.405,"h":159.58,"l":159.395,"n":47,"o":159.56,"t":"2026-10-19T18:15:00Z","v":3423,"vw":159.483818},{"c":159.46,"h":159.475,"l":159.4,"n":56,"o":159.44,"t":"2026-10-19T18:30:00Z","v":3360,"vw":159.435934},{"c":159.53,"h":159.57,"l":159.46,"n":49,"o":159.51,"t":"2026-10-19T18:45:00Z","v":3477,"vw":159.512978},{"c":159.42,"h":159.59,"l":159.39,"n":118,"o":159.53,"t":"2026-10-19T19:00:00Z","v":9642,"vw":159.491169},{"c":159.57,"h":159.63,"l":159.43,"n":90,"o":159.445,"t":"2026-10-19T19:15:00Z","v":6793,"vw":159.543757},{"c":159.75,"h":159.75,"l":159.57,"n":131,"o":159.57,"t":"2026-10-19T19:30:00Z","v":5840,"vw":159.679918},{"c":159.48,"h":159.7,"l":159.37,"n":137,"o":159.69,"t":"2026-10-19T19:45:00Z","v":6735,"vw":159.506626},{"c":159.53,"h":159.53,"l":159.53,"n":6,"o":159.53,"t":"2026-10-19T20:00:00Z","v":219,"vw":159.53},{"c":160,"h":160,"l":159.15,"n":53,"o":159.76,"t":"2026-10-20T13:30:00Z","v":3871,"vw":159.877145},{"c":161.03,"h":161.03,"l":160.0991,"n":103,"o":160.0991,"t":"2026-10-20T13:45:00Z","v":8039,"vw":160.709419},{"c":160.61,"h":160.9246,"l":160.535,"n":62,"o":160.9246,"t":"2026-10-20T14:00:00Z","v":4652,"vw":160.574326},{"c":161.87,"h":161.87,"l":160.84,"n":39,"o":160.84,"t":"2026-10-20T14:15:00Z","v":2120,"vw":161.143743},{"c":162.15,"h":162.15,"l":161.82,"n":93,"o":162.13,"t":"2026-10-20T14:30:00Z","v":9347,"vw":161.947184},{"c":162.365,"h":162.365,"l":162.13,"n":28,"o":162.2,"t":"2026-10-20T14:45:00Z","v":2775,"vw":162.270473},{"c":161.85,"h":162.25,"l":161.85,"n":28,"o":162.25,"t":"2026-10-20T15:00:00Z","v":2679,"vw":162.140982},{"c":161.82,"h":162.0101,"l":161.71,"n":32,"o":161.71,"t":"2026-10-20T15:15:00Z","v":4290,"vw":161.812469},{"c":161.855,"h":161.855,"l":161.56,"n":18,"o":161.6142,"t":"2026-10-20T15:30:00Z","v":2015,"vw":161.645671},{"c":161.61,"h":161.72,"l":161.58,"n":47,"o":161.65,"t":"2026-10-20T15:45:00Z","v":4816,"vw":161.681856},{"c":161.34,"h":161.5665,"l":161.2719,"n":11,"o":161.5665,"t":"2026-10-20T16:00:00Z","v":2078,"vw":161.451803},{"c":161.41,"h":161.41,"l":161.19,"n":63,"o":161.38,"t":"2026-10-20T16:15:00Z","v":4403,"vw":161.326135},{"c":161.47,"h":161.545,"l":161.36,"n":49,"o":161.36,"t":"2026-10-20T16:30:00Z","v":3471,"vw":161.480244},{"c":161.3901,"h":161.565,"l":161.3901,"n":11,"o":161.475,"t":"2026-10-20T16:45:00Z","v":1077,"vw":161.48939},{"c":161.245,"h":161.38,"l":161.2357,"n":53,"o":161.34,"t":"2026-10-20T17:00:00Z","v":8147,"vw":161.265232},{"c":161.48,"h":161.49,"l":161.3156,"n":53,"o":161.38,"t":"2026-10-20T17:15:00Z","v":14177,"vw":161.383312},{"c":161.63,"h":161.63,"l":161.52,"n":22,"o":161.53,"t":"2026-10-20T17:30:00Z","v":1710,"vw":161.543812},{"c":161.61,"h":161.6299,"l":161.57,"n":47,"o":161.601,"t":"2026-10-20T17:45:00Z","v":4764,"vw":161.598665},{"c":161.745,"h":161.77,"l":161.61,"n":32,"o":161.61,"t":"2026-10-20T18:00:00Z","v":2492,"vw":161.707002},{"c":161.66,"h":161.79,"l":161.62,"n":32,"o":161.785,"t":"2026-10-20T18:15:00Z","v":2918,"vw":161.66981},{"c":161.59,"h":161.66,"l":161.59,"n":26,"o":161.645,"t":"2026-10-20T18:30:00Z","v":3096,"vw":161.612592},{"c":161.6651,"h":161.6651,"l":161.55,"n":40,"o":161.55,"t":"2026-10-20T18:45:00Z","v":4056,"vw":161.620775},{"c":161.775,"h":161.85,"l":161.7,"n":51,"o":161.7,"t":"2026-10-20T19:00:00Z","v":4044,"vw":161.789994},{"c":161.665,"h":161.765,"l":161.65,"n":31,"o":161.7201,"t":"2026-10-20T19:15:00Z","v":2753,"vw":161.717069},{"c":161.77,"h":161.77,"l":161.53,"n":81,"o":161.705,"t":"2026-10-20T19:30:00Z","v":4502,"vw":161.645171},{"c":161.64,"h":161.79,"l":161.59,"n":226,"o":161.79,"t":"2026-10-20T19:45:00Z","v":17876,"vw":161.65678},{"c":161.7,"h":161.7,"l":161.7,"n":5,"o":161.7,"t":"2026-10-20T20:00:00Z","v":860,"vw":161.7},{"c":162.28,"h":162.66,"l":162.07,"n":55,"o":162.07,"t":"2026-10-21T13:30:00Z","v":6161,"vw":162.434683},{"c":162.5245,"h":162.68,"l":162.29,"n":26,"o":162.29,"t":"2026-10-21T13:45:00Z","v":3779,"vw":162.541788},{"c":161.98,"h":162.27,"l":161.79,"n":82,"o":162.27,"t":"2026-10-21T14:00:00Z","v":3642,"vw":161.941057},{"c":162.09,"h":162.21,"l":161.9,"n":37,"o":161.965,"t":"2026-10-21T14:15:00Z","v":1927,"vw":162.065385},{"c":162.32,"h":162.375,"l":162.16,"n":67,"o":162.16,"t":"2026-10-21T14:30:00Z","v":3425,"vw":162.243523},{"c":162.2,"h":162.57,"l":162.2,"n":45,"o":162.4,"t":"2026-10-21T14:45:00Z","v":3876,"vw":162.419276},{"c":162.06,"h":162.13,"l":162.05,"n":37,"o":162.1101,"t":"2026-10-21T15:00:00Z","v":1675,"vw":162.085077},{"c":162.14,"h":162.19,"l":161.94,"n":70,"o":161.9749,"t":"2026-10-21T15:15:00Z","v":5640,"vw":162.100498},{"c":162.2,"h":162.28,"l":162.155,"n":22,"o":162.28,"t":"2026-10-21T15:30:00Z","v":1845,"vw":162.216871},{"c":162.36,"h":162.36,"l":162.355,"n":9,"o":162.355,"t":"2026-10-21T15:45:00Z","v":643,"vw":162.358165},{"c":162.23,"h":162.34,"l":162.16,"n":46,"o":162.28,"t":"2026-10-21T16:00:00Z","v":3371,"vw":162.199055},{"c":162.195,"h":162.21,"l":162.125,"n":37,"o":162.17,"t":"2026-10-21T16:15:00Z","v":2441,"vw":162.182038},{"c":162.35,"h":162.715,"l":162.13,"n":53,"o":162.13,"t":"2026-10-21T16:30:00Z","v":4020,"vw":162.376677},{"c":162.37,"h":162.37,"l":162.27,"n":50,"o":162.315,"t":"2026-10-21T16:45:00Z","v":9346,"vw":162.29938},{"c":162.36,"h":162.36,"l":162.2201,"n":41,"o":162.35,"t":"2026-10-21T17:00:00Z","v":2704,"vw":162.294996},{"c":162.34,"h":162.34,"l":162.305,"n":7,"o":162.305,"t":"2026-10-21T17:15:00Z","v":1226,"vw":162.319868},{"c":162.43,"h":162.43,"l":162.3601,"n":6,"o":162.3601,"t":"2026-10-21T17:30:00Z","v":258,"vw":162.3901},{"c":162.46,"h":162.46,"l":162.35,"n":13,"o":162.42,"t":"2026-10-21T17:45:00Z","v":1466,"vw":162.390841},{"c":162.51,"h":162.51,"l":162.39,"n":54,"o":162.39,"t":"2026-10-21T18:00:00Z","v":13313,"vw":162.398778},{"c":162.49,"h":162.52,"l":162.4517,"n":30,"o":162.505,"t":"2026-10-21T18:15:00Z","v":1720,"vw":162.491275},{"c":162.57,"h":162.57,"l":162.57,"n":4,"o":162.57,"t":"2026-10-21T18:30:00Z","v":372,"vw":162.57},{"c":161.875,"h":162.6,"l":161.875,"n":63,"o":162.6,"t":"2026-10-21T18:45:00Z","v":4796,"vw":162.171987},{"c":161.33,"h":161.65,"l":161.33,"n":40,"o":161.64,"t":"2026-10-21T19:00:00Z","v":2648,"vw":161.54336},{"c":162.08,"h":162.08,"l":161.6313,"n":65,"o":161.6313,"t":"2026-10-21T19:15:00Z","v":7364,"vw":161.876163},{"c":162.01,"h":162.14,"l":161.9575,"n":30,"o":162.1287,"t":"2026-10-21T19:30:00Z","v":3619,"vw":162.076421},{"c":162.06,"h":162.1301,"l":161.99,"n":89,"o":162.05,"t":"2026-10-21T19:45:00Z","v":6629,"vw":162.074689},{"c":162.09,"h":162.09,"l":162.09,"n":3,"o":162.09,"t":"2026-10-21T20:00:00Z","v":1058,"vw":162.09},{"c":160.8,"h":161.4,"l":160.5,"n":88,"o":160.5,"t":"2026-10-22T09:30:00Z","v":5204,"vw":160.821},{"c":160.61,"h":160.61,"l":160.61,"n":60,"o":160.61,"t":"2026-10-22T09:45:00Z","v":1543,"vw":160.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.40118245194821606,"strike":172.9842339740238,"iv":0.1899754815873088,"gamma":0.02025530702743593,"theta":-0.027761124470623393,"vega":0.08003208804063423,"rho":0.011189023128015856,"breakevenPct":7.954309461410866},{"delta":0.15,"premium":0.820173330303645,"strike":173.49566674240887,"iv":0.24017584295750644,"gamma":0.021441815833101667,"theta":-0.04593141422760331,"vega":0.10602358700896641,"rho":0.017233136343810962,"breakevenPct":8.533615635833705},{"delta":0.2,"premium":0.9839523132416017,"strike":169.40119216895997,"iv":0.19946492232657437,"gamma":0.030931891370230294,"theta":-0.046863458253043055,"vega":0.12744133476386413,"rho":0.022896618792078178,"breakevenPct":6.0862614296753295},{"delta":0.25,"premium":1.3430738786279683,"strike":167.7730870712401,"iv":0.20430765171503956,"gamma":0.034331134564643796,"theta":-0.05477071240105541,"vega":0.14369604221635884,"rho":0.029391623111397785,"breakevenPct":5.29615898752759},{"delta":0.3,"premium":1.7506527415143602,"strike":166.45953002610966,"iv":0.209021409921671,"gamma":0.036664751958224544,"theta":-0.061640208877284594,"vega":0.15717232375979112,"rho":0.035362059881641754,"breakevenPct":4.732073200687382},{"delta":0.35,"premium":2.1663013698630134,"strike":165.1123287671233,"iv":0.20968986301369863,"gamma":0.03899780821917808,"theta":-0.06637424657534245,"vega":0.16761369863013698,"rho":0.041329852356037575,"breakevenPct":4.152064091268463},{"delta":0.4,"premium":2.7834745762711868,"strike":164.02754237288136,"iv":0.22350614406779662,"gamma":0.03813029661016949,"theta":-0.07399343220338983,"vega":0.17481822033898303,"rho":0.047318476878021716,"breakevenPct":3.860915851536354},{"delta":0.45,"premium":3.3926880222841227,"strike":162.77437325905294,"iv":0.22953036211699163,"gamma":0.038061002785515316,"theta":-0.07825181058495821,"vega":0.17906100278551532,"rho":0.05327106366689136,"breakevenPct":3.459972156987127},{"delta":0.5,"premium":4.0304156171284635,"strike":161.44080604534005,"iv":0.2316846347607053,"gamma":0.038013853904282115,"theta":-0.08025188916876574,"vega":0.180355919395466,"rho":0.059200459431756135,"breakevenPct":3.0267241532087024},{"delta":0.55,"premium":4.987254901960784,"strike":160.08963585434174,"iv":0.24764089635854342,"gamma":0.0352703081232493,"theta":-0.08541316526610644,"vega":0.17912549019607843,"rho":0.06504574555428434,"breakevenPct":2.7812033847845816},{"delta":0.6,"premium":5.926025236593059,"strike":158.60567823343848,"iv":0.25483911671924286,"gamma":0.03346908517350158,"theta":-0.08649432176656151,"vega":0.1747410094637224,"rho":0.07084658973763806,"breakevenPct":2.4417554760173923},{"delta":0.65,"premium":7.338582677165356,"strike":156.82677165354332,"iv":0.27550157480314963,"gamma":0.02967086614173228,"theta":-0.09007322834645669,"vega":0.16760314960629918,"rho":0.076396821376804,"breakevenPct":2.213656889800534},{"delta":0.7,"premium":8.901932367149756,"strike":154.82125603864733,"iv":0.29220193236714975,"gamma":0.026278260869565223,"theta":-0.09042512077294686,"vega":0.15738840579710145,"rho":0.08179114725774149,"breakevenPct":1.9383527836355687},{"delta":0.75,"premium":11.103311258278147,"strike":152.2185430463576,"iv":0.3177816777041943,"gamma":0.02212781456953642,"theta":-0.09026048565121413,"vega":0.14359690949227372,"rho":0.08674865796560825,"breakevenPct":1.688471642261223}],"put":[{"delta":0.2,"premium":1.0219901288804591,"strike":154.07330042960152,"iv":0.19535539470566277,"gamma":0.0314131445758802,"theta":-0.038337895139440914,"vega":0.12751750964067773,"rho":-0.02921735659244114,"breakevenPct":4.7062385276626255},{"delta":0.25,"premium":1.3770186335403727,"strike":155.38509316770185,"iv":0.19821304347826088,"gamma":0.03537080745341615,"theta":-0.044577639751552794,"vega":0.1436968944099379,"rho":-0.0360949073305286,"breakevenPct":4.110532012850089},{"delta":0.3,"premium":1.6270024271844659,"strike":157.00728155339806,"iv":0.1836716019417476,"gamma":0.04182402912621359,"theta":-0.04450655339805825,"vega":0.1573633495145631,"rho":-0.04317174255302087,"breakevenPct":3.2561614306621145},{"delta":0.35,"premium":1.9657222222222221,"strike":158.20222222222222,"iv":0.17913266666666666,"gamma":0.04566622222222222,"theta":-0.04548088888888889,"vega":0.167456,"rho":-0.050124341472250665,"breakevenPct":2.7230558495735115},{"delta":0.4,"premium":2.3216772151898732,"strike":159.29746835443038,"iv":0.17477468354430378,"gamma":0.04879240506329114,"theta":-0.04547278481012658,"vega":0.17465759493670885,"rho":-0.05705788604395455,"breakevenPct":2.2627537891535434},{"delta":0.45,"premium":2.6797087378640776,"strike":160.3242718446602,"iv":0.16933805825242718,"gamma":0.05154854368932039,"theta":-0.044181165048543684,"vega":0.17887825242718447,"rho":-0.06396071109941968,"breakevenPct":1.846358815269224},{"delta":0.5,"premium":3.060545454545455,"strike":161.27636363636364,"iv":0.16451018181818183,"gamma":0.05348036363636364,"theta":-0.042160363636363635,"vega":0.18027890909090907,"rho":-0.07082314089565298,"breakevenPct":1.4906804172727859},{"delta":0.55,"premium":3.4331046312178395,"strike":162.17495711835335,"iv":0.15823276157804458,"gamma":0.05513996569468268,"theta":-0.03896518010291594,"vega":0.1788951972555746,"rho":-0.07766849492634478,"breakevenPct":1.1631576569731026},{"delta":0.6,"premium":3.8368401759530792,"strike":163.02785923753666,"iv":0.15284061583577713,"gamma":0.05584178885630499,"theta":-0.035288269794721404,"vega":0.17481026392961876,"rho":-0.08445736277781306,"breakevenPct":0.8834947627273673},{"delta":0.65,"premium":4.148423753665689,"strike":163.76099706744867,"iv":0.14338313782991202,"gamma":0.05694149560117302,"theta":-0.029716422287390028,"vega":0.16718563049853374,"rho":-0.09121157879801582,"breakevenPct":0.621024024791121},{"delta":0.7,"premium":4.618771043771043,"strike":164.56734006734007,"iv":0.13825757575757575,"gamma":0.05537104377104377,"theta":-0.024836363636363643,"vega":0.1568707070707071,"rho":-0.09792903724924981,"breakevenPct":0.4118242802011043},{"delta":0.75,"premium":5.101659751037344,"strike":165.33609958506224,"iv":0.13259958506224065,"gamma":0.05258921161825727,"theta":-0.019307053941908715,"vega":0.14303526970954358,"rho":-0.10458569314724536,"breakevenPct":0.23383361308456585},{"delta":0.8,"premium":5.515719467956469,"strike":166.0241837968561,"iv":0.1240695284159613,"gamma":0.04978718258766627,"theta":-0.01270253929866989,"vega":0.12659794437726724,"rho":-0.11119062970373267,"breakevenPct":0.07044635675942136},{"delta":0.85,"premium":5.908706166868198,"strike":166.62877871825876,"iv":0.11330773881499397,"gamma":0.044466747279322864,"theta":-0.005266021765417179,"vega":0.10404655380894803,"rho":-0.11764635965621473,"breakevenPct":0.11938312270321427},{"delta":0.9,"premium":6.328777624298681,"strike":167.25539660614098,"iv":0.10106356911468245,"gamma":0.03680688575387682,"theta":0.0029792204496157143,"vega":0.07795204747038839,"rho":-0.12409503742063074,"breakevenPct":0.19713528537592637}]},"raw":{"call":[{"delta":0.1,"premium":0.40118245194821606,"strike":172.9842339740238,"iv":0.1899754815873088,"gamma":0.02025530702743593,"theta":-0.027761124470623393,"vega":0.08003208804063423,"rho":0.011189023128015856,"breakevenPct":7.954309461410866},{"delta":0.15,"premium":0.820173330303645,"strike":173.49566674240887,"iv":0.24017584295750644,"gamma":0.021441815833101667,"theta":-0.04593141422760331,"vega":0.10602358700896641,"rho":0.017233136343810962,"breakevenPct":8.533615635833705},{"delta":0.2,"premium":0.9839523132416017,"strike":169.40119216895997,"iv":0.19946492232657437,"gamma":0.030931891370230294,"theta":-0.046863458253043055,"vega":0.12744133476386413,"rho":0.022896618792078178,"breakevenPct":6.0862614296753295},{"delta":0.25,"premium":1.3430738786279683,"strike":167.7730870712401,"iv":0.20430765171503956,"gamma":0.034331134564643796,"theta":-0.05477071240105541,"vega":0.14369604221635884,"rho":0.029391623111397785,"breakevenPct":5.29615898752759},{"delta":0.3,"premium":1.7506527415143602,"strike":166.45953002610966,"iv":0.209021409921671,"gamma":0.036664751958224544,"theta":-0.061640208877284594,"vega":0.15717232375979112,"rho":0.035362059881641754,"breakevenPct":4.732073200687382},{"delta":0.35,"premium":2.1663013698630134,"strike":165.1123287671233,"iv":0.20968986301369863,"gamma":0.03899780821917808,"theta":-0.06637424657534245,"vega":0.16761369863013698,"rho":0.041329852356037575,"breakevenPct":4.152064091268463},{"delta":0.4,"premium":2.7834745762711868,"strike":164.02754237288136,"iv":0.22350614406779662,"gamma":0.03813029661016949,"theta":-0.07399343220338983,"vega":0.17481822033898303,"rho":0.047318476878021716,"breakevenPct":3.860915851536354},{"delta":0.45,"premium":3.3926880222841227,"strike":162.77437325905294,"iv":0.22953036211699163,"gamma":0.038061002785515316,"theta":-0.07825181058495821,"vega":0.17906100278551532,"rho":0.05327106366689136,"breakevenPct":3.459972156987127},{"delta":0.5,"premium":4.0304156171284635,"strike":161.44080604534005,"iv":0.2316846347607053,"gamma":0.038013853904282115,"theta":-0.08025188916876574,"vega":0.180355919395466,"rho":0.059200459431756135,"breakevenPct":3.0267241532087024},{"delta":0.55,"premium":4.987254901960784,"strike":160.08963585434174,"iv":0.24764089635854342,"gamma":0.0352703081232493,"theta":-0.08541316526610644,"vega":0.17912549019607843,"rho":0.06504574555428434,"breakevenPct":2.7812033847845816},{"delta":0.6,"premium":5.926025236593059,"strike":158.60567823343848,"iv":0.25483911671924286,"gamma":0.03346908517350158,"theta":-0.08649432176656151,"vega":0.1747410094637224,"rho":0.07084658973763806,"breakevenPct":2.4417554760173923},{"delta":0.65,"premium":7.338582677165356,"strike":156.82677165354332,"iv":0.27550157480314963,"gamma":0.02967086614173228,"theta":-0.09007322834645669,"vega":0.16760314960629918,"rho":0.076396821376804,"breakevenPct":2.213656889800534},{"delta":0.7,"premium":8.901932367149756,"strike":154.82125603864733,"iv":0.29220193236714975,"gamma":0.026278260869565223,"theta":-0.09042512077294686,"vega":0.15738840579710145,"rho":0.08179114725774149,"breakevenPct":1.9383527836355687},{"delta":0.75,"premium":11.103311258278147,"strike":152.2185430463576,"iv":0.3177816777041943,"gamma":0.02212781456953642,"theta":-0.09026048565121413,"vega":0.14359690949227372,"rho":0.08674865796560825,"breakevenPct":1.688471642261223}],"put":[{"delta":0.2,"premium":1.0219901288804591,"strike":154.07330042960152,"iv":0.19535539470566277,"gamma":0.0314131445758802,"theta":-0.038337895139440914,"vega":0.12751750964067773,"rho":-0.02921735659244114,"breakevenPct":4.7062385276626255},{"delta":0.25,"premium":1.3770186335403727,"strike":155.38509316770185,"iv":0.19821304347826088,"gamma":0.03537080745341615,"theta":-0.044577639751552794,"vega":0.1436968944099379,"rho":-0.0360949073305286,"breakevenPct":4.110532012850089},{"delta":0.3,"premium":1.6270024271844659,"strike":157.00728155339806,"iv":0.1836716019417476,"gamma":0.04182402912621359,"theta":-0.04450655339805825,"vega":0.1573633495145631,"rho":-0.04317174255302087,"breakevenPct":3.2561614306621145},{"delta":0.35,"premium":1.9657222222222221,"strike":158.20222222222222,"iv":0.17913266666666666,"gamma":0.04566622222222222,"theta":-0.04548088888888889,"vega":0.167456,"rho":-0.050124341472250665,"breakevenPct":2.7230558495735115},{"delta":0.4,"premium":2.3216772151898732,"strike":159.29746835443038,"iv":0.17477468354430378,"gamma":0.04879240506329114,"theta":-0.04547278481012658,"vega":0.17465759493670885,"rho":-0.05705788604395455,"breakevenPct":2.2627537891535434},{"delta":0.45,"premium":2.6797087378640776,"strike":160.3242718446602,"iv":0.16933805825242718,"gamma":0.05154854368932039,"theta":-0.044181165048543684,"vega":0.17887825242718447,"rho":-0.06396071109941968,"breakevenPct":1.846358815269224},{"delta":0.5,"premium":3.060545454545455,"strike":161.27636363636364,"iv":0.16451018181818183,"gamma":0.05348036363636364,"theta":-0.042160363636363635,"vega":0.18027890909090907,"rho":-0.07082314089565298,"breakevenPct":1.4906804172727859},{"delta":0.55,"premium":3.4331046312178395,"strike":162.17495711835335,"iv":0.15823276157804458,"gamma":0.05513996569468268,"theta":-0.03896518010291594,"vega":0.1788951972555746,"rho":-0.07766849492634478,"breakevenPct":1.1631576569731026},{"delta":0.6,"premium":3.8368401759530792,"strike":163.02785923753666,"iv":0.15284061583577713,"gamma":0.05584178885630499,"theta":-0.035288269794721404,"vega":0.17481026392961876,"rho":-0.08445736277781306,"breakevenPct":0.8834947627273673},{"delta":0.65,"premium":4.148423753665689,"strike":163.76099706744867,"iv":0.14338313782991202,"gamma":0.05694149560117302,"theta":-0.029716422287390028,"vega":0.16718563049853374,"rho":-0.09121157879801582,"breakevenPct":0.621024024791121},{"delta":0.7,"premium":4.618771043771043,"strike":164.56734006734007,"iv":0.13825757575757575,"gamma":0.05537104377104377,"theta":-0.024836363636363643,"vega":0.1568707070707071,"rho":-0.09792903724924981,"breakevenPct":0.4118242802011043},{"delta":0.75,"premium":5.101659751037344,"strike":165.33609958506224,"iv":0.13259958506224065,"gamma":0.05258921161825727,"theta":-0.019307053941908715,"vega":0.14303526970954358,"rho":-0.10458569314724536,"breakevenPct":0.23383361308456585},{"delta":0.8,"premium":5.515719467956469,"strike":166.0241837968561,"iv":0.1240695284159613,"gamma":0.04978718258766627,"theta":-0.01270253929866989,"vega":0.12659794437726724,"rho":-0.11119062970373267,"breakevenPct":0.07044635675942136},{"delta":0.85,"premium":5.908706166868198,"strike":166.62877871825876,"iv":0.11330773881499397,"gamma":0.044466747279322864,"theta":-0.005266021765417179,"vega":0.10404655380894803,"rho":-0.11764635965621473,"breakevenPct":0.11938312270321427},{"delta":0.9,"premium":6.328777624298681,"strike":167.25539660614098,"iv":0.10106356911468245,"gamma":0.03680688575387682,"theta":0.0029792204496157143,"vega":0.07795204747038839,"rho":-0.12409503742063074,"breakevenPct":0.19713528537592637}]}},"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"}}