{"symbol":"MGV","url":"https://intraalpha.com/companies/MGV","capturedAt":"2026-10-23T02:22:30.888Z","state":"partial","quote":{"symbol":"MGV","last_price":167.91,"prev_close":166.64,"regular_close":167.91,"change":1.27,"change_pct":0.7621,"regular_change":1.27,"regular_change_pct":0.7621,"extended_change":0,"extended_change_pct":0,"bid":166.76,"ask":168.22,"bid_size":3300,"ask_size":1500,"volume":462584,"vwap":167.577476,"open":166.46,"high":168.04,"low":166.46,"close":167.91,"trade_count":3773,"last_trade_at":"2026-10-23T00:00:00.119347305Z","last_quote_at":"2026-10-22T22:19:09.621547177Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:29.226947067-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.843Z","bars":[{"c":165.4,"h":165.4,"l":165.04,"n":2,"o":165.04,"t":"2026-10-16T11:00:00Z","v":200,"vw":165.22},{"c":166,"h":166,"l":166,"n":4,"o":166,"t":"2026-10-16T13:25:00Z","v":288,"vw":166},{"c":165.94,"h":166.06,"l":165.78,"n":43,"o":166.06,"t":"2026-10-16T13:30:00Z","v":4670,"vw":165.975892},{"c":166.41,"h":166.41,"l":166.18,"n":28,"o":166.21,"t":"2026-10-16T13:35:00Z","v":1046,"vw":166.291619},{"c":166.43,"h":166.495,"l":166.41,"n":54,"o":166.48,"t":"2026-10-16T13:40:00Z","v":10488,"vw":166.468278},{"c":166.44,"h":166.555,"l":166.395,"n":57,"o":166.54,"t":"2026-10-16T13:45:00Z","v":4374,"vw":166.4524},{"c":166.4895,"h":166.59,"l":166.4651,"n":56,"o":166.59,"t":"2026-10-16T13:50:00Z","v":14620,"vw":166.502777},{"c":166.49,"h":166.55,"l":166.48,"n":91,"o":166.485,"t":"2026-10-16T13:55:00Z","v":7114,"vw":166.501383},{"c":166.51,"h":166.57,"l":166.47,"n":30,"o":166.47,"t":"2026-10-16T14:00:00Z","v":1755,"vw":166.504851},{"c":166.48,"h":166.48,"l":166.48,"n":3,"o":166.48,"t":"2026-10-16T14:05:00Z","v":305,"vw":166.48},{"c":166.29,"h":166.405,"l":166.29,"n":23,"o":166.405,"t":"2026-10-16T14:10:00Z","v":1282,"vw":166.345695},{"c":166.18,"h":166.27,"l":166.155,"n":32,"o":166.27,"t":"2026-10-16T14:15:00Z","v":1307,"vw":166.185},{"c":166.38,"h":166.4,"l":166.2409,"n":48,"o":166.26,"t":"2026-10-16T14:20:00Z","v":8535,"vw":166.275401},{"c":166.41,"h":166.44,"l":166.34,"n":33,"o":166.385,"t":"2026-10-16T14:25:00Z","v":2377,"vw":166.351842},{"c":166.39,"h":166.44,"l":166.39,"n":13,"o":166.44,"t":"2026-10-16T14:30:00Z","v":448,"vw":166.415},{"c":166.42,"h":166.42,"l":166.385,"n":4,"o":166.385,"t":"2026-10-16T14:35:00Z","v":386,"vw":166.40347},{"c":166.29,"h":166.385,"l":166.2619,"n":18,"o":166.385,"t":"2026-10-16T14:40:00Z","v":4999,"vw":166.322015},{"c":166.31,"h":166.35,"l":166.27,"n":32,"o":166.35,"t":"2026-10-16T14:45:00Z","v":1226,"vw":166.325},{"c":166.42,"h":166.425,"l":166.41,"n":22,"o":166.42,"t":"2026-10-16T14:50:00Z","v":2766,"vw":166.415978},{"c":166.45,"h":166.475,"l":166.41,"n":26,"o":166.475,"t":"2026-10-16T14:55:00Z","v":2555,"vw":166.458333},{"c":166.5044,"h":166.5044,"l":166.47,"n":16,"o":166.47,"t":"2026-10-16T15:00:00Z","v":1421,"vw":166.476509},{"c":166.46,"h":166.54,"l":166.46,"n":20,"o":166.54,"t":"2026-10-16T15:05:00Z","v":1548,"vw":166.496667},{"c":166.45,"h":166.47,"l":166.39,"n":23,"o":166.39,"t":"2026-10-16T15:10:00Z","v":1247,"vw":166.450027},{"c":166.355,"h":166.4501,"l":166.355,"n":24,"o":166.4501,"t":"2026-10-16T15:15:00Z","v":1761,"vw":166.395663},{"c":166.2572,"h":166.4,"l":166.2572,"n":8,"o":166.4,"t":"2026-10-16T15:20:00Z","v":1040,"vw":166.353806},{"c":166.22,"h":166.2501,"l":166.22,"n":9,"o":166.2501,"t":"2026-10-16T15:25:00Z","v":1195,"vw":166.241558},{"c":166.28,"h":166.3,"l":166.265,"n":15,"o":166.265,"t":"2026-10-16T15:30:00Z","v":1409,"vw":166.277265},{"c":166.28,"h":166.28,"l":166.27,"n":16,"o":166.28,"t":"2026-10-16T15:35:00Z","v":2766,"vw":166.277179},{"c":166.14,"h":166.26,"l":166.14,"n":13,"o":166.26,"t":"2026-10-16T15:40:00Z","v":510,"vw":166.182683},{"c":166.11,"h":166.215,"l":166.1,"n":31,"o":166.1,"t":"2026-10-16T15:45:00Z","v":1611,"vw":166.192864},{"c":166.115,"h":166.1533,"l":166.1,"n":16,"o":166.1,"t":"2026-10-16T15:50:00Z","v":918,"vw":166.127043},{"c":165.91,"h":166.016,"l":165.91,"n":23,"o":166.016,"t":"2026-10-16T15:55:00Z","v":2313,"vw":165.984281},{"c":165.8,"h":165.92,"l":165.76,"n":40,"o":165.91,"t":"2026-10-16T16:00:00Z","v":3717,"vw":165.844493},{"c":165.885,"h":165.89,"l":165.8641,"n":14,"o":165.8641,"t":"2026-10-16T16:05:00Z","v":857,"vw":165.882309},{"c":165.91,"h":165.9394,"l":165.91,"n":8,"o":165.91,"t":"2026-10-16T16:10:00Z","v":1412,"vw":165.921124},{"c":165.9,"h":165.975,"l":165.9,"n":20,"o":165.975,"t":"2026-10-16T16:15:00Z","v":1661,"vw":165.959224},{"c":165.93,"h":165.95,"l":165.929,"n":22,"o":165.929,"t":"2026-10-16T16:20:00Z","v":1274,"vw":165.937098},{"c":165.9099,"h":165.945,"l":165.89,"n":39,"o":165.915,"t":"2026-10-16T16:25:00Z","v":1842,"vw":165.927771},{"c":165.87,"h":165.89,"l":165.87,"n":20,"o":165.88,"t":"2026-10-16T16:30:00Z","v":861,"vw":165.875988},{"c":165.84,"h":165.875,"l":165.83,"n":34,"o":165.875,"t":"2026-10-16T16:35:00Z","v":19453,"vw":165.848832},{"c":165.815,"h":165.85,"l":165.805,"n":31,"o":165.83,"t":"2026-10-16T16:40:00Z","v":2343,"vw":165.826449},{"c":165.7799,"h":165.81,"l":165.75,"n":18,"o":165.81,"t":"2026-10-16T16:45:00Z","v":825,"vw":165.77535},{"c":165.72,"h":165.73,"l":165.69,"n":21,"o":165.71,"t":"2026-10-16T16:50:00Z","v":1953,"vw":165.706911},{"c":165.74,"h":165.76,"l":165.71,"n":30,"o":165.76,"t":"2026-10-16T16:55:00Z","v":2514,"vw":165.747748},{"c":165.69,"h":165.73,"l":165.69,"n":10,"o":165.73,"t":"2026-10-16T17:00:00Z","v":631,"vw":165.713936},{"c":165.485,"h":165.56,"l":165.45,"n":26,"o":165.56,"t":"2026-10-16T17:05:00Z","v":1924,"vw":165.470762},{"c":165.47,"h":165.47,"l":165.465,"n":9,"o":165.465,"t":"2026-10-16T17:10:00Z","v":547,"vw":165.468871},{"c":165.42,"h":165.44,"l":165.42,"n":8,"o":165.44,"t":"2026-10-16T17:15:00Z","v":399,"vw":165.426667},{"c":165.48,"h":165.48,"l":165.355,"n":33,"o":165.37,"t":"2026-10-16T17:20:00Z","v":4199,"vw":165.410137},{"c":165.61,"h":165.6128,"l":165.54,"n":60,"o":165.57,"t":"2026-10-16T17:25:00Z","v":2870,"vw":165.571471},{"c":165.65,"h":165.69,"l":165.64,"n":16,"o":165.64,"t":"2026-10-16T17:30:00Z","v":703,"vw":165.658485},{"c":165.69,"h":165.7,"l":165.69,"n":11,"o":165.7,"t":"2026-10-16T17:35:00Z","v":502,"vw":165.693443},{"c":165.835,"h":165.835,"l":165.7,"n":23,"o":165.7,"t":"2026-10-16T17:40:00Z","v":502,"vw":165.76},{"c":165.75,"h":165.82,"l":165.75,"n":81,"o":165.82,"t":"2026-10-16T17:45:00Z","v":3098,"vw":165.795124},{"c":165.7,"h":165.7,"l":165.7,"n":3,"o":165.7,"t":"2026-10-16T17:50:00Z","v":302,"vw":165.7},{"c":165.58,"h":165.5899,"l":165.53,"n":23,"o":165.565,"t":"2026-10-16T17:55:00Z","v":2352,"vw":165.574598},{"c":165.44,"h":165.51,"l":165.4101,"n":35,"o":165.4101,"t":"2026-10-16T18:00:00Z","v":1616,"vw":165.47709},{"c":165.42,"h":165.42,"l":165.42,"n":4,"o":165.42,"t":"2026-10-16T18:05:00Z","v":125,"vw":165.42},{"c":165.54,"h":165.54,"l":165.485,"n":7,"o":165.485,"t":"2026-10-16T18:10:00Z","v":695,"vw":165.494418},{"c":165.49,"h":165.53,"l":165.49,"n":11,"o":165.53,"t":"2026-10-16T18:15:00Z","v":356,"vw":165.513607},{"c":165.42,"h":165.42,"l":165.42,"n":6,"o":165.42,"t":"2026-10-16T18:20:00Z","v":189,"vw":165.42},{"c":165.41,"h":165.45,"l":165.3931,"n":18,"o":165.45,"t":"2026-10-16T18:25:00Z","v":856,"vw":165.415085},{"c":165.46,"h":165.46,"l":165.38,"n":24,"o":165.39,"t":"2026-10-16T18:30:00Z","v":1449,"vw":165.416792},{"c":165.5,"h":165.5,"l":165.37,"n":22,"o":165.37,"t":"2026-10-16T18:35:00Z","v":1213,"vw":165.420249},{"c":165.51,"h":165.555,"l":165.4617,"n":21,"o":165.555,"t":"2026-10-16T18:45:00Z","v":1264,"vw":165.508308},{"c":165.51,"h":165.51,"l":165.495,"n":10,"o":165.495,"t":"2026-10-16T18:50:00Z","v":252,"vw":165.502075},{"c":165.48,"h":165.48,"l":165.42,"n":21,"o":165.45,"t":"2026-10-16T18:55:00Z","v":1327,"vw":165.44459},{"c":165.465,"h":165.525,"l":165.465,"n":32,"o":165.5,"t":"2026-10-16T19:00:00Z","v":1858,"vw":165.487507},{"c":165.39,"h":165.495,"l":165.375,"n":28,"o":165.47,"t":"2026-10-16T19:05:00Z","v":2896,"vw":165.45948},{"c":165.5,"h":165.51,"l":165.38,"n":56,"o":165.38,"t":"2026-10-16T19:10:00Z","v":2293,"vw":165.44941},{"c":165.45,"h":165.59,"l":165.41,"n":47,"o":165.59,"t":"2026-10-16T19:15:00Z","v":2986,"vw":165.474865},{"c":165.52,"h":165.52,"l":165.43,"n":48,"o":165.45,"t":"2026-10-16T19:20:00Z","v":1842,"vw":165.465},{"c":165.51,"h":165.51,"l":165.455,"n":25,"o":165.51,"t":"2026-10-16T19:25:00Z","v":30995,"vw":165.509318},{"c":165.54,"h":165.575,"l":165.44,"n":28,"o":165.575,"t":"2026-10-16T19:30:00Z","v":1916,"vw":165.514676},{"c":165.53,"h":165.53,"l":165.49,"n":20,"o":165.51,"t":"2026-10-16T19:35:00Z","v":1257,"vw":165.496685},{"c":165.46,"h":165.49,"l":165.44,"n":70,"o":165.49,"t":"2026-10-16T19:40:00Z","v":2468,"vw":165.466413},{"c":165.51,"h":165.54,"l":165.48,"n":83,"o":165.48,"t":"2026-10-16T19:45:00Z","v":6094,"vw":165.511642},{"c":165.615,"h":165.655,"l":165.55,"n":71,"o":165.55,"t":"2026-10-16T19:50:00Z","v":2753,"vw":165.614754},{"c":165.68,"h":165.72,"l":165.59,"n":158,"o":165.595,"t":"2026-10-16T19:55:00Z","v":28254,"vw":165.621078},{"c":165.68,"h":165.68,"l":165.68,"n":10,"o":165.68,"t":"2026-10-16T20:00:00Z","v":1295,"vw":165.68},{"c":165.97,"h":165.97,"l":165.97,"n":1,"o":165.97,"t":"2026-10-16T20:25:00Z","v":150,"vw":165.97},{"c":165.4928,"h":165.7687,"l":165.4928,"n":63,"o":165.5,"t":"2026-10-19T13:30:00Z","v":6142,"vw":165.631224},{"c":165.845,"h":165.845,"l":165.5693,"n":35,"o":165.59,"t":"2026-10-19T13:35:00Z","v":2594,"vw":165.661346},{"c":165.595,"h":165.76,"l":165.59,"n":18,"o":165.76,"t":"2026-10-19T13:40:00Z","v":703,"vw":165.675614},{"c":165.59,"h":165.59,"l":165.5,"n":24,"o":165.57,"t":"2026-10-19T13:45:00Z","v":1530,"vw":165.523101},{"c":165.49,"h":165.49,"l":165.4501,"n":13,"o":165.4501,"t":"2026-10-19T13:50:00Z","v":464,"vw":165.460518},{"c":165.5,"h":165.5,"l":165.5,"n":3,"o":165.5,"t":"2026-10-19T13:55:00Z","v":162,"vw":165.5},{"c":165.36,"h":165.485,"l":165.36,"n":10,"o":165.485,"t":"2026-10-19T14:00:00Z","v":379,"vw":165.435199},{"c":165.475,"h":165.475,"l":165.475,"n":5,"o":165.475,"t":"2026-10-19T14:05:00Z","v":241,"vw":165.475},{"c":165.525,"h":165.525,"l":165.525,"n":2,"o":165.525,"t":"2026-10-19T14:10:00Z","v":126,"vw":165.525},{"c":165.52,"h":165.6,"l":165.52,"n":34,"o":165.585,"t":"2026-10-19T14:15:00Z","v":2796,"vw":165.57269},{"c":165.405,"h":165.4717,"l":165.391,"n":18,"o":165.4717,"t":"2026-10-19T14:20:00Z","v":13396,"vw":165.46215},{"c":165.32,"h":165.32,"l":165.31,"n":10,"o":165.31,"t":"2026-10-19T14:25:00Z","v":310,"vw":165.313906},{"c":165.19,"h":165.3792,"l":165.1501,"n":72,"o":165.35,"t":"2026-10-19T14:30:00Z","v":8086,"vw":165.318742},{"c":165.247,"h":165.3,"l":165.1969,"n":110,"o":165.1979,"t":"2026-10-19T14:35:00Z","v":4894,"vw":165.228682},{"c":165.14,"h":165.22,"l":165.14,"n":27,"o":165.22,"t":"2026-10-19T14:40:00Z","v":1977,"vw":165.170521},{"c":165.14,"h":165.14,"l":165.14,"n":15,"o":165.14,"t":"2026-10-19T14:45:00Z","v":631,"vw":165.14},{"c":165.07,"h":165.07,"l":165.07,"n":3,"o":165.07,"t":"2026-10-19T14:50:00Z","v":265,"vw":165.07},{"c":165.11,"h":165.145,"l":165.11,"n":23,"o":165.145,"t":"2026-10-19T14:55:00Z","v":491,"vw":165.12625},{"c":165.2628,"h":165.2628,"l":165.2628,"n":6,"o":165.2628,"t":"2026-10-19T15:00:00Z","v":366,"vw":165.2628},{"c":165.26,"h":165.26,"l":165.24,"n":17,"o":165.24,"t":"2026-10-19T15:05:00Z","v":3431,"vw":165.258734},{"c":165.32,"h":165.32,"l":165.255,"n":19,"o":165.28,"t":"2026-10-19T15:10:00Z","v":1078,"vw":165.292974},{"c":165.47,"h":165.475,"l":165.3,"n":22,"o":165.3,"t":"2026-10-19T15:15:00Z","v":1556,"vw":165.455135},{"c":165.515,"h":165.515,"l":165.42,"n":14,"o":165.42,"t":"2026-10-19T15:20:00Z","v":2107,"vw":165.487206},{"c":165.48,"h":165.52,"l":165.48,"n":43,"o":165.4901,"t":"2026-10-19T15:25:00Z","v":7924,"vw":165.495661},{"c":165.385,"h":165.475,"l":165.365,"n":23,"o":165.475,"t":"2026-10-19T15:30:00Z","v":1134,"vw":165.427267},{"c":165.42,"h":165.435,"l":165.37,"n":27,"o":165.38,"t":"2026-10-19T15:35:00Z","v":2589,"vw":165.380247},{"c":165.35,"h":165.39,"l":165.35,"n":25,"o":165.39,"t":"2026-10-19T15:40:00Z","v":3649,"vw":165.380615},{"c":165.2951,"h":165.38,"l":165.2951,"n":22,"o":165.34,"t":"2026-10-19T15:45:00Z","v":1370,"vw":165.314767},{"c":165.31,"h":165.31,"l":165.29,"n":28,"o":165.3,"t":"2026-10-19T15:50:00Z","v":1023,"vw":165.304022},{"c":165.25,"h":165.315,"l":165.25,"n":18,"o":165.315,"t":"2026-10-19T15:55:00Z","v":821,"vw":165.275117},{"c":165.1201,"h":165.26,"l":165.1201,"n":20,"o":165.26,"t":"2026-10-19T16:00:00Z","v":1538,"vw":165.189657},{"c":165.02,"h":165.06,"l":165,"n":33,"o":165.06,"t":"2026-10-19T16:05:00Z","v":1552,"vw":165.018769},{"c":165.07,"h":165.09,"l":165.04,"n":37,"o":165.07,"t":"2026-10-19T16:10:00Z","v":29397,"vw":165.06359},{"c":165.115,"h":165.115,"l":165.1101,"n":5,"o":165.1101,"t":"2026-10-19T16:20:00Z","v":446,"vw":165.112212},{"c":165.105,"h":165.105,"l":165.105,"n":6,"o":165.105,"t":"2026-10-19T16:25:00Z","v":418,"vw":165.105},{"c":165.1,"h":165.1,"l":165.08,"n":27,"o":165.095,"t":"2026-10-19T16:30:00Z","v":2828,"vw":165.084583},{"c":165.14,"h":165.14,"l":165.095,"n":27,"o":165.095,"t":"2026-10-19T16:35:00Z","v":2756,"vw":165.121242},{"c":165.135,"h":165.14,"l":165.12,"n":18,"o":165.1253,"t":"2026-10-19T16:40:00Z","v":853,"vw":165.129371},{"c":165.1001,"h":165.1001,"l":165.07,"n":19,"o":165.08,"t":"2026-10-19T16:45:00Z","v":707,"vw":165.086257},{"c":165.115,"h":165.115,"l":165.08,"n":21,"o":165.095,"t":"2026-10-19T16:50:00Z","v":921,"vw":165.10227},{"c":165.15,"h":165.15,"l":165.105,"n":26,"o":165.105,"t":"2026-10-19T16:55:00Z","v":837,"vw":165.127857},{"c":165.15,"h":165.15,"l":165.13,"n":41,"o":165.15,"t":"2026-10-19T17:00:00Z","v":3313,"vw":165.13626},{"c":165.165,"h":165.165,"l":165.14,"n":28,"o":165.14,"t":"2026-10-19T17:05:00Z","v":1143,"vw":165.15396},{"c":165.19,"h":165.195,"l":165.1253,"n":30,"o":165.14,"t":"2026-10-19T17:10:00Z","v":1937,"vw":165.165122},{"c":165.1772,"h":165.22,"l":165.165,"n":11,"o":165.165,"t":"2026-10-19T17:15:00Z","v":645,"vw":165.184641},{"c":165.17,"h":165.17,"l":165.12,"n":28,"o":165.12,"t":"2026-10-19T17:20:00Z","v":2278,"vw":165.137129},{"c":165.18,"h":165.18,"l":165.17,"n":15,"o":165.17,"t":"2026-10-19T17:25:00Z","v":4463,"vw":165.174105},{"c":165.185,"h":165.185,"l":165.16,"n":13,"o":165.16,"t":"2026-10-19T17:30:00Z","v":655,"vw":165.174474},{"c":165.155,"h":165.19,"l":165.15,"n":12,"o":165.18,"t":"2026-10-19T17:35:00Z","v":1738,"vw":165.180676},{"c":165.22,"h":165.22,"l":165.15,"n":35,"o":165.16,"t":"2026-10-19T17:40:00Z","v":2304,"vw":165.17978},{"c":165.2299,"h":165.25,"l":165.2,"n":20,"o":165.2,"t":"2026-10-19T17:45:00Z","v":1349,"vw":165.215416},{"c":165.265,"h":165.28,"l":165.25,"n":32,"o":165.28,"t":"2026-10-19T17:50:00Z","v":1398,"vw":165.265732},{"c":165.33,"h":165.33,"l":165.2824,"n":22,"o":165.2824,"t":"2026-10-19T17:55:00Z","v":946,"vw":165.298212},{"c":165.305,"h":165.34,"l":165.28,"n":28,"o":165.34,"t":"2026-10-19T18:00:00Z","v":1535,"vw":165.30124},{"c":165.33,"h":165.33,"l":165.315,"n":10,"o":165.315,"t":"2026-10-19T18:05:00Z","v":880,"vw":165.326889},{"c":165.4,"h":165.4,"l":165.4,"n":12,"o":165.4,"t":"2026-10-19T18:10:00Z","v":278,"vw":165.4},{"c":165.43,"h":165.43,"l":165.43,"n":2,"o":165.43,"t":"2026-10-19T18:15:00Z","v":188,"vw":165.43},{"c":165.395,"h":165.4199,"l":165.375,"n":19,"o":165.4199,"t":"2026-10-19T18:20:00Z","v":3407,"vw":165.392769},{"c":165.38,"h":165.38,"l":165.38,"n":11,"o":165.38,"t":"2026-10-19T18:25:00Z","v":368,"vw":165.38},{"c":165.275,"h":165.275,"l":165.275,"n":1,"o":165.275,"t":"2026-10-19T18:30:00Z","v":105,"vw":165.275},{"c":165.32,"h":165.32,"l":165.255,"n":32,"o":165.255,"t":"2026-10-19T18:35:00Z","v":1243,"vw":165.274733},{"c":165.405,"h":165.42,"l":165.405,"n":11,"o":165.42,"t":"2026-10-19T18:45:00Z","v":522,"vw":165.408958},{"c":165.38,"h":165.4,"l":165.38,"n":18,"o":165.4,"t":"2026-10-19T18:50:00Z","v":2901,"vw":165.398456},{"c":165.36,"h":165.37,"l":165.34,"n":20,"o":165.345,"t":"2026-10-19T18:55:00Z","v":1341,"vw":165.348905},{"c":165.4,"h":165.4,"l":165.4,"n":10,"o":165.4,"t":"2026-10-19T19:00:00Z","v":2541,"vw":165.4},{"c":165.315,"h":165.4,"l":165.31,"n":29,"o":165.4,"t":"2026-10-19T19:05:00Z","v":2769,"vw":165.382531},{"c":165.345,"h":165.35,"l":165.3,"n":39,"o":165.3,"t":"2026-10-19T19:10:00Z","v":4090,"vw":165.318209},{"c":165.34,"h":165.345,"l":165.3251,"n":12,"o":165.345,"t":"2026-10-19T19:15:00Z","v":1402,"vw":165.339641},{"c":165.315,"h":165.315,"l":165.275,"n":34,"o":165.31,"t":"2026-10-19T19:20:00Z","v":4380,"vw":165.294478},{"c":165.26,"h":165.31,"l":165.255,"n":31,"o":165.305,"t":"2026-10-19T19:25:00Z","v":2955,"vw":165.282982},{"c":165.22,"h":165.275,"l":165.21,"n":45,"o":165.26,"t":"2026-10-19T19:30:00Z","v":2786,"vw":165.239274},{"c":165.21,"h":165.245,"l":165.2001,"n":33,"o":165.215,"t":"2026-10-19T19:35:00Z","v":2159,"vw":165.215193},{"c":165.225,"h":165.26,"l":165.205,"n":68,"o":165.205,"t":"2026-10-19T19:40:00Z","v":4491,"vw":165.23537},{"c":165.19,"h":165.22,"l":165.165,"n":54,"o":165.205,"t":"2026-10-19T19:45:00Z","v":5618,"vw":165.197283},{"c":165.125,"h":165.14,"l":165.06,"n":101,"o":165.13,"t":"2026-10-19T19:50:00Z","v":8955,"vw":165.094278},{"c":164.95,"h":165.09,"l":164.95,"n":210,"o":165.09,"t":"2026-10-19T19:55:00Z","v":11700,"vw":165.015126},{"c":164.99,"h":164.99,"l":164.99,"n":11,"o":164.99,"t":"2026-10-19T20:00:00Z","v":2140,"vw":164.99},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-20T10:20:00Z","v":141,"vw":166},{"c":165.66,"h":165.66,"l":165.25,"n":48,"o":165.25,"t":"2026-10-20T13:30:00Z","v":3293,"vw":165.332752},{"c":165.855,"h":165.855,"l":165.8,"n":8,"o":165.8,"t":"2026-10-20T13:35:00Z","v":255,"vw":165.8275},{"c":166.03,"h":166.0513,"l":166.03,"n":5,"o":166.0513,"t":"2026-10-20T13:40:00Z","v":1316,"vw":166.049653},{"c":166.185,"h":166.32,"l":166.05,"n":31,"o":166.05,"t":"2026-10-20T13:45:00Z","v":1663,"vw":166.172266},{"c":166.335,"h":166.335,"l":166.25,"n":54,"o":166.25,"t":"2026-10-20T13:50:00Z","v":2290,"vw":166.293122},{"c":166.4,"h":166.45,"l":166.37,"n":52,"o":166.38,"t":"2026-10-20T13:55:00Z","v":4700,"vw":166.402581},{"c":166.225,"h":166.335,"l":166.21,"n":36,"o":166.33,"t":"2026-10-20T14:00:00Z","v":3491,"vw":166.288909},{"c":166.08,"h":166.25,"l":166.08,"n":7,"o":166.25,"t":"2026-10-20T14:05:00Z","v":375,"vw":166.165},{"c":166.11,"h":166.11,"l":166.05,"n":33,"o":166.1,"t":"2026-10-20T14:10:00Z","v":1334,"vw":166.0875},{"c":166.24,"h":166.24,"l":166.07,"n":39,"o":166.1026,"t":"2026-10-20T14:15:00Z","v":1157,"vw":166.13675},{"c":166.405,"h":166.405,"l":166.295,"n":68,"o":166.295,"t":"2026-10-20T14:20:00Z","v":2094,"vw":166.32715},{"c":166.4999,"h":166.53,"l":166.43,"n":60,"o":166.53,"t":"2026-10-20T14:25:00Z","v":5817,"vw":166.441389},{"c":166.5,"h":166.58,"l":166.49,"n":60,"o":166.57,"t":"2026-10-20T14:30:00Z","v":1820,"vw":166.52439},{"c":166.55,"h":166.55,"l":166.55,"n":8,"o":166.55,"t":"2026-10-20T14:35:00Z","v":154,"vw":166.55},{"c":166.64,"h":166.665,"l":166.59,"n":38,"o":166.59,"t":"2026-10-20T14:40:00Z","v":1585,"vw":166.625983},{"c":166.6998,"h":166.6998,"l":166.64,"n":18,"o":166.655,"t":"2026-10-20T14:45:00Z","v":1132,"vw":166.661994},{"c":166.72,"h":166.72,"l":166.695,"n":24,"o":166.7,"t":"2026-10-20T14:50:00Z","v":2659,"vw":166.697468},{"c":166.75,"h":166.785,"l":166.74,"n":8,"o":166.785,"t":"2026-10-20T14:55:00Z","v":1519,"vw":166.773538},{"c":166.53,"h":166.56,"l":166.5276,"n":17,"o":166.5328,"t":"2026-10-20T15:05:00Z","v":1200,"vw":166.539747},{"c":166.26,"h":166.4968,"l":166.26,"n":23,"o":166.4968,"t":"2026-10-20T15:10:00Z","v":1235,"vw":166.423706},{"c":166.3368,"h":166.375,"l":166.27,"n":42,"o":166.27,"t":"2026-10-20T15:15:00Z","v":8290,"vw":166.329453},{"c":166.3,"h":166.4,"l":166.3,"n":22,"o":166.38,"t":"2026-10-20T15:20:00Z","v":7246,"vw":166.311098},{"c":166.22,"h":166.22,"l":166.215,"n":15,"o":166.215,"t":"2026-10-20T15:25:00Z","v":1424,"vw":166.215398},{"c":166.18,"h":166.2499,"l":166.14,"n":39,"o":166.249,"t":"2026-10-20T15:30:00Z","v":7488,"vw":166.225583},{"c":166.23,"h":166.24,"l":166.205,"n":21,"o":166.23,"t":"2026-10-20T15:35:00Z","v":1378,"vw":166.232774},{"c":166.34,"h":166.34,"l":166.284,"n":15,"o":166.284,"t":"2026-10-20T15:40:00Z","v":1964,"vw":166.324759},{"c":166.295,"h":166.32,"l":166.275,"n":16,"o":166.32,"t":"2026-10-20T15:45:00Z","v":1095,"vw":166.287866},{"c":166.275,"h":166.275,"l":166.2334,"n":23,"o":166.26,"t":"2026-10-20T15:50:00Z","v":1042,"vw":166.260577},{"c":166.335,"h":166.38,"l":166.325,"n":36,"o":166.38,"t":"2026-10-20T15:55:00Z","v":1116,"vw":166.342744},{"c":166.295,"h":166.355,"l":166.295,"n":17,"o":166.355,"t":"2026-10-20T16:00:00Z","v":1020,"vw":166.317338},{"c":166.33,"h":166.34,"l":166.27,"n":51,"o":166.27,"t":"2026-10-20T16:05:00Z","v":1412,"vw":166.315653},{"c":166.275,"h":166.3366,"l":166.275,"n":12,"o":166.3366,"t":"2026-10-20T16:10:00Z","v":720,"vw":166.291905},{"c":166.14,"h":166.3,"l":166.14,"n":27,"o":166.3,"t":"2026-10-20T16:15:00Z","v":1843,"vw":166.195334},{"c":166.18,"h":166.18,"l":166.135,"n":24,"o":166.14,"t":"2026-10-20T16:20:00Z","v":1987,"vw":166.159518},{"c":166.18,"h":166.18,"l":166.18,"n":6,"o":166.18,"t":"2026-10-20T16:25:00Z","v":3027,"vw":166.18},{"c":166.2915,"h":166.2915,"l":166.28,"n":19,"o":166.285,"t":"2026-10-20T16:30:00Z","v":823,"vw":166.283892},{"c":166.27,"h":166.28,"l":166.2134,"n":28,"o":166.2134,"t":"2026-10-20T16:35:00Z","v":4152,"vw":166.270245},{"c":166.25,"h":166.31,"l":166.235,"n":30,"o":166.27,"t":"2026-10-20T16:40:00Z","v":16297,"vw":166.276304},{"c":166.26,"h":166.26,"l":166.26,"n":13,"o":166.26,"t":"2026-10-20T16:45:00Z","v":330,"vw":166.26},{"c":166.165,"h":166.31,"l":166.165,"n":28,"o":166.31,"t":"2026-10-20T16:50:00Z","v":2106,"vw":166.265406},{"c":166.185,"h":166.185,"l":166.16,"n":17,"o":166.16,"t":"2026-10-20T16:55:00Z","v":433,"vw":166.170755},{"c":166.16,"h":166.2,"l":166.14,"n":24,"o":166.2,"t":"2026-10-20T17:00:00Z","v":1570,"vw":166.159431},{"c":166.135,"h":166.18,"l":166.125,"n":37,"o":166.18,"t":"2026-10-20T17:05:00Z","v":3268,"vw":166.1466},{"c":166.165,"h":166.165,"l":166.165,"n":3,"o":166.165,"t":"2026-10-20T17:10:00Z","v":321,"vw":166.165},{"c":166.16,"h":166.17,"l":166.1381,"n":25,"o":166.14,"t":"2026-10-20T17:15:00Z","v":2378,"vw":166.151091},{"c":166.26,"h":166.26,"l":166.22,"n":34,"o":166.225,"t":"2026-10-20T17:20:00Z","v":3818,"vw":166.241997},{"c":166.23,"h":166.255,"l":166.23,"n":21,"o":166.255,"t":"2026-10-20T17:25:00Z","v":1132,"vw":166.237668},{"c":166.29,"h":166.2934,"l":166.29,"n":17,"o":166.2934,"t":"2026-10-20T17:30:00Z","v":733,"vw":166.291127},{"c":166.3,"h":166.3,"l":166.3,"n":8,"o":166.3,"t":"2026-10-20T17:35:00Z","v":146,"vw":166.3},{"c":166.39,"h":166.39,"l":166.325,"n":24,"o":166.325,"t":"2026-10-20T17:40:00Z","v":1538,"vw":166.372006},{"c":166.4,"h":166.4164,"l":166.39,"n":73,"o":166.3972,"t":"2026-10-20T17:45:00Z","v":3100,"vw":166.40035},{"c":166.445,"h":166.445,"l":166.445,"n":4,"o":166.445,"t":"2026-10-20T17:50:00Z","v":208,"vw":166.445},{"c":166.42,"h":166.475,"l":166.42,"n":11,"o":166.475,"t":"2026-10-20T17:55:00Z","v":742,"vw":166.455},{"c":166.382,"h":166.45,"l":166.382,"n":15,"o":166.45,"t":"2026-10-20T18:00:00Z","v":1532,"vw":166.41488},{"c":166.385,"h":166.4,"l":166.365,"n":17,"o":166.4,"t":"2026-10-20T18:05:00Z","v":1607,"vw":166.385372},{"c":166.38,"h":166.38,"l":166.38,"n":9,"o":166.38,"t":"2026-10-20T18:10:00Z","v":246,"vw":166.38},{"c":166.35,"h":166.38,"l":166.35,"n":37,"o":166.37,"t":"2026-10-20T18:20:00Z","v":2578,"vw":166.371161},{"c":166.32,"h":166.33,"l":166.32,"n":22,"o":166.32,"t":"2026-10-20T18:25:00Z","v":2085,"vw":166.328378},{"c":166.345,"h":166.38,"l":166.3228,"n":31,"o":166.335,"t":"2026-10-20T18:30:00Z","v":1826,"vw":166.355538},{"c":166.3,"h":166.32,"l":166.3,"n":14,"o":166.305,"t":"2026-10-20T18:35:00Z","v":1048,"vw":166.306598},{"c":166.205,"h":166.275,"l":166.2,"n":21,"o":166.255,"t":"2026-10-20T18:40:00Z","v":2342,"vw":166.227506},{"c":166.2,"h":166.22,"l":166.16,"n":17,"o":166.16,"t":"2026-10-20T18:45:00Z","v":2581,"vw":166.180994},{"c":166.245,"h":166.245,"l":166.1874,"n":15,"o":166.1874,"t":"2026-10-20T18:50:00Z","v":525,"vw":166.215514},{"c":166.27,"h":166.27,"l":166.245,"n":19,"o":166.255,"t":"2026-10-20T18:55:00Z","v":1277,"vw":166.263342},{"c":166.28,"h":166.28,"l":166.245,"n":19,"o":166.255,"t":"2026-10-20T19:00:00Z","v":10220,"vw":166.245529},{"c":166.32,"h":166.35,"l":166.32,"n":32,"o":166.33,"t":"2026-10-20T19:05:00Z","v":2220,"vw":166.331378},{"c":166.25,"h":166.31,"l":166.25,"n":71,"o":166.3,"t":"2026-10-20T19:10:00Z","v":3340,"vw":166.29357},{"c":166.2399,"h":166.2399,"l":166.23,"n":10,"o":166.23,"t":"2026-10-20T19:15:00Z","v":4385,"vw":166.238806},{"c":166.122,"h":166.25,"l":166.122,"n":43,"o":166.245,"t":"2026-10-20T19:20:00Z","v":6197,"vw":166.189838},{"c":166.217,"h":166.23,"l":166.175,"n":39,"o":166.23,"t":"2026-10-20T19:25:00Z","v":2069,"vw":166.212429},{"c":166.265,"h":166.265,"l":166.1832,"n":27,"o":166.1832,"t":"2026-10-20T19:30:00Z","v":7049,"vw":166.209931},{"c":166.235,"h":166.235,"l":166.235,"n":4,"o":166.235,"t":"2026-10-20T19:35:00Z","v":421,"vw":166.235},{"c":166.265,"h":166.265,"l":166.22,"n":119,"o":166.23,"t":"2026-10-20T19:40:00Z","v":4043,"vw":166.242271},{"c":166.33,"h":166.345,"l":166.26,"n":63,"o":166.28,"t":"2026-10-20T19:45:00Z","v":3258,"vw":166.32108},{"c":166.34,"h":166.355,"l":166.2733,"n":51,"o":166.2733,"t":"2026-10-20T19:50:00Z","v":4183,"vw":166.33478},{"c":166.43,"h":166.43,"l":166.27,"n":142,"o":166.31,"t":"2026-10-20T19:55:00Z","v":11002,"vw":166.367761},{"c":166.39,"h":166.39,"l":166.39,"n":8,"o":166.39,"t":"2026-10-20T20:00:00Z","v":288,"vw":166.39},{"c":166.5,"h":166.5,"l":166.5,"n":4,"o":166.5,"t":"2026-10-20T23:20:00Z","v":300,"vw":166.5},{"c":166.39,"h":166.4,"l":166.39,"n":8,"o":166.4,"t":"2026-10-21T11:00:00Z","v":737,"vw":166.392625},{"c":166.39,"h":166.39,"l":166.39,"n":1,"o":166.39,"t":"2026-10-21T11:05:00Z","v":100,"vw":166.39},{"c":166.405,"h":166.51,"l":166.405,"n":53,"o":166.51,"t":"2026-10-21T13:30:00Z","v":4337,"vw":166.493955},{"c":166.42,"h":166.44,"l":166.41,"n":26,"o":166.41,"t":"2026-10-21T13:35:00Z","v":979,"vw":166.418589},{"c":166.41,"h":166.46,"l":166.41,"n":23,"o":166.41,"t":"2026-10-21T13:40:00Z","v":1360,"vw":166.432727},{"c":166.51,"h":166.51,"l":166.44,"n":15,"o":166.44,"t":"2026-10-21T13:45:00Z","v":2248,"vw":166.488403},{"c":166.53,"h":166.61,"l":166.47,"n":41,"o":166.5,"t":"2026-10-21T13:50:00Z","v":4312,"vw":166.550958},{"c":166.46,"h":166.58,"l":166.39,"n":37,"o":166.58,"t":"2026-10-21T13:55:00Z","v":2049,"vw":166.514433},{"c":166.21,"h":166.42,"l":166.21,"n":53,"o":166.41,"t":"2026-10-21T14:00:00Z","v":4747,"vw":166.389528},{"c":166.055,"h":166.16,"l":166.04,"n":38,"o":166.16,"t":"2026-10-21T14:05:00Z","v":3393,"vw":166.089484},{"c":166.18,"h":166.2,"l":166.16,"n":19,"o":166.16,"t":"2026-10-21T14:15:00Z","v":888,"vw":166.178515},{"c":166.2,"h":166.24,"l":166.16,"n":18,"o":166.16,"t":"2026-10-21T14:20:00Z","v":1076,"vw":166.196502},{"c":166.175,"h":166.1984,"l":166.175,"n":4,"o":166.1984,"t":"2026-10-21T14:25:00Z","v":783,"vw":166.195062},{"c":166.285,"h":166.36,"l":166.28,"n":46,"o":166.29,"t":"2026-10-21T14:30:00Z","v":3695,"vw":166.32337},{"c":166.37,"h":166.39,"l":166.335,"n":62,"o":166.335,"t":"2026-10-21T14:35:00Z","v":1648,"vw":166.367802},{"c":166.4,"h":166.4,"l":166.35,"n":21,"o":166.37,"t":"2026-10-21T14:40:00Z","v":2129,"vw":166.372273},{"c":166.48,"h":166.48,"l":166.405,"n":15,"o":166.41,"t":"2026-10-21T14:45:00Z","v":594,"vw":166.425732},{"c":166.45,"h":166.45,"l":166.43,"n":15,"o":166.44,"t":"2026-10-21T14:50:00Z","v":1102,"vw":166.446471},{"c":166.32,"h":166.39,"l":166.32,"n":34,"o":166.39,"t":"2026-10-21T14:55:00Z","v":3563,"vw":166.352847},{"c":166.315,"h":166.315,"l":166.19,"n":46,"o":166.28,"t":"2026-10-21T15:00:00Z","v":1751,"vw":166.261343},{"c":166.34,"h":166.34,"l":166.32,"n":10,"o":166.32,"t":"2026-10-21T15:05:00Z","v":1464,"vw":166.330354},{"c":166.315,"h":166.4,"l":166.305,"n":41,"o":166.4,"t":"2026-10-21T15:10:00Z","v":1656,"vw":166.343817},{"c":166.311,"h":166.34,"l":166.31,"n":19,"o":166.31,"t":"2026-10-21T15:15:00Z","v":2186,"vw":166.315489},{"c":166.39,"h":166.405,"l":166.365,"n":23,"o":166.365,"t":"2026-10-21T15:20:00Z","v":1086,"vw":166.384044},{"c":166.46,"h":166.46,"l":166.41,"n":48,"o":166.42,"t":"2026-10-21T15:25:00Z","v":3123,"vw":166.435739},{"c":166.35,"h":166.45,"l":166.35,"n":36,"o":166.45,"t":"2026-10-21T15:30:00Z","v":1710,"vw":166.422778},{"c":166.46,"h":166.46,"l":166.3847,"n":42,"o":166.4,"t":"2026-10-21T15:35:00Z","v":2516,"vw":166.402055},{"c":166.45,"h":166.47,"l":166.44,"n":21,"o":166.46,"t":"2026-10-21T15:40:00Z","v":1548,"vw":166.456274},{"c":166.515,"h":166.515,"l":166.48,"n":13,"o":166.49,"t":"2026-10-21T15:45:00Z","v":616,"vw":166.501637},{"c":166.49,"h":166.5,"l":166.48,"n":25,"o":166.5,"t":"2026-10-21T15:50:00Z","v":1872,"vw":166.491896},{"c":166.47,"h":166.485,"l":166.47,"n":32,"o":166.47,"t":"2026-10-21T15:55:00Z","v":4128,"vw":166.471931},{"c":166.51,"h":166.53,"l":166.44,"n":42,"o":166.45,"t":"2026-10-21T16:00:00Z","v":3675,"vw":166.47333},{"c":166.455,"h":166.505,"l":166.455,"n":14,"o":166.505,"t":"2026-10-21T16:05:00Z","v":1465,"vw":166.465261},{"c":166.5225,"h":166.5225,"l":166.455,"n":29,"o":166.455,"t":"2026-10-21T16:10:00Z","v":1317,"vw":166.493063},{"c":166.54,"h":166.57,"l":166.54,"n":32,"o":166.56,"t":"2026-10-21T16:15:00Z","v":1457,"vw":166.557529},{"c":166.5699,"h":166.5699,"l":166.5401,"n":50,"o":166.55,"t":"2026-10-21T16:20:00Z","v":4720,"vw":166.55978},{"c":166.495,"h":166.53,"l":166.495,"n":12,"o":166.53,"t":"2026-10-21T16:25:00Z","v":687,"vw":166.515833},{"c":166.52,"h":166.565,"l":166.51,"n":54,"o":166.56,"t":"2026-10-21T16:30:00Z","v":23281,"vw":166.525851},{"c":166.625,"h":166.625,"l":166.43,"n":82,"o":166.5,"t":"2026-10-21T16:35:00Z","v":3570,"vw":166.508574},{"c":166.4801,"h":166.58,"l":166.48,"n":34,"o":166.58,"t":"2026-10-21T16:40:00Z","v":2746,"vw":166.496565},{"c":166.52,"h":166.53,"l":166.44,"n":69,"o":166.47,"t":"2026-10-21T16:45:00Z","v":5101,"vw":166.463482},{"c":166.525,"h":166.525,"l":166.525,"n":4,"o":166.525,"t":"2026-10-21T16:50:00Z","v":164,"vw":166.525},{"c":166.56,"h":166.5601,"l":166.56,"n":2,"o":166.5601,"t":"2026-10-21T16:55:00Z","v":245,"vw":166.560059},{"c":166.53,"h":166.585,"l":166.53,"n":8,"o":166.57,"t":"2026-10-21T17:00:00Z","v":681,"vw":166.565901},{"c":166.578,"h":166.578,"l":166.51,"n":16,"o":166.51,"t":"2026-10-21T17:05:00Z","v":1591,"vw":166.556948},{"c":166.56,"h":166.5699,"l":166.5418,"n":16,"o":166.5699,"t":"2026-10-21T17:10:00Z","v":1071,"vw":166.55991},{"c":166.5617,"h":166.59,"l":166.5617,"n":27,"o":166.59,"t":"2026-10-21T17:15:00Z","v":2211,"vw":166.578139},{"c":166.575,"h":166.58,"l":166.56,"n":24,"o":166.58,"t":"2026-10-21T17:20:00Z","v":1260,"vw":166.569561},{"c":166.59,"h":166.59,"l":166.555,"n":25,"o":166.59,"t":"2026-10-21T17:25:00Z","v":1846,"vw":166.579599},{"c":166.575,"h":166.58,"l":166.56,"n":41,"o":166.58,"t":"2026-10-21T17:30:00Z","v":7625,"vw":166.570258},{"c":166.53,"h":166.5825,"l":166.53,"n":12,"o":166.5825,"t":"2026-10-21T17:35:00Z","v":906,"vw":166.558152},{"c":166.6048,"h":166.62,"l":166.545,"n":37,"o":166.545,"t":"2026-10-21T17:40:00Z","v":1501,"vw":166.593656},{"c":166.5701,"h":166.5999,"l":166.5701,"n":10,"o":166.585,"t":"2026-10-21T17:45:00Z","v":3252,"vw":166.591223},{"c":166.63,"h":166.63,"l":166.585,"n":23,"o":166.585,"t":"2026-10-21T17:50:00Z","v":3079,"vw":166.603244},{"c":166.61,"h":166.66,"l":166.61,"n":5,"o":166.66,"t":"2026-10-21T17:55:00Z","v":405,"vw":166.643333},{"c":166.55,"h":166.61,"l":166.55,"n":8,"o":166.61,"t":"2026-10-21T18:00:00Z","v":293,"vw":166.586},{"c":166.59,"h":166.59,"l":166.58,"n":18,"o":166.58,"t":"2026-10-21T18:05:00Z","v":990,"vw":166.584352},{"c":166.615,"h":166.615,"l":166.56,"n":31,"o":166.575,"t":"2026-10-21T18:10:00Z","v":1805,"vw":166.595535},{"c":166.615,"h":166.64,"l":166.605,"n":17,"o":166.63,"t":"2026-10-21T18:15:00Z","v":2989,"vw":166.613912},{"c":166.5968,"h":166.61,"l":166.5968,"n":7,"o":166.61,"t":"2026-10-21T18:20:00Z","v":573,"vw":166.599875},{"c":166.64,"h":166.665,"l":166.59,"n":29,"o":166.59,"t":"2026-10-21T18:25:00Z","v":2868,"vw":166.617793},{"c":166.65,"h":166.6581,"l":166.635,"n":14,"o":166.6401,"t":"2026-10-21T18:30:00Z","v":863,"vw":166.650263},{"c":166.625,"h":166.655,"l":166.625,"n":10,"o":166.655,"t":"2026-10-21T18:35:00Z","v":1013,"vw":166.634036},{"c":166.6756,"h":166.68,"l":166.655,"n":21,"o":166.655,"t":"2026-10-21T18:40:00Z","v":1252,"vw":166.667586},{"c":166.62,"h":166.69,"l":166.595,"n":29,"o":166.68,"t":"2026-10-21T18:45:00Z","v":3405,"vw":166.660565},{"c":166.555,"h":166.59,"l":166.535,"n":55,"o":166.56,"t":"2026-10-21T18:50:00Z","v":2987,"vw":166.563787},{"c":166.4,"h":166.48,"l":166.4,"n":26,"o":166.48,"t":"2026-10-21T18:55:00Z","v":1054,"vw":166.441667},{"c":166.235,"h":166.32,"l":166.23,"n":15,"o":166.31,"t":"2026-10-21T19:00:00Z","v":859,"vw":166.258704},{"c":166.3391,"h":166.3699,"l":166.2525,"n":31,"o":166.2525,"t":"2026-10-21T19:05:00Z","v":1065,"vw":166.323217},{"c":166.325,"h":166.335,"l":166.2,"n":49,"o":166.29,"t":"2026-10-21T19:10:00Z","v":2717,"vw":166.286049},{"c":166.46,"h":166.47,"l":166.35,"n":44,"o":166.35,"t":"2026-10-21T19:15:00Z","v":1604,"vw":166.413994},{"c":166.44,"h":166.5,"l":166.38,"n":49,"o":166.4999,"t":"2026-10-21T19:20:00Z","v":7384,"vw":166.438218},{"c":166.58,"h":166.58,"l":166.45,"n":50,"o":166.45,"t":"2026-10-21T19:25:00Z","v":1813,"vw":166.511068},{"c":166.475,"h":166.535,"l":166.475,"n":10,"o":166.535,"t":"2026-10-21T19:30:00Z","v":755,"vw":166.489658},{"c":166.545,"h":166.55,"l":166.48,"n":42,"o":166.55,"t":"2026-10-21T19:35:00Z","v":5467,"vw":166.506508},{"c":166.585,"h":166.585,"l":166.5,"n":59,"o":166.51,"t":"2026-10-21T19:40:00Z","v":2038,"vw":166.523758},{"c":166.655,"h":166.655,"l":166.645,"n":29,"o":166.645,"t":"2026-10-21T19:45:00Z","v":964,"vw":166.651805},{"c":166.74,"h":166.76,"l":166.68,"n":71,"o":166.68,"t":"2026-10-21T19:50:00Z","v":8954,"vw":166.731025},{"c":166.7,"h":166.74,"l":166.69,"n":101,"o":166.74,"t":"2026-10-21T19:55:00Z","v":6025,"vw":166.72162},{"c":166.64,"h":166.64,"l":166.64,"n":9,"o":166.64,"t":"2026-10-21T20:00:00Z","v":2230,"vw":166.64},{"c":170,"h":170,"l":170,"n":1,"o":170,"t":"2026-10-22T09:50:00Z","v":145,"vw":170},{"c":166.92,"h":166.92,"l":166.46,"n":43,"o":166.46,"t":"2026-10-22T13:30:00Z","v":3734,"vw":166.510827},{"c":167.05,"h":167.05,"l":167,"n":45,"o":167,"t":"2026-10-22T13:35:00Z","v":2458,"vw":167.021174},{"c":167.07,"h":167.1,"l":167.04,"n":46,"o":167.1,"t":"2026-10-22T13:40:00Z","v":3244,"vw":167.071378},{"c":167.22,"h":167.22,"l":167.05,"n":114,"o":167.05,"t":"2026-10-22T13:45:00Z","v":7335,"vw":167.135128},{"c":167.23,"h":167.33,"l":167.16,"n":75,"o":167.21,"t":"2026-10-22T13:50:00Z","v":6910,"vw":167.228976},{"c":167.3,"h":167.3999,"l":167.28,"n":52,"o":167.31,"t":"2026-10-22T13:55:00Z","v":5342,"vw":167.315362},{"c":167.275,"h":167.31,"l":167.26,"n":23,"o":167.29,"t":"2026-10-22T14:00:00Z","v":1664,"vw":167.2866},{"c":167.265,"h":167.45,"l":167.25,"n":68,"o":167.41,"t":"2026-10-22T14:05:00Z","v":3982,"vw":167.363471},{"c":167.35,"h":167.35,"l":167.26,"n":83,"o":167.26,"t":"2026-10-22T14:10:00Z","v":6421,"vw":167.319178},{"c":167.42,"h":167.48,"l":167.33,"n":56,"o":167.385,"t":"2026-10-22T14:15:00Z","v":5996,"vw":167.390735},{"c":167.215,"h":167.36,"l":167.215,"n":34,"o":167.35,"t":"2026-10-22T14:20:00Z","v":3123,"vw":167.281369},{"c":167.1516,"h":167.1516,"l":167.14,"n":6,"o":167.14,"t":"2026-10-22T14:25:00Z","v":1015,"vw":167.150096},{"c":166.75,"h":167.02,"l":166.75,"n":33,"o":166.97,"t":"2026-10-22T14:30:00Z","v":2351,"vw":166.879484},{"c":166.89,"h":166.89,"l":166.75,"n":19,"o":166.75,"t":"2026-10-22T14:35:00Z","v":699,"vw":166.811869},{"c":166.82,"h":166.82,"l":166.82,"n":2,"o":166.82,"t":"2026-10-22T14:40:00Z","v":171,"vw":166.82},{"c":166.88,"h":166.88,"l":166.785,"n":27,"o":166.785,"t":"2026-10-22T14:45:00Z","v":1962,"vw":166.819556},{"c":166.9499,"h":166.9499,"l":166.9299,"n":19,"o":166.93,"t":"2026-10-22T14:50:00Z","v":2402,"vw":166.932322},{"c":166.96,"h":167.03,"l":166.96,"n":18,"o":167.03,"t":"2026-10-22T14:55:00Z","v":499,"vw":166.990837},{"c":166.965,"h":166.99,"l":166.965,"n":22,"o":166.99,"t":"2026-10-22T15:00:00Z","v":848,"vw":166.977767},{"c":167.03,"h":167.065,"l":167,"n":21,"o":167.015,"t":"2026-10-22T15:05:00Z","v":1831,"vw":167.032722},{"c":167.07,"h":167.0725,"l":167.07,"n":18,"o":167.0725,"t":"2026-10-22T15:10:00Z","v":721,"vw":167.070833},{"c":167.16,"h":167.16,"l":167.15,"n":11,"o":167.15,"t":"2026-10-22T15:15:00Z","v":383,"vw":167.155327},{"c":167.28,"h":167.28,"l":167.21,"n":16,"o":167.2299,"t":"2026-10-22T15:20:00Z","v":1087,"vw":167.262222},{"c":167.2,"h":167.29,"l":167.2,"n":7,"o":167.29,"t":"2026-10-22T15:25:00Z","v":356,"vw":167.243548},{"c":167.24,"h":167.24,"l":167.22,"n":9,"o":167.23,"t":"2026-10-22T15:30:00Z","v":1372,"vw":167.228279},{"c":167.25,"h":167.25,"l":167.22,"n":7,"o":167.22,"t":"2026-10-22T15:35:00Z","v":606,"vw":167.231526},{"c":167.24,"h":167.24,"l":167.13,"n":32,"o":167.21,"t":"2026-10-22T15:40:00Z","v":2436,"vw":167.173268},{"c":167.32,"h":167.32,"l":167.275,"n":9,"o":167.275,"t":"2026-10-22T15:45:00Z","v":635,"vw":167.303622},{"c":167.38,"h":167.41,"l":167.36,"n":45,"o":167.36,"t":"2026-10-22T15:50:00Z","v":2137,"vw":167.369974},{"c":167.525,"h":167.525,"l":167.525,"n":5,"o":167.525,"t":"2026-10-22T15:55:00Z","v":147,"vw":167.525},{"c":167.545,"h":167.57,"l":167.545,"n":11,"o":167.57,"t":"2026-10-22T16:00:00Z","v":2675,"vw":167.566962},{"c":167.57,"h":167.57,"l":167.4935,"n":17,"o":167.4935,"t":"2026-10-22T16:05:00Z","v":1713,"vw":167.533515},{"c":167.54,"h":167.6,"l":167.54,"n":11,"o":167.6,"t":"2026-10-22T16:10:00Z","v":590,"vw":167.57},{"c":167.5672,"h":167.5672,"l":167.5672,"n":8,"o":167.5672,"t":"2026-10-22T16:15:00Z","v":442,"vw":167.5672},{"c":167.64,"h":167.6499,"l":167.58,"n":40,"o":167.58,"t":"2026-10-22T16:20:00Z","v":2927,"vw":167.622547},{"c":167.62,"h":167.6419,"l":167.62,"n":19,"o":167.6419,"t":"2026-10-22T16:25:00Z","v":1193,"vw":167.631564},{"c":167.64,"h":167.655,"l":167.64,"n":6,"o":167.655,"t":"2026-10-22T16:30:00Z","v":815,"vw":167.651626},{"c":167.32,"h":167.47,"l":167.32,"n":125,"o":167.47,"t":"2026-10-22T16:35:00Z","v":10859,"vw":167.343413},{"c":167.315,"h":167.315,"l":167.23,"n":59,"o":167.31,"t":"2026-10-22T16:40:00Z","v":2383,"vw":167.281826},{"c":167.2972,"h":167.2972,"l":167.25,"n":17,"o":167.25,"t":"2026-10-22T16:45:00Z","v":12868,"vw":167.276686},{"c":167.415,"h":167.415,"l":167.26,"n":38,"o":167.27,"t":"2026-10-22T16:50:00Z","v":16493,"vw":167.32893},{"c":167.485,"h":167.5,"l":167.445,"n":51,"o":167.5,"t":"2026-10-22T16:55:00Z","v":3657,"vw":167.459392},{"c":167.2916,"h":167.475,"l":167.26,"n":69,"o":167.475,"t":"2026-10-22T17:00:00Z","v":52825,"vw":167.335712},{"c":167.2,"h":167.3,"l":167.2,"n":55,"o":167.3,"t":"2026-10-22T17:05:00Z","v":5193,"vw":167.245702},{"c":167.24,"h":167.24,"l":167.19,"n":15,"o":167.19,"t":"2026-10-22T17:10:00Z","v":999,"vw":167.223857},{"c":167.21,"h":167.25,"l":167.21,"n":31,"o":167.22,"t":"2026-10-22T17:15:00Z","v":21975,"vw":167.212609},{"c":167.36,"h":167.36,"l":167.255,"n":27,"o":167.255,"t":"2026-10-22T17:20:00Z","v":2418,"vw":167.297578},{"c":167.445,"h":167.445,"l":167.36,"n":31,"o":167.3799,"t":"2026-10-22T17:25:00Z","v":1718,"vw":167.404288},{"c":167.57,"h":167.57,"l":167.45,"n":12,"o":167.45,"t":"2026-10-22T17:30:00Z","v":1440,"vw":167.471074},{"c":167.505,"h":167.59,"l":167.505,"n":16,"o":167.59,"t":"2026-10-22T17:35:00Z","v":8577,"vw":167.573431},{"c":167.55,"h":167.59,"l":167.52,"n":44,"o":167.54,"t":"2026-10-22T17:40:00Z","v":6075,"vw":167.554368},{"c":167.49,"h":167.53,"l":167.48,"n":42,"o":167.53,"t":"2026-10-22T17:45:00Z","v":2058,"vw":167.51154},{"c":167.465,"h":167.4999,"l":167.415,"n":86,"o":167.47,"t":"2026-10-22T17:50:00Z","v":3868,"vw":167.458859},{"c":167.52,"h":167.52,"l":167.47,"n":37,"o":167.49,"t":"2026-10-22T17:55:00Z","v":3152,"vw":167.490634},{"c":167.325,"h":167.5,"l":167.315,"n":42,"o":167.5,"t":"2026-10-22T18:00:00Z","v":9207,"vw":167.388054},{"c":167.5125,"h":167.519,"l":167.41,"n":30,"o":167.41,"t":"2026-10-22T18:05:00Z","v":3336,"vw":167.483027},{"c":167.5598,"h":167.6,"l":167.525,"n":37,"o":167.525,"t":"2026-10-22T18:10:00Z","v":4739,"vw":167.559559},{"c":167.675,"h":167.68,"l":167.59,"n":21,"o":167.59,"t":"2026-10-22T18:15:00Z","v":1977,"vw":167.620322},{"c":167.68,"h":167.73,"l":167.68,"n":57,"o":167.7036,"t":"2026-10-22T18:20:00Z","v":4202,"vw":167.712928},{"c":167.58,"h":167.675,"l":167.55,"n":45,"o":167.675,"t":"2026-10-22T18:25:00Z","v":4309,"vw":167.602563},{"c":167.595,"h":167.595,"l":167.48,"n":39,"o":167.51,"t":"2026-10-22T18:30:00Z","v":3095,"vw":167.525749},{"c":167.56,"h":167.58,"l":167.5,"n":32,"o":167.58,"t":"2026-10-22T18:35:00Z","v":1674,"vw":167.546546},{"c":167.59,"h":167.59,"l":167.52,"n":42,"o":167.53,"t":"2026-10-22T18:40:00Z","v":7060,"vw":167.549642},{"c":167.67,"h":167.67,"l":167.59,"n":28,"o":167.59,"t":"2026-10-22T18:45:00Z","v":5512,"vw":167.630508},{"c":167.64,"h":167.68,"l":167.62,"n":70,"o":167.67,"t":"2026-10-22T18:50:00Z","v":5983,"vw":167.642762},{"c":167.66,"h":167.72,"l":167.66,"n":50,"o":167.66,"t":"2026-10-22T18:55:00Z","v":4641,"vw":167.682237},{"c":167.645,"h":167.645,"l":167.605,"n":39,"o":167.63,"t":"2026-10-22T19:00:00Z","v":1496,"vw":167.620726},{"c":167.831,"h":167.855,"l":167.68,"n":67,"o":167.69,"t":"2026-10-22T19:05:00Z","v":4065,"vw":167.766203},{"c":167.74,"h":167.815,"l":167.735,"n":68,"o":167.78,"t":"2026-10-22T19:10:00Z","v":2431,"vw":167.788135},{"c":167.8108,"h":167.8108,"l":167.75,"n":32,"o":167.75,"t":"2026-10-22T19:15:00Z","v":2798,"vw":167.773584},{"c":167.8099,"h":167.845,"l":167.79,"n":22,"o":167.8,"t":"2026-10-22T19:20:00Z","v":1304,"vw":167.806709},{"c":167.85,"h":167.85,"l":167.76,"n":23,"o":167.765,"t":"2026-10-22T19:25:00Z","v":1723,"vw":167.805045},{"c":167.84,"h":167.84,"l":167.75,"n":34,"o":167.79,"t":"2026-10-22T19:30:00Z","v":2788,"vw":167.785633},{"c":167.8,"h":167.8,"l":167.73,"n":28,"o":167.73,"t":"2026-10-22T19:35:00Z","v":1725,"vw":167.778138},{"c":167.76,"h":167.81,"l":167.76,"n":90,"o":167.79,"t":"2026-10-22T19:40:00Z","v":2496,"vw":167.780963},{"c":167.67,"h":167.75,"l":167.67,"n":85,"o":167.73,"t":"2026-10-22T19:45:00Z","v":6210,"vw":167.707597},{"c":167.83,"h":168.04,"l":167.83,"n":115,"o":168.04,"t":"2026-10-22T19:50:00Z","v":119336,"vw":168.017861},{"c":167.925,"h":167.925,"l":167.84,"n":115,"o":167.85,"t":"2026-10-22T19:55:00Z","v":7470,"vw":167.894631},{"c":167.91,"h":167.91,"l":167.91,"n":8,"o":167.91,"t":"2026-10-22T20:00:00Z","v":4169,"vw":167.91}],"history":[{"c":129.62,"h":130.66,"l":129.41,"n":3213,"o":130.57,"t":"2024-10-21T04:00:00Z","v":183819,"vw":129.707084},{"c":129.53,"h":129.694,"l":128.765,"n":2213,"o":129.15,"t":"2024-10-22T04:00:00Z","v":192229,"vw":129.347307},{"c":129.09,"h":129.49,"l":128.502,"n":1908,"o":129.18,"t":"2024-10-23T04:00:00Z","v":138294,"vw":129.056551},{"c":128.64,"h":129.17,"l":128.295,"n":1865,"o":129.04,"t":"2024-10-24T04:00:00Z","v":134789,"vw":128.664085},{"c":127.69,"h":129.1,"l":127.635,"n":2451,"o":129.1,"t":"2024-10-25T04:00:00Z","v":220150,"vw":128.247742},{"c":128.24,"h":128.4199,"l":127.86,"n":1941,"o":127.86,"t":"2024-10-28T04:00:00Z","v":149733,"vw":128.230915},{"c":127.51,"h":128.15,"l":127.44,"n":2363,"o":127.79,"t":"2024-10-29T04:00:00Z","v":154944,"vw":127.755496},{"c":127.38,"h":127.87,"l":127.1,"n":1981,"o":127.19,"t":"2024-10-30T04:00:00Z","v":179188,"vw":127.511257},{"c":126.53,"h":127.27,"l":126.5,"n":2913,"o":127.02,"t":"2024-10-31T04:00:00Z","v":234977,"vw":126.89558},{"c":126.64,"h":127.685,"l":126.61,"n":2532,"o":127.26,"t":"2024-11-01T04:00:00Z","v":173957,"vw":127.232813},{"c":126.31,"h":126.95,"l":125.9118,"n":1841,"o":126.85,"t":"2024-11-04T05:00:00Z","v":118718,"vw":126.395201},{"c":127.61,"h":127.61,"l":126.41,"n":2429,"o":126.41,"t":"2024-11-05T05:00:00Z","v":130136,"vw":127.188211},{"c":131.16,"h":131.35,"l":130.185,"n":2320,"o":130.88,"t":"2024-11-06T05:00:00Z","v":202701,"vw":130.822971},{"c":130.69,"h":131.45,"l":130.45,"n":2345,"o":131.45,"t":"2024-11-07T05:00:00Z","v":495815,"vw":130.673675},{"c":131.46,"h":131.875,"l":130.8042,"n":2065,"o":131.04,"t":"2024-11-08T05:00:00Z","v":170511,"vw":131.543716},{"c":131.76,"h":132.39,"l":131.62,"n":2947,"o":131.84,"t":"2024-11-11T05:00:00Z","v":183151,"vw":131.941065},{"c":130.71,"h":131.87,"l":130.54,"n":1941,"o":131.87,"t":"2024-11-12T05:00:00Z","v":159188,"vw":131.066605},{"c":130.99,"h":131.25,"l":130.4504,"n":1839,"o":130.89,"t":"2024-11-13T05:00:00Z","v":183969,"vw":131.018038},{"c":130.09,"h":131.2,"l":130.0151,"n":3054,"o":131.2,"t":"2024-11-14T05:00:00Z","v":2156486,"vw":130.771111},{"c":129.59,"h":130.09,"l":129.3401,"n":3263,"o":129.81,"t":"2024-11-15T05:00:00Z","v":202905,"vw":129.544574},{"c":130.14,"h":130.3241,"l":129.56,"n":2436,"o":129.78,"t":"2024-11-18T05:00:00Z","v":224846,"vw":129.987403},{"c":129.51,"h":129.88,"l":128.915,"n":3807,"o":129.45,"t":"2024-11-19T05:00:00Z","v":351325,"vw":129.627241},{"c":129.72,"h":129.8799,"l":128.96,"n":2536,"o":129.77,"t":"2024-11-20T05:00:00Z","v":238011,"vw":129.377236},{"c":131.25,"h":131.57,"l":129.86,"n":3047,"o":130.12,"t":"2024-11-21T05:00:00Z","v":242757,"vw":131.158258},{"c":132.26,"h":132.36,"l":131.38,"n":2039,"o":131.38,"t":"2024-11-22T05:00:00Z","v":252099,"vw":132.177023},{"c":132.94,"h":133.48,"l":132.61,"n":2513,"o":133.02,"t":"2024-11-25T05:00:00Z","v":259771,"vw":133.016949},{"c":133.04,"h":133.19,"l":132.26,"n":2455,"o":132.92,"t":"2024-11-26T05:00:00Z","v":174892,"vw":132.750115},{"c":133.05,"h":133.75,"l":132.93,"n":1374,"o":133.25,"t":"2024-11-27T05:00:00Z","v":116533,"vw":133.322907},{"c":133.48,"h":133.82,"l":133.05,"n":1281,"o":133.21,"t":"2024-11-29T05:00:00Z","v":97077,"vw":133.491114},{"c":132.66,"h":133.5812,"l":132.33,"n":3476,"o":133.55,"t":"2024-12-02T05:00:00Z","v":185902,"vw":132.622347},{"c":131.91,"h":132.96,"l":131.91,"n":2002,"o":132.93,"t":"2024-12-03T05:00:00Z","v":492820,"vw":132.26689},{"c":131.5,"h":132.04,"l":131.03,"n":3689,"o":132.04,"t":"2024-12-04T05:00:00Z","v":205475,"vw":131.385443},{"c":131.15,"h":131.7371,"l":131.09,"n":2938,"o":131.46,"t":"2024-12-05T05:00:00Z","v":205974,"vw":131.333008},{"c":130.86,"h":131.34,"l":130.72,"n":2421,"o":131.19,"t":"2024-12-06T05:00:00Z","v":359138,"vw":131.001824},{"c":130.04,"h":131.13,"l":130,"n":2674,"o":131.13,"t":"2024-12-09T05:00:00Z","v":144505,"vw":130.450038},{"c":129.38,"h":129.96,"l":128.99,"n":2876,"o":129.96,"t":"2024-12-10T05:00:00Z","v":228508,"vw":129.454335},{"c":128.84,"h":129.69,"l":128.83,"n":3677,"o":129.69,"t":"2024-12-11T05:00:00Z","v":259419,"vw":129.096793},{"c":128.22,"h":128.98,"l":128.15,"n":2388,"o":128.98,"t":"2024-12-12T05:00:00Z","v":242022,"vw":128.517107},{"c":128.76,"h":128.9599,"l":128.3826,"n":2275,"o":128.86,"t":"2024-12-13T05:00:00Z","v":223386,"vw":128.709666},{"c":128.31,"h":129.2,"l":128.175,"n":2218,"o":128.88,"t":"2024-12-16T05:00:00Z","v":209764,"vw":128.714135},{"c":127.59,"h":127.85,"l":127.1894,"n":2370,"o":127.67,"t":"2024-12-17T05:00:00Z","v":284267,"vw":127.466118},{"c":124.49,"h":127.84,"l":124.43,"n":2997,"o":127.65,"t":"2024-12-18T05:00:00Z","v":242751,"vw":126.569846},{"c":124.06,"h":125.604,"l":124,"n":2935,"o":125.24,"t":"2024-12-19T05:00:00Z","v":295144,"vw":124.55285},{"c":125.44,"h":126.24,"l":123.83,"n":2915,"o":123.83,"t":"2024-12-20T05:00:00Z","v":264607,"vw":125.489757},{"c":125.19,"h":125.28,"l":123.9203,"n":2523,"o":124.51,"t":"2024-12-23T05:00:00Z","v":444396,"vw":124.584727},{"c":126.27,"h":126.28,"l":125.115,"n":1887,"o":125.36,"t":"2024-12-24T05:00:00Z","v":191357,"vw":125.745413},{"c":126.58,"h":126.6789,"l":125.79,"n":2611,"o":125.9,"t":"2024-12-26T05:00:00Z","v":266207,"vw":126.344961},{"c":125.91,"h":126.55,"l":125.29,"n":2548,"o":125.99,"t":"2024-12-27T05:00:00Z","v":230883,"vw":125.685901},{"c":124.52,"h":124.99,"l":123.79,"n":2791,"o":124.89,"t":"2024-12-30T05:00:00Z","v":218601,"vw":124.550707},{"c":124.91,"h":125.179,"l":124.28,"n":1845,"o":124.86,"t":"2024-12-31T05:00:00Z","v":198945,"vw":124.636673},{"c":124.64,"h":125.8559,"l":124.12,"n":3590,"o":125.49,"t":"2025-01-02T05:00:00Z","v":271855,"vw":124.766077},{"c":125.59,"h":125.77,"l":124.7209,"n":1890,"o":125.14,"t":"2025-01-03T05:00:00Z","v":220697,"vw":125.4577},{"c":125.33,"h":126.54,"l":125.11,"n":2535,"o":125.94,"t":"2025-01-06T05:00:00Z","v":232622,"vw":125.981663},{"c":125.21,"h":126.2,"l":124.919,"n":3266,"o":125.97,"t":"2025-01-07T05:00:00Z","v":556546,"vw":125.699427},{"c":125.47,"h":125.52,"l":124.4123,"n":2150,"o":125.19,"t":"2025-01-08T05:00:00Z","v":369447,"vw":125.129585},{"c":123.61,"h":125.06,"l":123.405,"n":4033,"o":124.97,"t":"2025-01-10T05:00:00Z","v":312351,"vw":123.976773},{"c":124.77,"h":124.7916,"l":123.32,"n":3588,"o":123.32,"t":"2025-01-13T05:00:00Z","v":281494,"vw":124.354583},{"c":125.68,"h":125.68,"l":124.57,"n":2302,"o":125.09,"t":"2025-01-14T05:00:00Z","v":220560,"vw":125.119759},{"c":127.11,"h":127.3873,"l":126.69,"n":2317,"o":127.21,"t":"2025-01-15T05:00:00Z","v":214079,"vw":127.087117},{"c":127.81,"h":127.92,"l":126.965,"n":2017,"o":127.16,"t":"2025-01-16T05:00:00Z","v":243201,"vw":127.53497},{"c":128.75,"h":129.01,"l":128.14,"n":2228,"o":128.51,"t":"2025-01-17T05:00:00Z","v":263748,"vw":128.786166},{"c":130.32,"h":130.32,"l":129.35,"n":3168,"o":129.35,"t":"2025-01-21T05:00:00Z","v":298923,"vw":130.113113},{"c":129.76,"h":130.56,"l":129.67,"n":2608,"o":130.56,"t":"2025-01-22T05:00:00Z","v":279879,"vw":129.976518},{"c":130.98,"h":130.98,"l":129.93,"n":2320,"o":130.06,"t":"2025-01-23T05:00:00Z","v":271586,"vw":130.587753},{"c":130.89,"h":131.2,"l":130.695,"n":2203,"o":130.91,"t":"2025-01-24T05:00:00Z","v":353164,"vw":130.980997},{"c":131.36,"h":131.36,"l":130.16,"n":2644,"o":130.16,"t":"2025-01-27T05:00:00Z","v":277949,"vw":130.759386},{"c":130.32,"h":131.33,"l":130.12,"n":2199,"o":131.33,"t":"2025-01-28T05:00:00Z","v":324174,"vw":130.628775},{"c":130.14,"h":131.05,"l":129.89,"n":2357,"o":130.32,"t":"2025-01-29T05:00:00Z","v":244842,"vw":130.496416},{"c":131.45,"h":131.73,"l":130.7,"n":2092,"o":130.98,"t":"2025-01-30T05:00:00Z","v":226300,"vw":131.285747},{"c":130.76,"h":131.84,"l":130.6195,"n":2804,"o":131.48,"t":"2025-01-31T05:00:00Z","v":253297,"vw":131.272041},{"c":130.49,"h":130.92,"l":128.9501,"n":4448,"o":129.1,"t":"2025-02-03T05:00:00Z","v":374209,"vw":130.365251},{"c":130.48,"h":130.66,"l":129.9392,"n":2728,"o":130.08,"t":"2025-02-04T05:00:00Z","v":261156,"vw":130.405261},{"c":131.57,"h":131.59,"l":130.44,"n":2674,"o":131,"t":"2025-02-05T05:00:00Z","v":387206,"vw":131.200561},{"c":131.43,"h":132.06,"l":130.82,"n":2312,"o":132.06,"t":"2025-02-06T05:00:00Z","v":193232,"vw":131.369863},{"c":130.54,"h":131.75,"l":130.48,"n":2707,"o":131.75,"t":"2025-02-07T05:00:00Z","v":279552,"vw":130.937975},{"c":131.05,"h":131.06,"l":130.31,"n":2095,"o":131.05,"t":"2025-02-10T05:00:00Z","v":191228,"vw":130.736077},{"c":131.69,"h":131.73,"l":130.62,"n":2416,"o":130.83,"t":"2025-02-11T05:00:00Z","v":210766,"vw":131.397004},{"c":131.07,"h":131.3286,"l":130.58,"n":2298,"o":130.82,"t":"2025-02-12T05:00:00Z","v":209971,"vw":131.076929},{"c":131.95,"h":132.0873,"l":131.08,"n":2692,"o":131.47,"t":"2025-02-13T05:00:00Z","v":281715,"vw":131.735305},{"c":131.63,"h":132.45,"l":131.62,"n":3239,"o":132.17,"t":"2025-02-14T05:00:00Z","v":163444,"vw":131.963679},{"c":132.34,"h":132.34,"l":131.415,"n":2766,"o":131.61,"t":"2025-02-18T05:00:00Z","v":239660,"vw":132.042802},{"c":133.01,"h":133.01,"l":132.1,"n":2302,"o":132.12,"t":"2025-02-19T05:00:00Z","v":237551,"vw":132.575404},{"c":132.43,"h":132.56,"l":131.69,"n":2247,"o":132.56,"t":"2025-02-20T05:00:00Z","v":362505,"vw":132.009723},{"c":130.9,"h":132.11,"l":130.81,"n":2107,"o":131.94,"t":"2025-02-21T05:00:00Z","v":210747,"vw":131.442135},{"c":131.05,"h":131.76,"l":130.95,"n":3174,"o":131.26,"t":"2025-02-24T05:00:00Z","v":338372,"vw":131.454126},{"c":131.38,"h":131.8299,"l":130.7405,"n":1968,"o":131.3,"t":"2025-02-25T05:00:00Z","v":232250,"vw":131.298182},{"c":130.94,"h":131.81,"l":130.62,"n":1950,"o":131.6,"t":"2025-02-26T05:00:00Z","v":196242,"vw":131.281982},{"c":130.61,"h":132.195,"l":130.58,"n":1915,"o":131.15,"t":"2025-02-27T05:00:00Z","v":207747,"vw":131.424501},{"c":132.54,"h":132.58,"l":130.3,"n":3482,"o":131.07,"t":"2025-02-28T05:00:00Z","v":254386,"vw":131.278407},{"c":131.45,"h":133.22,"l":130.6287,"n":3387,"o":132.9,"t":"2025-03-03T05:00:00Z","v":304421,"vw":132.472753},{"c":128.71,"h":130.82,"l":128.43,"n":7070,"o":130.75,"t":"2025-03-04T05:00:00Z","v":647861,"vw":129.414193},{"c":129.65,"h":130.13,"l":128.17,"n":3814,"o":128.58,"t":"2025-03-05T05:00:00Z","v":378525,"vw":129.32054},{"c":128.72,"h":129.305,"l":127.87,"n":4393,"o":128.59,"t":"2025-03-06T05:00:00Z","v":515062,"vw":128.585035},{"c":129.91,"h":130.21,"l":128.41,"n":3444,"o":128.5,"t":"2025-03-07T05:00:00Z","v":403415,"vw":129.537455},{"c":128.35,"h":129.92,"l":127.43,"n":4424,"o":128.54,"t":"2025-03-10T04:00:00Z","v":295296,"vw":128.833369},{"c":126.68,"h":128.1089,"l":126.105,"n":4554,"o":127.94,"t":"2025-03-11T04:00:00Z","v":458296,"vw":126.90191},{"c":126.1,"h":127.22,"l":125.4508,"n":2795,"o":127.07,"t":"2025-03-12T04:00:00Z","v":279424,"vw":126.440211},{"c":125.64,"h":126.85,"l":125.22,"n":1946,"o":126.19,"t":"2025-03-13T04:00:00Z","v":254633,"vw":125.92324},{"c":127.48,"h":127.6791,"l":125.825,"n":2652,"o":126.16,"t":"2025-03-14T04:00:00Z","v":291758,"vw":126.933426},{"c":129.09,"h":129.4799,"l":127.29,"n":2654,"o":127.29,"t":"2025-03-17T04:00:00Z","v":250489,"vw":128.905094},{"c":128.52,"h":129.08,"l":128.13,"n":2983,"o":128.89,"t":"2025-03-18T04:00:00Z","v":468544,"vw":128.492009},{"c":129.33,"h":129.815,"l":128.39,"n":2764,"o":128.73,"t":"2025-03-19T04:00:00Z","v":264955,"vw":128.935104},{"c":129.1,"h":129.68,"l":128.5001,"n":2690,"o":128.68,"t":"2025-03-20T04:00:00Z","v":310122,"vw":129.072762},{"c":128.52,"h":128.74,"l":127.68,"n":2021,"o":128.38,"t":"2025-03-21T04:00:00Z","v":247031,"vw":128.242218},{"c":129.82,"h":130.06,"l":129.29,"n":3994,"o":129.35,"t":"2025-03-24T04:00:00Z","v":231266,"vw":129.780368},{"c":129.45,"h":130.11,"l":129.04,"n":1884,"o":130.09,"t":"2025-03-25T04:00:00Z","v":352875,"vw":129.59187},{"c":129.62,"h":130.515,"l":129.35,"n":2020,"o":129.76,"t":"2025-03-26T04:00:00Z","v":240375,"vw":129.887135},{"c":128.81,"h":129.36,"l":128.37,"n":1935,"o":128.81,"t":"2025-03-27T04:00:00Z","v":177742,"vw":128.8893},{"c":127.29,"h":128.92,"l":127.17,"n":2650,"o":128.71,"t":"2025-03-28T04:00:00Z","v":297493,"vw":127.668164},{"c":128.84,"h":129.36,"l":126.76,"n":3474,"o":126.76,"t":"2025-03-31T04:00:00Z","v":388608,"vw":128.055964},{"c":128.45,"h":128.97,"l":127.45,"n":3651,"o":128.4,"t":"2025-04-01T04:00:00Z","v":293895,"vw":128.269533},{"c":128.94,"h":129.168,"l":127.655,"n":2360,"o":127.72,"t":"2025-04-02T04:00:00Z","v":274432,"vw":128.632548},{"c":124.63,"h":127.015,"l":124.47,"n":5323,"o":126.37,"t":"2025-04-03T04:00:00Z","v":454907,"vw":125.517084},{"c":116.95,"h":122.48,"l":116.87,"n":8034,"o":122.02,"t":"2025-04-04T04:00:00Z","v":929411,"vw":119.07368},{"c":116.23,"h":119.68,"l":112.25,"n":6420,"o":113.89,"t":"2025-04-07T04:00:00Z","v":991669,"vw":115.738255},{"c":114.87,"h":120.026,"l":113.25,"n":6735,"o":119.82,"t":"2025-04-08T04:00:00Z","v":683776,"vw":117.218361},{"c":122.38,"h":122.731,"l":113.02,"n":3712,"o":113.51,"t":"2025-04-09T04:00:00Z","v":779688,"vw":118.464323},{"c":119.24,"h":120.78,"l":116.22,"n":3302,"o":120.78,"t":"2025-04-10T04:00:00Z","v":411302,"vw":118.711748},{"c":120.89,"h":121.4738,"l":118.12,"n":6131,"o":118.99,"t":"2025-04-11T04:00:00Z","v":448616,"vw":119.98429},{"c":122.28,"h":122.8825,"l":121.42,"n":3310,"o":122.26,"t":"2025-04-14T04:00:00Z","v":408688,"vw":122.175736},{"c":121.8,"h":123.0899,"l":121.795,"n":2600,"o":122.58,"t":"2025-04-15T04:00:00Z","v":346837,"vw":122.309131},{"c":120.33,"h":122.26,"l":119.625,"n":4087,"o":121.84,"t":"2025-04-16T04:00:00Z","v":599634,"vw":120.523317},{"c":120.37,"h":121.3988,"l":119.67,"n":2640,"o":119.67,"t":"2025-04-17T04:00:00Z","v":409047,"vw":120.961157},{"c":118.03,"h":119.85,"l":116.88,"n":4956,"o":119.81,"t":"2025-04-21T04:00:00Z","v":525151,"vw":117.68065},{"c":120.63,"h":120.9,"l":119.01,"n":2324,"o":119.05,"t":"2025-04-22T04:00:00Z","v":269335,"vw":120.32522},{"c":121.45,"h":123.555,"l":121.04,"n":3139,"o":122.41,"t":"2025-04-23T04:00:00Z","v":253898,"vw":121.98903},{"c":122.47,"h":122.66,"l":120.7485,"n":2333,"o":121.24,"t":"2025-04-24T04:00:00Z","v":220357,"vw":122.148832},{"c":122.35,"h":122.445,"l":121.285,"n":2269,"o":122.32,"t":"2025-04-25T04:00:00Z","v":198762,"vw":122.124192},{"c":122.78,"h":123.33,"l":121.84,"n":2255,"o":122.61,"t":"2025-04-28T04:00:00Z","v":310703,"vw":122.613038},{"c":123.53,"h":123.7799,"l":122.45,"n":2233,"o":122.48,"t":"2025-04-29T04:00:00Z","v":242258,"vw":123.256935},{"c":123.72,"h":124.14,"l":121.475,"n":2437,"o":122.99,"t":"2025-04-30T04:00:00Z","v":221147,"vw":122.943381},{"c":123.36,"h":124.175,"l":122.86,"n":2304,"o":123.52,"t":"2025-05-01T04:00:00Z","v":284650,"vw":123.76241},{"c":125.18,"h":125.48,"l":124.4,"n":2525,"o":124.8,"t":"2025-05-02T04:00:00Z","v":270867,"vw":125.065149},{"c":124.38,"h":125,"l":123.87,"n":2069,"o":124.47,"t":"2025-05-05T04:00:00Z","v":188669,"vw":124.688897},{"c":123.44,"h":124.29,"l":123.275,"n":1994,"o":123.62,"t":"2025-05-06T04:00:00Z","v":223836,"vw":123.768036},{"c":124.32,"h":124.84,"l":123.68,"n":3309,"o":123.69,"t":"2025-05-07T04:00:00Z","v":290786,"vw":124.345083},{"c":124.75,"h":125.9,"l":124.45,"n":2775,"o":124.67,"t":"2025-05-08T04:00:00Z","v":307382,"vw":125.378389},{"c":124.47,"h":124.98,"l":124.32,"n":2979,"o":124.98,"t":"2025-05-09T04:00:00Z","v":258702,"vw":124.599466},{"c":127.04,"h":127.04,"l":126.2916,"n":2387,"o":126.88,"t":"2025-05-12T04:00:00Z","v":281598,"vw":126.803476},{"c":126.28,"h":126.86,"l":126.22,"n":2542,"o":126.73,"t":"2025-05-13T04:00:00Z","v":276958,"vw":126.615337},{"c":125.42,"h":126.27,"l":125.3117,"n":2691,"o":126.23,"t":"2025-05-14T04:00:00Z","v":264773,"vw":125.545677},{"c":126.87,"h":126.87,"l":125.21,"n":2841,"o":125.24,"t":"2025-05-15T04:00:00Z","v":185543,"vw":126.0926},{"c":128.01,"h":128.01,"l":126.585,"n":2485,"o":126.78,"t":"2025-05-16T04:00:00Z","v":181638,"vw":127.461857},{"c":128.31,"h":128.4,"l":127.3,"n":2479,"o":127.35,"t":"2025-05-19T04:00:00Z","v":198385,"vw":128.08123},{"c":128.12,"h":128.4,"l":127.64,"n":2225,"o":128.16,"t":"2025-05-20T04:00:00Z","v":201976,"vw":128.106848},{"c":125.81,"h":127.51,"l":125.81,"n":2323,"o":127.38,"t":"2025-05-21T04:00:00Z","v":182687,"vw":126.849011},{"c":125.33,"h":125.96,"l":124.84,"n":2611,"o":125.42,"t":"2025-05-22T04:00:00Z","v":314523,"vw":125.275239},{"c":125.17,"h":125.4508,"l":124.25,"n":2692,"o":124.25,"t":"2025-05-23T04:00:00Z","v":212787,"vw":124.874566},{"c":127.04,"h":127.07,"l":125.76,"n":2060,"o":126.16,"t":"2025-05-27T04:00:00Z","v":196634,"vw":126.708864},{"c":126.17,"h":127.27,"l":126.049,"n":2320,"o":126.98,"t":"2025-05-28T04:00:00Z","v":238310,"vw":126.530605},{"c":126.8,"h":126.83,"l":125.78,"n":2089,"o":126.62,"t":"2025-05-29T04:00:00Z","v":209339,"vw":126.476853},{"c":126.93,"h":127.33,"l":126.07,"n":1812,"o":126.49,"t":"2025-05-30T04:00:00Z","v":152647,"vw":126.780151},{"c":127.25,"h":127.25,"l":125.84,"n":2448,"o":126.72,"t":"2025-06-02T04:00:00Z","v":495675,"vw":126.684596},{"c":127.81,"h":127.885,"l":126.668,"n":1907,"o":126.96,"t":"2025-06-03T04:00:00Z","v":178158,"vw":127.515522},{"c":127.15,"h":128.124,"l":127.15,"n":1761,"o":128.02,"t":"2025-06-04T04:00:00Z","v":163751,"vw":127.687768},{"c":126.94,"h":127.4999,"l":126.71,"n":2622,"o":127.45,"t":"2025-06-05T04:00:00Z","v":191258,"vw":127.137698},{"c":128.28,"h":128.5826,"l":127.88,"n":2109,"o":127.92,"t":"2025-06-06T04:00:00Z","v":196046,"vw":128.229583},{"c":128.39,"h":128.87,"l":127.95,"n":2779,"o":128.48,"t":"2025-06-09T04:00:00Z","v":203336,"vw":128.497639},{"c":129.05,"h":129.22,"l":128.4619,"n":2329,"o":128.47,"t":"2025-06-10T04:00:00Z","v":343667,"vw":128.813989},{"c":128.94,"h":129.2983,"l":128.475,"n":2036,"o":129.12,"t":"2025-06-11T04:00:00Z","v":132983,"vw":128.912685},{"c":129.57,"h":129.63,"l":128.381,"n":2190,"o":128.79,"t":"2025-06-12T04:00:00Z","v":184314,"vw":129.312061},{"c":128.74,"h":129.6488,"l":128.45,"n":2198,"o":128.93,"t":"2025-06-13T04:00:00Z","v":229727,"vw":129.097434},{"c":129.25,"h":129.89,"l":128.95,"n":1926,"o":129.33,"t":"2025-06-16T04:00:00Z","v":171048,"vw":129.256309},{"c":128.12,"h":129.02,"l":128.0615,"n":2114,"o":128.87,"t":"2025-06-17T04:00:00Z","v":174842,"vw":128.539308},{"c":128.38,"h":129.02,"l":128.106,"n":2028,"o":128.38,"t":"2025-06-18T04:00:00Z","v":162220,"vw":128.669859},{"c":128.47,"h":129.01,"l":128.35,"n":2314,"o":128.77,"t":"2025-06-20T04:00:00Z","v":223293,"vw":128.624305},{"c":129.44,"h":129.485,"l":127.95,"n":2165,"o":128.68,"t":"2025-06-23T04:00:00Z","v":145515,"vw":128.586496},{"c":130.5,"h":130.775,"l":129.7,"n":1923,"o":129.87,"t":"2025-06-24T04:00:00Z","v":179183,"vw":130.339494},{"c":129.92,"h":130.35,"l":129.69,"n":2055,"o":130.35,"t":"2025-06-25T04:00:00Z","v":139128,"vw":129.907365},{"c":130.81,"h":130.8979,"l":130.27,"n":2195,"o":130.27,"t":"2025-06-26T04:00:00Z","v":163274,"vw":130.62997},{"c":131.25,"h":131.84,"l":130.7601,"n":2884,"o":130.94,"t":"2025-06-27T04:00:00Z","v":193130,"vw":131.356759},{"c":131.2,"h":131.4,"l":130.63,"n":6497,"o":130.98,"t":"2025-06-30T04:00:00Z","v":492586,"vw":131.003356},{"c":132.53,"h":132.7797,"l":131.08,"n":5215,"o":131.16,"t":"2025-07-01T04:00:00Z","v":521964,"vw":132.360016},{"c":132.58,"h":132.66,"l":132.05,"n":2851,"o":132.5,"t":"2025-07-02T04:00:00Z","v":283092,"vw":132.370032},{"c":133.39,"h":133.61,"l":132.78,"n":1840,"o":132.78,"t":"2025-07-03T04:00:00Z","v":179238,"vw":133.354002},{"c":132.38,"h":133.28,"l":131.74,"n":3008,"o":133.11,"t":"2025-07-07T04:00:00Z","v":218619,"vw":132.356397},{"c":132.2,"h":132.59,"l":132.07,"n":2358,"o":132.24,"t":"2025-07-08T04:00:00Z","v":202862,"vw":132.34925},{"c":132.17,"h":132.6,"l":131.655,"n":2270,"o":132.6,"t":"2025-07-09T04:00:00Z","v":228431,"vw":132.030398},{"c":132.89,"h":133.16,"l":132.03,"n":2434,"o":132.23,"t":"2025-07-10T04:00:00Z","v":178280,"vw":132.894672},{"c":132.04,"h":132.31,"l":131.758,"n":3138,"o":132.29,"t":"2025-07-11T04:00:00Z","v":396122,"vw":132.020495},{"c":132.2,"h":132.245,"l":131.5274,"n":2298,"o":131.83,"t":"2025-07-14T04:00:00Z","v":164206,"vw":131.980204},{"c":130.64,"h":132.15,"l":130.62,"n":2364,"o":132.15,"t":"2025-07-15T04:00:00Z","v":188825,"vw":130.981477},{"c":131.35,"h":131.4297,"l":130.1061,"n":2481,"o":131.11,"t":"2025-07-16T04:00:00Z","v":209093,"vw":130.98515},{"c":131.94,"h":132.02,"l":131.11,"n":2544,"o":131.11,"t":"2025-07-17T04:00:00Z","v":220311,"vw":131.577793},{"c":131.55,"h":132.31,"l":131.36,"n":2241,"o":132.31,"t":"2025-07-18T04:00:00Z","v":202401,"vw":131.74537},{"c":131.52,"h":132.315,"l":131.42,"n":2028,"o":131.82,"t":"2025-07-21T04:00:00Z","v":143368,"vw":131.971249},{"c":132.15,"h":132.32,"l":131.28,"n":2096,"o":131.28,"t":"2025-07-22T04:00:00Z","v":166536,"vw":131.980995},{"c":133.39,"h":133.4,"l":132.52,"n":2102,"o":132.62,"t":"2025-07-23T04:00:00Z","v":215837,"vw":132.992675},{"c":132.97,"h":133.6,"l":132.851,"n":2033,"o":133.13,"t":"2025-07-24T04:00:00Z","v":148170,"vw":133.209597},{"c":133.42,"h":133.47,"l":132.66,"n":2140,"o":133.05,"t":"2025-07-25T04:00:00Z","v":162360,"vw":133.08912},{"c":132.75,"h":133.34,"l":132.56,"n":2591,"o":133.34,"t":"2025-07-28T04:00:00Z","v":177782,"vw":132.870288},{"c":132.75,"h":133.08,"l":132.5,"n":2406,"o":132.85,"t":"2025-07-29T04:00:00Z","v":199171,"vw":132.734434},{"c":132.09,"h":132.93,"l":131.54,"n":2039,"o":132.76,"t":"2025-07-30T04:00:00Z","v":151310,"vw":132.507878},{"c":130.65,"h":132.095,"l":130.36,"n":2958,"o":131.45,"t":"2025-07-31T04:00:00Z","v":221506,"vw":131.407937},{"c":129.46,"h":129.86,"l":128.84,"n":4456,"o":129.86,"t":"2025-08-01T04:00:00Z","v":305819,"vw":129.368022},{"c":130.52,"h":130.52,"l":129.55,"n":5336,"o":129.55,"t":"2025-08-04T04:00:00Z","v":298749,"vw":130.161309},{"c":130.49,"h":130.8829,"l":130.01,"n":2474,"o":130.64,"t":"2025-08-05T04:00:00Z","v":217555,"vw":130.492136},{"c":130.53,"h":130.9291,"l":130.226,"n":1808,"o":130.69,"t":"2025-08-06T04:00:00Z","v":240331,"vw":130.669719},{"c":130.38,"h":131.34,"l":129.93,"n":2795,"o":131.23,"t":"2025-08-07T04:00:00Z","v":195643,"vw":130.277534},{"c":131.26,"h":131.43,"l":130.7157,"n":2021,"o":130.73,"t":"2025-08-08T04:00:00Z","v":165218,"vw":131.234809},{"c":131.16,"h":131.87,"l":130.86,"n":1893,"o":131.54,"t":"2025-08-11T04:00:00Z","v":129325,"vw":131.153141},{"c":132.4,"h":132.4684,"l":131.57,"n":1947,"o":131.57,"t":"2025-08-12T04:00:00Z","v":151607,"vw":132.221933},{"c":133.11,"h":133.1498,"l":132.51,"n":2864,"o":132.81,"t":"2025-08-13T04:00:00Z","v":229838,"vw":132.773913},{"c":132.97,"h":133.11,"l":132.26,"n":1876,"o":132.58,"t":"2025-08-14T04:00:00Z","v":136243,"vw":132.724797},{"c":132.9,"h":133.42,"l":132.74,"n":2501,"o":133.42,"t":"2025-08-15T04:00:00Z","v":185563,"vw":133.129456},{"c":133.01,"h":133.3089,"l":132.76,"n":2295,"o":132.96,"t":"2025-08-18T04:00:00Z","v":149617,"vw":133.129271},{"c":133.56,"h":134.07,"l":133.105,"n":2805,"o":133.13,"t":"2025-08-19T04:00:00Z","v":204467,"vw":133.52357},{"c":134.06,"h":134.33,"l":133.61,"n":2655,"o":133.74,"t":"2025-08-20T04:00:00Z","v":506029,"vw":134.144127},{"c":133.56,"h":134,"l":133.18,"n":1809,"o":133.57,"t":"2025-08-21T04:00:00Z","v":138273,"vw":133.692798},{"c":135.1,"h":135.48,"l":134.21,"n":2389,"o":134.21,"t":"2025-08-22T04:00:00Z","v":200887,"vw":135.17063},{"c":134.06,"h":135.09,"l":134.06,"n":2902,"o":135.07,"t":"2025-08-25T04:00:00Z","v":189775,"vw":134.341433},{"c":134.51,"h":134.615,"l":133.82,"n":2129,"o":133.98,"t":"2025-08-26T04:00:00Z","v":250004,"vw":134.226803},{"c":134.9,"h":135.0581,"l":134.35,"n":2244,"o":134.35,"t":"2025-08-27T04:00:00Z","v":228889,"vw":134.813199},{"c":135.05,"h":135.09,"l":134.52,"n":2209,"o":135.07,"t":"2025-08-28T04:00:00Z","v":188204,"vw":134.827524},{"c":135.11,"h":135.31,"l":134.675,"n":2277,"o":134.97,"t":"2025-08-29T04:00:00Z","v":224341,"vw":134.984668},{"c":134.67,"h":134.67,"l":133.6,"n":4928,"o":134.44,"t":"2025-09-02T04:00:00Z","v":1654446,"vw":134.37019},{"c":133.97,"h":134.52,"l":133.33,"n":2447,"o":134.27,"t":"2025-09-03T04:00:00Z","v":904651,"vw":133.488882},{"c":134.94,"h":134.98,"l":133.76,"n":2472,"o":134.09,"t":"2025-09-04T04:00:00Z","v":164863,"vw":134.622032},{"c":134.39,"h":135.41,"l":133.84,"n":2716,"o":135.07,"t":"2025-09-05T04:00:00Z","v":216714,"vw":134.280707},{"c":134.22,"h":134.26,"l":133.53,"n":2634,"o":134.26,"t":"2025-09-08T04:00:00Z","v":484725,"vw":134.019032},{"c":134.63,"h":134.8301,"l":134.01,"n":2734,"o":134.03,"t":"2025-09-09T04:00:00Z","v":273495,"vw":134.484574},{"c":135.76,"h":136.13,"l":135.23,"n":2234,"o":135.47,"t":"2025-09-10T04:00:00Z","v":183280,"vw":135.603791},{"c":137.32,"h":137.395,"l":136.02,"n":2048,"o":136.02,"t":"2025-09-11T04:00:00Z","v":182592,"vw":137.115229},{"c":136.35,"h":137.215,"l":136.35,"n":1850,"o":136.98,"t":"2025-09-12T04:00:00Z","v":149330,"vw":136.585059},{"c":136.26,"h":136.9335,"l":136.085,"n":2693,"o":136.75,"t":"2025-09-15T04:00:00Z","v":216108,"vw":136.313976},{"c":136.29,"h":136.79,"l":136.02,"n":2800,"o":136.49,"t":"2025-09-16T04:00:00Z","v":349558,"vw":136.285216},{"c":137.03,"h":137.635,"l":136.21,"n":2624,"o":136.57,"t":"2025-09-17T04:00:00Z","v":193092,"vw":137.0049},{"c":137.43,"h":137.84,"l":137.02,"n":2404,"o":137.24,"t":"2025-09-18T04:00:00Z","v":286970,"vw":137.440125},{"c":137.47,"h":137.8175,"l":136.96,"n":3998,"o":137.72,"t":"2025-09-19T04:00:00Z","v":460019,"vw":137.320506},{"c":137.6,"h":137.81,"l":136.91,"n":2310,"o":137.04,"t":"2025-09-22T04:00:00Z","v":225914,"vw":137.470333},{"c":137.75,"h":138.51,"l":137.545,"n":3314,"o":137.65,"t":"2025-09-23T04:00:00Z","v":340589,"vw":137.89989},{"c":137.48,"h":138.08,"l":137.39,"n":2718,"o":137.79,"t":"2025-09-24T04:00:00Z","v":268762,"vw":137.705171},{"c":136.98,"h":137.52,"l":136.59,"n":2396,"o":137.36,"t":"2025-09-25T04:00:00Z","v":175820,"vw":137.015852},{"c":137.85,"h":138.065,"l":137.43,"n":2365,"o":137.43,"t":"2025-09-26T04:00:00Z","v":415984,"vw":137.76563},{"c":137.15,"h":137.44,"l":136.6509,"n":3734,"o":137.44,"t":"2025-09-29T04:00:00Z","v":525141,"vw":136.982752},{"c":137.74,"h":137.81,"l":136.76,"n":3734,"o":136.96,"t":"2025-09-30T04:00:00Z","v":443207,"vw":137.32746},{"c":138.1,"h":138.25,"l":137.24,"n":6638,"o":137.24,"t":"2025-10-01T04:00:00Z","v":464553,"vw":137.772112},{"c":137.77,"h":138.1782,"l":137.37,"n":2647,"o":137.86,"t":"2025-10-02T04:00:00Z","v":199554,"vw":137.724186},{"c":138.4,"h":139.065,"l":137.93,"n":2754,"o":137.93,"t":"2025-10-03T04:00:00Z","v":191929,"vw":138.779423},{"c":138.29,"h":138.865,"l":138.02,"n":2874,"o":138.8,"t":"2025-10-06T04:00:00Z","v":191592,"vw":138.364616},{"c":138.2,"h":138.655,"l":137.9,"n":4209,"o":138.47,"t":"2025-10-07T04:00:00Z","v":281177,"vw":138.12822},{"c":138.1,"h":138.575,"l":137.72,"n":1992,"o":138.41,"t":"2025-10-08T04:00:00Z","v":199919,"vw":138.285908},{"c":137.58,"h":138.57,"l":137.3131,"n":3143,"o":138.32,"t":"2025-10-09T04:00:00Z","v":266850,"vw":137.733166},{"c":135.26,"h":138.1896,"l":135.26,"n":4075,"o":137.83,"t":"2025-10-10T04:00:00Z","v":317374,"vw":136.458749},{"c":136.52,"h":136.82,"l":135.89,"n":2757,"o":135.96,"t":"2025-10-13T04:00:00Z","v":215915,"vw":136.454334},{"c":137.57,"h":138.17,"l":135.51,"n":3285,"o":135.7,"t":"2025-10-14T04:00:00Z","v":256467,"vw":137.454798},{"c":137.95,"h":138.91,"l":137.155,"n":2283,"o":138.1,"t":"2025-10-15T04:00:00Z","v":165109,"vw":138.014832},{"c":136.6,"h":138.18,"l":136.225,"n":2971,"o":138.18,"t":"2025-10-16T04:00:00Z","v":246025,"vw":137.038466},{"c":137.44,"h":137.72,"l":136.67,"n":3470,"o":136.81,"t":"2025-10-17T04:00:00Z","v":358751,"vw":137.13214},{"c":138.51,"h":138.59,"l":137.81,"n":3167,"o":137.81,"t":"2025-10-20T04:00:00Z","v":229799,"vw":138.277433},{"c":138.52,"h":139.08,"l":138.41,"n":2061,"o":138.59,"t":"2025-10-21T04:00:00Z","v":148258,"vw":138.682223},{"c":138.08,"h":138.52,"l":137.52,"n":2774,"o":138.5,"t":"2025-10-22T04:00:00Z","v":245172,"vw":138.024279},{"c":138.28,"h":138.48,"l":137.78,"n":2173,"o":138.01,"t":"2025-10-23T04:00:00Z","v":160209,"vw":138.227171},{"c":139.01,"h":139.31,"l":138.8785,"n":2048,"o":139.09,"t":"2025-10-24T04:00:00Z","v":147101,"vw":139.12985},{"c":139.61,"h":139.63,"l":139.1337,"n":2086,"o":139.33,"t":"2025-10-27T04:00:00Z","v":154230,"vw":139.348392},{"c":138.82,"h":139.65,"l":138.72,"n":2530,"o":139.54,"t":"2025-10-28T04:00:00Z","v":223050,"vw":139.196565},{"c":137.56,"h":138.61,"l":137.17,"n":2496,"o":138.4,"t":"2025-10-29T04:00:00Z","v":386140,"vw":137.874539},{"c":137.24,"h":138.4743,"l":137.02,"n":3177,"o":137.02,"t":"2025-10-30T04:00:00Z","v":296133,"vw":137.869956},{"c":137.31,"h":137.65,"l":136.56,"n":3426,"o":136.74,"t":"2025-10-31T04:00:00Z","v":319889,"vw":137.181938},{"c":136.64,"h":137.49,"l":135.7401,"n":3378,"o":137.49,"t":"2025-11-03T05:00:00Z","v":183188,"vw":136.507194},{"c":136.39,"h":136.63,"l":135.73,"n":2384,"o":136.05,"t":"2025-11-04T05:00:00Z","v":183337,"vw":136.283916},{"c":136.89,"h":137.37,"l":136.33,"n":2995,"o":136.33,"t":"2025-11-05T05:00:00Z","v":296425,"vw":137.171634},{"c":136.83,"h":137.1496,"l":136.4599,"n":2781,"o":136.63,"t":"2025-11-06T05:00:00Z","v":186163,"vw":136.785444},{"c":137.58,"h":137.58,"l":136.3,"n":2961,"o":136.67,"t":"2025-11-07T05:00:00Z","v":207356,"vw":136.824553},{"c":138.05,"h":138.195,"l":137.06,"n":2746,"o":137.68,"t":"2025-11-10T05:00:00Z","v":311734,"vw":137.668037},{"c":139.23,"h":139.43,"l":138.18,"n":2198,"o":138.18,"t":"2025-11-11T05:00:00Z","v":203787,"vw":138.980929},{"c":140.11,"h":140.3796,"l":139.455,"n":1945,"o":139.48,"t":"2025-11-12T05:00:00Z","v":132575,"vw":140.183452},{"c":138.89,"h":140.28,"l":138.705,"n":3425,"o":139.94,"t":"2025-11-13T05:00:00Z","v":247657,"vw":139.447025},{"c":138.48,"h":139.07,"l":137.62,"n":2663,"o":138.16,"t":"2025-11-14T05:00:00Z","v":227294,"vw":138.574452},{"c":137.15,"h":138.79,"l":136.78,"n":3312,"o":138.43,"t":"2025-11-17T05:00:00Z","v":258745,"vw":137.713836},{"c":136.94,"h":137.75,"l":136.4286,"n":3763,"o":136.75,"t":"2025-11-18T05:00:00Z","v":292993,"vw":137.148122},{"c":136.81,"h":137.13,"l":136.1801,"n":2782,"o":136.88,"t":"2025-11-19T05:00:00Z","v":227989,"vw":136.716857},{"c":135.53,"h":138.2292,"l":135.48,"n":3072,"o":137.8,"t":"2025-11-20T05:00:00Z","v":215727,"vw":136.559914},{"c":137.17,"h":137.82,"l":135.77,"n":6275,"o":136.31,"t":"2025-11-21T05:00:00Z","v":409956,"vw":137.019432},{"c":137.25,"h":137.6572,"l":136.61,"n":2884,"o":137.44,"t":"2025-11-24T05:00:00Z","v":252912,"vw":137.362928},{"c":138.95,"h":139.1101,"l":137.44,"n":2416,"o":137.44,"t":"2025-11-25T05:00:00Z","v":594110,"vw":138.750413},{"c":139.81,"h":140.22,"l":139.1,"n":3361,"o":139.1,"t":"2025-11-26T05:00:00Z","v":537095,"vw":140.033307},{"c":140.8,"h":140.8766,"l":139.85,"n":1281,"o":139.85,"t":"2025-11-28T05:00:00Z","v":84786,"vw":140.614218},{"c":139.79,"h":140.81,"l":139.68,"n":2519,"o":140.22,"t":"2025-12-01T05:00:00Z","v":170905,"vw":140.235594},{"c":139.67,"h":140.01,"l":139.2,"n":2768,"o":139.84,"t":"2025-12-02T05:00:00Z","v":228095,"vw":139.542367},{"c":141.06,"h":141.16,"l":139.9,"n":3356,"o":139.9,"t":"2025-12-03T05:00:00Z","v":200900,"vw":140.777318},{"c":140.89,"h":141.2899,"l":140.48,"n":3138,"o":140.98,"t":"2025-12-04T05:00:00Z","v":246348,"vw":140.844501},{"c":140.65,"h":141.4999,"l":140.51,"n":2810,"o":140.94,"t":"2025-12-05T05:00:00Z","v":200644,"vw":140.945544},{"c":139.93,"h":140.64,"l":139.69,"n":2485,"o":140.64,"t":"2025-12-08T05:00:00Z","v":145986,"vw":140.042817},{"c":139.44,"h":140.7382,"l":139.41,"n":2860,"o":140,"t":"2025-12-09T05:00:00Z","v":181131,"vw":139.93196},{"c":141.27,"h":141.51,"l":139.46,"n":2442,"o":139.66,"t":"2025-12-10T05:00:00Z","v":175285,"vw":140.456508},{"c":142.31,"h":142.39,"l":141,"n":2964,"o":141.15,"t":"2025-12-11T05:00:00Z","v":196136,"vw":142.143225},{"c":142.14,"h":142.815,"l":141.7629,"n":2555,"o":142.66,"t":"2025-12-12T05:00:00Z","v":216046,"vw":142.08555},{"c":142.69,"h":143.07,"l":142.24,"n":2831,"o":142.65,"t":"2025-12-15T05:00:00Z","v":194907,"vw":142.59512},{"c":141.3,"h":142.58,"l":140.92,"n":5419,"o":142.58,"t":"2025-12-16T05:00:00Z","v":335289,"vw":141.447712},{"c":141,"h":141.8826,"l":140.87,"n":3777,"o":141.52,"t":"2025-12-17T05:00:00Z","v":325807,"vw":141.19448},{"c":140.93,"h":141.97,"l":140.6795,"n":2538,"o":141.59,"t":"2025-12-18T05:00:00Z","v":207462,"vw":141.245795},{"c":141.27,"h":141.86,"l":140.94,"n":2395,"o":140.94,"t":"2025-12-19T05:00:00Z","v":209428,"vw":141.588881},{"c":141.52,"h":141.62,"l":140.81,"n":2768,"o":140.81,"t":"2025-12-22T05:00:00Z","v":232717,"vw":141.385192},{"c":141.66,"h":141.8713,"l":141.33,"n":2516,"o":141.33,"t":"2025-12-23T05:00:00Z","v":237692,"vw":141.658839},{"c":142.48,"h":142.625,"l":141.66,"n":2213,"o":141.68,"t":"2025-12-24T05:00:00Z","v":208915,"vw":142.202683},{"c":142.35,"h":142.58,"l":141.99,"n":2187,"o":142.47,"t":"2025-12-26T05:00:00Z","v":153327,"vw":142.220666},{"c":142.21,"h":142.526,"l":142.02,"n":2659,"o":142.28,"t":"2025-12-29T05:00:00Z","v":188570,"vw":142.227285},{"c":142.11,"h":142.3,"l":141.95,"n":2128,"o":142.3,"t":"2025-12-30T05:00:00Z","v":136882,"vw":142.12772},{"c":141.16,"h":142.11,"l":141.15,"n":2858,"o":142.11,"t":"2025-12-31T05:00:00Z","v":183730,"vw":141.596043},{"c":142.44,"h":142.56,"l":140.83,"n":3343,"o":141.43,"t":"2026-01-02T05:00:00Z","v":268679,"vw":141.917009},{"c":143.91,"h":144.225,"l":142.79,"n":4137,"o":142.79,"t":"2026-01-05T05:00:00Z","v":257285,"vw":143.839464},{"c":145.15,"h":145.35,"l":143.77,"n":3712,"o":143.77,"t":"2026-01-06T05:00:00Z","v":286955,"vw":144.907006},{"c":143.52,"h":145.19,"l":143.375,"n":4271,"o":145.19,"t":"2026-01-07T05:00:00Z","v":278223,"vw":144.097319},{"c":144.62,"h":144.94,"l":143.335,"n":3222,"o":143.42,"t":"2026-01-08T05:00:00Z","v":345374,"vw":144.718496},{"c":145.53,"h":145.755,"l":144.9,"n":2664,"o":144.9,"t":"2026-01-09T05:00:00Z","v":226763,"vw":145.500076},{"c":145.62,"h":145.7899,"l":144.58,"n":2348,"o":144.97,"t":"2026-01-12T05:00:00Z","v":253667,"vw":145.304135},{"c":145.29,"h":145.96,"l":144.928,"n":2895,"o":145.91,"t":"2026-01-13T05:00:00Z","v":213666,"vw":145.243981},{"c":146.11,"h":146.11,"l":145.01,"n":3480,"o":145.01,"t":"2026-01-14T05:00:00Z","v":346774,"vw":145.695029},{"c":146.6,"h":147.0417,"l":146.435,"n":3330,"o":146.49,"t":"2026-01-15T05:00:00Z","v":212972,"vw":146.813794},{"c":146.87,"h":147.18,"l":146.595,"n":2599,"o":146.82,"t":"2026-01-16T05:00:00Z","v":211805,"vw":146.953467},{"c":144.96,"h":146.08,"l":144.74,"n":5924,"o":145.59,"t":"2026-01-20T05:00:00Z","v":380193,"vw":145.478835},{"c":147,"h":147.39,"l":145.35,"n":4085,"o":145.35,"t":"2026-01-21T05:00:00Z","v":696388,"vw":146.468849},{"c":147.09,"h":147.6965,"l":146.92,"n":2793,"o":147.14,"t":"2026-01-22T05:00:00Z","v":242636,"vw":147.311244},{"c":146.23,"h":146.57,"l":145.65,"n":2814,"o":146.57,"t":"2026-01-23T05:00:00Z","v":191073,"vw":146.141788},{"c":146.69,"h":146.85,"l":146.3,"n":2736,"o":146.41,"t":"2026-01-26T05:00:00Z","v":245818,"vw":146.589294},{"c":146.54,"h":146.665,"l":146.16,"n":2718,"o":146.3,"t":"2026-01-27T05:00:00Z","v":247713,"vw":146.403778},{"c":146.68,"h":147.11,"l":146.31,"n":3489,"o":146.57,"t":"2026-01-28T05:00:00Z","v":226272,"vw":146.736168},{"c":147.74,"h":148.255,"l":146.96,"n":3230,"o":147.48,"t":"2026-01-29T05:00:00Z","v":251506,"vw":147.589529},{"c":148.2,"h":148.391,"l":146.9107,"n":3307,"o":147.53,"t":"2026-01-30T05:00:00Z","v":265003,"vw":147.722181},{"c":149.6,"h":149.76,"l":147.725,"n":5101,"o":147.95,"t":"2026-02-02T05:00:00Z","v":322065,"vw":149.303664},{"c":150.25,"h":150.815,"l":149.22,"n":3920,"o":149.41,"t":"2026-02-03T05:00:00Z","v":462034,"vw":150.149365},{"c":150.92,"h":151.41,"l":150.4901,"n":3345,"o":150.58,"t":"2026-02-04T05:00:00Z","v":271351,"vw":150.941949},{"c":150.36,"h":151.09,"l":149.99,"n":4050,"o":150.59,"t":"2026-02-05T05:00:00Z","v":302374,"vw":150.461499},{"c":153.18,"h":153.37,"l":151.16,"n":3353,"o":151.16,"t":"2026-02-06T05:00:00Z","v":203904,"vw":152.792082},{"c":152.78,"h":153.0799,"l":152.1001,"n":3560,"o":152.63,"t":"2026-02-09T05:00:00Z","v":235381,"vw":152.754083},{"c":152.45,"h":153.2593,"l":152.3401,"n":2739,"o":152.65,"t":"2026-02-10T05:00:00Z","v":193202,"vw":152.745539},{"c":153.25,"h":153.62,"l":152.76,"n":2825,"o":153.16,"t":"2026-02-11T05:00:00Z","v":221222,"vw":153.27309},{"c":151.7,"h":154.03,"l":151.59,"n":2432,"o":153.33,"t":"2026-02-12T05:00:00Z","v":212048,"vw":152.462215},{"c":152.65,"h":153.29,"l":151.5,"n":2347,"o":151.605,"t":"2026-02-13T05:00:00Z","v":182362,"vw":152.772214},{"c":152.35,"h":153.38,"l":151.72,"n":4459,"o":152.7,"t":"2026-02-17T05:00:00Z","v":275921,"vw":152.412573},{"c":152.88,"h":153.24,"l":152.475,"n":2874,"o":152.66,"t":"2026-02-18T05:00:00Z","v":212897,"vw":152.872992},{"c":152.5,"h":152.9,"l":151.98,"n":2791,"o":152.64,"t":"2026-02-19T05:00:00Z","v":223424,"vw":152.345894},{"c":152.97,"h":152.99,"l":151.79,"n":2961,"o":152.13,"t":"2026-02-20T05:00:00Z","v":222701,"vw":152.342977},{"c":151.87,"h":153.43,"l":151.48,"n":2853,"o":152.57,"t":"2026-02-23T05:00:00Z","v":176922,"vw":151.94861},{"c":152.34,"h":152.54,"l":151.655,"n":3043,"o":151.78,"t":"2026-02-24T05:00:00Z","v":203107,"vw":152.264943},{"c":152.78,"h":153.02,"l":152,"n":2236,"o":152.68,"t":"2026-02-25T05:00:00Z","v":194745,"vw":152.667657},{"c":152.66,"h":153.5,"l":152.0338,"n":2471,"o":152.93,"t":"2026-02-26T05:00:00Z","v":499212,"vw":152.721968},{"c":153.11,"h":153.14,"l":151.55,"n":3494,"o":151.98,"t":"2026-02-27T05:00:00Z","v":238838,"vw":152.329534},{"c":152.71,"h":153.1583,"l":151.87,"n":3112,"o":152.19,"t":"2026-03-02T05:00:00Z","v":215936,"vw":152.560005},{"c":150.99,"h":151.555,"l":149.1,"n":5048,"o":150.53,"t":"2026-03-03T05:00:00Z","v":297334,"vw":150.558554},{"c":151.61,"h":151.86,"l":150.29,"n":2377,"o":151.22,"t":"2026-03-04T05:00:00Z","v":209657,"vw":151.464879},{"c":149.5,"h":150.99,"l":148.4721,"n":3596,"o":150.6,"t":"2026-03-05T05:00:00Z","v":256469,"vw":149.197343},{"c":147.9,"h":148.15,"l":146.65,"n":3319,"o":147.83,"t":"2026-03-06T05:00:00Z","v":207664,"vw":147.538392},{"c":148.28,"h":148.65,"l":145.495,"n":2718,"o":146.65,"t":"2026-03-09T04:00:00Z","v":195129,"vw":147.002101},{"c":148.03,"h":149.545,"l":147.6,"n":3394,"o":148.11,"t":"2026-03-10T04:00:00Z","v":244759,"vw":148.754517},{"c":147.7,"h":148.015,"l":147.03,"n":7160,"o":147.62,"t":"2026-03-11T04:00:00Z","v":278025,"vw":147.543024},{"c":146.03,"h":146.96,"l":145.98,"n":2917,"o":146.53,"t":"2026-03-12T04:00:00Z","v":243878,"vw":146.342376},{"c":146.36,"h":147.66,"l":146.18,"n":2984,"o":146.81,"t":"2026-03-13T04:00:00Z","v":297914,"vw":146.740585},{"c":147.32,"h":148.06,"l":147.11,"n":3381,"o":147.5,"t":"2026-03-16T04:00:00Z","v":311162,"vw":147.471122},{"c":147.6,"h":148.51,"l":147.535,"n":4685,"o":148.26,"t":"2026-03-17T04:00:00Z","v":531584,"vw":148.090381},{"c":145.63,"h":147.28,"l":145.59,"n":5211,"o":147.12,"t":"2026-03-18T04:00:00Z","v":782425,"vw":146.4693},{"c":145.31,"h":145.97,"l":144.4703,"n":7709,"o":144.79,"t":"2026-03-19T04:00:00Z","v":478100,"vw":145.155469},{"c":144.14,"h":145.85,"l":143.64,"n":3325,"o":145.25,"t":"2026-03-20T04:00:00Z","v":294815,"vw":144.687852},{"c":144.89,"h":146.36,"l":144.69,"n":6389,"o":146,"t":"2026-03-23T04:00:00Z","v":564833,"vw":145.519149},{"c":145.56,"h":146.2773,"l":143.91,"n":4429,"o":144,"t":"2026-03-24T04:00:00Z","v":318086,"vw":145.620929},{"c":146.02,"h":146.61,"l":145.39,"n":3619,"o":146.3,"t":"2026-03-25T04:00:00Z","v":240004,"vw":146.079813},{"c":144.89,"h":146.14,"l":144.84,"n":4164,"o":145.42,"t":"2026-03-26T04:00:00Z","v":291517,"vw":145.561763},{"c":142.75,"h":144.19,"l":142.5,"n":4068,"o":143.83,"t":"2026-03-27T04:00:00Z","v":265872,"vw":143.424032},{"c":142.63,"h":144.115,"l":142.18,"n":4397,"o":143.9,"t":"2026-03-30T04:00:00Z","v":311353,"vw":143.192182},{"c":144.95,"h":145.09,"l":143.18,"n":3099,"o":143.81,"t":"2026-03-31T04:00:00Z","v":298766,"vw":144.14327},{"c":145.31,"h":145.91,"l":145.235,"n":4109,"o":145.27,"t":"2026-04-01T04:00:00Z","v":365207,"vw":145.555576},{"c":145.47,"h":146.05,"l":144.0901,"n":3348,"o":144.31,"t":"2026-04-02T04:00:00Z","v":375174,"vw":145.203002},{"c":146.17,"h":146.17,"l":145.25,"n":2888,"o":145.39,"t":"2026-04-06T04:00:00Z","v":244468,"vw":145.816683},{"c":146.01,"h":146.07,"l":145.215,"n":2216,"o":145.88,"t":"2026-04-07T04:00:00Z","v":295814,"vw":145.756193},{"c":149.28,"h":149.34,"l":147.95,"n":5337,"o":148,"t":"2026-04-08T04:00:00Z","v":263441,"vw":148.609265},{"c":150.18,"h":150.44,"l":148.71,"n":2596,"o":148.71,"t":"2026-04-09T04:00:00Z","v":181609,"vw":150.03271},{"c":148.75,"h":150.23,"l":148.54,"n":2922,"o":150.23,"t":"2026-04-10T04:00:00Z","v":213793,"vw":149.06358},{"c":149.63,"h":149.63,"l":148,"n":2932,"o":148.28,"t":"2026-04-13T04:00:00Z","v":341278,"vw":148.94304},{"c":149.82,"h":149.95,"l":148.65,"n":3812,"o":149.09,"t":"2026-04-14T04:00:00Z","v":351004,"vw":149.316035},{"c":149.19,"h":149.84,"l":148.6,"n":2433,"o":149.74,"t":"2026-04-15T04:00:00Z","v":181193,"vw":149.065975},{"c":149.41,"h":149.635,"l":148.925,"n":2356,"o":148.94,"t":"2026-04-16T04:00:00Z","v":224513,"vw":149.336422},{"c":150.63,"h":151.195,"l":149.71,"n":2954,"o":149.86,"t":"2026-04-17T04:00:00Z","v":187188,"vw":150.737262},{"c":150.52,"h":151.08,"l":150.28,"n":3412,"o":150.65,"t":"2026-04-20T04:00:00Z","v":230327,"vw":150.652603},{"c":149.44,"h":150.94,"l":149.26,"n":3951,"o":150.9,"t":"2026-04-21T04:00:00Z","v":461463,"vw":150.145577},{"c":149.48,"h":150.42,"l":149.29,"n":2518,"o":150.25,"t":"2026-04-22T04:00:00Z","v":190780,"vw":149.626171},{"c":150.56,"h":150.69,"l":149.465,"n":2515,"o":149.56,"t":"2026-04-23T04:00:00Z","v":220247,"vw":150.328997},{"c":150.08,"h":151,"l":149.8901,"n":2653,"o":150.97,"t":"2026-04-24T04:00:00Z","v":232374,"vw":150.166172},{"c":150.01,"h":150.915,"l":149.81,"n":2159,"o":150.01,"t":"2026-04-27T04:00:00Z","v":180060,"vw":150.068052},{"c":150.07,"h":150.79,"l":149.82,"n":2745,"o":150.65,"t":"2026-04-28T04:00:00Z","v":172929,"vw":150.139747},{"c":150.39,"h":150.44,"l":149.75,"n":2721,"o":150.07,"t":"2026-04-29T04:00:00Z","v":213475,"vw":150.135483},{"c":152.72,"h":152.895,"l":150.57,"n":2499,"o":150.57,"t":"2026-04-30T04:00:00Z","v":182170,"vw":152.245636},{"c":152.13,"h":153.42,"l":152.13,"n":2045,"o":152.91,"t":"2026-05-01T04:00:00Z","v":170915,"vw":152.603392},{"c":151.14,"h":152.4696,"l":151,"n":3255,"o":151.77,"t":"2026-05-04T04:00:00Z","v":253137,"vw":151.328556},{"c":152.73,"h":153.0399,"l":151.68,"n":2095,"o":151.77,"t":"2026-05-05T04:00:00Z","v":150103,"vw":152.515521},{"c":153.96,"h":154.21,"l":153.31,"n":4679,"o":153.54,"t":"2026-05-06T04:00:00Z","v":404648,"vw":153.789808},{"c":152.65,"h":153.62,"l":152.3,"n":2802,"o":153.51,"t":"2026-05-07T04:00:00Z","v":202677,"vw":152.888163},{"c":153.8,"h":154.0499,"l":153.26,"n":2347,"o":153.4,"t":"2026-05-08T04:00:00Z","v":180105,"vw":153.760898},{"c":154.8,"h":155.01,"l":154.3,"n":3169,"o":154.62,"t":"2026-05-11T04:00:00Z","v":178706,"vw":154.632641},{"c":155.02,"h":155.29,"l":153.6345,"n":2411,"o":154.57,"t":"2026-05-12T04:00:00Z","v":193393,"vw":154.352223},{"c":155.16,"h":155.46,"l":154.57,"n":2007,"o":155.14,"t":"2026-05-13T04:00:00Z","v":156849,"vw":155.031418},{"c":155.63,"h":156.13,"l":155.51,"n":2091,"o":155.74,"t":"2026-05-14T04:00:00Z","v":176946,"vw":155.814065},{"c":154.03,"h":155.09,"l":154.03,"n":2267,"o":155.01,"t":"2026-05-15T04:00:00Z","v":158949,"vw":154.305728},{"c":154.65,"h":154.74,"l":153.7501,"n":2257,"o":154.45,"t":"2026-05-18T04:00:00Z","v":264797,"vw":154.260575},{"c":154.59,"h":155.45,"l":153.745,"n":2149,"o":154.06,"t":"2026-05-19T04:00:00Z","v":229342,"vw":154.885709},{"c":155.32,"h":155.6,"l":154.465,"n":1962,"o":155.02,"t":"2026-05-20T04:00:00Z","v":180475,"vw":155.19478},{"c":155.72,"h":155.81,"l":154.05,"n":1641,"o":154.85,"t":"2026-05-21T04:00:00Z","v":194357,"vw":155.25876},{"c":156.96,"h":157.455,"l":156.3828,"n":1946,"o":156.46,"t":"2026-05-22T04:00:00Z","v":143907,"vw":157.132807},{"c":157.88,"h":158.27,"l":157.55,"n":3237,"o":157.91,"t":"2026-05-26T04:00:00Z","v":165309,"vw":157.797239},{"c":157.76,"h":158.37,"l":157.29,"n":2458,"o":158.37,"t":"2026-05-27T04:00:00Z","v":160712,"vw":157.650549},{"c":157.53,"h":158.1395,"l":157.08,"n":2612,"o":157.76,"t":"2026-05-28T04:00:00Z","v":188247,"vw":157.738625},{"c":157.59,"h":158,"l":157.41,"n":2337,"o":158,"t":"2026-05-29T04:00:00Z","v":159329,"vw":157.608369},{"c":157.3,"h":157.58,"l":156.896,"n":2944,"o":157.03,"t":"2026-06-01T04:00:00Z","v":200449,"vw":157.219099},{"c":158.7,"h":158.875,"l":157.16,"n":3055,"o":157.16,"t":"2026-06-02T04:00:00Z","v":182752,"vw":158.083406},{"c":158.83,"h":159.32,"l":158.24,"n":2749,"o":158.53,"t":"2026-06-03T04:00:00Z","v":225968,"vw":159.020488},{"c":160.06,"h":160.395,"l":159.37,"n":2951,"o":159.37,"t":"2026-06-04T04:00:00Z","v":323224,"vw":160.15256},{"c":157.73,"h":159.73,"l":157.69,"n":3853,"o":159.54,"t":"2026-06-05T04:00:00Z","v":252907,"vw":158.750033},{"c":158.49,"h":159.5138,"l":158.3,"n":4747,"o":158.93,"t":"2026-06-08T04:00:00Z","v":246781,"vw":158.870666},{"c":159.25,"h":159.83,"l":157.01,"n":3796,"o":159.33,"t":"2026-06-09T04:00:00Z","v":274684,"vw":158.377307},{"c":157.83,"h":159.94,"l":157.75,"n":3420,"o":159.06,"t":"2026-06-10T04:00:00Z","v":309960,"vw":158.647448},{"c":160.7,"h":161.3388,"l":158.74,"n":3586,"o":158.83,"t":"2026-06-11T04:00:00Z","v":360303,"vw":159.679868},{"c":162.14,"h":162.49,"l":160.83,"n":3197,"o":161.03,"t":"2026-06-12T04:00:00Z","v":302659,"vw":162.054475},{"c":163.09,"h":163.72,"l":162.92,"n":3563,"o":163.15,"t":"2026-06-15T04:00:00Z","v":285908,"vw":163.373811},{"c":163,"h":164.4,"l":162.87,"n":3407,"o":163.66,"t":"2026-06-16T04:00:00Z","v":291576,"vw":163.367077},{"c":161.96,"h":163.85,"l":161.64,"n":4559,"o":163.2,"t":"2026-06-17T04:00:00Z","v":497624,"vw":163.02639},{"c":162.27,"h":163.598,"l":162.19,"n":3409,"o":163.51,"t":"2026-06-18T04:00:00Z","v":255495,"vw":162.619105},{"c":164.04,"h":164.07,"l":163.15,"n":3402,"o":163.15,"t":"2026-06-22T04:00:00Z","v":248018,"vw":163.777642},{"c":162.69,"h":163.31,"l":161.725,"n":3687,"o":162.49,"t":"2026-06-23T04:00:00Z","v":325163,"vw":162.793374},{"c":162.59,"h":163.1897,"l":161.86,"n":2770,"o":162.88,"t":"2026-06-24T04:00:00Z","v":267450,"vw":162.597588},{"c":165.02,"h":166.02,"l":164.6651,"n":4242,"o":164.91,"t":"2026-06-25T04:00:00Z","v":312982,"vw":165.350087},{"c":163.2,"h":164.555,"l":163.13,"n":3362,"o":163.66,"t":"2026-06-26T04:00:00Z","v":248648,"vw":163.816332},{"c":163.74,"h":163.8036,"l":162.22,"n":5127,"o":163.64,"t":"2026-06-29T04:00:00Z","v":498022,"vw":163.155498},{"c":163.45,"h":163.95,"l":163.23,"n":2810,"o":163.66,"t":"2026-06-30T04:00:00Z","v":293271,"vw":163.609458},{"c":162.64,"h":163.6,"l":162.15,"n":5089,"o":162.54,"t":"2026-07-01T04:00:00Z","v":424828,"vw":162.856708},{"c":164.03,"h":164.31,"l":162.615,"n":2846,"o":163.64,"t":"2026-07-02T04:00:00Z","v":261390,"vw":163.25055},{"c":164.21,"h":164.705,"l":163.785,"n":3993,"o":164.53,"t":"2026-07-06T04:00:00Z","v":319989,"vw":164.192829},{"c":164.11,"h":164.79,"l":163.57,"n":2627,"o":164.59,"t":"2026-07-07T04:00:00Z","v":259907,"vw":163.920682},{"c":162.62,"h":163.52,"l":162.5732,"n":3509,"o":163.26,"t":"2026-07-08T04:00:00Z","v":272134,"vw":162.919388},{"c":163.2,"h":163.9249,"l":163,"n":2577,"o":163.44,"t":"2026-07-09T04:00:00Z","v":227759,"vw":163.537574},{"c":163.6,"h":163.77,"l":162.74,"n":2950,"o":163.21,"t":"2026-07-10T04:00:00Z","v":186800,"vw":163.441784},{"c":163.39,"h":163.83,"l":162.89,"n":2459,"o":163.43,"t":"2026-07-13T04:00:00Z","v":296031,"vw":163.338213},{"c":162.83,"h":164.01,"l":162.76,"n":2582,"o":163.4,"t":"2026-07-14T04:00:00Z","v":247456,"vw":163.066211},{"c":161.89,"h":163.06,"l":161.39,"n":2588,"o":162.83,"t":"2026-07-15T04:00:00Z","v":210080,"vw":162.022385},{"c":162.7,"h":162.71,"l":161.83,"n":3236,"o":161.86,"t":"2026-07-16T04:00:00Z","v":176432,"vw":162.342352},{"c":161.83,"h":163.6799,"l":161.81,"n":3504,"o":162.33,"t":"2026-07-17T04:00:00Z","v":264851,"vw":162.730259},{"c":161.04,"h":162.4098,"l":160.83,"n":3066,"o":162.33,"t":"2026-07-20T04:00:00Z","v":203687,"vw":161.52291},{"c":162.61,"h":162.91,"l":161.23,"n":2374,"o":161.71,"t":"2026-07-21T04:00:00Z","v":208413,"vw":162.55694},{"c":163,"h":163.6205,"l":162.76,"n":2156,"o":162.76,"t":"2026-07-22T04:00:00Z","v":143622,"vw":163.342628},{"c":163.64,"h":163.835,"l":162.72,"n":2352,"o":162.74,"t":"2026-07-23T04:00:00Z","v":202410,"vw":163.454307},{"c":164.21,"h":164.595,"l":163.475,"n":2481,"o":163.48,"t":"2026-07-24T04:00:00Z","v":223833,"vw":164.079115},{"c":164.68,"h":165.39,"l":164,"n":2990,"o":164.79,"t":"2026-07-27T04:00:00Z","v":184976,"vw":164.495449},{"c":165.42,"h":165.96,"l":165.155,"n":2853,"o":165.19,"t":"2026-07-28T04:00:00Z","v":243586,"vw":165.554215},{"c":162.62,"h":165.415,"l":162.62,"n":3199,"o":165.33,"t":"2026-07-29T04:00:00Z","v":287396,"vw":163.941399},{"c":163.58,"h":163.72,"l":161.88,"n":3020,"o":162.59,"t":"2026-07-30T04:00:00Z","v":313526,"vw":162.853937},{"c":163.2,"h":164.1918,"l":162.37,"n":3225,"o":163.92,"t":"2026-07-31T04:00:00Z","v":256521,"vw":163.386858},{"c":163.88,"h":164.02,"l":163.11,"n":4538,"o":163.3,"t":"2026-08-03T04:00:00Z","v":245678,"vw":163.50313},{"c":166.26,"h":166.56,"l":164.22,"n":3243,"o":164.59,"t":"2026-08-04T04:00:00Z","v":215957,"vw":165.942435},{"c":166.51,"h":167.205,"l":166.19,"n":3019,"o":166.81,"t":"2026-08-05T04:00:00Z","v":176523,"vw":166.784702},{"c":166.04,"h":167.2976,"l":165.8,"n":2359,"o":166.89,"t":"2026-08-06T04:00:00Z","v":150446,"vw":166.160153},{"c":166.79,"h":166.82,"l":165.585,"n":2174,"o":166.16,"t":"2026-08-07T04:00:00Z","v":141128,"vw":166.389928},{"c":167.3,"h":167.45,"l":166.66,"n":3432,"o":166.66,"t":"2026-08-10T04:00:00Z","v":180176,"vw":167.183217},{"c":167.39,"h":168.02,"l":167.17,"n":2224,"o":167.46,"t":"2026-08-11T04:00:00Z","v":171574,"vw":167.382668},{"c":168.24,"h":168.5,"l":167.475,"n":2686,"o":167.84,"t":"2026-08-12T04:00:00Z","v":229549,"vw":168.079018},{"c":168.65,"h":169.05,"l":168.24,"n":2128,"o":168.52,"t":"2026-08-13T04:00:00Z","v":198522,"vw":168.589499},{"c":168.84,"h":168.95,"l":168.46,"n":2701,"o":168.83,"t":"2026-08-14T04:00:00Z","v":176041,"vw":168.748659},{"c":168.39,"h":169.255,"l":168.31,"n":2284,"o":168.56,"t":"2026-08-17T04:00:00Z","v":172107,"vw":168.845019},{"c":168.29,"h":168.79,"l":168.11,"n":2331,"o":168.39,"t":"2026-08-18T04:00:00Z","v":218810,"vw":168.344203},{"c":168.71,"h":169.84,"l":168.525,"n":2473,"o":169.21,"t":"2026-08-19T04:00:00Z","v":357716,"vw":169.269299},{"c":167.2,"h":168.615,"l":167.15,"n":3221,"o":167.88,"t":"2026-08-20T04:00:00Z","v":409724,"vw":167.999621},{"c":168.17,"h":168.4482,"l":167.85,"n":2558,"o":167.85,"t":"2026-08-21T04:00:00Z","v":200118,"vw":168.178215},{"c":168.3,"h":168.37,"l":167.73,"n":2717,"o":168.03,"t":"2026-08-24T04:00:00Z","v":338951,"vw":168.079219},{"c":168.51,"h":168.6,"l":167.86,"n":3332,"o":168.56,"t":"2026-08-25T04:00:00Z","v":241106,"vw":168.350255},{"c":168.34,"h":168.73,"l":168,"n":2865,"o":168.09,"t":"2026-08-26T04:00:00Z","v":202298,"vw":168.51661},{"c":167.32,"h":167.91,"l":166.995,"n":2555,"o":167.91,"t":"2026-08-27T04:00:00Z","v":569904,"vw":167.473512},{"c":167.29,"h":167.86,"l":166.955,"n":2715,"o":167.47,"t":"2026-08-28T04:00:00Z","v":279371,"vw":167.360629},{"c":167.13,"h":167.34,"l":166.78,"n":4068,"o":167.06,"t":"2026-08-31T04:00:00Z","v":252693,"vw":167.121653},{"c":166.47,"h":167.6499,"l":166.145,"n":3885,"o":167.2,"t":"2026-09-01T04:00:00Z","v":810055,"vw":166.773938},{"c":167.36,"h":167.61,"l":166.795,"n":2747,"o":166.84,"t":"2026-09-02T04:00:00Z","v":211882,"vw":167.273997},{"c":168.33,"h":168.43,"l":167.03,"n":2637,"o":167.85,"t":"2026-09-03T04:00:00Z","v":165669,"vw":168.075198},{"c":167.94,"h":168.29,"l":167.44,"n":2900,"o":167.44,"t":"2026-09-04T04:00:00Z","v":143920,"vw":167.985519},{"c":166.6,"h":167.5134,"l":166.52,"n":4983,"o":167.48,"t":"2026-09-08T04:00:00Z","v":292987,"vw":167.056547},{"c":166.25,"h":166.71,"l":166,"n":2602,"o":166.35,"t":"2026-09-09T04:00:00Z","v":192843,"vw":166.344332},{"c":165.1,"h":166.04,"l":164.92,"n":4018,"o":165.74,"t":"2026-09-10T04:00:00Z","v":304603,"vw":165.202741},{"c":166.3,"h":166.67,"l":165.78,"n":2812,"o":166.39,"t":"2026-09-11T04:00:00Z","v":260053,"vw":166.308405},{"c":165.51,"h":166.04,"l":165.27,"n":2831,"o":165.64,"t":"2026-09-14T04:00:00Z","v":211004,"vw":165.643321},{"c":165.4,"h":165.68,"l":164.88,"n":2352,"o":165.68,"t":"2026-09-15T04:00:00Z","v":141170,"vw":165.276565},{"c":163.9,"h":165.62,"l":163.1201,"n":2523,"o":165.62,"t":"2026-09-16T04:00:00Z","v":192522,"vw":164.875568},{"c":164.61,"h":165.175,"l":164.21,"n":2295,"o":165.09,"t":"2026-09-17T04:00:00Z","v":154919,"vw":164.643783},{"c":164.43,"h":164.56,"l":163.82,"n":2737,"o":164.15,"t":"2026-09-18T04:00:00Z","v":152045,"vw":164.164033},{"c":165.13,"h":165.545,"l":164.4087,"n":3136,"o":165.19,"t":"2026-09-21T04:00:00Z","v":172623,"vw":165.138479},{"c":164.88,"h":165.44,"l":164.3801,"n":2737,"o":165.27,"t":"2026-09-22T04:00:00Z","v":296868,"vw":164.861353},{"c":164.35,"h":165.43,"l":164.22,"n":1999,"o":164.85,"t":"2026-09-23T04:00:00Z","v":134514,"vw":164.555481},{"c":163.83,"h":164.5698,"l":163.535,"n":2881,"o":164.22,"t":"2026-09-24T04:00:00Z","v":218638,"vw":163.891437},{"c":164.64,"h":164.79,"l":163.735,"n":2554,"o":164.04,"t":"2026-09-25T04:00:00Z","v":186297,"vw":164.343867},{"c":162.88,"h":163.42,"l":162.66,"n":3680,"o":163.38,"t":"2026-09-28T04:00:00Z","v":235024,"vw":163.041724},{"c":162.51,"h":162.86,"l":161.84,"n":4521,"o":162.63,"t":"2026-09-29T04:00:00Z","v":305572,"vw":162.268273},{"c":161.09,"h":162.77,"l":161.06,"n":2905,"o":162.77,"t":"2026-09-30T04:00:00Z","v":231448,"vw":162.092112},{"c":161.33,"h":161.53,"l":159.97,"n":3550,"o":161.04,"t":"2026-10-01T04:00:00Z","v":435188,"vw":160.967101},{"c":161.71,"h":162.21,"l":161.28,"n":4511,"o":161.94,"t":"2026-10-02T04:00:00Z","v":227303,"vw":161.661296},{"c":161.94,"h":162.08,"l":160.45,"n":3354,"o":161.49,"t":"2026-10-05T04:00:00Z","v":211648,"vw":161.640796},{"c":162.63,"h":162.99,"l":162.235,"n":4688,"o":162.25,"t":"2026-10-06T04:00:00Z","v":291960,"vw":162.685714},{"c":162.28,"h":162.62,"l":161.65,"n":3308,"o":161.83,"t":"2026-10-07T04:00:00Z","v":228037,"vw":162.199472},{"c":163.22,"h":163.3,"l":161.7101,"n":3201,"o":162,"t":"2026-10-08T04:00:00Z","v":189483,"vw":162.567405},{"c":163.78,"h":163.905,"l":162.94,"n":2522,"o":162.94,"t":"2026-10-09T04:00:00Z","v":166739,"vw":163.670037},{"c":164.45,"h":164.47,"l":163.825,"n":2085,"o":163.93,"t":"2026-10-12T04:00:00Z","v":139165,"vw":164.184005},{"c":163.48,"h":164.596,"l":163.21,"n":2562,"o":164.56,"t":"2026-10-13T04:00:00Z","v":149031,"vw":163.613637},{"c":164.12,"h":164.13,"l":163.07,"n":3152,"o":163.07,"t":"2026-10-14T04:00:00Z","v":192305,"vw":163.653489},{"c":165.35,"h":165.56,"l":164.85,"n":3153,"o":165.03,"t":"2026-10-15T04:00:00Z","v":246947,"vw":165.28419},{"c":165.68,"h":166.59,"l":165.355,"n":2937,"o":166.06,"t":"2026-10-16T04:00:00Z","v":252329,"vw":165.888263},{"c":164.99,"h":165.845,"l":164.95,"n":3029,"o":165.5,"t":"2026-10-19T04:00:00Z","v":219311,"vw":165.259329},{"c":166.39,"h":166.785,"l":165.25,"n":3065,"o":165.25,"t":"2026-10-20T04:00:00Z","v":211271,"vw":166.279195},{"c":166.64,"h":166.76,"l":166.04,"n":3049,"o":166.51,"t":"2026-10-21T04:00:00Z","v":209723,"vw":166.504113},{"c":167.91,"h":168.04,"l":166.46,"n":3773,"o":166.46,"t":"2026-10-22T04:00:00Z","v":462584,"vw":167.577476}],"volatilityBars":[{"c":165,"h":165,"l":165,"n":1,"o":165,"t":"2026-09-22T11:00:00Z","v":100,"vw":165},{"c":164.9,"h":165.44,"l":164.71,"n":136,"o":165.27,"t":"2026-09-22T13:30:00Z","v":101387,"vw":164.96486},{"c":164.71,"h":164.89,"l":164.71,"n":84,"o":164.82,"t":"2026-09-22T13:45:00Z","v":4123,"vw":164.80376},{"c":164.6393,"h":164.9608,"l":164.605,"n":210,"o":164.725,"t":"2026-09-22T14:00:00Z","v":14272,"vw":164.696735},{"c":164.39,"h":164.62,"l":164.39,"n":116,"o":164.62,"t":"2026-09-22T14:15:00Z","v":9869,"vw":164.511059},{"c":164.48,"h":164.55,"l":164.3801,"n":145,"o":164.42,"t":"2026-09-22T14:30:00Z","v":9354,"vw":164.43584},{"c":164.52,"h":164.525,"l":164.405,"n":29,"o":164.405,"t":"2026-09-22T14:45:00Z","v":3132,"vw":164.448005},{"c":164.515,"h":164.525,"l":164.48,"n":34,"o":164.48,"t":"2026-09-22T15:00:00Z","v":3133,"vw":164.498956},{"c":164.48,"h":164.59,"l":164.48,"n":31,"o":164.51,"t":"2026-09-22T15:15:00Z","v":3659,"vw":164.53164},{"c":164.5538,"h":164.5538,"l":164.43,"n":49,"o":164.43,"t":"2026-09-22T15:30:00Z","v":4283,"vw":164.496778},{"c":164.57,"h":164.6,"l":164.49,"n":78,"o":164.5599,"t":"2026-09-22T15:45:00Z","v":6542,"vw":164.575759},{"c":164.845,"h":164.85,"l":164.62,"n":63,"o":164.68,"t":"2026-09-22T16:00:00Z","v":5278,"vw":164.740581},{"c":164.665,"h":164.76,"l":164.665,"n":41,"o":164.758,"t":"2026-09-22T16:15:00Z","v":3592,"vw":164.694646},{"c":164.75,"h":164.83,"l":164.745,"n":30,"o":164.819,"t":"2026-09-22T16:30:00Z","v":2804,"vw":164.772186},{"c":164.855,"h":164.89,"l":164.76,"n":48,"o":164.76,"t":"2026-09-22T16:45:00Z","v":25358,"vw":164.852079},{"c":164.72,"h":164.86,"l":164.72,"n":55,"o":164.86,"t":"2026-09-22T17:00:00Z","v":6387,"vw":164.771675},{"c":164.71,"h":164.71,"l":164.6,"n":61,"o":164.7092,"t":"2026-09-22T17:15:00Z","v":6706,"vw":164.668588},{"c":164.85,"h":164.85,"l":164.74,"n":34,"o":164.8199,"t":"2026-09-22T17:30:00Z","v":4427,"vw":164.819095},{"c":164.86,"h":164.91,"l":164.805,"n":68,"o":164.82,"t":"2026-09-22T17:45:00Z","v":6991,"vw":164.839165},{"c":164.8899,"h":164.9,"l":164.84,"n":22,"o":164.85,"t":"2026-09-22T18:00:00Z","v":2427,"vw":164.881637},{"c":164.93,"h":164.93,"l":164.83,"n":21,"o":164.8399,"t":"2026-09-22T18:15:00Z","v":1174,"vw":164.869612},{"c":164.8734,"h":164.935,"l":164.865,"n":58,"o":164.91,"t":"2026-09-22T18:30:00Z","v":4944,"vw":164.898418},{"c":164.92,"h":164.98,"l":164.92,"n":66,"o":164.96,"t":"2026-09-22T18:45:00Z","v":6545,"vw":164.957949},{"c":164.975,"h":165,"l":164.955,"n":44,"o":164.975,"t":"2026-09-22T19:00:00Z","v":2719,"vw":164.9773},{"c":164.99,"h":165.0433,"l":164.99,"n":104,"o":164.9928,"t":"2026-09-22T19:15:00Z","v":10477,"vw":165.024104},{"c":165.11,"h":165.18,"l":164.97,"n":126,"o":164.98,"t":"2026-09-22T19:30:00Z","v":12076,"vw":165.030133},{"c":164.92,"h":165.1899,"l":164.83,"n":201,"o":165.14,"t":"2026-09-22T19:45:00Z","v":20767,"vw":165.013335},{"c":164.88,"h":164.88,"l":164.88,"n":7,"o":164.88,"t":"2026-09-22T20:00:00Z","v":741,"vw":164.88},{"c":164.7315,"h":164.9799,"l":164.7315,"n":40,"o":164.85,"t":"2026-09-23T13:30:00Z","v":4381,"vw":164.889283},{"c":164.68,"h":164.81,"l":164.62,"n":34,"o":164.81,"t":"2026-09-23T13:45:00Z","v":2663,"vw":164.700293},{"c":165.1,"h":165.105,"l":164.8,"n":39,"o":164.87,"t":"2026-09-23T14:00:00Z","v":5007,"vw":164.852095},{"c":165.12,"h":165.43,"l":165.12,"n":66,"o":165.365,"t":"2026-09-23T14:15:00Z","v":3445,"vw":165.202714},{"c":165.19,"h":165.35,"l":165.105,"n":23,"o":165.27,"t":"2026-09-23T14:30:00Z","v":1366,"vw":165.224257},{"c":164.89,"h":165.11,"l":164.87,"n":84,"o":165.04,"t":"2026-09-23T14:45:00Z","v":7436,"vw":165.01894},{"c":164.805,"h":164.86,"l":164.76,"n":26,"o":164.8456,"t":"2026-09-23T15:00:00Z","v":1904,"vw":164.79607},{"c":164.702,"h":164.8899,"l":164.702,"n":35,"o":164.81,"t":"2026-09-23T15:15:00Z","v":2648,"vw":164.846662},{"c":164.68,"h":164.69,"l":164.64,"n":43,"o":164.665,"t":"2026-09-23T15:30:00Z","v":2527,"vw":164.668552},{"c":164.5783,"h":164.7251,"l":164.5723,"n":16,"o":164.7251,"t":"2026-09-23T15:45:00Z","v":993,"vw":164.609956},{"c":164.58,"h":164.58,"l":164.5,"n":29,"o":164.54,"t":"2026-09-23T16:00:00Z","v":1746,"vw":164.537843},{"c":164.555,"h":164.58,"l":164.4801,"n":43,"o":164.58,"t":"2026-09-23T16:15:00Z","v":20293,"vw":164.498174},{"c":164.56,"h":164.686,"l":164.55,"n":19,"o":164.686,"t":"2026-09-23T16:30:00Z","v":2310,"vw":164.597637},{"c":164.4423,"h":164.575,"l":164.385,"n":45,"o":164.575,"t":"2026-09-23T16:45:00Z","v":2262,"vw":164.463372},{"c":164.41,"h":164.45,"l":164.34,"n":19,"o":164.44,"t":"2026-09-23T17:00:00Z","v":2029,"vw":164.384089},{"c":164.55,"h":164.5699,"l":164.4101,"n":54,"o":164.42,"t":"2026-09-23T17:15:00Z","v":6567,"vw":164.521823},{"c":164.55,"h":164.55,"l":164.5,"n":26,"o":164.5,"t":"2026-09-23T17:30:00Z","v":1613,"vw":164.521508},{"c":164.75,"h":164.75,"l":164.6496,"n":70,"o":164.71,"t":"2026-09-23T17:45:00Z","v":819,"vw":164.703551},{"c":164.6267,"h":164.8,"l":164.605,"n":49,"o":164.79,"t":"2026-09-23T18:00:00Z","v":3557,"vw":164.685058},{"c":164.48,"h":164.625,"l":164.48,"n":28,"o":164.625,"t":"2026-09-23T18:15:00Z","v":2664,"vw":164.540185},{"c":164.3901,"h":164.51,"l":164.385,"n":39,"o":164.49,"t":"2026-09-23T18:30:00Z","v":3080,"vw":164.454358},{"c":164.406,"h":164.42,"l":164.345,"n":36,"o":164.383,"t":"2026-09-23T18:45:00Z","v":3828,"vw":164.387187},{"c":164.41,"h":164.433,"l":164.34,"n":37,"o":164.433,"t":"2026-09-23T19:00:00Z","v":3908,"vw":164.369128},{"c":164.32,"h":164.4,"l":164.28,"n":74,"o":164.39,"t":"2026-09-23T19:15:00Z","v":7623,"vw":164.336834},{"c":164.38,"h":164.48,"l":164.315,"n":73,"o":164.315,"t":"2026-09-23T19:30:00Z","v":8737,"vw":164.382104},{"c":164.32,"h":164.485,"l":164.22,"n":267,"o":164.36,"t":"2026-09-23T19:45:00Z","v":19418,"vw":164.289984},{"c":164.35,"h":164.35,"l":164.35,"n":8,"o":164.35,"t":"2026-09-23T20:00:00Z","v":1653,"vw":164.35},{"c":164,"h":164,"l":164,"n":41,"o":164,"t":"2026-09-24T11:15:00Z","v":1500,"vw":164},{"c":164.09,"h":164.33,"l":164.09,"n":29,"o":164.22,"t":"2026-09-24T13:30:00Z","v":2723,"vw":164.213354},{"c":164.38,"h":164.382,"l":164.175,"n":23,"o":164.175,"t":"2026-09-24T13:45:00Z","v":1090,"vw":164.291218},{"c":164.53,"h":164.54,"l":164.32,"n":75,"o":164.32,"t":"2026-09-24T14:00:00Z","v":4577,"vw":164.433116},{"c":164.28,"h":164.5698,"l":164.215,"n":44,"o":164.41,"t":"2026-09-24T14:15:00Z","v":2050,"vw":164.428165},{"c":164.1837,"h":164.38,"l":164.18,"n":75,"o":164.28,"t":"2026-09-24T14:30:00Z","v":3542,"vw":164.245329},{"c":163.88,"h":164.09,"l":163.88,"n":63,"o":164.09,"t":"2026-09-24T14:45:00Z","v":2602,"vw":164.003006},{"c":163.848,"h":163.915,"l":163.81,"n":44,"o":163.9,"t":"2026-09-24T15:00:00Z","v":2887,"vw":163.840055},{"c":163.689,"h":163.8,"l":163.66,"n":45,"o":163.7337,"t":"2026-09-24T15:15:00Z","v":3409,"vw":163.698801},{"c":163.65,"h":163.65,"l":163.56,"n":38,"o":163.63,"t":"2026-09-24T15:30:00Z","v":3004,"vw":163.607636},{"c":163.655,"h":163.7,"l":163.6,"n":102,"o":163.7,"t":"2026-09-24T15:45:00Z","v":11221,"vw":163.639637},{"c":163.61,"h":163.625,"l":163.535,"n":67,"o":163.535,"t":"2026-09-24T16:00:00Z","v":7275,"vw":163.573443},{"c":164.03,"h":164.2,"l":163.69,"n":56,"o":163.69,"t":"2026-09-24T16:15:00Z","v":3686,"vw":163.957332},{"c":164.12,"h":164.175,"l":163.925,"n":26,"o":163.925,"t":"2026-09-24T16:30:00Z","v":2812,"vw":164.018526},{"c":164.009,"h":164.045,"l":163.915,"n":34,"o":163.95,"t":"2026-09-24T16:45:00Z","v":3002,"vw":163.98427},{"c":163.98,"h":164,"l":163.87,"n":47,"o":163.93,"t":"2026-09-24T17:00:00Z","v":18638,"vw":163.970655},{"c":163.83,"h":163.989,"l":163.765,"n":125,"o":163.9499,"t":"2026-09-24T17:15:00Z","v":16194,"vw":163.90121},{"c":163.87,"h":163.87,"l":163.79,"n":93,"o":163.825,"t":"2026-09-24T17:30:00Z","v":8456,"vw":163.825659},{"c":163.95,"h":163.95,"l":163.77,"n":54,"o":163.77,"t":"2026-09-24T17:45:00Z","v":4473,"vw":163.827388},{"c":163.905,"h":163.905,"l":163.71,"n":40,"o":163.9,"t":"2026-09-24T18:00:00Z","v":4014,"vw":163.805739},{"c":164.05,"h":164.07,"l":163.87,"n":69,"o":163.93,"t":"2026-09-24T18:15:00Z","v":6748,"vw":163.968967},{"c":163.94,"h":164.06,"l":163.85,"n":120,"o":163.955,"t":"2026-09-24T18:30:00Z","v":13524,"vw":163.965836},{"c":163.93,"h":163.955,"l":163.86,"n":54,"o":163.92,"t":"2026-09-24T18:45:00Z","v":5072,"vw":163.903323},{"c":163.9233,"h":163.95,"l":163.825,"n":178,"o":163.95,"t":"2026-09-24T19:00:00Z","v":15152,"vw":163.907273},{"c":163.945,"h":163.953,"l":163.91,"n":78,"o":163.9101,"t":"2026-09-24T19:15:00Z","v":6914,"vw":163.935328},{"c":163.985,"h":164,"l":163.93,"n":109,"o":163.93,"t":"2026-09-24T19:30:00Z","v":11690,"vw":163.961962},{"c":163.72,"h":163.96,"l":163.7,"n":499,"o":163.925,"t":"2026-09-24T19:45:00Z","v":41792,"vw":163.787286},{"c":163.83,"h":163.83,"l":163.71,"n":16,"o":163.71,"t":"2026-09-24T20:00:00Z","v":1182,"vw":163.810578},{"c":164.38,"h":164.43,"l":163.81,"n":208,"o":164.04,"t":"2026-09-25T13:30:00Z","v":18640,"vw":164.202814},{"c":164.1301,"h":164.19,"l":164.03,"n":42,"o":164.05,"t":"2026-09-25T13:45:00Z","v":4159,"vw":164.069532},{"c":163.88,"h":163.929,"l":163.735,"n":77,"o":163.929,"t":"2026-09-25T14:00:00Z","v":4201,"vw":163.850473},{"c":163.97,"h":164.01,"l":163.83,"n":106,"o":163.93,"t":"2026-09-25T14:15:00Z","v":7472,"vw":163.920819},{"c":164.03,"h":164.075,"l":163.935,"n":37,"o":163.97,"t":"2026-09-25T14:30:00Z","v":2509,"vw":164.00199},{"c":163.94,"h":164.1712,"l":163.94,"n":31,"o":164.13,"t":"2026-09-25T14:45:00Z","v":4203,"vw":164.040875},{"c":164.05,"h":164.2537,"l":163.97,"n":61,"o":164.22,"t":"2026-09-25T15:00:00Z","v":6252,"vw":164.149842},{"c":164.12,"h":164.19,"l":164.08,"n":29,"o":164.1,"t":"2026-09-25T15:15:00Z","v":1831,"vw":164.130689},{"c":164.045,"h":164.2,"l":164.01,"n":72,"o":164.17,"t":"2026-09-25T15:30:00Z","v":7810,"vw":164.125565},{"c":164.055,"h":164.055,"l":163.98,"n":39,"o":163.985,"t":"2026-09-25T15:45:00Z","v":2960,"vw":164.015948},{"c":164.54,"h":164.59,"l":164.3,"n":23,"o":164.3,"t":"2026-09-25T16:00:00Z","v":2287,"vw":164.354545},{"c":164.5,"h":164.59,"l":164.47,"n":53,"o":164.48,"t":"2026-09-25T16:15:00Z","v":5083,"vw":164.524536},{"c":164.48,"h":164.5541,"l":164.435,"n":42,"o":164.53,"t":"2026-09-25T16:30:00Z","v":3400,"vw":164.495004},{"c":164.352,"h":164.44,"l":164.33,"n":36,"o":164.44,"t":"2026-09-25T16:45:00Z","v":3497,"vw":164.406144},{"c":164.405,"h":164.43,"l":164.38,"n":49,"o":164.39,"t":"2026-09-25T17:00:00Z","v":20359,"vw":164.418157},{"c":164.405,"h":164.44,"l":164.36,"n":36,"o":164.44,"t":"2026-09-25T17:15:00Z","v":3636,"vw":164.393387},{"c":164.47,"h":164.47,"l":164.33,"n":56,"o":164.45,"t":"2026-09-25T17:30:00Z","v":5822,"vw":164.371732},{"c":164.39,"h":164.465,"l":164.365,"n":104,"o":164.465,"t":"2026-09-25T17:45:00Z","v":6348,"vw":164.391093},{"c":164.445,"h":164.4547,"l":164.38,"n":69,"o":164.43,"t":"2026-09-25T18:00:00Z","v":4990,"vw":164.40859},{"c":164.37,"h":164.46,"l":164.37,"n":29,"o":164.46,"t":"2026-09-25T18:15:00Z","v":2652,"vw":164.421463},{"c":164.395,"h":164.47,"l":164.3602,"n":47,"o":164.47,"t":"2026-09-25T18:30:00Z","v":2241,"vw":164.420613},{"c":164.45,"h":164.4699,"l":164.39,"n":32,"o":164.41,"t":"2026-09-25T18:45:00Z","v":5267,"vw":164.410085},{"c":164.535,"h":164.535,"l":164.389,"n":114,"o":164.47,"t":"2026-09-25T19:00:00Z","v":7431,"vw":164.454399},{"c":164.371,"h":164.56,"l":164.34,"n":77,"o":164.56,"t":"2026-09-25T19:15:00Z","v":6675,"vw":164.392362},{"c":164.58,"h":164.59,"l":164.4,"n":80,"o":164.4,"t":"2026-09-25T19:30:00Z","v":5272,"vw":164.486124},{"c":164.6,"h":164.79,"l":164.54,"n":250,"o":164.7,"t":"2026-09-25T19:45:00Z","v":25223,"vw":164.633312},{"c":165.03,"h":165.03,"l":164.64,"n":10,"o":164.64,"t":"2026-09-25T20:00:00Z","v":5390,"vw":164.776062},{"c":163.58,"h":163.58,"l":163.58,"n":3,"o":163.58,"t":"2026-09-28T11:45:00Z","v":458,"vw":163.58},{"c":163.125,"h":163.38,"l":162.89,"n":262,"o":163.38,"t":"2026-09-28T13:30:00Z","v":20602,"vw":163.164498},{"c":163.0851,"h":163.34,"l":163.0851,"n":112,"o":163.15,"t":"2026-09-28T13:45:00Z","v":7581,"vw":163.223717},{"c":163.42,"h":163.42,"l":163.2,"n":52,"o":163.21,"t":"2026-09-28T14:00:00Z","v":2839,"vw":163.267841},{"c":163.27,"h":163.27,"l":163.155,"n":56,"o":163.22,"t":"2026-09-28T14:15:00Z","v":2601,"vw":163.203813},{"c":163,"h":163.2556,"l":163,"n":109,"o":163.25,"t":"2026-09-28T14:30:00Z","v":4994,"vw":163.134175},{"c":162.79,"h":162.99,"l":162.78,"n":95,"o":162.99,"t":"2026-09-28T14:45:00Z","v":6304,"vw":162.849502},{"c":162.7361,"h":162.9,"l":162.7361,"n":78,"o":162.78,"t":"2026-09-28T15:00:00Z","v":2660,"vw":162.832661},{"c":162.72,"h":162.845,"l":162.66,"n":89,"o":162.75,"t":"2026-09-28T15:15:00Z","v":4574,"vw":162.744566},{"c":162.79,"h":162.79,"l":162.7,"n":55,"o":162.7,"t":"2026-09-28T15:30:00Z","v":3377,"vw":162.72716},{"c":162.755,"h":162.795,"l":162.7,"n":57,"o":162.77,"t":"2026-09-28T15:45:00Z","v":3210,"vw":162.764779},{"c":162.7,"h":162.81,"l":162.69,"n":58,"o":162.78,"t":"2026-09-28T16:00:00Z","v":3249,"vw":162.757745},{"c":163.3023,"h":163.3023,"l":162.705,"n":127,"o":162.72,"t":"2026-09-28T16:15:00Z","v":6146,"vw":162.974617},{"c":163.025,"h":163.18,"l":162.965,"n":173,"o":163.18,"t":"2026-09-28T16:30:00Z","v":37351,"vw":163.063241},{"c":163.035,"h":163.08,"l":162.93,"n":52,"o":163.08,"t":"2026-09-28T16:45:00Z","v":5073,"vw":163.027977},{"c":163.2551,"h":163.42,"l":162.985,"n":308,"o":162.995,"t":"2026-09-28T17:00:00Z","v":38500,"vw":163.266652},{"c":162.995,"h":163.24,"l":162.995,"n":44,"o":163.24,"t":"2026-09-28T17:15:00Z","v":3064,"vw":163.12476},{"c":163.02,"h":163.04,"l":162.9372,"n":52,"o":163.04,"t":"2026-09-28T17:30:00Z","v":4078,"vw":162.974063},{"c":163.055,"h":163.06,"l":162.99,"n":162,"o":162.99,"t":"2026-09-28T17:45:00Z","v":5975,"vw":163.028275},{"c":163.06,"h":163.065,"l":163.01,"n":39,"o":163.01,"t":"2026-09-28T18:00:00Z","v":7278,"vw":163.015761},{"c":162.99,"h":163.09,"l":162.96,"n":55,"o":163.09,"t":"2026-09-28T18:15:00Z","v":3104,"vw":162.999731},{"c":162.935,"h":162.99,"l":162.93,"n":77,"o":162.95,"t":"2026-09-28T18:30:00Z","v":3487,"vw":162.952795},{"c":162.9247,"h":162.9912,"l":162.9,"n":81,"o":162.95,"t":"2026-09-28T18:45:00Z","v":6335,"vw":162.949955},{"c":162.81,"h":162.93,"l":162.81,"n":122,"o":162.93,"t":"2026-09-28T19:00:00Z","v":11662,"vw":162.873863},{"c":162.835,"h":162.85,"l":162.75,"n":89,"o":162.8,"t":"2026-09-28T19:15:00Z","v":5594,"vw":162.789308},{"c":162.88,"h":162.88,"l":162.8,"n":101,"o":162.83,"t":"2026-09-28T19:30:00Z","v":9512,"vw":162.834263},{"c":162.85,"h":162.89,"l":162.73,"n":207,"o":162.88,"t":"2026-09-28T19:45:00Z","v":9541,"vw":162.796003},{"c":162.88,"h":162.88,"l":162.88,"n":11,"o":162.88,"t":"2026-09-28T20:00:00Z","v":831,"vw":162.88},{"c":162.7,"h":162.7,"l":162.7,"n":3,"o":162.7,"t":"2026-09-28T21:45:00Z","v":2830,"vw":162.7},{"c":162.75,"h":162.75,"l":162.75,"n":11,"o":162.75,"t":"2026-09-28T22:00:00Z","v":400,"vw":162.75},{"c":162.63,"h":162.63,"l":162.63,"n":1,"o":162.63,"t":"2026-09-29T13:00:00Z","v":120,"vw":162.63},{"c":162.51,"h":162.51,"l":162.51,"n":2,"o":162.51,"t":"2026-09-29T13:15:00Z","v":265,"vw":162.51},{"c":162.7,"h":162.86,"l":162.2624,"n":265,"o":162.63,"t":"2026-09-29T13:30:00Z","v":25652,"vw":162.585777},{"c":162.525,"h":162.745,"l":162.525,"n":133,"o":162.725,"t":"2026-09-29T13:45:00Z","v":7498,"vw":162.637007},{"c":162.74,"h":162.74,"l":162.5363,"n":120,"o":162.56,"t":"2026-09-29T14:00:00Z","v":4345,"vw":162.604797},{"c":162.435,"h":162.76,"l":162.435,"n":131,"o":162.7,"t":"2026-09-29T14:15:00Z","v":5312,"vw":162.594798},{"c":162.15,"h":162.48,"l":162.08,"n":220,"o":162.48,"t":"2026-09-29T14:30:00Z","v":13130,"vw":162.260315},{"c":162.13,"h":162.26,"l":162.11,"n":199,"o":162.14,"t":"2026-09-29T14:45:00Z","v":12542,"vw":162.197422},{"c":161.985,"h":162.08,"l":161.985,"n":131,"o":162.08,"t":"2026-09-29T15:00:00Z","v":8073,"vw":162.034336},{"c":161.94,"h":162.0041,"l":161.84,"n":187,"o":162.0041,"t":"2026-09-29T15:15:00Z","v":14722,"vw":161.880655},{"c":162.07,"h":162.09,"l":161.935,"n":96,"o":161.945,"t":"2026-09-29T15:30:00Z","v":3669,"vw":162.029362},{"c":161.93,"h":162.05,"l":161.91,"n":69,"o":161.9888,"t":"2026-09-29T15:45:00Z","v":3833,"vw":161.958205},{"c":162.055,"h":162.076,"l":161.91,"n":57,"o":161.9495,"t":"2026-09-29T16:00:00Z","v":2354,"vw":162.001098},{"c":162.08,"h":162.08,"l":161.97,"n":125,"o":161.9999,"t":"2026-09-29T16:15:00Z","v":9608,"vw":162.00659},{"c":162.07,"h":162.12,"l":162.04,"n":100,"o":162.07,"t":"2026-09-29T16:30:00Z","v":5758,"vw":162.070882},{"c":162.09,"h":162.09,"l":161.99,"n":97,"o":162.05,"t":"2026-09-29T16:45:00Z","v":4468,"vw":162.031388},{"c":162.135,"h":162.15,"l":161.99,"n":143,"o":162.05,"t":"2026-09-29T17:00:00Z","v":11921,"vw":162.056894},{"c":162.15,"h":162.15,"l":162.03,"n":132,"o":162.11,"t":"2026-09-29T17:15:00Z","v":28354,"vw":162.041447},{"c":162.29,"h":162.29,"l":162.14,"n":111,"o":162.18,"t":"2026-09-29T17:30:00Z","v":31328,"vw":162.247664},{"c":162.24,"h":162.33,"l":162.15,"n":206,"o":162.33,"t":"2026-09-29T17:45:00Z","v":11025,"vw":162.235836},{"c":162.38,"h":162.39,"l":162.23,"n":216,"o":162.23,"t":"2026-09-29T18:00:00Z","v":19479,"vw":162.303791},{"c":162.37,"h":162.51,"l":162.37,"n":75,"o":162.37,"t":"2026-09-29T18:15:00Z","v":5097,"vw":162.42526},{"c":162.45,"h":162.57,"l":162.34,"n":154,"o":162.3899,"t":"2026-09-29T18:30:00Z","v":16621,"vw":162.459236},{"c":162.415,"h":162.5,"l":162.37,"n":120,"o":162.5,"t":"2026-09-29T18:45:00Z","v":9605,"vw":162.40916},{"c":162.47,"h":162.48,"l":162.39,"n":109,"o":162.4,"t":"2026-09-29T19:00:00Z","v":6078,"vw":162.440342},{"c":162.49,"h":162.49,"l":162.4,"n":131,"o":162.425,"t":"2026-09-29T19:15:00Z","v":10360,"vw":162.475227},{"c":162.44,"h":162.52,"l":162.4399,"n":136,"o":162.5,"t":"2026-09-29T19:30:00Z","v":9245,"vw":162.46725},{"c":162.44,"h":162.5,"l":162.39,"n":340,"o":162.44,"t":"2026-09-29T19:45:00Z","v":13911,"vw":162.444791},{"c":162.51,"h":162.51,"l":162.51,"n":10,"o":162.51,"t":"2026-09-29T20:00:00Z","v":1032,"vw":162.51},{"c":162.37,"h":162.77,"l":162.37,"n":117,"o":162.77,"t":"2026-09-30T13:30:00Z","v":32341,"vw":162.719021},{"c":162.29,"h":162.5,"l":162.28,"n":106,"o":162.39,"t":"2026-09-30T13:45:00Z","v":7206,"vw":162.362855},{"c":162.265,"h":162.34,"l":162.12,"n":102,"o":162.28,"t":"2026-09-30T14:00:00Z","v":24067,"vw":162.244425},{"c":162.2,"h":162.42,"l":162.2,"n":66,"o":162.275,"t":"2026-09-30T14:15:00Z","v":4420,"vw":162.328423},{"c":162.29,"h":162.31,"l":162.09,"n":77,"o":162.09,"t":"2026-09-30T14:30:00Z","v":7735,"vw":162.204489},{"c":162.455,"h":162.54,"l":162.24,"n":72,"o":162.24,"t":"2026-09-30T14:45:00Z","v":3866,"vw":162.418278},{"c":162.27,"h":162.34,"l":162.26,"n":33,"o":162.34,"t":"2026-09-30T15:00:00Z","v":3642,"vw":162.279587},{"c":162.28,"h":162.35,"l":162.2035,"n":54,"o":162.34,"t":"2026-09-30T15:15:00Z","v":2829,"vw":162.286963},{"c":162.16,"h":162.35,"l":162.16,"n":129,"o":162.32,"t":"2026-09-30T15:30:00Z","v":10972,"vw":162.225009},{"c":162.125,"h":162.24,"l":162.06,"n":58,"o":162.0975,"t":"2026-09-30T15:45:00Z","v":4962,"vw":162.128688},{"c":162.34,"h":162.34,"l":162.19,"n":51,"o":162.19,"t":"2026-09-30T16:00:00Z","v":5770,"vw":162.312573},{"c":162.17,"h":162.29,"l":162.17,"n":40,"o":162.29,"t":"2026-09-30T16:15:00Z","v":4272,"vw":162.209836},{"c":162.16,"h":162.22,"l":162.11,"n":29,"o":162.14,"t":"2026-09-30T16:30:00Z","v":6790,"vw":162.196304},{"c":162.21,"h":162.22,"l":162.15,"n":25,"o":162.22,"t":"2026-09-30T16:45:00Z","v":1647,"vw":162.183947},{"c":162.05,"h":162.205,"l":162.05,"n":42,"o":162.18,"t":"2026-09-30T17:00:00Z","v":2388,"vw":162.141838},{"c":161.93,"h":161.985,"l":161.8901,"n":29,"o":161.985,"t":"2026-09-30T17:15:00Z","v":2033,"vw":161.939373},{"c":162.09,"h":162.11,"l":161.995,"n":38,"o":162.0199,"t":"2026-09-30T17:30:00Z","v":5203,"vw":162.046032},{"c":162.06,"h":162.075,"l":161.99,"n":166,"o":162.02,"t":"2026-09-30T17:45:00Z","v":7072,"vw":162.028054},{"c":161.87,"h":162.03,"l":161.86,"n":53,"o":162.03,"t":"2026-09-30T18:00:00Z","v":30559,"vw":161.872445},{"c":161.6437,"h":161.84,"l":161.6388,"n":84,"o":161.84,"t":"2026-09-30T18:15:00Z","v":3375,"vw":161.717392},{"c":161.675,"h":161.72,"l":161.64,"n":59,"o":161.68,"t":"2026-09-30T18:30:00Z","v":3977,"vw":161.666706},{"c":161.63,"h":161.69,"l":161.565,"n":73,"o":161.69,"t":"2026-09-30T18:45:00Z","v":7542,"vw":161.592772},{"c":161.625,"h":161.66,"l":161.58,"n":91,"o":161.65,"t":"2026-09-30T19:00:00Z","v":7645,"vw":161.614501},{"c":161.63,"h":161.7,"l":161.61,"n":96,"o":161.7,"t":"2026-09-30T19:15:00Z","v":6543,"vw":161.65531},{"c":161.475,"h":161.62,"l":161.46,"n":146,"o":161.61,"t":"2026-09-30T19:30:00Z","v":8026,"vw":161.538978},{"c":161.06,"h":161.48,"l":161.06,"n":282,"o":161.45,"t":"2026-09-30T19:45:00Z","v":16273,"vw":161.301109},{"c":161.09,"h":161.09,"l":161.09,"n":8,"o":161.09,"t":"2026-09-30T20:00:00Z","v":797,"vw":161.09},{"c":161.09,"h":161.09,"l":161.09,"n":1,"o":161.09,"t":"2026-09-30T22:30:00Z","v":100,"vw":161.09},{"c":160.725,"h":161.28,"l":160.725,"n":140,"o":161.04,"t":"2026-10-01T13:30:00Z","v":11688,"vw":161.033622},{"c":160.53,"h":160.915,"l":160.53,"n":75,"o":160.76,"t":"2026-10-01T13:45:00Z","v":6595,"vw":160.733374},{"c":160.23,"h":160.48,"l":160.04,"n":126,"o":160.48,"t":"2026-10-01T14:00:00Z","v":7207,"vw":160.178373},{"c":160.04,"h":160.36,"l":160.04,"n":124,"o":160.34,"t":"2026-10-01T14:15:00Z","v":7444,"vw":160.165325},{"c":160.315,"h":160.42,"l":160.06,"n":110,"o":160.06,"t":"2026-10-01T14:30:00Z","v":4765,"vw":160.266037},{"c":160.2,"h":160.44,"l":160.12,"n":119,"o":160.345,"t":"2026-10-01T14:45:00Z","v":13591,"vw":160.211156},{"c":160.175,"h":160.175,"l":159.97,"n":124,"o":160.15,"t":"2026-10-01T15:00:00Z","v":6229,"vw":160.045091},{"c":160.255,"h":160.34,"l":160.22,"n":59,"o":160.22,"t":"2026-10-01T15:15:00Z","v":6110,"vw":160.305951},{"c":160.305,"h":160.43,"l":160.1101,"n":83,"o":160.21,"t":"2026-10-01T15:30:00Z","v":10621,"vw":160.186369},{"c":160.5,"h":160.52,"l":160.29,"n":104,"o":160.29,"t":"2026-10-01T15:45:00Z","v":9121,"vw":160.416288},{"c":160.43,"h":160.565,"l":160.42,"n":61,"o":160.565,"t":"2026-10-01T16:00:00Z","v":3070,"vw":160.49884},{"c":160.62,"h":160.635,"l":160.405,"n":40,"o":160.415,"t":"2026-10-01T16:15:00Z","v":2824,"vw":160.464341},{"c":160.83,"h":160.83,"l":160.6699,"n":100,"o":160.67,"t":"2026-10-01T16:30:00Z","v":6485,"vw":160.702961},{"c":160.74,"h":160.85,"l":160.74,"n":37,"o":160.83,"t":"2026-10-01T16:45:00Z","v":1987,"vw":160.833834},{"c":160.72,"h":160.85,"l":160.69,"n":40,"o":160.69,"t":"2026-10-01T17:00:00Z","v":4795,"vw":160.752209},{"c":160.995,"h":161.09,"l":160.99,"n":42,"o":160.99,"t":"2026-10-01T17:15:00Z","v":1981,"vw":161.010849},{"c":161.075,"h":161.14,"l":160.98,"n":75,"o":160.99,"t":"2026-10-01T17:30:00Z","v":6451,"vw":161.042367},{"c":161.15,"h":161.295,"l":161.12,"n":136,"o":161.24,"t":"2026-10-01T17:45:00Z","v":4017,"vw":161.189077},{"c":161.03,"h":161.17,"l":160.855,"n":62,"o":161.17,"t":"2026-10-01T18:00:00Z","v":3811,"vw":160.995617},{"c":161.06,"h":161.11,"l":160.97,"n":269,"o":161.05,"t":"2026-10-01T18:15:00Z","v":36677,"vw":161.046641},{"c":161.07,"h":161.3,"l":161.04,"n":101,"o":161.1,"t":"2026-10-01T18:30:00Z","v":219948,"vw":161.105844},{"c":161.105,"h":161.1101,"l":161.01,"n":49,"o":161.05,"t":"2026-10-01T18:45:00Z","v":3170,"vw":161.074949},{"c":161.19,"h":161.21,"l":161.11,"n":79,"o":161.21,"t":"2026-10-01T19:00:00Z","v":5678,"vw":161.173043},{"c":161.12,"h":161.265,"l":161.12,"n":89,"o":161.22,"t":"2026-10-01T19:15:00Z","v":5859,"vw":161.196138},{"c":161.25,"h":161.2899,"l":161.2,"n":122,"o":161.23,"t":"2026-10-01T19:30:00Z","v":9295,"vw":161.228904},{"c":161.315,"h":161.53,"l":161.24,"n":282,"o":161.349,"t":"2026-10-01T19:45:00Z","v":22717,"vw":161.372796},{"c":161.33,"h":161.33,"l":161.33,"n":10,"o":161.33,"t":"2026-10-01T20:00:00Z","v":2750,"vw":161.33},{"c":162.2,"h":162.2,"l":161.34,"n":52,"o":161.34,"t":"2026-10-02T11:00:00Z","v":3053,"vw":161.628955},{"c":162,"h":162.5,"l":161.54,"n":581,"o":161.65,"t":"2026-10-02T11:15:00Z","v":5340,"vw":161.851716},{"c":162.35,"h":162.35,"l":162.35,"n":1,"o":162.35,"t":"2026-10-02T12:45:00Z","v":310,"vw":162.35},{"c":162.31,"h":162.31,"l":162.31,"n":5,"o":162.31,"t":"2026-10-02T13:00:00Z","v":435,"vw":162.31},{"c":161.935,"h":162.14,"l":161.5,"n":275,"o":161.94,"t":"2026-10-02T13:30:00Z","v":26876,"vw":161.822643},{"c":161.6,"h":162.21,"l":161.46,"n":92,"o":162.07,"t":"2026-10-02T13:45:00Z","v":7541,"vw":161.997741},{"c":161.6397,"h":161.7,"l":161.5,"n":148,"o":161.55,"t":"2026-10-02T14:00:00Z","v":13062,"vw":161.582298},{"c":161.8399,"h":161.8399,"l":161.6,"n":98,"o":161.61,"t":"2026-10-02T14:15:00Z","v":8122,"vw":161.745682},{"c":161.83,"h":161.89,"l":161.62,"n":163,"o":161.69,"t":"2026-10-02T14:30:00Z","v":12591,"vw":161.773965},{"c":161.69,"h":161.9,"l":161.63,"n":166,"o":161.8,"t":"2026-10-02T14:45:00Z","v":9762,"vw":161.782684},{"c":161.34,"h":161.72,"l":161.28,"n":76,"o":161.715,"t":"2026-10-02T15:00:00Z","v":4580,"vw":161.559468},{"c":161.435,"h":161.435,"l":161.3076,"n":43,"o":161.37,"t":"2026-10-02T15:15:00Z","v":7145,"vw":161.394425},{"c":161.62,"h":161.63,"l":161.5,"n":54,"o":161.5,"t":"2026-10-02T15:30:00Z","v":8523,"vw":161.576748},{"c":161.4977,"h":161.59,"l":161.4977,"n":62,"o":161.545,"t":"2026-10-02T15:45:00Z","v":4504,"vw":161.535102},{"c":161.375,"h":161.58,"l":161.375,"n":79,"o":161.515,"t":"2026-10-02T16:00:00Z","v":3778,"vw":161.497016},{"c":161.43,"h":161.4376,"l":161.35,"n":47,"o":161.4,"t":"2026-10-02T16:15:00Z","v":2314,"vw":161.402269},{"c":161.5188,"h":161.56,"l":161.42,"n":46,"o":161.47,"t":"2026-10-02T16:30:00Z","v":2294,"vw":161.488238},{"c":161.56,"h":161.6,"l":161.49,"n":33,"o":161.5,"t":"2026-10-02T16:45:00Z","v":1877,"vw":161.550059},{"c":161.53,"h":161.65,"l":161.52,"n":40,"o":161.5699,"t":"2026-10-02T17:00:00Z","v":2887,"vw":161.576443},{"c":161.4201,"h":161.59,"l":161.4201,"n":49,"o":161.53,"t":"2026-10-02T17:15:00Z","v":4409,"vw":161.526957},{"c":161.565,"h":161.6,"l":161.495,"n":46,"o":161.495,"t":"2026-10-02T17:30:00Z","v":4512,"vw":161.546726},{"c":161.57,"h":161.63,"l":161.51,"n":63,"o":161.56,"t":"2026-10-02T17:45:00Z","v":22443,"vw":161.572861},{"c":161.585,"h":161.62,"l":161.56,"n":91,"o":161.59,"t":"2026-10-02T18:00:00Z","v":7908,"vw":161.592615},{"c":161.52,"h":161.54,"l":161.4844,"n":40,"o":161.54,"t":"2026-10-02T18:15:00Z","v":2942,"vw":161.508532},{"c":161.5799,"h":161.5799,"l":161.5,"n":139,"o":161.535,"t":"2026-10-02T18:30:00Z","v":4680,"vw":161.548182},{"c":161.59,"h":161.62,"l":161.58,"n":43,"o":161.6,"t":"2026-10-02T18:45:00Z","v":2870,"vw":161.597407},{"c":161.61,"h":161.62,"l":161.57,"n":60,"o":161.6,"t":"2026-10-02T19:00:00Z","v":4033,"vw":161.595308},{"c":161.6889,"h":161.7124,"l":161.62,"n":149,"o":161.62,"t":"2026-10-02T19:15:00Z","v":7310,"vw":161.683049},{"c":161.71,"h":161.78,"l":161.7,"n":199,"o":161.72,"t":"2026-10-02T19:30:00Z","v":7236,"vw":161.732568},{"c":161.67,"h":161.82,"l":161.65,"n":302,"o":161.74,"t":"2026-10-02T19:45:00Z","v":14900,"vw":161.735963},{"c":161.71,"h":161.71,"l":161.71,"n":9,"o":161.71,"t":"2026-10-02T20:00:00Z","v":237,"vw":161.71},{"c":160.6136,"h":161.49,"l":160.6,"n":185,"o":161.49,"t":"2026-10-05T13:30:00Z","v":17137,"vw":161.221477},{"c":160.68,"h":160.81,"l":160.45,"n":102,"o":160.46,"t":"2026-10-05T13:45:00Z","v":6214,"vw":160.600419},{"c":161.235,"h":161.31,"l":160.79,"n":56,"o":160.8,"t":"2026-10-05T14:00:00Z","v":2124,"vw":161.094212},{"c":161.345,"h":161.4899,"l":161.21,"n":40,"o":161.21,"t":"2026-10-05T14:15:00Z","v":2230,"vw":161.37562},{"c":161.37,"h":161.38,"l":161.22,"n":130,"o":161.28,"t":"2026-10-05T14:30:00Z","v":8598,"vw":161.325579},{"c":161.475,"h":161.475,"l":161.35,"n":37,"o":161.35,"t":"2026-10-05T14:45:00Z","v":4379,"vw":161.383445},{"c":161.3919,"h":161.46,"l":161.3919,"n":30,"o":161.43,"t":"2026-10-05T15:00:00Z","v":3084,"vw":161.431917},{"c":161.455,"h":161.455,"l":161.26,"n":232,"o":161.375,"t":"2026-10-05T15:15:00Z","v":19923,"vw":161.338765},{"c":161.615,"h":161.6351,"l":161.475,"n":56,"o":161.475,"t":"2026-10-05T15:30:00Z","v":2576,"vw":161.573195},{"c":161.63,"h":161.63,"l":161.55,"n":62,"o":161.55,"t":"2026-10-05T15:45:00Z","v":3223,"vw":161.589107},{"c":161.71,"h":161.71,"l":161.59,"n":87,"o":161.61,"t":"2026-10-05T16:00:00Z","v":4569,"vw":161.647115},{"c":161.72,"h":161.7525,"l":161.6701,"n":116,"o":161.6701,"t":"2026-10-05T16:15:00Z","v":5859,"vw":161.720184},{"c":161.92,"h":161.92,"l":161.72,"n":96,"o":161.7251,"t":"2026-10-05T16:30:00Z","v":4234,"vw":161.761077},{"c":161.88,"h":161.94,"l":161.8596,"n":53,"o":161.91,"t":"2026-10-05T16:45:00Z","v":6233,"vw":161.88293},{"c":161.825,"h":161.84,"l":161.79,"n":55,"o":161.83,"t":"2026-10-05T17:00:00Z","v":3638,"vw":161.811833},{"c":161.8,"h":161.85,"l":161.77,"n":78,"o":161.79,"t":"2026-10-05T17:15:00Z","v":19540,"vw":161.828466},{"c":161.79,"h":161.8,"l":161.71,"n":76,"o":161.8,"t":"2026-10-05T17:30:00Z","v":7626,"vw":161.759895},{"c":161.8601,"h":161.8601,"l":161.77,"n":183,"o":161.8,"t":"2026-10-05T17:45:00Z","v":7784,"vw":161.801143},{"c":161.87,"h":161.92,"l":161.865,"n":70,"o":161.89,"t":"2026-10-05T18:00:00Z","v":4893,"vw":161.893507},{"c":161.92,"h":161.92,"l":161.89,"n":50,"o":161.91,"t":"2026-10-05T18:15:00Z","v":4343,"vw":161.906878},{"c":161.91,"h":161.965,"l":161.9,"n":74,"o":161.95,"t":"2026-10-05T18:30:00Z","v":4163,"vw":161.938859},{"c":161.885,"h":161.89,"l":161.81,"n":96,"o":161.89,"t":"2026-10-05T18:45:00Z","v":11292,"vw":161.860718},{"c":161.9701,"h":161.99,"l":161.9,"n":62,"o":161.905,"t":"2026-10-05T19:00:00Z","v":6174,"vw":161.938606},{"c":162,"h":162.08,"l":161.98,"n":112,"o":161.99,"t":"2026-10-05T19:15:00Z","v":6762,"vw":162.022491},{"c":161.97,"h":162.02,"l":161.91,"n":154,"o":162,"t":"2026-10-05T19:30:00Z","v":8954,"vw":161.961355},{"c":161.88,"h":161.94,"l":161.67,"n":231,"o":161.94,"t":"2026-10-05T19:45:00Z","v":23714,"vw":161.789976},{"c":161.94,"h":161.94,"l":161.94,"n":7,"o":161.94,"t":"2026-10-05T20:00:00Z","v":363,"vw":161.94},{"c":162.2,"h":162.2,"l":162.2,"n":1,"o":162.2,"t":"2026-10-06T12:45:00Z","v":158,"vw":162.2},{"c":162.455,"h":162.6,"l":162.25,"n":243,"o":162.25,"t":"2026-10-06T13:30:00Z","v":15196,"vw":162.355236},{"c":162.63,"h":162.73,"l":162.49,"n":212,"o":162.53,"t":"2026-10-06T13:45:00Z","v":13296,"vw":162.600763},{"c":162.675,"h":162.84,"l":162.66,"n":262,"o":162.66,"t":"2026-10-06T14:00:00Z","v":11484,"vw":162.767962},{"c":162.28,"h":162.65,"l":162.235,"n":176,"o":162.605,"t":"2026-10-06T14:15:00Z","v":9973,"vw":162.415353},{"c":162.38,"h":162.48,"l":162.27,"n":218,"o":162.27,"t":"2026-10-06T14:30:00Z","v":10360,"vw":162.414548},{"c":162.48,"h":162.5,"l":162.36,"n":154,"o":162.41,"t":"2026-10-06T14:45:00Z","v":6792,"vw":162.435487},{"c":162.755,"h":162.755,"l":162.5,"n":151,"o":162.505,"t":"2026-10-06T15:00:00Z","v":7754,"vw":162.602093},{"c":162.9,"h":162.945,"l":162.755,"n":183,"o":162.755,"t":"2026-10-06T15:15:00Z","v":10922,"vw":162.855181},{"c":162.83,"h":162.88,"l":162.82,"n":122,"o":162.88,"t":"2026-10-06T15:30:00Z","v":11658,"vw":162.847465},{"c":162.96,"h":162.96,"l":162.8,"n":135,"o":162.83,"t":"2026-10-06T15:45:00Z","v":21808,"vw":162.856834},{"c":162.985,"h":162.985,"l":162.895,"n":142,"o":162.94,"t":"2026-10-06T16:00:00Z","v":7383,"vw":162.961622},{"c":162.92,"h":162.99,"l":162.89,"n":155,"o":162.99,"t":"2026-10-06T16:15:00Z","v":9839,"vw":162.931681},{"c":162.84,"h":162.95,"l":162.84,"n":109,"o":162.89,"t":"2026-10-06T16:30:00Z","v":6941,"vw":162.882703},{"c":162.745,"h":162.835,"l":162.745,"n":128,"o":162.835,"t":"2026-10-06T16:45:00Z","v":10276,"vw":162.784059},{"c":162.67,"h":162.76,"l":162.67,"n":151,"o":162.73,"t":"2026-10-06T17:00:00Z","v":8442,"vw":162.719354},{"c":162.685,"h":162.7,"l":162.55,"n":148,"o":162.66,"t":"2026-10-06T17:15:00Z","v":7415,"vw":162.632809},{"c":162.6833,"h":162.725,"l":162.62,"n":142,"o":162.66,"t":"2026-10-06T17:30:00Z","v":7214,"vw":162.67953},{"c":162.68,"h":162.72,"l":162.6501,"n":190,"o":162.68,"t":"2026-10-06T17:45:00Z","v":28311,"vw":162.684024},{"c":162.72,"h":162.755,"l":162.705,"n":93,"o":162.72,"t":"2026-10-06T18:00:00Z","v":5949,"vw":162.727108},{"c":162.6248,"h":162.745,"l":162.62,"n":103,"o":162.745,"t":"2026-10-06T18:15:00Z","v":5762,"vw":162.661672},{"c":162.71,"h":162.735,"l":162.62,"n":107,"o":162.635,"t":"2026-10-06T18:30:00Z","v":6174,"vw":162.688082},{"c":162.76,"h":162.79,"l":162.715,"n":224,"o":162.72,"t":"2026-10-06T18:45:00Z","v":13175,"vw":162.750054},{"c":162.7,"h":162.78,"l":162.7,"n":176,"o":162.76,"t":"2026-10-06T19:00:00Z","v":11785,"vw":162.734769},{"c":162.57,"h":162.71,"l":162.56,"n":130,"o":162.7,"t":"2026-10-06T19:15:00Z","v":14014,"vw":162.609533},{"c":162.61,"h":162.66,"l":162.565,"n":205,"o":162.6,"t":"2026-10-06T19:30:00Z","v":6176,"vw":162.610803},{"c":162.59,"h":162.635,"l":162.56,"n":364,"o":162.61,"t":"2026-10-06T19:45:00Z","v":18399,"vw":162.58925},{"c":162.63,"h":162.63,"l":162.63,"n":7,"o":162.63,"t":"2026-10-06T20:00:00Z","v":919,"vw":162.63},{"c":162.95,"h":164.04,"l":162.95,"n":99,"o":162.95,"t":"2026-10-07T11:30:00Z","v":2952,"vw":163.425843},{"c":161.66,"h":161.66,"l":161.66,"n":1,"o":161.66,"t":"2026-10-07T12:15:00Z","v":155,"vw":161.66},{"c":162,"h":162,"l":162,"n":3,"o":162,"t":"2026-10-07T12:30:00Z","v":127,"vw":162},{"c":162.01,"h":162.01,"l":162.01,"n":12,"o":162.01,"t":"2026-10-07T13:15:00Z","v":924,"vw":162.01},{"c":161.86,"h":162.0099,"l":161.72,"n":214,"o":161.83,"t":"2026-10-07T13:30:00Z","v":22316,"vw":161.856546},{"c":161.65,"h":161.975,"l":161.65,"n":117,"o":161.81,"t":"2026-10-07T13:45:00Z","v":10532,"vw":161.791603},{"c":161.79,"h":161.87,"l":161.69,"n":206,"o":161.69,"t":"2026-10-07T14:00:00Z","v":13171,"vw":161.785027},{"c":161.935,"h":162,"l":161.79,"n":269,"o":161.8,"t":"2026-10-07T14:15:00Z","v":17423,"vw":161.909629},{"c":161.84,"h":162.05,"l":161.84,"n":191,"o":161.92,"t":"2026-10-07T14:30:00Z","v":12089,"vw":161.975253},{"c":162.0887,"h":162.105,"l":161.84,"n":98,"o":161.84,"t":"2026-10-07T14:45:00Z","v":4860,"vw":162.025184},{"c":162.135,"h":162.135,"l":161.955,"n":50,"o":162.05,"t":"2026-10-07T15:00:00Z","v":3069,"vw":162.021745},{"c":162.03,"h":162.09,"l":162,"n":53,"o":162.09,"t":"2026-10-07T15:15:00Z","v":8030,"vw":162.02805},{"c":162.13,"h":162.27,"l":162.07,"n":55,"o":162.11,"t":"2026-10-07T15:30:00Z","v":7159,"vw":162.186501},{"c":162.45,"h":162.45,"l":162.18,"n":34,"o":162.1898,"t":"2026-10-07T15:45:00Z","v":3555,"vw":162.315974},{"c":162.505,"h":162.51,"l":162.43,"n":32,"o":162.465,"t":"2026-10-07T16:00:00Z","v":2059,"vw":162.465405},{"c":162.53,"h":162.53,"l":162.4801,"n":40,"o":162.505,"t":"2026-10-07T16:15:00Z","v":4040,"vw":162.496604},{"c":162.45,"h":162.58,"l":162.415,"n":25,"o":162.58,"t":"2026-10-07T16:30:00Z","v":2171,"vw":162.498878},{"c":162.45,"h":162.49,"l":162.43,"n":65,"o":162.4594,"t":"2026-10-07T16:45:00Z","v":22097,"vw":162.445679},{"c":162.595,"h":162.6,"l":162.43,"n":67,"o":162.44,"t":"2026-10-07T17:00:00Z","v":5051,"vw":162.515919},{"c":162.54,"h":162.62,"l":162.52,"n":31,"o":162.57,"t":"2026-10-07T17:15:00Z","v":3083,"vw":162.571299},{"c":162.55,"h":162.57,"l":162.485,"n":38,"o":162.54,"t":"2026-10-07T17:30:00Z","v":5040,"vw":162.556935},{"c":162.48,"h":162.56,"l":162.455,"n":20,"o":162.56,"t":"2026-10-07T17:45:00Z","v":2270,"vw":162.508589},{"c":162.45,"h":162.54,"l":162.443,"n":21,"o":162.54,"t":"2026-10-07T18:00:00Z","v":2626,"vw":162.464259},{"c":162.48,"h":162.485,"l":162.41,"n":68,"o":162.45,"t":"2026-10-07T18:15:00Z","v":6348,"vw":162.455542},{"c":162.5,"h":162.52,"l":162.46,"n":77,"o":162.47,"t":"2026-10-07T18:30:00Z","v":6780,"vw":162.491524},{"c":162.4371,"h":162.49,"l":162.4328,"n":46,"o":162.47,"t":"2026-10-07T18:45:00Z","v":9822,"vw":162.463172},{"c":162.445,"h":162.498,"l":162.4,"n":239,"o":162.49,"t":"2026-10-07T19:00:00Z","v":8091,"vw":162.447458},{"c":162.33,"h":162.38,"l":162.295,"n":87,"o":162.3501,"t":"2026-10-07T19:15:00Z","v":15051,"vw":162.333907},{"c":162.365,"h":162.39,"l":162.315,"n":112,"o":162.33,"t":"2026-10-07T19:30:00Z","v":6076,"vw":162.345215},{"c":162.27,"h":162.36,"l":162.25,"n":198,"o":162.35,"t":"2026-10-07T19:45:00Z","v":10702,"vw":162.297908},{"c":162.28,"h":162.28,"l":162.28,"n":9,"o":162.28,"t":"2026-10-07T20:00:00Z","v":647,"vw":162.28},{"c":162.12,"h":162.215,"l":161.98,"n":52,"o":162,"t":"2026-10-08T13:30:00Z","v":4817,"vw":162.038997},{"c":162.45,"h":162.48,"l":162.265,"n":57,"o":162.3,"t":"2026-10-08T13:45:00Z","v":4797,"vw":162.422028},{"c":162.28,"h":162.43,"l":162.2,"n":38,"o":162.39,"t":"2026-10-08T14:00:00Z","v":2143,"vw":162.338525},{"c":162.02,"h":162.22,"l":161.95,"n":65,"o":162.19,"t":"2026-10-08T14:15:00Z","v":3530,"vw":162.043868},{"c":161.95,"h":162.05,"l":161.93,"n":131,"o":162.01,"t":"2026-10-08T14:30:00Z","v":3567,"vw":162.003637},{"c":161.91,"h":161.96,"l":161.85,"n":45,"o":161.96,"t":"2026-10-08T14:45:00Z","v":4107,"vw":161.899764},{"c":161.735,"h":161.94,"l":161.735,"n":40,"o":161.923,"t":"2026-10-08T15:00:00Z","v":5568,"vw":161.904062},{"c":161.79,"h":161.79,"l":161.7101,"n":83,"o":161.7101,"t":"2026-10-08T15:15:00Z","v":4578,"vw":161.732993},{"c":161.925,"h":161.925,"l":161.83,"n":50,"o":161.83,"t":"2026-10-08T15:30:00Z","v":3857,"vw":161.864874},{"c":161.92,"h":161.95,"l":161.92,"n":10,"o":161.95,"t":"2026-10-08T15:45:00Z","v":443,"vw":161.939868},{"c":161.99,"h":161.995,"l":161.92,"n":71,"o":161.92,"t":"2026-10-08T16:00:00Z","v":5671,"vw":161.951494},{"c":162.12,"h":162.365,"l":162.025,"n":135,"o":162.025,"t":"2026-10-08T16:15:00Z","v":13229,"vw":162.216161},{"c":162.155,"h":162.155,"l":162.02,"n":107,"o":162.12,"t":"2026-10-08T16:30:00Z","v":8282,"vw":162.071235},{"c":162.36,"h":162.37,"l":162.1,"n":138,"o":162.16,"t":"2026-10-08T16:45:00Z","v":4896,"vw":162.219076},{"c":162.49,"h":162.54,"l":162.3,"n":70,"o":162.37,"t":"2026-10-08T17:00:00Z","v":5334,"vw":162.413178},{"c":162.52,"h":162.645,"l":162.47,"n":51,"o":162.535,"t":"2026-10-08T17:15:00Z","v":3431,"vw":162.576713},{"c":162.92,"h":162.92,"l":162.58,"n":55,"o":162.58,"t":"2026-10-08T17:30:00Z","v":3629,"vw":162.708026},{"c":162.8,"h":162.97,"l":162.71,"n":137,"o":162.9,"t":"2026-10-08T17:45:00Z","v":5385,"vw":162.822281},{"c":162.85,"h":162.91,"l":162.8,"n":44,"o":162.84,"t":"2026-10-08T18:00:00Z","v":4602,"vw":162.849319},{"c":162.8,"h":162.91,"l":162.75,"n":119,"o":162.88,"t":"2026-10-08T18:15:00Z","v":29739,"vw":162.766336},{"c":162.9301,"h":162.94,"l":162.7401,"n":92,"o":162.755,"t":"2026-10-08T18:30:00Z","v":5257,"vw":162.853742},{"c":163,"h":163.035,"l":162.96,"n":110,"o":162.96,"t":"2026-10-08T18:45:00Z","v":6444,"vw":162.987809},{"c":163.11,"h":163.13,"l":162.9517,"n":94,"o":162.98,"t":"2026-10-08T19:00:00Z","v":6285,"vw":163.023711},{"c":163.16,"h":163.3,"l":163.085,"n":129,"o":163.11,"t":"2026-10-08T19:15:00Z","v":8746,"vw":163.177406},{"c":163.085,"h":163.2,"l":163.085,"n":200,"o":163.185,"t":"2026-10-08T19:30:00Z","v":15522,"vw":163.150204},{"c":163.22,"h":163.23,"l":163,"n":269,"o":163.08,"t":"2026-10-08T19:45:00Z","v":13308,"vw":163.106491},{"c":163.22,"h":163.22,"l":163.22,"n":7,"o":163.22,"t":"2026-10-08T20:00:00Z","v":372,"vw":163.22},{"c":163.44,"h":163.52,"l":162.94,"n":66,"o":162.94,"t":"2026-10-09T13:30:00Z","v":5381,"vw":163.202908},{"c":163.585,"h":163.61,"l":163.4359,"n":92,"o":163.47,"t":"2026-10-09T13:45:00Z","v":7825,"vw":163.508945},{"c":163.54,"h":163.615,"l":163.4,"n":48,"o":163.615,"t":"2026-10-09T14:00:00Z","v":4362,"vw":163.487439},{"c":163.47,"h":163.57,"l":163.45,"n":41,"o":163.57,"t":"2026-10-09T14:15:00Z","v":3303,"vw":163.4843},{"c":163.33,"h":163.44,"l":163.295,"n":46,"o":163.44,"t":"2026-10-09T14:30:00Z","v":2949,"vw":163.368013},{"c":163.3,"h":163.37,"l":163.3,"n":13,"o":163.37,"t":"2026-10-09T14:45:00Z","v":889,"vw":163.326144},{"c":163.53,"h":163.545,"l":163.32,"n":79,"o":163.355,"t":"2026-10-09T15:00:00Z","v":4828,"vw":163.400567},{"c":163.49,"h":163.63,"l":163.49,"n":32,"o":163.6,"t":"2026-10-09T15:15:00Z","v":1886,"vw":163.54199},{"c":163.36,"h":163.49,"l":163.34,"n":52,"o":163.49,"t":"2026-10-09T15:30:00Z","v":3399,"vw":163.402473},{"c":163.4,"h":163.4599,"l":163.395,"n":21,"o":163.41,"t":"2026-10-09T15:45:00Z","v":1770,"vw":163.42602},{"c":163.43,"h":163.435,"l":163.38,"n":25,"o":163.435,"t":"2026-10-09T16:00:00Z","v":2413,"vw":163.419763},{"c":163.6297,"h":163.6297,"l":163.56,"n":27,"o":163.58,"t":"2026-10-09T16:15:00Z","v":3213,"vw":163.58855},{"c":163.61,"h":163.64,"l":163.595,"n":56,"o":163.62,"t":"2026-10-09T16:30:00Z","v":25812,"vw":163.63722},{"c":163.67,"h":163.67,"l":163.62,"n":40,"o":163.637,"t":"2026-10-09T16:45:00Z","v":1801,"vw":163.647951},{"c":163.7,"h":163.75,"l":163.69,"n":24,"o":163.69,"t":"2026-10-09T17:00:00Z","v":1406,"vw":163.721104},{"c":163.65,"h":163.695,"l":163.61,"n":48,"o":163.695,"t":"2026-10-09T17:15:00Z","v":3889,"vw":163.666863},{"c":163.76,"h":163.765,"l":163.72,"n":60,"o":163.72,"t":"2026-10-09T17:30:00Z","v":3513,"vw":163.750011},{"c":163.84,"h":163.84,"l":163.705,"n":135,"o":163.7499,"t":"2026-10-09T17:45:00Z","v":7279,"vw":163.765581},{"c":163.86,"h":163.86,"l":163.81,"n":49,"o":163.82,"t":"2026-10-09T18:00:00Z","v":2615,"vw":163.841314},{"c":163.86,"h":163.88,"l":163.835,"n":59,"o":163.875,"t":"2026-10-09T18:15:00Z","v":7044,"vw":163.85314},{"c":163.83,"h":163.905,"l":163.83,"n":73,"o":163.86,"t":"2026-10-09T18:30:00Z","v":12981,"vw":163.861762},{"c":163.8203,"h":163.87,"l":163.7733,"n":80,"o":163.795,"t":"2026-10-09T18:45:00Z","v":4603,"vw":163.815402},{"c":163.83,"h":163.865,"l":163.82,"n":82,"o":163.83,"t":"2026-10-09T19:00:00Z","v":4280,"vw":163.840778},{"c":163.85,"h":163.88,"l":163.8,"n":92,"o":163.8,"t":"2026-10-09T19:15:00Z","v":4868,"vw":163.845186},{"c":163.84,"h":163.87,"l":163.79,"n":133,"o":163.8218,"t":"2026-10-09T19:30:00Z","v":19910,"vw":163.805547},{"c":163.78,"h":163.8298,"l":163.71,"n":183,"o":163.82,"t":"2026-10-09T19:45:00Z","v":12097,"vw":163.763688},{"c":163.78,"h":163.78,"l":163.78,"n":10,"o":163.78,"t":"2026-10-09T20:00:00Z","v":434,"vw":163.78},{"c":163.9,"h":164.116,"l":163.88,"n":128,"o":163.93,"t":"2026-10-12T13:30:00Z","v":11917,"vw":163.994685},{"c":163.98,"h":163.98,"l":163.825,"n":146,"o":163.91,"t":"2026-10-12T13:45:00Z","v":18020,"vw":163.896226},{"c":164.17,"h":164.17,"l":163.955,"n":55,"o":163.98,"t":"2026-10-12T14:00:00Z","v":3957,"vw":164.001527},{"c":164.08,"h":164.14,"l":164.0417,"n":79,"o":164.0417,"t":"2026-10-12T14:15:00Z","v":4858,"vw":164.093585},{"c":164.04,"h":164.11,"l":164.04,"n":25,"o":164.08,"t":"2026-10-12T14:30:00Z","v":1113,"vw":164.088132},{"c":164.02,"h":164.02,"l":163.98,"n":23,"o":164,"t":"2026-10-12T14:45:00Z","v":2649,"vw":164.006641},{"c":164.15,"h":164.15,"l":164.06,"n":29,"o":164.06,"t":"2026-10-12T15:00:00Z","v":1895,"vw":164.097942},{"c":164.1101,"h":164.185,"l":164.09,"n":67,"o":164.179,"t":"2026-10-12T15:15:00Z","v":4943,"vw":164.150246},{"c":164.3,"h":164.32,"l":164.18,"n":30,"o":164.215,"t":"2026-10-12T15:30:00Z","v":1541,"vw":164.232671},{"c":164.27,"h":164.3182,"l":164.26,"n":26,"o":164.26,"t":"2026-10-12T15:45:00Z","v":1410,"vw":164.295082},{"c":164.36,"h":164.39,"l":164.3501,"n":24,"o":164.3527,"t":"2026-10-12T16:00:00Z","v":6494,"vw":164.386675},{"c":164.24,"h":164.33,"l":164.2389,"n":21,"o":164.3,"t":"2026-10-12T16:15:00Z","v":2944,"vw":164.294799},{"c":164.24,"h":164.28,"l":164.24,"n":26,"o":164.26,"t":"2026-10-12T16:30:00Z","v":16007,"vw":164.270827},{"c":164.34,"h":164.34,"l":164.255,"n":27,"o":164.255,"t":"2026-10-12T16:45:00Z","v":4878,"vw":164.27376},{"c":164.3075,"h":164.34,"l":164.3075,"n":11,"o":164.34,"t":"2026-10-12T17:00:00Z","v":414,"vw":164.318406},{"c":164.32,"h":164.37,"l":164.32,"n":42,"o":164.37,"t":"2026-10-12T17:15:00Z","v":3333,"vw":164.34975},{"c":164.31,"h":164.365,"l":164.28,"n":33,"o":164.36,"t":"2026-10-12T17:30:00Z","v":2873,"vw":164.324483},{"c":164.32,"h":164.35,"l":164.26,"n":119,"o":164.305,"t":"2026-10-12T17:45:00Z","v":3275,"vw":164.314377},{"c":164.31,"h":164.34,"l":164.275,"n":37,"o":164.34,"t":"2026-10-12T18:00:00Z","v":3977,"vw":164.316943},{"c":164.29,"h":164.29,"l":164.27,"n":28,"o":164.28,"t":"2026-10-12T18:15:00Z","v":1736,"vw":164.283214},{"c":164.3,"h":164.3,"l":164.255,"n":14,"o":164.255,"t":"2026-10-12T18:30:00Z","v":818,"vw":164.270478},{"c":164.2765,"h":164.33,"l":164.25,"n":46,"o":164.3001,"t":"2026-10-12T18:45:00Z","v":4838,"vw":164.299048},{"c":164.26,"h":164.295,"l":164.26,"n":31,"o":164.28,"t":"2026-10-12T19:00:00Z","v":2091,"vw":164.279748},{"c":164.23,"h":164.27,"l":164.23,"n":65,"o":164.27,"t":"2026-10-12T19:15:00Z","v":2299,"vw":164.252432},{"c":164.265,"h":164.32,"l":164.255,"n":72,"o":164.29,"t":"2026-10-12T19:30:00Z","v":6483,"vw":164.281628},{"c":164.45,"h":164.47,"l":164.28,"n":125,"o":164.29,"t":"2026-10-12T19:45:00Z","v":11090,"vw":164.413657},{"c":164.45,"h":164.45,"l":164.45,"n":10,"o":164.45,"t":"2026-10-12T20:00:00Z","v":516,"vw":164.45},{"c":164.63,"h":164.63,"l":164.63,"n":1,"o":164.63,"t":"2026-10-13T13:15:00Z","v":126,"vw":164.63},{"c":164.09,"h":164.596,"l":164.09,"n":103,"o":164.56,"t":"2026-10-13T13:30:00Z","v":9618,"vw":164.369451},{"c":163.595,"h":164.16,"l":163.575,"n":101,"o":164.16,"t":"2026-10-13T13:45:00Z","v":6269,"vw":163.940742},{"c":163.465,"h":163.465,"l":163.21,"n":74,"o":163.45,"t":"2026-10-13T14:00:00Z","v":3239,"vw":163.41231},{"c":163.5,"h":163.58,"l":163.45,"n":54,"o":163.46,"t":"2026-10-13T14:15:00Z","v":4285,"vw":163.536679},{"c":163.58,"h":163.615,"l":163.54,"n":49,"o":163.54,"t":"2026-10-13T14:30:00Z","v":1603,"vw":163.595622},{"c":163.53,"h":163.65,"l":163.53,"n":54,"o":163.65,"t":"2026-10-13T14:45:00Z","v":1682,"vw":163.579587},{"c":163.6099,"h":163.6099,"l":163.49,"n":50,"o":163.495,"t":"2026-10-13T15:00:00Z","v":5153,"vw":163.554729},{"c":163.52,"h":163.625,"l":163.52,"n":51,"o":163.625,"t":"2026-10-13T15:15:00Z","v":4691,"vw":163.56257},{"c":163.55,"h":163.62,"l":163.52,"n":70,"o":163.54,"t":"2026-10-13T15:30:00Z","v":4057,"vw":163.563076},{"c":163.4552,"h":163.5,"l":163.45,"n":44,"o":163.5,"t":"2026-10-13T15:45:00Z","v":4927,"vw":163.466777},{"c":163.39,"h":163.465,"l":163.39,"n":27,"o":163.465,"t":"2026-10-13T16:00:00Z","v":3799,"vw":163.425862},{"c":163.4208,"h":163.47,"l":163.42,"n":60,"o":163.435,"t":"2026-10-13T16:15:00Z","v":22338,"vw":163.443493},{"c":163.5499,"h":163.5499,"l":163.44,"n":32,"o":163.4622,"t":"2026-10-13T16:30:00Z","v":1825,"vw":163.462118},{"c":163.54,"h":163.58,"l":163.52,"n":29,"o":163.58,"t":"2026-10-13T16:45:00Z","v":4918,"vw":163.559223},{"c":163.43,"h":163.46,"l":163.43,"n":28,"o":163.43,"t":"2026-10-13T17:00:00Z","v":1411,"vw":163.444459},{"c":163.49,"h":163.49,"l":163.4423,"n":29,"o":163.475,"t":"2026-10-13T17:15:00Z","v":4115,"vw":163.468374},{"c":163.484,"h":163.57,"l":163.484,"n":54,"o":163.51,"t":"2026-10-13T17:30:00Z","v":2700,"vw":163.536145},{"c":163.385,"h":163.4924,"l":163.35,"n":108,"o":163.49,"t":"2026-10-13T17:45:00Z","v":4419,"vw":163.392835},{"c":163.61,"h":163.61,"l":163.381,"n":32,"o":163.4,"t":"2026-10-13T18:00:00Z","v":5891,"vw":163.408568},{"c":163.64,"h":163.64,"l":163.57,"n":37,"o":163.615,"t":"2026-10-13T18:15:00Z","v":1840,"vw":163.603707},{"c":163.7375,"h":163.7375,"l":163.65,"n":21,"o":163.67,"t":"2026-10-13T18:30:00Z","v":920,"vw":163.680397},{"c":163.66,"h":163.6931,"l":163.6475,"n":35,"o":163.6931,"t":"2026-10-13T18:45:00Z","v":4374,"vw":163.664346},{"c":163.7801,"h":163.795,"l":163.675,"n":47,"o":163.685,"t":"2026-10-13T19:00:00Z","v":2992,"vw":163.754277},{"c":163.71,"h":163.8172,"l":163.69,"n":93,"o":163.812,"t":"2026-10-13T19:15:00Z","v":6786,"vw":163.77767},{"c":163.68,"h":163.74,"l":163.652,"n":131,"o":163.72,"t":"2026-10-13T19:30:00Z","v":9616,"vw":163.696061},{"c":163.48,"h":163.67,"l":163.46,"n":149,"o":163.655,"t":"2026-10-13T19:45:00Z","v":10453,"vw":163.561595},{"c":163.48,"h":163.48,"l":163.48,"n":7,"o":163.48,"t":"2026-10-13T20:00:00Z","v":946,"vw":163.48},{"c":163.1418,"h":163.1418,"l":163.1418,"n":1,"o":163.1418,"t":"2026-10-14T12:30:00Z","v":156,"vw":163.1418},{"c":163.38,"h":163.535,"l":163.07,"n":68,"o":163.07,"t":"2026-10-14T13:30:00Z","v":3776,"vw":163.208976},{"c":163.2,"h":163.545,"l":163.191,"n":108,"o":163.52,"t":"2026-10-14T13:45:00Z","v":10553,"vw":163.246092},{"c":163.27,"h":163.32,"l":163.23,"n":73,"o":163.23,"t":"2026-10-14T14:00:00Z","v":2650,"vw":163.277788},{"c":163.3885,"h":163.455,"l":163.295,"n":69,"o":163.32,"t":"2026-10-14T14:15:00Z","v":4985,"vw":163.356141},{"c":163.2564,"h":163.37,"l":163.185,"n":58,"o":163.37,"t":"2026-10-14T14:30:00Z","v":4481,"vw":163.246241},{"c":163.27,"h":163.3037,"l":163.19,"n":41,"o":163.23,"t":"2026-10-14T14:45:00Z","v":2098,"vw":163.248823},{"c":163.33,"h":163.33,"l":163.17,"n":52,"o":163.22,"t":"2026-10-14T15:00:00Z","v":2314,"vw":163.228838},{"c":163.435,"h":163.5187,"l":163.343,"n":46,"o":163.343,"t":"2026-10-14T15:15:00Z","v":5220,"vw":163.404588},{"c":163.4061,"h":163.5339,"l":163.4061,"n":46,"o":163.4699,"t":"2026-10-14T15:30:00Z","v":4186,"vw":163.497384},{"c":163.58,"h":163.595,"l":163.415,"n":40,"o":163.42,"t":"2026-10-14T15:45:00Z","v":2901,"vw":163.495396},{"c":163.55,"h":163.59,"l":163.53,"n":33,"o":163.59,"t":"2026-10-14T16:00:00Z","v":2066,"vw":163.574906},{"c":163.54,"h":163.54,"l":163.37,"n":33,"o":163.38,"t":"2026-10-14T16:15:00Z","v":3327,"vw":163.403367},{"c":163.55,"h":163.65,"l":163.54,"n":107,"o":163.57,"t":"2026-10-14T16:30:00Z","v":23267,"vw":163.556521},{"c":163.63,"h":163.63,"l":163.55,"n":94,"o":163.55,"t":"2026-10-14T16:45:00Z","v":8383,"vw":163.583731},{"c":163.55,"h":163.69,"l":163.53,"n":74,"o":163.68,"t":"2026-10-14T17:00:00Z","v":4361,"vw":163.566668},{"c":163.58,"h":163.63,"l":163.54,"n":56,"o":163.54,"t":"2026-10-14T17:15:00Z","v":3450,"vw":163.590772},{"c":163.6201,"h":163.67,"l":163.565,"n":69,"o":163.565,"t":"2026-10-14T17:30:00Z","v":4716,"vw":163.626272},{"c":163.495,"h":163.64,"l":163.47,"n":122,"o":163.64,"t":"2026-10-14T17:45:00Z","v":5262,"vw":163.55251},{"c":163.71,"h":163.71,"l":163.49,"n":97,"o":163.49,"t":"2026-10-14T18:00:00Z","v":5233,"vw":163.62535},{"c":163.73,"h":163.76,"l":163.6861,"n":101,"o":163.71,"t":"2026-10-14T18:15:00Z","v":8474,"vw":163.72152},{"c":163.78,"h":163.79,"l":163.6501,"n":36,"o":163.71,"t":"2026-10-14T18:30:00Z","v":1795,"vw":163.754731},{"c":163.78,"h":163.8,"l":163.7301,"n":126,"o":163.76,"t":"2026-10-14T18:45:00Z","v":11627,"vw":163.750623},{"c":163.8791,"h":163.9096,"l":163.79,"n":93,"o":163.79,"t":"2026-10-14T19:00:00Z","v":3957,"vw":163.85834},{"c":163.93,"h":163.95,"l":163.87,"n":175,"o":163.88,"t":"2026-10-14T19:15:00Z","v":10338,"vw":163.913194},{"c":164.01,"h":164.055,"l":163.9,"n":209,"o":163.92,"t":"2026-10-14T19:30:00Z","v":12865,"vw":163.973106},{"c":164.09,"h":164.13,"l":163.95,"n":305,"o":164.01,"t":"2026-10-14T19:45:00Z","v":19999,"vw":164.068117},{"c":164.12,"h":164.12,"l":164.12,"n":12,"o":164.12,"t":"2026-10-14T20:00:00Z","v":5054,"vw":164.12},{"c":164.86,"h":165.56,"l":164.8592,"n":119,"o":165.03,"t":"2026-10-15T13:30:00Z","v":10480,"vw":165.008085},{"c":164.975,"h":165.1099,"l":164.85,"n":76,"o":164.85,"t":"2026-10-15T13:45:00Z","v":4804,"vw":165.024936},{"c":165.07,"h":165.09,"l":164.9,"n":85,"o":164.9,"t":"2026-10-15T14:00:00Z","v":4179,"vw":165.026066},{"c":165.16,"h":165.19,"l":165.11,"n":93,"o":165.14,"t":"2026-10-15T14:15:00Z","v":8941,"vw":165.147771},{"c":165.3,"h":165.325,"l":165.14,"n":157,"o":165.14,"t":"2026-10-15T14:30:00Z","v":4228,"vw":165.256586},{"c":165.26,"h":165.38,"l":165.2,"n":64,"o":165.28,"t":"2026-10-15T14:45:00Z","v":8877,"vw":165.297047},{"c":165.45,"h":165.495,"l":165.3987,"n":115,"o":165.4001,"t":"2026-10-15T15:00:00Z","v":17290,"vw":165.444687},{"c":165.48,"h":165.5,"l":165.39,"n":75,"o":165.425,"t":"2026-10-15T15:15:00Z","v":7020,"vw":165.434663},{"c":165.4899,"h":165.49,"l":165.41,"n":67,"o":165.485,"t":"2026-10-15T15:30:00Z","v":2645,"vw":165.465811},{"c":165.2951,"h":165.49,"l":165.23,"n":104,"o":165.47,"t":"2026-10-15T15:45:00Z","v":18056,"vw":165.45495},{"c":165.2,"h":165.31,"l":165.2,"n":87,"o":165.25,"t":"2026-10-15T16:00:00Z","v":5598,"vw":165.259302},{"c":165.37,"h":165.38,"l":165.2051,"n":93,"o":165.235,"t":"2026-10-15T16:15:00Z","v":4269,"vw":165.275234},{"c":165.315,"h":165.43,"l":165.315,"n":49,"o":165.33,"t":"2026-10-15T16:30:00Z","v":2723,"vw":165.358494},{"c":165.28,"h":165.335,"l":165.19,"n":37,"o":165.335,"t":"2026-10-15T16:45:00Z","v":2299,"vw":165.253142},{"c":165.23,"h":165.3099,"l":165.19,"n":122,"o":165.25,"t":"2026-10-15T17:00:00Z","v":31280,"vw":165.259834},{"c":165.26,"h":165.27,"l":165.23,"n":51,"o":165.23,"t":"2026-10-15T17:15:00Z","v":2890,"vw":165.25198},{"c":165.32,"h":165.33,"l":165.165,"n":76,"o":165.185,"t":"2026-10-15T17:30:00Z","v":15272,"vw":165.221429},{"c":165.32,"h":165.38,"l":165.2799,"n":71,"o":165.29,"t":"2026-10-15T17:45:00Z","v":3277,"vw":165.330474},{"c":165.12,"h":165.32,"l":165.1,"n":79,"o":165.31,"t":"2026-10-15T18:00:00Z","v":5601,"vw":165.201819},{"c":165.09,"h":165.19,"l":165.0477,"n":57,"o":165.19,"t":"2026-10-15T18:15:00Z","v":3734,"vw":165.095793},{"c":165.135,"h":165.2,"l":165.112612,"n":81,"o":165.12,"t":"2026-10-15T18:30:00Z","v":7013,"vw":165.149766},{"c":165.14,"h":165.195,"l":165.12,"n":85,"o":165.16,"t":"2026-10-15T18:45:00Z","v":9377,"vw":165.169832},{"c":165.35,"h":165.35,"l":165.145,"n":79,"o":165.145,"t":"2026-10-15T19:00:00Z","v":8107,"vw":165.19942},{"c":165.415,"h":165.46,"l":165.35,"n":144,"o":165.37,"t":"2026-10-15T19:15:00Z","v":14707,"vw":165.401602},{"c":165.38,"h":165.4,"l":165.3,"n":163,"o":165.36,"t":"2026-10-15T19:30:00Z","v":10707,"vw":165.35381},{"c":165.36,"h":165.41,"l":165.275,"n":329,"o":165.38,"t":"2026-10-15T19:45:00Z","v":26346,"vw":165.347453},{"c":165.35,"h":165.35,"l":165.35,"n":7,"o":165.35,"t":"2026-10-15T20:00:00Z","v":641,"vw":165.35},{"c":165.35,"h":165.35,"l":165.35,"n":2,"o":165.35,"t":"2026-10-15T20:45:00Z","v":149,"vw":165.35},{"c":165.4,"h":165.4,"l":165.04,"n":2,"o":165.04,"t":"2026-10-16T11:00:00Z","v":200,"vw":165.22},{"c":166,"h":166,"l":166,"n":4,"o":166,"t":"2026-10-16T13:15:00Z","v":288,"vw":166},{"c":166.43,"h":166.495,"l":165.78,"n":125,"o":166.06,"t":"2026-10-16T13:30:00Z","v":16204,"vw":166.319473},{"c":166.49,"h":166.59,"l":166.395,"n":204,"o":166.54,"t":"2026-10-16T13:45:00Z","v":26108,"vw":166.494949},{"c":166.29,"h":166.57,"l":166.29,"n":56,"o":166.47,"t":"2026-10-16T14:00:00Z","v":3342,"vw":166.438334},{"c":166.41,"h":166.44,"l":166.155,"n":113,"o":166.27,"t":"2026-10-16T14:15:00Z","v":12219,"vw":166.282455},{"c":166.29,"h":166.44,"l":166.2619,"n":35,"o":166.44,"t":"2026-10-16T14:30:00Z","v":5833,"vw":166.331591},{"c":166.45,"h":166.475,"l":166.27,"n":80,"o":166.35,"t":"2026-10-16T14:45:00Z","v":6547,"vw":166.419955},{"c":166.45,"h":166.54,"l":166.39,"n":59,"o":166.47,"t":"2026-10-16T15:00:00Z","v":4216,"vw":166.477578},{"c":166.22,"h":166.4501,"l":166.22,"n":41,"o":166.4501,"t":"2026-10-16T15:15:00Z","v":3996,"vw":166.330955},{"c":166.14,"h":166.3,"l":166.14,"n":44,"o":166.265,"t":"2026-10-16T15:30:00Z","v":4685,"vw":166.267614},{"c":165.91,"h":166.215,"l":165.91,"n":70,"o":166.1,"t":"2026-10-16T15:45:00Z","v":4842,"vw":166.071544},{"c":165.91,"h":165.9394,"l":165.76,"n":62,"o":165.91,"t":"2026-10-16T16:00:00Z","v":5986,"vw":165.868375},{"c":165.9099,"h":165.975,"l":165.89,"n":81,"o":165.975,"t":"2026-10-16T16:15:00Z","v":4777,"vw":165.944276},{"c":165.815,"h":165.89,"l":165.805,"n":85,"o":165.88,"t":"2026-10-16T16:30:00Z","v":22657,"vw":165.847565},{"c":165.74,"h":165.81,"l":165.69,"n":69,"o":165.81,"t":"2026-10-16T16:45:00Z","v":5292,"vw":165.734079},{"c":165.47,"h":165.73,"l":165.45,"n":45,"o":165.73,"t":"2026-10-16T17:00:00Z","v":3102,"vw":165.515973},{"c":165.61,"h":165.6128,"l":165.355,"n":101,"o":165.44,"t":"2026-10-16T17:15:00Z","v":7468,"vw":165.459033},{"c":165.835,"h":165.835,"l":165.64,"n":50,"o":165.64,"t":"2026-10-16T17:30:00Z","v":1707,"vw":165.691171},{"c":165.58,"h":165.82,"l":165.53,"n":107,"o":165.82,"t":"2026-10-16T17:45:00Z","v":5752,"vw":165.697252},{"c":165.54,"h":165.54,"l":165.4101,"n":46,"o":165.4101,"t":"2026-10-16T18:00:00Z","v":2436,"vw":165.479518},{"c":165.41,"h":165.53,"l":165.3931,"n":35,"o":165.53,"t":"2026-10-16T18:15:00Z","v":1401,"vw":165.440638},{"c":165.5,"h":165.5,"l":165.37,"n":46,"o":165.39,"t":"2026-10-16T18:30:00Z","v":2662,"vw":165.41828},{"c":165.48,"h":165.555,"l":165.42,"n":52,"o":165.555,"t":"2026-10-16T18:45:00Z","v":2843,"vw":165.479331},{"c":165.5,"h":165.525,"l":165.375,"n":116,"o":165.5,"t":"2026-10-16T19:00:00Z","v":7047,"vw":165.46403},{"c":165.51,"h":165.59,"l":165.41,"n":120,"o":165.59,"t":"2026-10-16T19:15:00Z","v":35823,"vw":165.505761},{"c":165.46,"h":165.575,"l":165.44,"n":118,"o":165.575,"t":"2026-10-16T19:30:00Z","v":5641,"vw":165.49097},{"c":165.68,"h":165.72,"l":165.48,"n":312,"o":165.48,"t":"2026-10-16T19:45:00Z","v":37101,"vw":165.602738},{"c":165.68,"h":165.68,"l":165.68,"n":10,"o":165.68,"t":"2026-10-16T20:00:00Z","v":1295,"vw":165.68},{"c":165.97,"h":165.97,"l":165.97,"n":1,"o":165.97,"t":"2026-10-16T20:15:00Z","v":150,"vw":165.97},{"c":165.595,"h":165.845,"l":165.4928,"n":116,"o":165.5,"t":"2026-10-19T13:30:00Z","v":9439,"vw":165.642156},{"c":165.5,"h":165.59,"l":165.4501,"n":40,"o":165.57,"t":"2026-10-19T13:45:00Z","v":2156,"vw":165.50817},{"c":165.525,"h":165.525,"l":165.36,"n":17,"o":165.485,"t":"2026-10-19T14:00:00Z","v":746,"vw":165.466307},{"c":165.32,"h":165.6,"l":165.31,"n":62,"o":165.585,"t":"2026-10-19T14:15:00Z","v":16502,"vw":165.476866},{"c":165.14,"h":165.3792,"l":165.14,"n":209,"o":165.35,"t":"2026-10-19T14:30:00Z","v":14957,"vw":165.276151},{"c":165.11,"h":165.145,"l":165.07,"n":41,"o":165.14,"t":"2026-10-19T14:45:00Z","v":1387,"vw":165.118208},{"c":165.32,"h":165.32,"l":165.24,"n":42,"o":165.2628,"t":"2026-10-19T15:00:00Z","v":4875,"vw":165.266396},{"c":165.48,"h":165.52,"l":165.3,"n":79,"o":165.3,"t":"2026-10-19T15:15:00Z","v":11587,"vw":165.489677},{"c":165.35,"h":165.475,"l":165.35,"n":75,"o":165.475,"t":"2026-10-19T15:30:00Z","v":7372,"vw":165.386901},{"c":165.25,"h":165.38,"l":165.25,"n":68,"o":165.34,"t":"2026-10-19T15:45:00Z","v":3214,"vw":165.30197},{"c":165.07,"h":165.26,"l":165,"n":90,"o":165.26,"t":"2026-10-19T16:00:00Z","v":32487,"vw":165.067336},{"c":165.105,"h":165.115,"l":165.105,"n":11,"o":165.1101,"t":"2026-10-19T16:15:00Z","v":864,"vw":165.108413},{"c":165.135,"h":165.14,"l":165.08,"n":72,"o":165.095,"t":"2026-10-19T16:30:00Z","v":6437,"vw":165.107163},{"c":165.15,"h":165.15,"l":165.07,"n":66,"o":165.08,"t":"2026-10-19T16:45:00Z","v":2465,"vw":165.102784},{"c":165.19,"h":165.195,"l":165.1253,"n":99,"o":165.15,"t":"2026-10-19T17:00:00Z","v":6393,"vw":165.148352},{"c":165.18,"h":165.22,"l":165.12,"n":54,"o":165.165,"t":"2026-10-19T17:15:00Z","v":7386,"vw":165.16474},{"c":165.22,"h":165.22,"l":165.15,"n":60,"o":165.16,"t":"2026-10-19T17:30:00Z","v":4697,"vw":165.179426},{"c":165.33,"h":165.33,"l":165.2,"n":74,"o":165.2,"t":"2026-10-19T17:45:00Z","v":3693,"vw":165.256409},{"c":165.4,"h":165.4,"l":165.28,"n":50,"o":165.34,"t":"2026-10-19T18:00:00Z","v":2693,"vw":165.314934},{"c":165.38,"h":165.43,"l":165.375,"n":32,"o":165.43,"t":"2026-10-19T18:15:00Z","v":3963,"vw":165.393568},{"c":165.32,"h":165.32,"l":165.255,"n":33,"o":165.275,"t":"2026-10-19T18:30:00Z","v":1348,"vw":165.274764},{"c":165.36,"h":165.42,"l":165.34,"n":49,"o":165.42,"t":"2026-10-19T18:45:00Z","v":4764,"vw":165.387489},{"c":165.345,"h":165.4,"l":165.3,"n":78,"o":165.4,"t":"2026-10-19T19:00:00Z","v":9400,"vw":165.359863},{"c":165.26,"h":165.345,"l":165.255,"n":77,"o":165.345,"t":"2026-10-19T19:15:00Z","v":8737,"vw":165.297543},{"c":165.225,"h":165.275,"l":165.2001,"n":146,"o":165.26,"t":"2026-10-19T19:30:00Z","v":9436,"vw":165.231274},{"c":164.95,"h":165.22,"l":164.95,"n":365,"o":165.205,"t":"2026-10-19T19:45:00Z","v":26273,"vw":165.086827},{"c":164.99,"h":164.99,"l":164.99,"n":11,"o":164.99,"t":"2026-10-19T20:00:00Z","v":2140,"vw":164.99},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-20T10:15:00Z","v":141,"vw":166},{"c":166.03,"h":166.0513,"l":165.25,"n":61,"o":165.25,"t":"2026-10-20T13:30:00Z","v":4864,"vw":165.580196},{"c":166.4,"h":166.45,"l":166.05,"n":137,"o":166.05,"t":"2026-10-20T13:45:00Z","v":8653,"vw":166.331836},{"c":166.11,"h":166.335,"l":166.05,"n":76,"o":166.33,"t":"2026-10-20T14:00:00Z","v":5200,"vw":166.237242},{"c":166.4999,"h":166.53,"l":166.07,"n":167,"o":166.1026,"t":"2026-10-20T14:15:00Z","v":9068,"vw":166.380945},{"c":166.64,"h":166.665,"l":166.49,"n":106,"o":166.57,"t":"2026-10-20T14:30:00Z","v":3559,"vw":166.570687},{"c":166.75,"h":166.785,"l":166.64,"n":50,"o":166.655,"t":"2026-10-20T14:45:00Z","v":5310,"vw":166.714848},{"c":166.26,"h":166.56,"l":166.26,"n":40,"o":166.5328,"t":"2026-10-20T15:00:00Z","v":2435,"vw":166.487391},{"c":166.22,"h":166.4,"l":166.215,"n":79,"o":166.27,"t":"2026-10-20T15:15:00Z","v":16960,"vw":166.312675},{"c":166.34,"h":166.34,"l":166.14,"n":75,"o":166.249,"t":"2026-10-20T15:30:00Z","v":10830,"vw":166.244378},{"c":166.335,"h":166.38,"l":166.2334,"n":75,"o":166.32,"t":"2026-10-20T15:45:00Z","v":3253,"vw":166.300088},{"c":166.275,"h":166.355,"l":166.27,"n":80,"o":166.355,"t":"2026-10-20T16:00:00Z","v":3152,"vw":166.309635},{"c":166.18,"h":166.3,"l":166.135,"n":57,"o":166.3,"t":"2026-10-20T16:15:00Z","v":6857,"vw":166.178142},{"c":166.25,"h":166.31,"l":166.2134,"n":77,"o":166.285,"t":"2026-10-20T16:30:00Z","v":21272,"vw":166.275404},{"c":166.185,"h":166.31,"l":166.16,"n":58,"o":166.26,"t":"2026-10-20T16:45:00Z","v":2869,"vw":166.251863},{"c":166.165,"h":166.2,"l":166.125,"n":64,"o":166.2,"t":"2026-10-20T17:00:00Z","v":5159,"vw":166.152042},{"c":166.23,"h":166.26,"l":166.1381,"n":80,"o":166.14,"t":"2026-10-20T17:15:00Z","v":7328,"vw":166.213372},{"c":166.39,"h":166.39,"l":166.29,"n":49,"o":166.2934,"t":"2026-10-20T17:30:00Z","v":2417,"vw":166.348253},{"c":166.42,"h":166.475,"l":166.39,"n":88,"o":166.3972,"t":"2026-10-20T17:45:00Z","v":4050,"vw":166.410717},{"c":166.38,"h":166.45,"l":166.365,"n":41,"o":166.45,"t":"2026-10-20T18:00:00Z","v":3385,"vw":166.399821},{"c":166.32,"h":166.38,"l":166.32,"n":59,"o":166.37,"t":"2026-10-20T18:15:00Z","v":4663,"vw":166.351199},{"c":166.205,"h":166.38,"l":166.2,"n":66,"o":166.335,"t":"2026-10-20T18:30:00Z","v":5216,"vw":166.289091},{"c":166.27,"h":166.27,"l":166.16,"n":51,"o":166.16,"t":"2026-10-20T18:45:00Z","v":4383,"vw":166.202549},{"c":166.25,"h":166.35,"l":166.245,"n":122,"o":166.255,"t":"2026-10-20T19:00:00Z","v":15780,"vw":166.263253},{"c":166.217,"h":166.25,"l":166.122,"n":92,"o":166.23,"t":"2026-10-20T19:15:00Z","v":12651,"vw":166.211084},{"c":166.265,"h":166.265,"l":166.1832,"n":150,"o":166.1832,"t":"2026-10-20T19:30:00Z","v":11513,"vw":166.219596},{"c":166.43,"h":166.43,"l":166.26,"n":256,"o":166.28,"t":"2026-10-20T19:45:00Z","v":18443,"vw":166.35149},{"c":166.39,"h":166.39,"l":166.39,"n":8,"o":166.39,"t":"2026-10-20T20:00:00Z","v":288,"vw":166.39},{"c":166.5,"h":166.5,"l":166.5,"n":4,"o":166.5,"t":"2026-10-20T23:15:00Z","v":300,"vw":166.5},{"c":166.39,"h":166.4,"l":166.39,"n":9,"o":166.4,"t":"2026-10-21T11:00:00Z","v":837,"vw":166.392288},{"c":166.41,"h":166.51,"l":166.405,"n":102,"o":166.51,"t":"2026-10-21T13:30:00Z","v":6676,"vw":166.46947},{"c":166.46,"h":166.61,"l":166.39,"n":93,"o":166.44,"t":"2026-10-21T13:45:00Z","v":8609,"vw":166.525467},{"c":166.055,"h":166.42,"l":166.04,"n":91,"o":166.41,"t":"2026-10-21T14:00:00Z","v":8140,"vw":166.260775},{"c":166.175,"h":166.24,"l":166.16,"n":41,"o":166.16,"t":"2026-10-21T14:15:00Z","v":2747,"vw":166.191396},{"c":166.4,"h":166.4,"l":166.28,"n":129,"o":166.29,"t":"2026-10-21T14:30:00Z","v":7472,"vw":166.346951},{"c":166.32,"h":166.48,"l":166.32,"n":64,"o":166.41,"t":"2026-10-21T14:45:00Z","v":5259,"vw":166.379217},{"c":166.315,"h":166.4,"l":166.19,"n":97,"o":166.28,"t":"2026-10-21T15:00:00Z","v":4871,"vw":166.307655},{"c":166.46,"h":166.46,"l":166.31,"n":90,"o":166.31,"t":"2026-10-21T15:15:00Z","v":6395,"vw":166.380661},{"c":166.45,"h":166.47,"l":166.35,"n":99,"o":166.45,"t":"2026-10-21T15:30:00Z","v":5774,"vw":166.424149},{"c":166.47,"h":166.515,"l":166.47,"n":70,"o":166.49,"t":"2026-10-21T15:45:00Z","v":6616,"vw":166.479607},{"c":166.5225,"h":166.53,"l":166.44,"n":85,"o":166.45,"t":"2026-10-21T16:00:00Z","v":6457,"vw":166.474873},{"c":166.495,"h":166.57,"l":166.495,"n":94,"o":166.56,"t":"2026-10-21T16:15:00Z","v":6864,"vw":166.554719},{"c":166.4801,"h":166.625,"l":166.43,"n":170,"o":166.56,"t":"2026-10-21T16:30:00Z","v":29597,"vw":166.522202},{"c":166.56,"h":166.5601,"l":166.44,"n":75,"o":166.47,"t":"2026-10-21T16:45:00Z","v":5510,"vw":166.470937},{"c":166.56,"h":166.585,"l":166.51,"n":40,"o":166.57,"t":"2026-10-21T17:00:00Z","v":3343,"vw":166.559735},{"c":166.59,"h":166.59,"l":166.555,"n":76,"o":166.59,"t":"2026-10-21T17:15:00Z","v":5317,"vw":166.576732},{"c":166.6048,"h":166.62,"l":166.53,"n":90,"o":166.58,"t":"2026-10-21T17:30:00Z","v":10032,"vw":166.57256},{"c":166.61,"h":166.66,"l":166.5701,"n":38,"o":166.585,"t":"2026-10-21T17:45:00Z","v":6736,"vw":166.599363},{"c":166.615,"h":166.615,"l":166.55,"n":57,"o":166.61,"t":"2026-10-21T18:00:00Z","v":3088,"vw":166.591166},{"c":166.64,"h":166.665,"l":166.59,"n":53,"o":166.63,"t":"2026-10-21T18:15:00Z","v":6430,"vw":166.614343},{"c":166.6756,"h":166.68,"l":166.625,"n":45,"o":166.6401,"t":"2026-10-21T18:30:00Z","v":3128,"vw":166.65068},{"c":166.4,"h":166.69,"l":166.4,"n":110,"o":166.68,"t":"2026-10-21T18:45:00Z","v":7446,"vw":166.579881},{"c":166.325,"h":166.3699,"l":166.2,"n":95,"o":166.31,"t":"2026-10-21T19:00:00Z","v":4641,"vw":166.287594},{"c":166.58,"h":166.58,"l":166.35,"n":143,"o":166.35,"t":"2026-10-21T19:15:00Z","v":10801,"vw":166.445006},{"c":166.585,"h":166.585,"l":166.475,"n":111,"o":166.535,"t":"2026-10-21T19:30:00Z","v":8260,"vw":166.508324},{"c":166.7,"h":166.76,"l":166.645,"n":201,"o":166.645,"t":"2026-10-21T19:45:00Z","v":15943,"vw":166.725779},{"c":166.64,"h":166.64,"l":166.64,"n":9,"o":166.64,"t":"2026-10-21T20:00:00Z","v":2230,"vw":166.64},{"c":170,"h":170,"l":170,"n":1,"o":170,"t":"2026-10-22T09:45:00Z","v":145,"vw":170},{"c":167.07,"h":167.1,"l":166.46,"n":134,"o":166.46,"t":"2026-10-22T13:30:00Z","v":9436,"vw":166.833236},{"c":167.3,"h":167.3999,"l":167.05,"n":241,"o":167.05,"t":"2026-10-22T13:45:00Z","v":19587,"vw":167.229653},{"c":167.35,"h":167.45,"l":167.25,"n":174,"o":167.29,"t":"2026-10-22T14:00:00Z","v":12067,"vw":167.329418},{"c":167.1516,"h":167.48,"l":167.14,"n":96,"o":167.385,"t":"2026-10-22T14:15:00Z","v":10134,"vw":167.333126},{"c":166.82,"h":167.02,"l":166.75,"n":54,"o":166.97,"t":"2026-10-22T14:30:00Z","v":3221,"vw":166.861214},{"c":166.96,"h":167.03,"l":166.785,"n":64,"o":166.785,"t":"2026-10-22T14:45:00Z","v":4863,"vw":166.885088},{"c":167.07,"h":167.0725,"l":166.965,"n":61,"o":166.99,"t":"2026-10-22T15:00:00Z","v":3400,"vw":167.026974},{"c":167.2,"h":167.29,"l":167.15,"n":34,"o":167.15,"t":"2026-10-22T15:15:00Z","v":1826,"vw":167.242453},{"c":167.24,"h":167.25,"l":167.13,"n":48,"o":167.23,"t":"2026-10-22T15:30:00Z","v":4414,"vw":167.20134},{"c":167.525,"h":167.525,"l":167.275,"n":59,"o":167.275,"t":"2026-10-22T15:45:00Z","v":2919,"vw":167.359382},{"c":167.54,"h":167.6,"l":167.4935,"n":39,"o":167.57,"t":"2026-10-22T16:00:00Z","v":4978,"vw":167.556338},{"c":167.62,"h":167.6499,"l":167.5672,"n":67,"o":167.5672,"t":"2026-10-22T16:15:00Z","v":4562,"vw":167.620558},{"c":167.315,"h":167.655,"l":167.23,"n":190,"o":167.655,"t":"2026-10-22T16:30:00Z","v":14057,"vw":167.356442},{"c":167.485,"h":167.5,"l":167.25,"n":106,"o":167.25,"t":"2026-10-22T16:45:00Z","v":33018,"vw":167.317553},{"c":167.24,"h":167.475,"l":167.19,"n":139,"o":167.475,"t":"2026-10-22T17:00:00Z","v":59017,"vw":167.327242},{"c":167.445,"h":167.445,"l":167.21,"n":89,"o":167.22,"t":"2026-10-22T17:15:00Z","v":26111,"vw":167.230135},{"c":167.55,"h":167.59,"l":167.45,"n":72,"o":167.45,"t":"2026-10-22T17:30:00Z","v":16092,"vw":167.557524},{"c":167.52,"h":167.53,"l":167.415,"n":165,"o":167.53,"t":"2026-10-22T17:45:00Z","v":9078,"vw":167.480096},{"c":167.5598,"h":167.6,"l":167.315,"n":109,"o":167.5,"t":"2026-10-22T18:00:00Z","v":17282,"vw":167.452611},{"c":167.58,"h":167.73,"l":167.55,"n":123,"o":167.59,"t":"2026-10-22T18:15:00Z","v":10488,"vw":167.65169},{"c":167.59,"h":167.595,"l":167.48,"n":113,"o":167.51,"t":"2026-10-22T18:30:00Z","v":11829,"vw":167.544688},{"c":167.66,"h":167.72,"l":167.59,"n":148,"o":167.59,"t":"2026-10-22T18:45:00Z","v":16136,"vw":167.649789},{"c":167.74,"h":167.855,"l":167.605,"n":174,"o":167.63,"t":"2026-10-22T19:00:00Z","v":7992,"vw":167.7534},{"c":167.85,"h":167.85,"l":167.75,"n":77,"o":167.75,"t":"2026-10-22T19:15:00Z","v":5825,"vw":167.789859},{"c":167.76,"h":167.84,"l":167.73,"n":152,"o":167.79,"t":"2026-10-22T19:30:00Z","v":7009,"vw":167.782517},{"c":167.925,"h":168.04,"l":167.67,"n":315,"o":167.73,"t":"2026-10-22T19:45:00Z","v":133016,"vw":168.001248},{"c":167.91,"h":167.91,"l":167.91,"n":8,"o":167.91,"t":"2026-10-22T20:00:00Z","v":4169,"vw":167.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.360205720853741,"strike":172.89794279146258,"iv":0.21987417724366584,"gamma":0.035741371759176854,"theta":-0.07364557348639866,"vega":0.17458875155523962,"rho":0.04180263815017111,"breakevenPct":4.376242339536854},{"delta":0.4,"premium":2.45,"strike":171.01320801838085,"iv":0.1879093947553649,"gamma":0.04361489421312251,"theta":-0.06744596257214187,"vega":0.18213962148298155,"rho":0.04774892005865461,"breakevenPct":3.3072527058429126},{"delta":0.45,"premium":2.392648564291357,"strike":169.57351435708642,"iv":0.1536165288817339,"gamma":0.054667522514851685,"theta":-0.057976906867624536,"vega":0.1866627048581975,"rho":0.05379126455024322,"breakevenPct":2.4156768038698018},{"delta":0.5,"premium":2.45,"strike":168.6718064929393,"iv":0.13414028998752967,"gamma":0.06346163262984718,"theta":-0.053769858791798755,"vega":0.1875473736231754,"rho":0.05943404457854289,"breakevenPct":1.9128143010775511},{"delta":0.55,"premium":2.5008932033513203,"strike":167.89821359329736,"iv":0.1163585979736315,"gamma":0.07202098874050282,"theta":-0.048586375776619777,"vega":0.18642538476700346,"rho":0.06539746368466134,"breakevenPct":1.4824053341961},{"delta":0.6,"premium":2.8732868987482356,"strike":167.15342620250354,"iv":0.11514914691755232,"gamma":0.07075980404688521,"theta":-0.04702221675786374,"vega":0.18234131779602214,"rho":0.07232518857524302,"breakevenPct":1.260623608630669},{"delta":0.65,"premium":3.1975062344139653,"strike":166.50498753117208,"iv":0.11103890274314214,"gamma":0.07000498753117207,"theta":-0.04481895261845386,"vega":0.1742728179551122,"rho":0.07884801891926684,"breakevenPct":1.0675324671467017},{"delta":0.7,"premium":4.316788321167876,"strike":165.3065693430657,"iv":0.13088467153284652,"gamma":0.05708759124087602,"theta":-0.04927956204379557,"vega":0.16454233576642338,"rho":0.08552971662588618,"breakevenPct":1.020402396661049},{"delta":0.75,"premium":4.835770750988142,"strike":164.54743083003953,"iv":0.12809446640316208,"gamma":0.05178102766798419,"theta":-0.04621660079051384,"vega":0.14847470355731227,"rho":0.09211608346037244,"breakevenPct":0.8773757257028559},{"delta":0.8,"premium":4.9839920948616605,"strike":164.05335968379447,"iv":0.11356877470355731,"gamma":0.05197865612648221,"theta":-0.039793675889328056,"vega":0.13207154150197628,"rho":0.0985905317928219,"breakevenPct":0.6714024052505085},{"delta":0.85,"premium":7.824437299035374,"strike":161.19614147909968,"iv":0.15640932475884256,"gamma":0.033480064308681654,"theta":-0.04476430868167205,"vega":0.11011993569131835,"rho":0.10431531622495638,"breakevenPct":0.6614131249687603},{"delta":0.9,"premium":9.041946084895306,"strike":159.24966469812563,"iv":0.15011053545059394,"gamma":0.024979733769059397,"theta":-0.022772268274873574,"vega":0.08270087274819161,"rho":0.11175804344256376,"breakevenPct":0.2272710279441023}],"put":[{"delta":0.25,"premium":2.4036698344118594,"strike":159.07339668823718,"iv":0.3262799465462351,"gamma":0.02066184468813447,"theta":-0.07945234589538173,"vega":0.14980987853866437,"rho":-0.036732558152894196,"breakevenPct":6.694224969432832},{"delta":0.3,"premium":2.45,"strike":162.54251592954847,"iv":0.2627411331483488,"gamma":0.028113123598971213,"theta":-0.06826459466825485,"vega":0.16387439031908943,"rho":-0.04400324894034917,"breakevenPct":4.655758483980413},{"delta":0.35,"premium":2.45,"strike":164.95303486392112,"iv":0.2134521239227764,"gamma":0.036821530114290506,"theta":-0.05720636805392071,"vega":0.17461280863670797,"rho":-0.05133500103747147,"breakevenPct":3.2201567125715322},{"delta":0.4,"premium":2.45,"strike":166.5728305860089,"iv":0.17766600342323471,"gamma":0.0462930709907909,"theta":-0.047545373077073405,"vega":0.18195503779140051,"rho":-0.058720715413951144,"breakevenPct":2.255475798934592},{"delta":0.45,"premium":2.517285214016396,"strike":167.67285214016397,"iv":0.15343883351267376,"gamma":0.05473428815770433,"theta":-0.0407416803820651,"vega":0.18676858443172248,"rho":-0.06567016791450987,"breakevenPct":1.6404222939982351},{"delta":0.5,"premium":2.6562600321027285,"strike":168.53130016051364,"iv":0.13763354735152486,"gamma":0.0612784911717496,"theta":-0.03534654895666132,"vega":0.18825313001605137,"rho":-0.0727071344138171,"breakevenPct":1.2119348886838703},{"delta":0.55,"premium":3.0275800711743774,"strike":169.37010676156584,"iv":0.13345302491103203,"gamma":0.06259039145907472,"theta":-0.03270711743772242,"vega":0.18689359430604982,"rho":-0.07973720272990337,"breakevenPct":0.9335199271088901},{"delta":0.6,"premium":3.6121351766513055,"strike":170.22427035330261,"iv":0.1378852534562212,"gamma":0.05902242703533026,"theta":-0.032144086021505376,"vega":0.18241428571428572,"rho":-0.08659188481303143,"breakevenPct":0.7729526671125551},{"delta":0.65,"premium":3.9961597542242706,"strike":170.99231950844853,"iv":0.1323552995391705,"gamma":0.059099231950844856,"theta":-0.027843010752688167,"vega":0.17527142857142855,"rho":-0.09354100126765572,"breakevenPct":0.544244086579552},{"delta":0.7,"premium":5.163349131121643,"strike":172.29699842022117,"iv":0.1477924170616114,"gamma":0.04955450236966825,"theta":-0.028675513428120074,"vega":0.16398072669826227,"rho":-0.10043770197122737,"breakevenPct":0.4623612118995143},{"delta":0.75,"premium":5.765020576131685,"strike":173.22633744855966,"iv":0.14298395061728392,"gamma":0.04707407407407409,"theta":-0.022835802469135802,"vega":0.15028930041152266,"rho":-0.10737419437155464,"breakevenPct":0.2672164418867381}]},"raw":{"call":[{"delta":0.35,"premium":2.360205720853741,"strike":172.89794279146258,"iv":0.21987417724366584,"gamma":0.035741371759176854,"theta":-0.07364557348639866,"vega":0.17458875155523962,"rho":0.04180263815017111,"breakevenPct":4.376242339536854},{"delta":0.4,"premium":2.45,"strike":171.01320801838085,"iv":0.1879093947553649,"gamma":0.04361489421312251,"theta":-0.06744596257214187,"vega":0.18213962148298155,"rho":0.04774892005865461,"breakevenPct":3.3072527058429126},{"delta":0.45,"premium":2.392648564291357,"strike":169.57351435708642,"iv":0.1536165288817339,"gamma":0.054667522514851685,"theta":-0.057976906867624536,"vega":0.1866627048581975,"rho":0.05379126455024322,"breakevenPct":2.4156768038698018},{"delta":0.5,"premium":2.45,"strike":168.6718064929393,"iv":0.13414028998752967,"gamma":0.06346163262984718,"theta":-0.053769858791798755,"vega":0.1875473736231754,"rho":0.05943404457854289,"breakevenPct":1.9128143010775511},{"delta":0.55,"premium":2.5008932033513203,"strike":167.89821359329736,"iv":0.1163585979736315,"gamma":0.07202098874050282,"theta":-0.048586375776619777,"vega":0.18642538476700346,"rho":0.06539746368466134,"breakevenPct":1.4824053341961},{"delta":0.6,"premium":2.8732868987482356,"strike":167.15342620250354,"iv":0.11514914691755232,"gamma":0.07075980404688521,"theta":-0.04702221675786374,"vega":0.18234131779602214,"rho":0.07232518857524302,"breakevenPct":1.260623608630669},{"delta":0.65,"premium":3.1975062344139653,"strike":166.50498753117208,"iv":0.11103890274314214,"gamma":0.07000498753117207,"theta":-0.04481895261845386,"vega":0.1742728179551122,"rho":0.07884801891926684,"breakevenPct":1.0675324671467017},{"delta":0.7,"premium":4.316788321167876,"strike":165.3065693430657,"iv":0.13088467153284652,"gamma":0.05708759124087602,"theta":-0.04927956204379557,"vega":0.16454233576642338,"rho":0.08552971662588618,"breakevenPct":1.020402396661049},{"delta":0.75,"premium":4.835770750988142,"strike":164.54743083003953,"iv":0.12809446640316208,"gamma":0.05178102766798419,"theta":-0.04621660079051384,"vega":0.14847470355731227,"rho":0.09211608346037244,"breakevenPct":0.8773757257028559},{"delta":0.8,"premium":4.9839920948616605,"strike":164.05335968379447,"iv":0.11356877470355731,"gamma":0.05197865612648221,"theta":-0.039793675889328056,"vega":0.13207154150197628,"rho":0.0985905317928219,"breakevenPct":0.6714024052505085},{"delta":0.85,"premium":7.824437299035374,"strike":161.19614147909968,"iv":0.15640932475884256,"gamma":0.033480064308681654,"theta":-0.04476430868167205,"vega":0.11011993569131835,"rho":0.10431531622495638,"breakevenPct":0.6614131249687603},{"delta":0.9,"premium":9.041946084895306,"strike":159.24966469812563,"iv":0.15011053545059394,"gamma":0.024979733769059397,"theta":-0.022772268274873574,"vega":0.08270087274819161,"rho":0.11175804344256376,"breakevenPct":0.2272710279441023}],"put":[{"delta":0.25,"premium":2.4036698344118594,"strike":159.07339668823718,"iv":0.3262799465462351,"gamma":0.02066184468813447,"theta":-0.07945234589538173,"vega":0.14980987853866437,"rho":-0.036732558152894196,"breakevenPct":6.694224969432832},{"delta":0.3,"premium":2.45,"strike":162.54251592954847,"iv":0.2627411331483488,"gamma":0.028113123598971213,"theta":-0.06826459466825485,"vega":0.16387439031908943,"rho":-0.04400324894034917,"breakevenPct":4.655758483980413},{"delta":0.35,"premium":2.45,"strike":164.95303486392112,"iv":0.2134521239227764,"gamma":0.036821530114290506,"theta":-0.05720636805392071,"vega":0.17461280863670797,"rho":-0.05133500103747147,"breakevenPct":3.2201567125715322},{"delta":0.4,"premium":2.45,"strike":166.5728305860089,"iv":0.17766600342323471,"gamma":0.0462930709907909,"theta":-0.047545373077073405,"vega":0.18195503779140051,"rho":-0.058720715413951144,"breakevenPct":2.255475798934592},{"delta":0.45,"premium":2.517285214016396,"strike":167.67285214016397,"iv":0.15343883351267376,"gamma":0.05473428815770433,"theta":-0.0407416803820651,"vega":0.18676858443172248,"rho":-0.06567016791450987,"breakevenPct":1.6404222939982351},{"delta":0.5,"premium":2.6562600321027285,"strike":168.53130016051364,"iv":0.13763354735152486,"gamma":0.0612784911717496,"theta":-0.03534654895666132,"vega":0.18825313001605137,"rho":-0.0727071344138171,"breakevenPct":1.2119348886838703},{"delta":0.55,"premium":3.0275800711743774,"strike":169.37010676156584,"iv":0.13345302491103203,"gamma":0.06259039145907472,"theta":-0.03270711743772242,"vega":0.18689359430604982,"rho":-0.07973720272990337,"breakevenPct":0.9335199271088901},{"delta":0.6,"premium":3.6121351766513055,"strike":170.22427035330261,"iv":0.1378852534562212,"gamma":0.05902242703533026,"theta":-0.032144086021505376,"vega":0.18241428571428572,"rho":-0.08659188481303143,"breakevenPct":0.7729526671125551},{"delta":0.65,"premium":3.9961597542242706,"strike":170.99231950844853,"iv":0.1323552995391705,"gamma":0.059099231950844856,"theta":-0.027843010752688167,"vega":0.17527142857142855,"rho":-0.09354100126765572,"breakevenPct":0.544244086579552},{"delta":0.7,"premium":5.163349131121643,"strike":172.29699842022117,"iv":0.1477924170616114,"gamma":0.04955450236966825,"theta":-0.028675513428120074,"vega":0.16398072669826227,"rho":-0.10043770197122737,"breakevenPct":0.4623612118995143},{"delta":0.75,"premium":5.765020576131685,"strike":173.22633744855966,"iv":0.14298395061728392,"gamma":0.04707407407407409,"theta":-0.022835802469135802,"vega":0.15028930041152266,"rho":-0.10737419437155464,"breakevenPct":0.2672164418867381}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}