{"symbol":"MKTX","url":"https://intraalpha.com/companies/MKTX","capturedAt":"2026-10-23T03:17:46.974Z","state":"partial","quote":{"symbol":"MKTX","last_price":164.56,"prev_close":164.26,"regular_close":164.66,"change":0.3,"change_pct":0.1826,"regular_change":0.4,"regular_change_pct":0.2435,"extended_change":-0.1,"extended_change_pct":-0.0607,"bid":164.1,"ask":165.12,"bid_size":100,"ask_size":100,"volume":1853824,"vwap":164.816609,"open":164.64,"high":165.1925,"low":164.53,"close":164.66,"trade_count":21038,"last_trade_at":"2026-10-22T22:02:01.532341031Z","last_quote_at":"2026-10-22T23:59:00.335210467Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:00.826Z","bars":[{"c":164.62,"h":164.72,"l":164.57,"n":150,"o":164.67,"t":"2026-10-16T13:30:00Z","v":6096,"vw":164.622686},{"c":164.56,"h":164.62,"l":164.55,"n":174,"o":164.595,"t":"2026-10-16T13:35:00Z","v":8675,"vw":164.579804},{"c":164.57,"h":164.57,"l":164.53,"n":356,"o":164.55,"t":"2026-10-16T13:40:00Z","v":29375,"vw":164.542013},{"c":164.59,"h":164.59,"l":164.55,"n":199,"o":164.575,"t":"2026-10-16T13:45:00Z","v":7853,"vw":164.567165},{"c":164.59,"h":164.6,"l":164.57,"n":379,"o":164.59,"t":"2026-10-16T13:50:00Z","v":18632,"vw":164.582558},{"c":164.6,"h":164.6,"l":164.58,"n":483,"o":164.59,"t":"2026-10-16T13:55:00Z","v":28141,"vw":164.590294},{"c":164.59,"h":164.61,"l":164.57,"n":204,"o":164.6,"t":"2026-10-16T14:00:00Z","v":9310,"vw":164.58933},{"c":164.58,"h":164.6,"l":164.58,"n":162,"o":164.59,"t":"2026-10-16T14:05:00Z","v":6802,"vw":164.591493},{"c":164.57,"h":164.59,"l":164.57,"n":143,"o":164.58,"t":"2026-10-16T14:10:00Z","v":4611,"vw":164.580445},{"c":164.59,"h":164.6,"l":164.575,"n":76,"o":164.58,"t":"2026-10-16T14:15:00Z","v":2055,"vw":164.584757},{"c":164.625,"h":164.625,"l":164.58,"n":114,"o":164.6,"t":"2026-10-16T14:20:00Z","v":3081,"vw":164.597197},{"c":164.62,"h":164.63,"l":164.6,"n":118,"o":164.625,"t":"2026-10-16T14:25:00Z","v":6154,"vw":164.616684},{"c":164.6,"h":164.63,"l":164.6,"n":131,"o":164.62,"t":"2026-10-16T14:30:00Z","v":6189,"vw":164.619409},{"c":164.6,"h":164.61,"l":164.59,"n":125,"o":164.59,"t":"2026-10-16T14:35:00Z","v":3944,"vw":164.599211},{"c":164.6,"h":164.61,"l":164.59,"n":92,"o":164.6,"t":"2026-10-16T14:40:00Z","v":3420,"vw":164.601119},{"c":164.59,"h":164.61,"l":164.59,"n":178,"o":164.6,"t":"2026-10-16T14:45:00Z","v":13015,"vw":164.601542},{"c":164.6,"h":164.6,"l":164.595,"n":80,"o":164.6,"t":"2026-10-16T14:50:00Z","v":5287,"vw":164.599881},{"c":164.6,"h":164.61,"l":164.59,"n":95,"o":164.6,"t":"2026-10-16T14:55:00Z","v":3931,"vw":164.598224},{"c":164.62,"h":164.62,"l":164.595,"n":162,"o":164.61,"t":"2026-10-16T15:00:00Z","v":8219,"vw":164.609422},{"c":164.62,"h":164.63,"l":164.61,"n":119,"o":164.62,"t":"2026-10-16T15:05:00Z","v":3403,"vw":164.61651},{"c":164.63,"h":164.63,"l":164.6,"n":150,"o":164.62,"t":"2026-10-16T15:10:00Z","v":4239,"vw":164.613475},{"c":164.635,"h":164.64,"l":164.61,"n":159,"o":164.63,"t":"2026-10-16T15:15:00Z","v":6943,"vw":164.62871},{"c":164.61,"h":164.64,"l":164.6,"n":124,"o":164.64,"t":"2026-10-16T15:20:00Z","v":4112,"vw":164.6175},{"c":164.63,"h":164.63,"l":164.6,"n":121,"o":164.62,"t":"2026-10-16T15:25:00Z","v":3911,"vw":164.621922},{"c":164.612,"h":164.62,"l":164.61,"n":48,"o":164.62,"t":"2026-10-16T15:30:00Z","v":1327,"vw":164.613482},{"c":164.6,"h":164.625,"l":164.6,"n":104,"o":164.61,"t":"2026-10-16T15:35:00Z","v":6467,"vw":164.616882},{"c":164.6,"h":164.6,"l":164.59,"n":147,"o":164.6,"t":"2026-10-16T15:40:00Z","v":7774,"vw":164.597825},{"c":164.59,"h":164.61,"l":164.58,"n":87,"o":164.61,"t":"2026-10-16T15:45:00Z","v":3236,"vw":164.593109},{"c":164.595,"h":164.6,"l":164.59,"n":88,"o":164.6,"t":"2026-10-16T15:50:00Z","v":3225,"vw":164.595162},{"c":164.595,"h":164.6,"l":164.585,"n":184,"o":164.595,"t":"2026-10-16T15:55:00Z","v":12008,"vw":164.594187},{"c":164.6,"h":164.6,"l":164.58,"n":104,"o":164.595,"t":"2026-10-16T16:00:00Z","v":3326,"vw":164.592969},{"c":164.59,"h":164.595,"l":164.57,"n":167,"o":164.58,"t":"2026-10-16T16:05:00Z","v":8036,"vw":164.58467},{"c":164.58,"h":164.59,"l":164.58,"n":55,"o":164.585,"t":"2026-10-16T16:10:00Z","v":1891,"vw":164.582695},{"c":164.585,"h":164.585,"l":164.58,"n":74,"o":164.585,"t":"2026-10-16T16:15:00Z","v":3682,"vw":164.583726},{"c":164.585,"h":164.585,"l":164.585,"n":55,"o":164.585,"t":"2026-10-16T16:20:00Z","v":809,"vw":164.585},{"c":164.6,"h":164.6,"l":164.585,"n":179,"o":164.585,"t":"2026-10-16T16:25:00Z","v":10260,"vw":164.596862},{"c":164.59,"h":164.6,"l":164.59,"n":54,"o":164.595,"t":"2026-10-16T16:30:00Z","v":2362,"vw":164.592886},{"c":164.585,"h":164.59,"l":164.58,"n":131,"o":164.58,"t":"2026-10-16T16:35:00Z","v":4878,"vw":164.582432},{"c":164.61,"h":164.62,"l":164.59,"n":163,"o":164.59,"t":"2026-10-16T16:40:00Z","v":10852,"vw":164.602251},{"c":164.61,"h":164.61,"l":164.6,"n":122,"o":164.61,"t":"2026-10-16T16:45:00Z","v":2739,"vw":164.607942},{"c":164.6,"h":164.61,"l":164.6,"n":23,"o":164.61,"t":"2026-10-16T16:50:00Z","v":882,"vw":164.6075},{"c":164.62,"h":164.62,"l":164.62,"n":50,"o":164.62,"t":"2026-10-16T16:55:00Z","v":1203,"vw":164.62},{"c":164.625,"h":164.625,"l":164.625,"n":12,"o":164.625,"t":"2026-10-16T17:00:00Z","v":181,"vw":164.625},{"c":164.63,"h":164.64,"l":164.62,"n":99,"o":164.63,"t":"2026-10-16T17:05:00Z","v":2421,"vw":164.628333},{"c":164.6,"h":164.61,"l":164.6,"n":99,"o":164.61,"t":"2026-10-16T17:10:00Z","v":2418,"vw":164.602283},{"c":164.61,"h":164.61,"l":164.6,"n":63,"o":164.61,"t":"2026-10-16T17:15:00Z","v":1611,"vw":164.6075},{"c":164.62,"h":164.62,"l":164.6,"n":88,"o":164.61,"t":"2026-10-16T17:20:00Z","v":3532,"vw":164.611522},{"c":164.63,"h":164.63,"l":164.61,"n":76,"o":164.62,"t":"2026-10-16T17:25:00Z","v":1819,"vw":164.62},{"c":164.63,"h":164.63,"l":164.63,"n":11,"o":164.63,"t":"2026-10-16T17:30:00Z","v":179,"vw":164.63},{"c":164.62,"h":164.62,"l":164.61,"n":76,"o":164.62,"t":"2026-10-16T17:35:00Z","v":1394,"vw":164.615},{"c":164.63,"h":164.63,"l":164.62,"n":106,"o":164.62,"t":"2026-10-16T17:40:00Z","v":2811,"vw":164.626706},{"c":164.615,"h":164.62,"l":164.615,"n":136,"o":164.62,"t":"2026-10-16T17:45:00Z","v":5318,"vw":164.61943},{"c":164.585,"h":164.61,"l":164.585,"n":106,"o":164.61,"t":"2026-10-16T17:50:00Z","v":4092,"vw":164.602192},{"c":164.595,"h":164.6,"l":164.585,"n":79,"o":164.585,"t":"2026-10-16T17:55:00Z","v":6534,"vw":164.594788},{"c":164.585,"h":164.59,"l":164.585,"n":45,"o":164.59,"t":"2026-10-16T18:00:00Z","v":1036,"vw":164.586667},{"c":164.595,"h":164.595,"l":164.595,"n":70,"o":164.595,"t":"2026-10-16T18:05:00Z","v":5473,"vw":164.595},{"c":164.595,"h":164.595,"l":164.595,"n":43,"o":164.595,"t":"2026-10-16T18:10:00Z","v":2309,"vw":164.595},{"c":164.595,"h":164.595,"l":164.595,"n":14,"o":164.595,"t":"2026-10-16T18:15:00Z","v":361,"vw":164.595},{"c":164.615,"h":164.615,"l":164.6,"n":104,"o":164.605,"t":"2026-10-16T18:20:00Z","v":2871,"vw":164.608268},{"c":164.61,"h":164.615,"l":164.605,"n":88,"o":164.615,"t":"2026-10-16T18:25:00Z","v":2544,"vw":164.61},{"c":164.605,"h":164.61,"l":164.605,"n":53,"o":164.605,"t":"2026-10-16T18:30:00Z","v":603,"vw":164.606623},{"c":164.61,"h":164.61,"l":164.595,"n":128,"o":164.605,"t":"2026-10-16T18:35:00Z","v":5257,"vw":164.600672},{"c":164.61,"h":164.62,"l":164.6,"n":99,"o":164.61,"t":"2026-10-16T18:40:00Z","v":2887,"vw":164.611526},{"c":164.61,"h":164.62,"l":164.61,"n":101,"o":164.61,"t":"2026-10-16T18:45:00Z","v":2985,"vw":164.611901},{"c":164.62,"h":164.63,"l":164.62,"n":95,"o":164.62,"t":"2026-10-16T18:50:00Z","v":2324,"vw":164.622065},{"c":164.625,"h":164.625,"l":164.625,"n":14,"o":164.625,"t":"2026-10-16T18:55:00Z","v":135,"vw":164.625},{"c":164.63,"h":164.63,"l":164.63,"n":18,"o":164.63,"t":"2026-10-16T19:00:00Z","v":263,"vw":164.63},{"c":164.635,"h":164.635,"l":164.625,"n":130,"o":164.625,"t":"2026-10-16T19:05:00Z","v":3807,"vw":164.628316},{"c":164.64,"h":164.64,"l":164.64,"n":121,"o":164.64,"t":"2026-10-16T19:10:00Z","v":3570,"vw":164.64},{"c":164.61,"h":164.65,"l":164.605,"n":201,"o":164.65,"t":"2026-10-16T19:15:00Z","v":7380,"vw":164.624965},{"c":164.62,"h":164.62,"l":164.61,"n":65,"o":164.61,"t":"2026-10-16T19:20:00Z","v":1587,"vw":164.617584},{"c":164.62,"h":164.62,"l":164.615,"n":56,"o":164.615,"t":"2026-10-16T19:25:00Z","v":1099,"vw":164.618306},{"c":164.64,"h":164.64,"l":164.62,"n":91,"o":164.62,"t":"2026-10-16T19:30:00Z","v":1880,"vw":164.629743},{"c":164.655,"h":164.67,"l":164.655,"n":179,"o":164.66,"t":"2026-10-16T19:35:00Z","v":4387,"vw":164.664126},{"c":164.655,"h":164.655,"l":164.65,"n":160,"o":164.655,"t":"2026-10-16T19:40:00Z","v":5912,"vw":164.651878},{"c":164.645,"h":164.655,"l":164.645,"n":246,"o":164.655,"t":"2026-10-16T19:45:00Z","v":4230,"vw":164.64657},{"c":164.62,"h":164.65,"l":164.62,"n":474,"o":164.65,"t":"2026-10-16T19:50:00Z","v":16165,"vw":164.634744},{"c":164.63,"h":164.64,"l":164.6,"n":1079,"o":164.62,"t":"2026-10-16T19:55:00Z","v":36756,"vw":164.617519},{"c":164.64,"h":164.64,"l":164.64,"n":28,"o":164.64,"t":"2026-10-16T20:00:00Z","v":206497,"vw":164.64},{"c":164.64,"h":164.75,"l":164.55,"n":53,"o":164.56,"t":"2026-10-19T13:30:00Z","v":5858,"vw":164.590704},{"c":164.6,"h":164.6,"l":164.59,"n":135,"o":164.6,"t":"2026-10-19T13:35:00Z","v":16202,"vw":164.598253},{"c":164.61,"h":164.61,"l":164.55,"n":328,"o":164.6,"t":"2026-10-19T13:40:00Z","v":46110,"vw":164.588513},{"c":164.61,"h":164.615,"l":164.595,"n":76,"o":164.595,"t":"2026-10-19T13:45:00Z","v":5501,"vw":164.607078},{"c":164.61,"h":164.615,"l":164.6,"n":206,"o":164.6,"t":"2026-10-19T13:50:00Z","v":13072,"vw":164.60435},{"c":164.592,"h":164.615,"l":164.592,"n":164,"o":164.615,"t":"2026-10-19T13:55:00Z","v":8215,"vw":164.600106},{"c":164.575,"h":164.59,"l":164.56,"n":195,"o":164.59,"t":"2026-10-19T14:00:00Z","v":16861,"vw":164.576451},{"c":164.575,"h":164.585,"l":164.57,"n":186,"o":164.575,"t":"2026-10-19T14:05:00Z","v":13759,"vw":164.580936},{"c":164.565,"h":164.59,"l":164.56,"n":183,"o":164.575,"t":"2026-10-19T14:10:00Z","v":12054,"vw":164.576262},{"c":164.565,"h":164.58,"l":164.555,"n":265,"o":164.565,"t":"2026-10-19T14:15:00Z","v":17376,"vw":164.561984},{"c":164.57,"h":164.57,"l":164.56,"n":127,"o":164.562,"t":"2026-10-19T14:20:00Z","v":5996,"vw":164.563346},{"c":164.565,"h":164.57,"l":164.56,"n":129,"o":164.56,"t":"2026-10-19T14:25:00Z","v":3051,"vw":164.564731},{"c":164.58,"h":164.585,"l":164.56,"n":185,"o":164.565,"t":"2026-10-19T14:30:00Z","v":10367,"vw":164.574713},{"c":164.58,"h":164.59,"l":164.57,"n":180,"o":164.59,"t":"2026-10-19T14:35:00Z","v":14745,"vw":164.579748},{"c":164.58,"h":164.58,"l":164.555,"n":154,"o":164.57,"t":"2026-10-19T14:40:00Z","v":10951,"vw":164.563014},{"c":164.57,"h":164.57,"l":164.57,"n":26,"o":164.57,"t":"2026-10-19T14:45:00Z","v":585,"vw":164.57},{"c":164.58,"h":164.59,"l":164.575,"n":169,"o":164.575,"t":"2026-10-19T14:50:00Z","v":7930,"vw":164.581677},{"c":164.58,"h":164.59,"l":164.565,"n":240,"o":164.58,"t":"2026-10-19T14:55:00Z","v":13534,"vw":164.578051},{"c":164.59,"h":164.59,"l":164.58,"n":33,"o":164.58,"t":"2026-10-19T15:00:00Z","v":1061,"vw":164.585},{"c":164.58,"h":164.59,"l":164.575,"n":152,"o":164.58,"t":"2026-10-19T15:05:00Z","v":7513,"vw":164.579949},{"c":164.585,"h":164.59,"l":164.58,"n":126,"o":164.59,"t":"2026-10-19T15:10:00Z","v":4947,"vw":164.588417},{"c":164.58,"h":164.585,"l":164.58,"n":57,"o":164.585,"t":"2026-10-19T15:15:00Z","v":1316,"vw":164.583418},{"c":164.575,"h":164.585,"l":164.575,"n":113,"o":164.58,"t":"2026-10-19T15:20:00Z","v":6091,"vw":164.579395},{"c":164.595,"h":164.6,"l":164.58,"n":172,"o":164.585,"t":"2026-10-19T15:25:00Z","v":15388,"vw":164.59325},{"c":164.575,"h":164.59,"l":164.57,"n":111,"o":164.59,"t":"2026-10-19T15:30:00Z","v":5477,"vw":164.582251},{"c":164.575,"h":164.58,"l":164.57,"n":95,"o":164.58,"t":"2026-10-19T15:35:00Z","v":11033,"vw":164.574728},{"c":164.56,"h":164.575,"l":164.56,"n":51,"o":164.575,"t":"2026-10-19T15:40:00Z","v":2225,"vw":164.568047},{"c":164.56,"h":164.565,"l":164.56,"n":43,"o":164.565,"t":"2026-10-19T15:45:00Z","v":1812,"vw":164.560946},{"c":164.56,"h":164.56,"l":164.56,"n":13,"o":164.56,"t":"2026-10-19T15:50:00Z","v":401,"vw":164.56},{"c":164.565,"h":164.57,"l":164.56,"n":129,"o":164.565,"t":"2026-10-19T15:55:00Z","v":6639,"vw":164.562154},{"c":164.565,"h":164.565,"l":164.56,"n":84,"o":164.56,"t":"2026-10-19T16:00:00Z","v":4464,"vw":164.563665},{"c":164.565,"h":164.57,"l":164.56,"n":188,"o":164.56,"t":"2026-10-19T16:05:00Z","v":13653,"vw":164.563528},{"c":164.56,"h":164.57,"l":164.56,"n":77,"o":164.565,"t":"2026-10-19T16:10:00Z","v":2714,"vw":164.565009},{"c":164.515,"h":164.565,"l":164.505,"n":275,"o":164.565,"t":"2026-10-19T16:15:00Z","v":34488,"vw":164.550634},{"c":164.54,"h":164.54,"l":164.52,"n":98,"o":164.52,"t":"2026-10-19T16:20:00Z","v":7219,"vw":164.530894},{"c":164.535,"h":164.535,"l":164.53,"n":33,"o":164.53,"t":"2026-10-19T16:25:00Z","v":1245,"vw":164.532857},{"c":164.525,"h":164.535,"l":164.52,"n":105,"o":164.535,"t":"2026-10-19T16:30:00Z","v":4813,"vw":164.526463},{"c":164.515,"h":164.525,"l":164.515,"n":111,"o":164.52,"t":"2026-10-19T16:35:00Z","v":3674,"vw":164.52046},{"c":164.505,"h":164.51,"l":164.505,"n":60,"o":164.51,"t":"2026-10-19T16:40:00Z","v":2659,"vw":164.505277},{"c":164.5,"h":164.51,"l":164.5,"n":91,"o":164.505,"t":"2026-10-19T16:45:00Z","v":3057,"vw":164.505947},{"c":164.485,"h":164.5,"l":164.475,"n":132,"o":164.5,"t":"2026-10-19T16:50:00Z","v":8438,"vw":164.483398},{"c":164.465,"h":164.485,"l":164.465,"n":72,"o":164.485,"t":"2026-10-19T16:55:00Z","v":3505,"vw":164.473394},{"c":164.465,"h":164.465,"l":164.45,"n":91,"o":164.46,"t":"2026-10-19T17:00:00Z","v":4669,"vw":164.458028},{"c":164.455,"h":164.455,"l":164.45,"n":51,"o":164.455,"t":"2026-10-19T17:05:00Z","v":1839,"vw":164.451364},{"c":164.425,"h":164.455,"l":164.405,"n":119,"o":164.455,"t":"2026-10-19T17:10:00Z","v":8506,"vw":164.422171},{"c":164.425,"h":164.425,"l":164.42,"n":29,"o":164.42,"t":"2026-10-19T17:15:00Z","v":623,"vw":164.423333},{"c":164.395,"h":164.42,"l":164.395,"n":69,"o":164.42,"t":"2026-10-19T17:20:00Z","v":3464,"vw":164.406578},{"c":164.42,"h":164.42,"l":164.4,"n":82,"o":164.41,"t":"2026-10-19T17:25:00Z","v":2690,"vw":164.40908},{"c":164.43,"h":164.43,"l":164.42,"n":92,"o":164.425,"t":"2026-10-19T17:30:00Z","v":3023,"vw":164.426739},{"c":164.425,"h":164.43,"l":164.42,"n":68,"o":164.43,"t":"2026-10-19T17:35:00Z","v":2433,"vw":164.4275},{"c":164.44,"h":164.45,"l":164.435,"n":91,"o":164.44,"t":"2026-10-19T17:40:00Z","v":3076,"vw":164.439703},{"c":164.455,"h":164.46,"l":164.445,"n":94,"o":164.445,"t":"2026-10-19T17:45:00Z","v":6071,"vw":164.454468},{"c":164.47,"h":164.47,"l":164.45,"n":103,"o":164.45,"t":"2026-10-19T17:50:00Z","v":43702,"vw":164.459887},{"c":164.495,"h":164.495,"l":164.47,"n":166,"o":164.47,"t":"2026-10-19T17:55:00Z","v":11781,"vw":164.481828},{"c":164.505,"h":164.505,"l":164.5,"n":81,"o":164.5,"t":"2026-10-19T18:00:00Z","v":5378,"vw":164.50305},{"c":164.495,"h":164.505,"l":164.495,"n":138,"o":164.5,"t":"2026-10-19T18:05:00Z","v":6484,"vw":164.500491},{"c":164.495,"h":164.5,"l":164.495,"n":64,"o":164.5,"t":"2026-10-19T18:10:00Z","v":2353,"vw":164.498333},{"c":164.505,"h":164.515,"l":164.5,"n":141,"o":164.5,"t":"2026-10-19T18:15:00Z","v":8225,"vw":164.508111},{"c":164.51,"h":164.51,"l":164.505,"n":44,"o":164.505,"t":"2026-10-19T18:20:00Z","v":1780,"vw":164.505942},{"c":164.505,"h":164.51,"l":164.5,"n":87,"o":164.5,"t":"2026-10-19T18:25:00Z","v":3707,"vw":164.505964},{"c":164.52,"h":164.52,"l":164.5,"n":110,"o":164.505,"t":"2026-10-19T18:30:00Z","v":7701,"vw":164.505951},{"c":164.51,"h":164.51,"l":164.495,"n":166,"o":164.51,"t":"2026-10-19T18:35:00Z","v":21510,"vw":164.499225},{"c":164.515,"h":164.515,"l":164.505,"n":63,"o":164.505,"t":"2026-10-19T18:40:00Z","v":2613,"vw":164.510851},{"c":164.515,"h":164.52,"l":164.51,"n":83,"o":164.515,"t":"2026-10-19T18:45:00Z","v":3660,"vw":164.512787},{"c":164.515,"h":164.52,"l":164.51,"n":121,"o":164.515,"t":"2026-10-19T18:50:00Z","v":4548,"vw":164.518164},{"c":164.53,"h":164.53,"l":164.515,"n":128,"o":164.515,"t":"2026-10-19T18:55:00Z","v":4208,"vw":164.523842},{"c":164.53,"h":164.53,"l":164.525,"n":74,"o":164.53,"t":"2026-10-19T19:00:00Z","v":2539,"vw":164.527296},{"c":164.53,"h":164.53,"l":164.525,"n":118,"o":164.53,"t":"2026-10-19T19:05:00Z","v":4330,"vw":164.527994},{"c":164.545,"h":164.55,"l":164.535,"n":133,"o":164.535,"t":"2026-10-19T19:10:00Z","v":4427,"vw":164.539515},{"c":164.55,"h":164.555,"l":164.545,"n":149,"o":164.545,"t":"2026-10-19T19:15:00Z","v":6298,"vw":164.549323},{"c":164.55,"h":164.555,"l":164.54,"n":150,"o":164.545,"t":"2026-10-19T19:20:00Z","v":5914,"vw":164.546801},{"c":164.555,"h":164.56,"l":164.54,"n":164,"o":164.55,"t":"2026-10-19T19:25:00Z","v":5960,"vw":164.553064},{"c":164.565,"h":164.565,"l":164.545,"n":238,"o":164.56,"t":"2026-10-19T19:30:00Z","v":13715,"vw":164.552381},{"c":164.58,"h":164.58,"l":164.57,"n":164,"o":164.57,"t":"2026-10-19T19:35:00Z","v":6582,"vw":164.575425},{"c":164.575,"h":164.58,"l":164.57,"n":191,"o":164.58,"t":"2026-10-19T19:40:00Z","v":9571,"vw":164.574555},{"c":164.545,"h":164.575,"l":164.545,"n":331,"o":164.57,"t":"2026-10-19T19:45:00Z","v":21357,"vw":164.566099},{"c":164.51,"h":164.5425,"l":164.44,"n":717,"o":164.53,"t":"2026-10-19T19:50:00Z","v":55947,"vw":164.499514},{"c":164.539,"h":164.55,"l":164.505,"n":1030,"o":164.505,"t":"2026-10-19T19:55:00Z","v":60695,"vw":164.529679},{"c":164.53,"h":164.53,"l":164.53,"n":37,"o":164.53,"t":"2026-10-19T20:00:00Z","v":222572,"vw":164.53},{"c":164.575,"h":164.605,"l":164.46,"n":293,"o":164.53,"t":"2026-10-20T13:30:00Z","v":22788,"vw":164.567898},{"c":164.585,"h":164.59,"l":164.58,"n":266,"o":164.58,"t":"2026-10-20T13:35:00Z","v":17906,"vw":164.585747},{"c":164.565,"h":164.59,"l":164.55,"n":347,"o":164.585,"t":"2026-10-20T13:40:00Z","v":26239,"vw":164.573496},{"c":164.515,"h":164.57,"l":164.51,"n":236,"o":164.57,"t":"2026-10-20T13:45:00Z","v":11812,"vw":164.539187},{"c":164.495,"h":164.53,"l":164.47,"n":214,"o":164.525,"t":"2026-10-20T13:50:00Z","v":11408,"vw":164.487512},{"c":164.48,"h":164.505,"l":164.48,"n":129,"o":164.5,"t":"2026-10-20T13:55:00Z","v":5871,"vw":164.487986},{"c":164.485,"h":164.49,"l":164.43,"n":327,"o":164.46,"t":"2026-10-20T14:00:00Z","v":18762,"vw":164.466334},{"c":164.46,"h":164.495,"l":164.46,"n":256,"o":164.485,"t":"2026-10-20T14:05:00Z","v":14806,"vw":164.479015},{"c":164.455,"h":164.475,"l":164.445,"n":178,"o":164.47,"t":"2026-10-20T14:10:00Z","v":7639,"vw":164.46147},{"c":164.462,"h":164.47,"l":164.445,"n":266,"o":164.45,"t":"2026-10-20T14:15:00Z","v":21728,"vw":164.451668},{"c":164.455,"h":164.47,"l":164.43,"n":339,"o":164.465,"t":"2026-10-20T14:20:00Z","v":29198,"vw":164.451066},{"c":164.425,"h":164.455,"l":164.405,"n":348,"o":164.455,"t":"2026-10-20T14:25:00Z","v":21664,"vw":164.433944},{"c":164.46,"h":164.46,"l":164.42,"n":174,"o":164.43,"t":"2026-10-20T14:30:00Z","v":8556,"vw":164.435064},{"c":164.49,"h":164.49,"l":164.465,"n":84,"o":164.465,"t":"2026-10-20T14:35:00Z","v":3855,"vw":164.478566},{"c":164.495,"h":164.505,"l":164.49,"n":130,"o":164.5,"t":"2026-10-20T14:40:00Z","v":8642,"vw":164.496535},{"c":164.49,"h":164.5,"l":164.4801,"n":170,"o":164.495,"t":"2026-10-20T14:45:00Z","v":7604,"vw":164.49356},{"c":164.495,"h":164.5,"l":164.49,"n":53,"o":164.4918,"t":"2026-10-20T14:50:00Z","v":1792,"vw":164.494701},{"c":164.5,"h":164.51,"l":164.49,"n":109,"o":164.49,"t":"2026-10-20T14:55:00Z","v":4821,"vw":164.498722},{"c":164.495,"h":164.53,"l":164.495,"n":226,"o":164.51,"t":"2026-10-20T15:00:00Z","v":12060,"vw":164.517447},{"c":164.505,"h":164.505,"l":164.48,"n":147,"o":164.495,"t":"2026-10-20T15:05:00Z","v":7468,"vw":164.494288},{"c":164.485,"h":164.505,"l":164.475,"n":295,"o":164.505,"t":"2026-10-20T15:10:00Z","v":18004,"vw":164.48531},{"c":164.5,"h":164.5,"l":164.465,"n":184,"o":164.485,"t":"2026-10-20T15:15:00Z","v":10280,"vw":164.47903},{"c":164.525,"h":164.55,"l":164.495,"n":176,"o":164.495,"t":"2026-10-20T15:20:00Z","v":10393,"vw":164.530845},{"c":164.545,"h":164.545,"l":164.525,"n":72,"o":164.525,"t":"2026-10-20T15:25:00Z","v":3967,"vw":164.540358},{"c":164.545,"h":164.555,"l":164.52,"n":216,"o":164.55,"t":"2026-10-20T15:30:00Z","v":13072,"vw":164.544237},{"c":164.55,"h":164.55,"l":164.545,"n":22,"o":164.545,"t":"2026-10-20T15:35:00Z","v":506,"vw":164.5475},{"c":164.53,"h":164.545,"l":164.525,"n":107,"o":164.545,"t":"2026-10-20T15:40:00Z","v":3709,"vw":164.53335},{"c":164.515,"h":164.545,"l":164.51,"n":193,"o":164.535,"t":"2026-10-20T15:45:00Z","v":9168,"vw":164.532604},{"c":164.535,"h":164.535,"l":164.52,"n":97,"o":164.52,"t":"2026-10-20T15:50:00Z","v":3654,"vw":164.530153},{"c":164.535,"h":164.535,"l":164.525,"n":115,"o":164.525,"t":"2026-10-20T15:55:00Z","v":2358,"vw":164.529},{"c":164.52,"h":164.535,"l":164.515,"n":147,"o":164.53,"t":"2026-10-20T16:00:00Z","v":6358,"vw":164.524973},{"c":164.51,"h":164.52,"l":164.51,"n":115,"o":164.52,"t":"2026-10-20T16:05:00Z","v":3329,"vw":164.512333},{"c":164.52,"h":164.53,"l":164.515,"n":87,"o":164.52,"t":"2026-10-20T16:10:00Z","v":3150,"vw":164.521055},{"c":164.535,"h":164.535,"l":164.51,"n":97,"o":164.515,"t":"2026-10-20T16:15:00Z","v":3719,"vw":164.521927},{"c":164.535,"h":164.54,"l":164.525,"n":59,"o":164.53,"t":"2026-10-20T16:20:00Z","v":2256,"vw":164.532457},{"c":164.52,"h":164.53,"l":164.505,"n":178,"o":164.53,"t":"2026-10-20T16:25:00Z","v":5812,"vw":164.521099},{"c":164.51,"h":164.52,"l":164.51,"n":62,"o":164.515,"t":"2026-10-20T16:30:00Z","v":3755,"vw":164.511452},{"c":164.505,"h":164.515,"l":164.495,"n":95,"o":164.515,"t":"2026-10-20T16:35:00Z","v":4088,"vw":164.503621},{"c":164.505,"h":164.515,"l":164.505,"n":93,"o":164.505,"t":"2026-10-20T16:40:00Z","v":3020,"vw":164.509233},{"c":164.505,"h":164.51,"l":164.5,"n":133,"o":164.505,"t":"2026-10-20T16:45:00Z","v":5913,"vw":164.505889},{"c":164.505,"h":164.515,"l":164.49,"n":157,"o":164.5,"t":"2026-10-20T16:50:00Z","v":5886,"vw":164.500278},{"c":164.525,"h":164.53,"l":164.51,"n":83,"o":164.51,"t":"2026-10-20T16:55:00Z","v":2620,"vw":164.522433},{"c":164.515,"h":164.535,"l":164.51,"n":131,"o":164.53,"t":"2026-10-20T17:00:00Z","v":7039,"vw":164.520265},{"c":164.505,"h":164.52,"l":164.505,"n":126,"o":164.51,"t":"2026-10-20T17:05:00Z","v":5152,"vw":164.512692},{"c":164.505,"h":164.505,"l":164.5,"n":27,"o":164.5,"t":"2026-10-20T17:10:00Z","v":1005,"vw":164.502667},{"c":164.505,"h":164.505,"l":164.505,"n":30,"o":164.505,"t":"2026-10-20T17:15:00Z","v":1169,"vw":164.505},{"c":164.51,"h":164.52,"l":164.505,"n":136,"o":164.505,"t":"2026-10-20T17:20:00Z","v":5235,"vw":164.511966},{"c":164.525,"h":164.53,"l":164.5,"n":138,"o":164.51,"t":"2026-10-20T17:25:00Z","v":3906,"vw":164.512332},{"c":164.53,"h":164.53,"l":164.505,"n":114,"o":164.53,"t":"2026-10-20T17:30:00Z","v":5004,"vw":164.516143},{"c":164.51,"h":164.525,"l":164.505,"n":113,"o":164.525,"t":"2026-10-20T17:35:00Z","v":3194,"vw":164.513634},{"c":164.51,"h":164.52,"l":164.505,"n":73,"o":164.52,"t":"2026-10-20T17:40:00Z","v":2906,"vw":164.508477},{"c":164.505,"h":164.53,"l":164.505,"n":113,"o":164.52,"t":"2026-10-20T17:45:00Z","v":3308,"vw":164.511967},{"c":164.515,"h":164.515,"l":164.505,"n":57,"o":164.51,"t":"2026-10-20T17:50:00Z","v":2458,"vw":164.511092},{"c":164.51,"h":164.52,"l":164.5,"n":126,"o":164.515,"t":"2026-10-20T17:55:00Z","v":7165,"vw":164.512128},{"c":164.49,"h":164.505,"l":164.49,"n":160,"o":164.5,"t":"2026-10-20T18:00:00Z","v":7438,"vw":164.495855},{"c":164.5,"h":164.505,"l":164.49,"n":98,"o":164.5,"t":"2026-10-20T18:05:00Z","v":3412,"vw":164.498488},{"c":164.495,"h":164.51,"l":164.49,"n":126,"o":164.49,"t":"2026-10-20T18:10:00Z","v":5298,"vw":164.500005},{"c":164.505,"h":164.505,"l":164.495,"n":93,"o":164.5,"t":"2026-10-20T18:15:00Z","v":2787,"vw":164.501969},{"c":164.5,"h":164.505,"l":164.495,"n":122,"o":164.505,"t":"2026-10-20T18:20:00Z","v":4302,"vw":164.5004},{"c":164.495,"h":164.5,"l":164.49,"n":143,"o":164.495,"t":"2026-10-20T18:25:00Z","v":6045,"vw":164.497895},{"c":164.51,"h":164.52,"l":164.495,"n":143,"o":164.495,"t":"2026-10-20T18:30:00Z","v":4651,"vw":164.505222},{"c":164.51,"h":164.515,"l":164.49,"n":121,"o":164.51,"t":"2026-10-20T18:35:00Z","v":4668,"vw":164.504607},{"c":164.52,"h":164.52,"l":164.495,"n":112,"o":164.505,"t":"2026-10-20T18:40:00Z","v":4446,"vw":164.506272},{"c":164.505,"h":164.51,"l":164.5,"n":124,"o":164.51,"t":"2026-10-20T18:45:00Z","v":4144,"vw":164.504842},{"c":164.485,"h":164.5,"l":164.485,"n":96,"o":164.5,"t":"2026-10-20T18:50:00Z","v":3914,"vw":164.491924},{"c":164.475,"h":164.485,"l":164.475,"n":59,"o":164.485,"t":"2026-10-20T18:55:00Z","v":1968,"vw":164.479201},{"c":164.485,"h":164.49,"l":164.47,"n":112,"o":164.475,"t":"2026-10-20T19:00:00Z","v":4346,"vw":164.477634},{"c":164.48,"h":164.49,"l":164.47,"n":144,"o":164.49,"t":"2026-10-20T19:05:00Z","v":6255,"vw":164.483465},{"c":164.485,"h":164.495,"l":164.475,"n":146,"o":164.48,"t":"2026-10-20T19:10:00Z","v":3763,"vw":164.488208},{"c":164.495,"h":164.495,"l":164.485,"n":74,"o":164.485,"t":"2026-10-20T19:15:00Z","v":2637,"vw":164.492727},{"c":164.505,"h":164.515,"l":164.49,"n":187,"o":164.49,"t":"2026-10-20T19:20:00Z","v":8954,"vw":164.503781},{"c":164.495,"h":164.515,"l":164.48,"n":160,"o":164.51,"t":"2026-10-20T19:25:00Z","v":6400,"vw":164.501734},{"c":164.5,"h":164.5,"l":164.48,"n":143,"o":164.495,"t":"2026-10-20T19:30:00Z","v":4875,"vw":164.490327},{"c":164.53,"h":164.53,"l":164.505,"n":182,"o":164.505,"t":"2026-10-20T19:35:00Z","v":5721,"vw":164.51763},{"c":164.53,"h":164.53,"l":164.52,"n":155,"o":164.525,"t":"2026-10-20T19:40:00Z","v":5351,"vw":164.52622},{"c":164.505,"h":164.535,"l":164.505,"n":308,"o":164.525,"t":"2026-10-20T19:45:00Z","v":13021,"vw":164.52677},{"c":164.49,"h":164.5,"l":164.49,"n":310,"o":164.5,"t":"2026-10-20T19:50:00Z","v":15415,"vw":164.49443},{"c":164.49,"h":164.51,"l":164.48,"n":867,"o":164.49,"t":"2026-10-20T19:55:00Z","v":45149,"vw":164.500978},{"c":164.49,"h":164.49,"l":164.49,"n":35,"o":164.49,"t":"2026-10-20T20:00:00Z","v":228617,"vw":164.49},{"c":164.52,"h":164.59,"l":164.47,"n":131,"o":164.49,"t":"2026-10-21T13:30:00Z","v":7305,"vw":164.530465},{"c":164.57,"h":164.58,"l":164.525,"n":254,"o":164.54,"t":"2026-10-21T13:35:00Z","v":14424,"vw":164.556107},{"c":164.525,"h":164.57,"l":164.515,"n":248,"o":164.57,"t":"2026-10-21T13:40:00Z","v":12323,"vw":164.542001},{"c":164.51,"h":164.53,"l":164.5,"n":270,"o":164.53,"t":"2026-10-21T13:45:00Z","v":16937,"vw":164.514024},{"c":164.5,"h":164.51,"l":164.48,"n":302,"o":164.51,"t":"2026-10-21T13:50:00Z","v":17403,"vw":164.489394},{"c":164.46,"h":164.5,"l":164.45,"n":249,"o":164.5,"t":"2026-10-21T13:55:00Z","v":17057,"vw":164.469119},{"c":164.485,"h":164.485,"l":164.455,"n":370,"o":164.455,"t":"2026-10-21T14:00:00Z","v":19413,"vw":164.469694},{"c":164.48,"h":164.49,"l":164.48,"n":118,"o":164.485,"t":"2026-10-21T14:05:00Z","v":3282,"vw":164.485195},{"c":164.475,"h":164.48,"l":164.46,"n":213,"o":164.48,"t":"2026-10-21T14:10:00Z","v":12311,"vw":164.470133},{"c":164.46,"h":164.47,"l":164.46,"n":128,"o":164.47,"t":"2026-10-21T14:15:00Z","v":5388,"vw":164.466372},{"c":164.45,"h":164.46,"l":164.45,"n":280,"o":164.46,"t":"2026-10-21T14:20:00Z","v":12313,"vw":164.45122},{"c":164.44,"h":164.455,"l":164.435,"n":182,"o":164.455,"t":"2026-10-21T14:25:00Z","v":11067,"vw":164.443279},{"c":164.44,"h":164.45,"l":164.435,"n":97,"o":164.435,"t":"2026-10-21T14:30:00Z","v":8258,"vw":164.440206},{"c":164.45,"h":164.465,"l":164.45,"n":179,"o":164.46,"t":"2026-10-21T14:35:00Z","v":6669,"vw":164.457407},{"c":164.435,"h":164.46,"l":164.435,"n":168,"o":164.45,"t":"2026-10-21T14:40:00Z","v":8619,"vw":164.447095},{"c":164.44,"h":164.45,"l":164.43,"n":93,"o":164.43,"t":"2026-10-21T14:45:00Z","v":4713,"vw":164.439134},{"c":164.44,"h":164.45,"l":164.43,"n":213,"o":164.43,"t":"2026-10-21T14:50:00Z","v":8774,"vw":164.442839},{"c":164.44,"h":164.44,"l":164.44,"n":74,"o":164.44,"t":"2026-10-21T14:55:00Z","v":1757,"vw":164.44},{"c":164.45,"h":164.45,"l":164.43,"n":189,"o":164.435,"t":"2026-10-21T15:00:00Z","v":9173,"vw":164.443139},{"c":164.45,"h":164.45,"l":164.44,"n":155,"o":164.44,"t":"2026-10-21T15:05:00Z","v":8227,"vw":164.445897},{"c":164.45,"h":164.45,"l":164.45,"n":70,"o":164.45,"t":"2026-10-21T15:10:00Z","v":1849,"vw":164.45},{"c":164.47,"h":164.47,"l":164.44,"n":131,"o":164.44,"t":"2026-10-21T15:15:00Z","v":4122,"vw":164.457161},{"c":164.465,"h":164.48,"l":164.45,"n":190,"o":164.47,"t":"2026-10-21T15:20:00Z","v":9010,"vw":164.462917},{"c":164.45,"h":164.47,"l":164.45,"n":91,"o":164.465,"t":"2026-10-21T15:25:00Z","v":5097,"vw":164.462107},{"c":164.44,"h":164.46,"l":164.44,"n":143,"o":164.45,"t":"2026-10-21T15:30:00Z","v":5605,"vw":164.44896},{"c":164.44,"h":164.44,"l":164.43,"n":102,"o":164.43,"t":"2026-10-21T15:35:00Z","v":4167,"vw":164.437698},{"c":164.44,"h":164.44,"l":164.44,"n":27,"o":164.44,"t":"2026-10-21T15:40:00Z","v":516,"vw":164.44},{"c":164.435,"h":164.435,"l":164.435,"n":25,"o":164.435,"t":"2026-10-21T15:45:00Z","v":1091,"vw":164.435},{"c":164.435,"h":164.44,"l":164.43,"n":147,"o":164.43,"t":"2026-10-21T15:50:00Z","v":7147,"vw":164.438421},{"c":164.435,"h":164.44,"l":164.435,"n":72,"o":164.44,"t":"2026-10-21T15:55:00Z","v":3277,"vw":164.439359},{"c":164.435,"h":164.435,"l":164.43,"n":100,"o":164.435,"t":"2026-10-21T16:00:00Z","v":2287,"vw":164.432545},{"c":164.44,"h":164.44,"l":164.435,"n":42,"o":164.44,"t":"2026-10-21T16:05:00Z","v":2046,"vw":164.439372},{"c":164.415,"h":164.435,"l":164.41,"n":156,"o":164.43,"t":"2026-10-21T16:10:00Z","v":7398,"vw":164.421512},{"c":164.41,"h":164.415,"l":164.41,"n":55,"o":164.415,"t":"2026-10-21T16:15:00Z","v":1841,"vw":164.41161},{"c":164.4,"h":164.42,"l":164.39,"n":163,"o":164.42,"t":"2026-10-21T16:20:00Z","v":7666,"vw":164.404458},{"c":164.378,"h":164.39,"l":164.37,"n":146,"o":164.39,"t":"2026-10-21T16:25:00Z","v":6756,"vw":164.379126},{"c":164.385,"h":164.39,"l":164.37,"n":131,"o":164.38,"t":"2026-10-21T16:30:00Z","v":5412,"vw":164.380547},{"c":164.385,"h":164.39,"l":164.38,"n":101,"o":164.39,"t":"2026-10-21T16:35:00Z","v":4250,"vw":164.383254},{"c":164.375,"h":164.38,"l":164.37,"n":78,"o":164.38,"t":"2026-10-21T16:40:00Z","v":2944,"vw":164.375718},{"c":164.38,"h":164.39,"l":164.38,"n":181,"o":164.38,"t":"2026-10-21T16:45:00Z","v":5373,"vw":164.384043},{"c":164.39,"h":164.39,"l":164.38,"n":76,"o":164.38,"t":"2026-10-21T16:50:00Z","v":2285,"vw":164.382521},{"c":164.38,"h":164.4,"l":164.37,"n":142,"o":164.39,"t":"2026-10-21T16:55:00Z","v":4340,"vw":164.386525},{"c":164.37,"h":164.38,"l":164.37,"n":72,"o":164.38,"t":"2026-10-21T17:00:00Z","v":1584,"vw":164.371326},{"c":164.375,"h":164.375,"l":164.36,"n":49,"o":164.365,"t":"2026-10-21T17:05:00Z","v":1633,"vw":164.367592},{"c":164.36,"h":164.37,"l":164.36,"n":66,"o":164.37,"t":"2026-10-21T17:10:00Z","v":2081,"vw":164.364793},{"c":164.36,"h":164.37,"l":164.36,"n":63,"o":164.37,"t":"2026-10-21T17:15:00Z","v":1401,"vw":164.365},{"c":164.37,"h":164.375,"l":164.36,"n":138,"o":164.36,"t":"2026-10-21T17:20:00Z","v":3417,"vw":164.367083},{"c":164.38,"h":164.38,"l":164.375,"n":137,"o":164.375,"t":"2026-10-21T17:25:00Z","v":3834,"vw":164.379424},{"c":164.375,"h":164.38,"l":164.375,"n":37,"o":164.38,"t":"2026-10-21T17:30:00Z","v":730,"vw":164.376432},{"c":164.365,"h":164.38,"l":164.365,"n":121,"o":164.38,"t":"2026-10-21T17:35:00Z","v":7084,"vw":164.376333},{"c":164.38,"h":164.38,"l":164.36,"n":105,"o":164.365,"t":"2026-10-21T17:40:00Z","v":4552,"vw":164.373954},{"c":164.375,"h":164.38,"l":164.37,"n":58,"o":164.38,"t":"2026-10-21T17:45:00Z","v":3345,"vw":164.372263},{"c":164.38,"h":164.38,"l":164.38,"n":25,"o":164.38,"t":"2026-10-21T17:50:00Z","v":559,"vw":164.38},{"c":164.375,"h":164.405,"l":164.375,"n":124,"o":164.39,"t":"2026-10-21T17:55:00Z","v":3884,"vw":164.391434},{"c":164.375,"h":164.38,"l":164.375,"n":123,"o":164.38,"t":"2026-10-21T18:00:00Z","v":3353,"vw":164.378413},{"c":164.375,"h":164.375,"l":164.375,"n":37,"o":164.375,"t":"2026-10-21T18:05:00Z","v":1512,"vw":164.375},{"c":164.4,"h":164.4,"l":164.38,"n":87,"o":164.38,"t":"2026-10-21T18:10:00Z","v":3248,"vw":164.385782},{"c":164.395,"h":164.4,"l":164.39,"n":74,"o":164.395,"t":"2026-10-21T18:15:00Z","v":1685,"vw":164.393148},{"c":164.395,"h":164.4,"l":164.395,"n":108,"o":164.4,"t":"2026-10-21T18:20:00Z","v":4899,"vw":164.398842},{"c":164.4,"h":164.4,"l":164.39,"n":41,"o":164.39,"t":"2026-10-21T18:25:00Z","v":1281,"vw":164.398571},{"c":164.395,"h":164.395,"l":164.395,"n":23,"o":164.395,"t":"2026-10-21T18:30:00Z","v":324,"vw":164.395},{"c":164.38,"h":164.395,"l":164.38,"n":148,"o":164.39,"t":"2026-10-21T18:35:00Z","v":4523,"vw":164.388808},{"c":164.39,"h":164.395,"l":164.39,"n":97,"o":164.39,"t":"2026-10-21T18:40:00Z","v":2272,"vw":164.390409},{"c":164.375,"h":164.39,"l":164.37,"n":216,"o":164.39,"t":"2026-10-21T18:45:00Z","v":7905,"vw":164.380525},{"c":164.37,"h":164.385,"l":164.37,"n":174,"o":164.38,"t":"2026-10-21T18:50:00Z","v":6528,"vw":164.375314},{"c":164.375,"h":164.38,"l":164.37,"n":119,"o":164.37,"t":"2026-10-21T18:55:00Z","v":2267,"vw":164.372066},{"c":164.39,"h":164.39,"l":164.37,"n":271,"o":164.37,"t":"2026-10-21T19:00:00Z","v":11378,"vw":164.380914},{"c":164.41,"h":164.41,"l":164.39,"n":115,"o":164.395,"t":"2026-10-21T19:05:00Z","v":3709,"vw":164.397587},{"c":164.4,"h":164.405,"l":164.4,"n":120,"o":164.4,"t":"2026-10-21T19:10:00Z","v":3621,"vw":164.400279},{"c":164.425,"h":164.425,"l":164.41,"n":234,"o":164.41,"t":"2026-10-21T19:15:00Z","v":10363,"vw":164.418257},{"c":164.425,"h":164.44,"l":164.42,"n":155,"o":164.43,"t":"2026-10-21T19:20:00Z","v":6109,"vw":164.434592},{"c":164.425,"h":164.43,"l":164.41,"n":204,"o":164.43,"t":"2026-10-21T19:25:00Z","v":10831,"vw":164.416534},{"c":164.405,"h":164.42,"l":164.395,"n":129,"o":164.415,"t":"2026-10-21T19:30:00Z","v":5452,"vw":164.400905},{"c":164.39,"h":164.4,"l":164.39,"n":58,"o":164.4,"t":"2026-10-21T19:35:00Z","v":1678,"vw":164.398333},{"c":164.395,"h":164.4,"l":164.39,"n":92,"o":164.39,"t":"2026-10-21T19:40:00Z","v":2679,"vw":164.392702},{"c":164.395,"h":164.4,"l":164.39,"n":171,"o":164.39,"t":"2026-10-21T19:45:00Z","v":7471,"vw":164.394258},{"c":164.35,"h":164.42,"l":164.25,"n":1089,"o":164.4,"t":"2026-10-21T19:50:00Z","v":144091,"vw":164.343612},{"c":164.275,"h":164.355,"l":164.27,"n":965,"o":164.35,"t":"2026-10-21T19:55:00Z","v":59137,"vw":164.295956},{"c":164.26,"h":164.26,"l":164.26,"n":54,"o":164.26,"t":"2026-10-21T20:00:00Z","v":156511,"vw":164.26},{"c":164.06,"h":164.06,"l":164.06,"n":21,"o":164.06,"t":"2026-10-22T08:55:00Z","v":245,"vw":164.06},{"c":163.98,"h":163.98,"l":163.98,"n":1,"o":163.98,"t":"2026-10-22T11:15:00Z","v":100,"vw":163.98},{"c":163.99,"h":163.99,"l":163.99,"n":8,"o":163.99,"t":"2026-10-22T11:50:00Z","v":420,"vw":163.99},{"c":163.99,"h":163.99,"l":163.99,"n":3,"o":163.99,"t":"2026-10-22T12:15:00Z","v":715,"vw":163.99},{"c":165.23,"h":165.23,"l":164.38,"n":15,"o":164.38,"t":"2026-10-22T13:20:00Z","v":904,"vw":165.063966},{"c":164.65,"h":165,"l":164.64,"n":37,"o":164.94,"t":"2026-10-22T13:25:00Z","v":2100,"vw":164.780088},{"c":164.985,"h":165.11,"l":164.53,"n":562,"o":164.64,"t":"2026-10-22T13:30:00Z","v":99193,"vw":164.839435},{"c":164.74,"h":165.01,"l":164.71,"n":206,"o":164.985,"t":"2026-10-22T13:35:00Z","v":67755,"vw":164.802107},{"c":164.9,"h":164.9,"l":164.73,"n":336,"o":164.74,"t":"2026-10-22T13:40:00Z","v":24772,"vw":164.822307},{"c":164.87,"h":164.92,"l":164.83,"n":564,"o":164.9,"t":"2026-10-22T13:45:00Z","v":110421,"vw":164.865149},{"c":164.89,"h":164.89,"l":164.805,"n":244,"o":164.87,"t":"2026-10-22T13:50:00Z","v":11951,"vw":164.856825},{"c":164.89,"h":164.898,"l":164.875,"n":177,"o":164.89,"t":"2026-10-22T13:55:00Z","v":10853,"vw":164.883051},{"c":164.82,"h":164.91,"l":164.82,"n":415,"o":164.89,"t":"2026-10-22T14:00:00Z","v":29470,"vw":164.882469},{"c":164.89,"h":164.89,"l":164.75,"n":357,"o":164.82,"t":"2026-10-22T14:05:00Z","v":22690,"vw":164.813773},{"c":164.81,"h":164.91,"l":164.81,"n":413,"o":164.9,"t":"2026-10-22T14:10:00Z","v":25027,"vw":164.884045},{"c":164.82,"h":164.845,"l":164.805,"n":427,"o":164.805,"t":"2026-10-22T14:15:00Z","v":79786,"vw":164.833634},{"c":164.84,"h":164.84,"l":164.82,"n":276,"o":164.83,"t":"2026-10-22T14:20:00Z","v":14409,"vw":164.830503},{"c":164.86,"h":164.86,"l":164.83,"n":88,"o":164.85,"t":"2026-10-22T14:25:00Z","v":2463,"vw":164.842706},{"c":164.88,"h":164.89,"l":164.86,"n":191,"o":164.86,"t":"2026-10-22T14:30:00Z","v":12197,"vw":164.877141},{"c":164.86,"h":164.88,"l":164.845,"n":225,"o":164.88,"t":"2026-10-22T14:35:00Z","v":13320,"vw":164.868154},{"c":164.88,"h":164.88,"l":164.84,"n":248,"o":164.86,"t":"2026-10-22T14:40:00Z","v":11837,"vw":164.855783},{"c":164.89,"h":164.89,"l":164.87,"n":345,"o":164.87,"t":"2026-10-22T14:45:00Z","v":37238,"vw":164.877107},{"c":164.885,"h":164.91,"l":164.87,"n":231,"o":164.89,"t":"2026-10-22T14:50:00Z","v":12736,"vw":164.89119},{"c":164.855,"h":164.89,"l":164.85,"n":189,"o":164.89,"t":"2026-10-22T14:55:00Z","v":12139,"vw":164.868413},{"c":164.885,"h":164.89,"l":164.86,"n":214,"o":164.86,"t":"2026-10-22T15:00:00Z","v":9900,"vw":164.873288},{"c":164.888,"h":164.9,"l":164.885,"n":287,"o":164.885,"t":"2026-10-22T15:05:00Z","v":19506,"vw":164.890106},{"c":164.89,"h":164.9,"l":164.875,"n":325,"o":164.89,"t":"2026-10-22T15:10:00Z","v":20302,"vw":164.889041},{"c":164.9,"h":164.9,"l":164.875,"n":177,"o":164.88,"t":"2026-10-22T15:15:00Z","v":9850,"vw":164.888062},{"c":164.888,"h":164.89,"l":164.88,"n":96,"o":164.89,"t":"2026-10-22T15:20:00Z","v":2643,"vw":164.887908},{"c":164.888,"h":164.89,"l":164.88,"n":100,"o":164.885,"t":"2026-10-22T15:25:00Z","v":5319,"vw":164.887583},{"c":164.89,"h":164.89,"l":164.885,"n":31,"o":164.885,"t":"2026-10-22T15:30:00Z","v":1348,"vw":164.888734},{"c":164.89,"h":164.89,"l":164.875,"n":200,"o":164.885,"t":"2026-10-22T15:35:00Z","v":9727,"vw":164.883974},{"c":164.885,"h":164.9,"l":164.87,"n":508,"o":164.89,"t":"2026-10-22T15:40:00Z","v":48894,"vw":164.884239},{"c":164.9,"h":164.9,"l":164.885,"n":257,"o":164.885,"t":"2026-10-22T15:45:00Z","v":14939,"vw":164.892976},{"c":164.9,"h":164.91,"l":164.89,"n":286,"o":164.9,"t":"2026-10-22T15:50:00Z","v":22410,"vw":164.899528},{"c":164.9,"h":164.9,"l":164.89,"n":87,"o":164.9,"t":"2026-10-22T15:55:00Z","v":3058,"vw":164.896842},{"c":164.89,"h":164.9,"l":164.885,"n":90,"o":164.895,"t":"2026-10-22T16:00:00Z","v":4114,"vw":164.896159},{"c":164.88,"h":164.89,"l":164.875,"n":89,"o":164.89,"t":"2026-10-22T16:05:00Z","v":2543,"vw":164.882746},{"c":164.9,"h":164.9,"l":164.87,"n":289,"o":164.87,"t":"2026-10-22T16:10:00Z","v":18457,"vw":164.889397},{"c":164.9,"h":164.9,"l":164.88,"n":149,"o":164.9,"t":"2026-10-22T16:15:00Z","v":9437,"vw":164.894011},{"c":164.885,"h":164.92,"l":164.885,"n":575,"o":164.895,"t":"2026-10-22T16:20:00Z","v":47490,"vw":164.899685},{"c":164.87,"h":164.89,"l":164.86,"n":118,"o":164.885,"t":"2026-10-22T16:25:00Z","v":5564,"vw":164.875152},{"c":164.89,"h":164.901,"l":164.87,"n":128,"o":164.87,"t":"2026-10-22T16:30:00Z","v":6366,"vw":164.89456},{"c":164.87,"h":164.875,"l":164.86,"n":121,"o":164.875,"t":"2026-10-22T16:35:00Z","v":7094,"vw":164.864489},{"c":164.88,"h":164.88,"l":164.86,"n":130,"o":164.86,"t":"2026-10-22T16:40:00Z","v":8118,"vw":164.867269},{"c":164.795,"h":164.875,"l":164.795,"n":213,"o":164.875,"t":"2026-10-22T16:45:00Z","v":12267,"vw":164.845569},{"c":164.815,"h":164.83,"l":164.8,"n":158,"o":164.8,"t":"2026-10-22T16:50:00Z","v":4970,"vw":164.810616},{"c":164.795,"h":164.815,"l":164.795,"n":109,"o":164.81,"t":"2026-10-22T16:55:00Z","v":2056,"vw":164.8045},{"c":164.78,"h":164.8,"l":164.77,"n":152,"o":164.8,"t":"2026-10-22T17:00:00Z","v":9048,"vw":164.781974},{"c":164.77,"h":164.78,"l":164.77,"n":198,"o":164.78,"t":"2026-10-22T17:05:00Z","v":11675,"vw":164.771368},{"c":164.775,"h":164.78,"l":164.77,"n":142,"o":164.77,"t":"2026-10-22T17:10:00Z","v":6437,"vw":164.774918},{"c":164.775,"h":164.78,"l":164.77,"n":123,"o":164.78,"t":"2026-10-22T17:15:00Z","v":12204,"vw":164.770778},{"c":164.88,"h":165.1925,"l":164.775,"n":1652,"o":164.78,"t":"2026-10-22T17:20:00Z","v":171513,"vw":165.025406},{"c":164.935,"h":165.01,"l":164.81,"n":502,"o":164.87,"t":"2026-10-22T17:25:00Z","v":58817,"vw":164.868073},{"c":164.89,"h":164.96,"l":164.86,"n":328,"o":164.94,"t":"2026-10-22T17:30:00Z","v":83224,"vw":164.906522},{"c":164.8,"h":164.89,"l":164.77,"n":269,"o":164.89,"t":"2026-10-22T17:35:00Z","v":19534,"vw":164.817762},{"c":164.78,"h":164.8,"l":164.77,"n":126,"o":164.8,"t":"2026-10-22T17:40:00Z","v":7643,"vw":164.782533},{"c":164.785,"h":164.79,"l":164.78,"n":79,"o":164.785,"t":"2026-10-22T17:45:00Z","v":4526,"vw":164.787944},{"c":164.765,"h":164.81,"l":164.735,"n":344,"o":164.79,"t":"2026-10-22T17:50:00Z","v":27520,"vw":164.776233},{"c":164.735,"h":164.77,"l":164.735,"n":177,"o":164.76,"t":"2026-10-22T17:55:00Z","v":9521,"vw":164.759141},{"c":164.665,"h":164.725,"l":164.66,"n":173,"o":164.725,"t":"2026-10-22T18:00:00Z","v":7047,"vw":164.697281},{"c":164.69,"h":164.7,"l":164.68,"n":106,"o":164.68,"t":"2026-10-22T18:05:00Z","v":3443,"vw":164.689135},{"c":164.675,"h":164.68,"l":164.665,"n":105,"o":164.67,"t":"2026-10-22T18:10:00Z","v":2561,"vw":164.673571},{"c":164.67,"h":164.68,"l":164.67,"n":97,"o":164.675,"t":"2026-10-22T18:15:00Z","v":2217,"vw":164.672143},{"c":164.69,"h":164.69,"l":164.665,"n":158,"o":164.675,"t":"2026-10-22T18:20:00Z","v":7104,"vw":164.679964},{"c":164.68,"h":164.72,"l":164.68,"n":144,"o":164.72,"t":"2026-10-22T18:25:00Z","v":4569,"vw":164.709393},{"c":164.66,"h":164.67,"l":164.64,"n":162,"o":164.665,"t":"2026-10-22T18:30:00Z","v":9731,"vw":164.657125},{"c":164.68,"h":164.69,"l":164.655,"n":144,"o":164.66,"t":"2026-10-22T18:35:00Z","v":5907,"vw":164.67007},{"c":164.69,"h":164.69,"l":164.665,"n":110,"o":164.68,"t":"2026-10-22T18:40:00Z","v":3468,"vw":164.6725},{"c":164.725,"h":164.75,"l":164.71,"n":102,"o":164.71,"t":"2026-10-22T18:45:00Z","v":4412,"vw":164.734137},{"c":164.71,"h":164.73,"l":164.71,"n":102,"o":164.73,"t":"2026-10-22T18:50:00Z","v":4959,"vw":164.724013},{"c":164.69,"h":164.725,"l":164.69,"n":100,"o":164.72,"t":"2026-10-22T18:55:00Z","v":3696,"vw":164.704742},{"c":164.71,"h":164.71,"l":164.695,"n":153,"o":164.7,"t":"2026-10-22T19:00:00Z","v":4843,"vw":164.702948},{"c":164.7,"h":164.71,"l":164.7,"n":123,"o":164.71,"t":"2026-10-22T19:05:00Z","v":3115,"vw":164.708136},{"c":164.67,"h":164.7,"l":164.67,"n":147,"o":164.695,"t":"2026-10-22T19:10:00Z","v":4549,"vw":164.691998},{"c":164.685,"h":164.685,"l":164.68,"n":26,"o":164.68,"t":"2026-10-22T19:15:00Z","v":688,"vw":164.682},{"c":164.685,"h":164.69,"l":164.685,"n":79,"o":164.69,"t":"2026-10-22T19:20:00Z","v":2681,"vw":164.686132},{"c":164.68,"h":164.69,"l":164.67,"n":145,"o":164.69,"t":"2026-10-22T19:25:00Z","v":3322,"vw":164.678169},{"c":164.685,"h":164.685,"l":164.68,"n":184,"o":164.68,"t":"2026-10-22T19:30:00Z","v":3826,"vw":164.680379},{"c":164.68,"h":164.695,"l":164.68,"n":169,"o":164.69,"t":"2026-10-22T19:35:00Z","v":3816,"vw":164.685614},{"c":164.705,"h":164.71,"l":164.685,"n":200,"o":164.69,"t":"2026-10-22T19:40:00Z","v":8440,"vw":164.690772},{"c":164.65,"h":164.715,"l":164.65,"n":410,"o":164.71,"t":"2026-10-22T19:45:00Z","v":17998,"vw":164.677983},{"c":164.66,"h":164.69,"l":164.65,"n":523,"o":164.65,"t":"2026-10-22T19:50:00Z","v":24151,"vw":164.671729},{"c":164.66,"h":164.67,"l":164.55,"n":2025,"o":164.66,"t":"2026-10-22T19:55:00Z","v":202477,"vw":164.632962},{"c":164.66,"h":164.66,"l":164.66,"n":29,"o":164.66,"t":"2026-10-22T20:00:00Z","v":183580,"vw":164.66},{"c":164.56,"h":164.56,"l":164.56,"n":6,"o":164.56,"t":"2026-10-22T22:00:00Z","v":472,"vw":164.56}],"history":[{"c":287.1,"h":288.84,"l":285.6,"n":10564,"o":288.84,"t":"2024-10-21T04:00:00Z","v":400544,"vw":286.829927},{"c":290.23,"h":291.8,"l":282.9901,"n":13786,"o":284.44,"t":"2024-10-22T04:00:00Z","v":395144,"vw":289.414538},{"c":288.89,"h":290.22,"l":286.36,"n":8532,"o":288.58,"t":"2024-10-23T04:00:00Z","v":207742,"vw":288.589227},{"c":290.29,"h":292.077,"l":288.9,"n":7738,"o":289.27,"t":"2024-10-24T04:00:00Z","v":201017,"vw":290.408084},{"c":286.45,"h":291.715,"l":285.32,"n":8144,"o":291.02,"t":"2024-10-25T04:00:00Z","v":186302,"vw":286.793701},{"c":288.79,"h":291.22,"l":287.96,"n":9613,"o":287.98,"t":"2024-10-28T04:00:00Z","v":298083,"vw":289.163522},{"c":292.33,"h":294.88,"l":287.3,"n":12587,"o":287.85,"t":"2024-10-29T04:00:00Z","v":355901,"vw":292.607809},{"c":293.61,"h":296.68,"l":291.92,"n":9153,"o":291.92,"t":"2024-10-30T04:00:00Z","v":266059,"vw":294.206632},{"c":289.42,"h":292.855,"l":286.51,"n":12088,"o":292.38,"t":"2024-10-31T04:00:00Z","v":286842,"vw":289.124487},{"c":287.4,"h":291.065,"l":285.3801,"n":10445,"o":287.91,"t":"2024-11-01T04:00:00Z","v":271739,"vw":288.492262},{"c":287.6,"h":290.69,"l":286.12,"n":10940,"o":288.57,"t":"2024-11-04T05:00:00Z","v":340419,"vw":288.146202},{"c":279.15,"h":281.155,"l":272.8174,"n":21917,"o":278.14,"t":"2024-11-05T05:00:00Z","v":662120,"vw":278.990694},{"c":274.87,"h":284.23,"l":264.81,"n":24939,"o":284.23,"t":"2024-11-06T05:00:00Z","v":868995,"vw":272.135836},{"c":274.41,"h":274.7017,"l":270.56,"n":15794,"o":274.67,"t":"2024-11-07T05:00:00Z","v":407932,"vw":273.228587},{"c":274.68,"h":276.7,"l":273.65,"n":12285,"o":276.1,"t":"2024-11-08T05:00:00Z","v":386697,"vw":275.138468},{"c":274.24,"h":277.84,"l":273.85,"n":11313,"o":273.85,"t":"2024-11-11T05:00:00Z","v":248179,"vw":274.994488},{"c":271.63,"h":275.17,"l":270.255,"n":12543,"o":272.34,"t":"2024-11-12T05:00:00Z","v":350961,"vw":271.856218},{"c":267.13,"h":273.9,"l":266.73,"n":10641,"o":272.02,"t":"2024-11-13T05:00:00Z","v":318975,"vw":268.928419},{"c":264.98,"h":269.01,"l":264.72,"n":11368,"o":268.55,"t":"2024-11-14T05:00:00Z","v":287391,"vw":266.300376},{"c":261.65,"h":265.27,"l":260.56,"n":12625,"o":263.39,"t":"2024-11-15T05:00:00Z","v":378497,"vw":262.426107},{"c":267.33,"h":267.8599,"l":261.51,"n":11789,"o":262,"t":"2024-11-18T05:00:00Z","v":274280,"vw":266.152004},{"c":267.81,"h":268.12,"l":264.7,"n":13532,"o":266.03,"t":"2024-11-19T05:00:00Z","v":352511,"vw":267.106391},{"c":265.44,"h":267.87,"l":263.105,"n":10246,"o":266.44,"t":"2024-11-20T05:00:00Z","v":323434,"vw":265.189227},{"c":260.31,"h":267.24,"l":257.09,"n":14275,"o":267.24,"t":"2024-11-21T05:00:00Z","v":508993,"vw":260.521834},{"c":260.35,"h":263.915,"l":258.06,"n":11516,"o":260.73,"t":"2024-11-22T05:00:00Z","v":352728,"vw":260.596716},{"c":263.8,"h":265.12,"l":259.42,"n":13855,"o":261.22,"t":"2024-11-25T05:00:00Z","v":638222,"vw":263.365911},{"c":261.02,"h":264.63,"l":260.89,"n":10887,"o":263.85,"t":"2024-11-26T05:00:00Z","v":248319,"vw":261.869123},{"c":261.71,"h":266.21,"l":260.19,"n":9313,"o":263.57,"t":"2024-11-27T05:00:00Z","v":217950,"vw":261.69814},{"c":258.69,"h":262.14,"l":257.91,"n":7172,"o":261.95,"t":"2024-11-29T05:00:00Z","v":230227,"vw":258.970212},{"c":263.47,"h":264.3,"l":258.84,"n":15089,"o":259.55,"t":"2024-12-02T05:00:00Z","v":412031,"vw":262.498048},{"c":262.79,"h":265.74,"l":260.405,"n":13013,"o":260.97,"t":"2024-12-03T05:00:00Z","v":326423,"vw":263.133616},{"c":248.39,"h":249.92,"l":242.39,"n":26360,"o":246.8,"t":"2024-12-04T05:00:00Z","v":1006781,"vw":246.345397},{"c":243.96,"h":248,"l":238.1,"n":21062,"o":248,"t":"2024-12-05T05:00:00Z","v":868193,"vw":243.652081},{"c":239.93,"h":246.75,"l":237.71,"n":15047,"o":245,"t":"2024-12-06T05:00:00Z","v":573586,"vw":240.149452},{"c":240.97,"h":245.85,"l":240.46,"n":16475,"o":240.57,"t":"2024-12-09T05:00:00Z","v":491270,"vw":241.620844},{"c":240.07,"h":244.05,"l":237.39,"n":15328,"o":240.53,"t":"2024-12-10T05:00:00Z","v":450282,"vw":241.033021},{"c":234.86,"h":241.77,"l":234.65,"n":21988,"o":241.77,"t":"2024-12-11T05:00:00Z","v":567534,"vw":236.293605},{"c":236.21,"h":239.99,"l":234.65,"n":18206,"o":237.64,"t":"2024-12-12T05:00:00Z","v":575359,"vw":236.689533},{"c":233.73,"h":236.1,"l":232.41,"n":13039,"o":235,"t":"2024-12-13T05:00:00Z","v":292526,"vw":233.672872},{"c":232.92,"h":236.82,"l":232,"n":15360,"o":235.35,"t":"2024-12-16T05:00:00Z","v":358424,"vw":233.864966},{"c":234.9,"h":236.47,"l":231.735,"n":14683,"o":232.92,"t":"2024-12-17T05:00:00Z","v":461627,"vw":234.940031},{"c":232.51,"h":235.305,"l":228.86,"n":16140,"o":234.04,"t":"2024-12-18T05:00:00Z","v":541901,"vw":232.192088},{"c":228.51,"h":235.65,"l":228.08,"n":15429,"o":232.21,"t":"2024-12-19T05:00:00Z","v":456260,"vw":230.124499},{"c":230.15,"h":230.93,"l":227.09,"n":14378,"o":228.26,"t":"2024-12-20T05:00:00Z","v":1100269,"vw":229.731728},{"c":229.46,"h":230.59,"l":226.54,"n":13742,"o":228.98,"t":"2024-12-23T05:00:00Z","v":286679,"vw":229.110417},{"c":229.4,"h":231.01,"l":227.96,"n":5096,"o":228.97,"t":"2024-12-24T05:00:00Z","v":131333,"vw":229.344665},{"c":230.22,"h":230.43,"l":227.45,"n":8082,"o":227.45,"t":"2024-12-26T05:00:00Z","v":179215,"vw":229.636994},{"c":229.03,"h":231.435,"l":228.36,"n":8258,"o":228.53,"t":"2024-12-27T05:00:00Z","v":229169,"vw":229.355029},{"c":225.3,"h":227.32,"l":224.58,"n":10336,"o":227.23,"t":"2024-12-30T05:00:00Z","v":250661,"vw":225.7238},{"c":226.04,"h":227.2,"l":224.7935,"n":8174,"o":226.79,"t":"2024-12-31T05:00:00Z","v":218157,"vw":225.822399},{"c":225.3,"h":228.84,"l":224.13,"n":11987,"o":227.35,"t":"2025-01-02T05:00:00Z","v":280982,"vw":225.547182},{"c":226.47,"h":228.17,"l":225.3,"n":12967,"o":226.4,"t":"2025-01-03T05:00:00Z","v":308578,"vw":226.758004},{"c":222.34,"h":228.25,"l":220.72,"n":16637,"o":228.25,"t":"2025-01-06T05:00:00Z","v":560924,"vw":222.657395},{"c":219.22,"h":224.55,"l":218.82,"n":15483,"o":221.71,"t":"2025-01-07T05:00:00Z","v":480180,"vw":220.728955},{"c":219.6,"h":219.9,"l":213.29,"n":16165,"o":217.04,"t":"2025-01-08T05:00:00Z","v":595826,"vw":217.374445},{"c":215.46,"h":217.705,"l":214.21,"n":16866,"o":217.17,"t":"2025-01-10T05:00:00Z","v":480686,"vw":215.582403},{"c":216.89,"h":217.42,"l":210.77,"n":13222,"o":214.18,"t":"2025-01-13T05:00:00Z","v":375304,"vw":215.990665},{"c":216.63,"h":218.415,"l":215.43,"n":13433,"o":215.67,"t":"2025-01-14T05:00:00Z","v":418758,"vw":216.39944},{"c":217.82,"h":221.19,"l":215.84,"n":15753,"o":219.89,"t":"2025-01-15T05:00:00Z","v":531221,"vw":218.416863},{"c":221.7,"h":222.47,"l":218,"n":12936,"o":218.07,"t":"2025-01-16T05:00:00Z","v":399162,"vw":220.470976},{"c":220.5,"h":224.059,"l":220.02,"n":11496,"o":222.25,"t":"2025-01-17T05:00:00Z","v":348395,"vw":221.640141},{"c":221.96,"h":222.07,"l":218.785,"n":14036,"o":222.07,"t":"2025-01-21T05:00:00Z","v":351235,"vw":221.107715},{"c":225.89,"h":226.21,"l":219.7,"n":14968,"o":219.7,"t":"2025-01-22T05:00:00Z","v":428537,"vw":225.204134},{"c":225.84,"h":226.12,"l":221.04,"n":11680,"o":226.04,"t":"2025-01-23T05:00:00Z","v":316009,"vw":224.395598},{"c":224.43,"h":226.84,"l":223.335,"n":12211,"o":226.49,"t":"2025-01-24T05:00:00Z","v":364442,"vw":224.54636},{"c":225.4,"h":228.385,"l":224.05,"n":14346,"o":227.14,"t":"2025-01-27T05:00:00Z","v":337891,"vw":225.821242},{"c":223.29,"h":225.12,"l":222.02,"n":13865,"o":224.08,"t":"2025-01-28T05:00:00Z","v":340707,"vw":223.258488},{"c":218.99,"h":221.65,"l":217.9,"n":13640,"o":220.78,"t":"2025-01-29T05:00:00Z","v":429703,"vw":219.198671},{"c":217.77,"h":221.885,"l":215.91,"n":14967,"o":218.47,"t":"2025-01-30T05:00:00Z","v":566471,"vw":218.29635},{"c":220.63,"h":221.525,"l":216.66,"n":16207,"o":217.09,"t":"2025-01-31T05:00:00Z","v":817097,"vw":220.094149},{"c":218.19,"h":222.96,"l":216.415,"n":18975,"o":219.71,"t":"2025-02-03T05:00:00Z","v":642821,"vw":218.577997},{"c":217.31,"h":218.45,"l":215.97,"n":12808,"o":217.55,"t":"2025-02-04T05:00:00Z","v":401996,"vw":217.483668},{"c":198.07,"h":207,"l":196.46,"n":33766,"o":207,"t":"2025-02-05T05:00:00Z","v":1293260,"vw":200.420143},{"c":201.31,"h":209.01,"l":196.485,"n":26109,"o":209.01,"t":"2025-02-06T05:00:00Z","v":1025317,"vw":200.692537},{"c":201.37,"h":203.09,"l":197.65,"n":23293,"o":200,"t":"2025-02-07T05:00:00Z","v":767465,"vw":201.064436},{"c":196.2,"h":202.54,"l":196.04,"n":19225,"o":201.13,"t":"2025-02-10T05:00:00Z","v":591148,"vw":197.637901},{"c":195.27,"h":197.5,"l":191.91,"n":16987,"o":196.07,"t":"2025-02-11T05:00:00Z","v":557715,"vw":194.202166},{"c":192.91,"h":194,"l":188.88,"n":29498,"o":194,"t":"2025-02-12T05:00:00Z","v":1180308,"vw":191.222857},{"c":191.42,"h":193.96,"l":190.56,"n":15161,"o":193.55,"t":"2025-02-13T05:00:00Z","v":430990,"vw":191.918525},{"c":193.49,"h":195.47,"l":191.95,"n":20120,"o":192.63,"t":"2025-02-14T05:00:00Z","v":642725,"vw":193.244763},{"c":194.09,"h":194.26,"l":191.92,"n":15652,"o":193.99,"t":"2025-02-18T05:00:00Z","v":475712,"vw":193.574241},{"c":191.54,"h":195.19,"l":190.48,"n":19882,"o":192.59,"t":"2025-02-19T05:00:00Z","v":683554,"vw":192.246398},{"c":189.81,"h":192,"l":188.57,"n":18461,"o":191.63,"t":"2025-02-20T05:00:00Z","v":507978,"vw":189.833559},{"c":193.96,"h":195.03,"l":186.84,"n":24113,"o":190.13,"t":"2025-02-21T05:00:00Z","v":799412,"vw":192.435861},{"c":194.26,"h":198.55,"l":192.275,"n":25189,"o":194.14,"t":"2025-02-24T05:00:00Z","v":797265,"vw":194.459543},{"c":196.77,"h":198.88,"l":192.24,"n":28584,"o":193.55,"t":"2025-02-25T05:00:00Z","v":900651,"vw":196.413111},{"c":191.81,"h":197.3,"l":190.77,"n":19522,"o":196.78,"t":"2025-02-26T05:00:00Z","v":616138,"vw":192.388289},{"c":191.35,"h":194.96,"l":190.91,"n":20180,"o":190.91,"t":"2025-02-27T05:00:00Z","v":826298,"vw":192.517766},{"c":192.79,"h":193.35,"l":190,"n":25906,"o":190.38,"t":"2025-02-28T05:00:00Z","v":3563962,"vw":192.637485},{"c":194.04,"h":195.72,"l":191.94,"n":17916,"o":193.6,"t":"2025-03-03T05:00:00Z","v":650354,"vw":193.649726},{"c":197.89,"h":199.69,"l":192.99,"n":29886,"o":193.99,"t":"2025-03-04T05:00:00Z","v":1341944,"vw":197.992531},{"c":195.85,"h":197.65,"l":193.77,"n":22491,"o":196.43,"t":"2025-03-05T05:00:00Z","v":1185651,"vw":195.73145},{"c":206.15,"h":206.99,"l":195.85,"n":32172,"o":195.85,"t":"2025-03-06T05:00:00Z","v":1423821,"vw":203.983485},{"c":208.94,"h":210.93,"l":205.725,"n":24324,"o":206.15,"t":"2025-03-07T05:00:00Z","v":920690,"vw":208.751924},{"c":212.57,"h":216.22,"l":207.005,"n":23509,"o":207.005,"t":"2025-03-10T04:00:00Z","v":876282,"vw":213.484974},{"c":209.96,"h":215.01,"l":208.91,"n":21993,"o":213.41,"t":"2025-03-11T04:00:00Z","v":860145,"vw":210.859776},{"c":206.95,"h":210.83,"l":205.265,"n":18669,"o":209.96,"t":"2025-03-12T04:00:00Z","v":504119,"vw":207.209744},{"c":212.01,"h":212.34,"l":206.95,"n":18339,"o":206.95,"t":"2025-03-13T04:00:00Z","v":526284,"vw":211.103402},{"c":212.38,"h":214.78,"l":210.539,"n":15788,"o":212.69,"t":"2025-03-14T04:00:00Z","v":518285,"vw":212.64564},{"c":217.33,"h":218.71,"l":213.4,"n":18501,"o":213.4,"t":"2025-03-17T04:00:00Z","v":600009,"vw":216.230862},{"c":217.36,"h":218.55,"l":215.45,"n":12626,"o":217.11,"t":"2025-03-18T04:00:00Z","v":329755,"vw":217.119636},{"c":216.75,"h":218.77,"l":216.27,"n":13886,"o":216.88,"t":"2025-03-19T04:00:00Z","v":392174,"vw":216.984316},{"c":217.82,"h":218.38,"l":215.67,"n":14147,"o":215.94,"t":"2025-03-20T04:00:00Z","v":327264,"vw":217.365745},{"c":216.87,"h":219.17,"l":216.665,"n":14496,"o":217.32,"t":"2025-03-21T04:00:00Z","v":797045,"vw":217.0722},{"c":211.78,"h":217,"l":210.86,"n":17879,"o":216.89,"t":"2025-03-24T04:00:00Z","v":502914,"vw":212.301506},{"c":213.42,"h":214.06,"l":210.48,"n":12321,"o":211.63,"t":"2025-03-25T04:00:00Z","v":356595,"vw":213.290195},{"c":214.88,"h":215.19,"l":213.43,"n":14729,"o":213.78,"t":"2025-03-26T04:00:00Z","v":385728,"vw":214.674441},{"c":219.01,"h":221.135,"l":215,"n":17782,"o":215.61,"t":"2025-03-27T04:00:00Z","v":473833,"vw":218.794721},{"c":216.75,"h":219.53,"l":216.15,"n":15596,"o":219.53,"t":"2025-03-28T04:00:00Z","v":365011,"vw":217.156143},{"c":216.35,"h":219.1,"l":215.61,"n":15153,"o":217.46,"t":"2025-03-31T04:00:00Z","v":669950,"vw":216.699282},{"c":215.92,"h":217.19,"l":214.24,"n":18156,"o":216.1,"t":"2025-04-01T04:00:00Z","v":541482,"vw":215.524086},{"c":210.83,"h":215.26,"l":209.78,"n":21128,"o":215.02,"t":"2025-04-02T04:00:00Z","v":614918,"vw":211.228861},{"c":216.15,"h":223.27,"l":211.61,"n":26301,"o":214.35,"t":"2025-04-03T04:00:00Z","v":867339,"vw":217.307562},{"c":212.94,"h":229.84,"l":212.275,"n":40354,"o":227.35,"t":"2025-04-04T04:00:00Z","v":1502692,"vw":219.4584},{"c":207.92,"h":219.96,"l":207.32,"n":26478,"o":211.46,"t":"2025-04-07T04:00:00Z","v":1154416,"vw":210.662608},{"c":206.27,"h":211.995,"l":204.2,"n":25841,"o":211.7,"t":"2025-04-08T04:00:00Z","v":810986,"vw":207.325656},{"c":203.19,"h":215.085,"l":194,"n":40972,"o":203.73,"t":"2025-04-09T04:00:00Z","v":1821668,"vw":205.634761},{"c":210.32,"h":212.36,"l":202.795,"n":25194,"o":204.14,"t":"2025-04-10T04:00:00Z","v":790314,"vw":208.662043},{"c":221.81,"h":223.43,"l":209.51,"n":30143,"o":211.01,"t":"2025-04-11T04:00:00Z","v":1218949,"vw":219.904679},{"c":222.42,"h":223.73,"l":219.45,"n":16972,"o":220.35,"t":"2025-04-14T04:00:00Z","v":510568,"vw":221.809232},{"c":223.98,"h":226.59,"l":221.21,"n":16317,"o":222.27,"t":"2025-04-15T04:00:00Z","v":496995,"vw":224.208773},{"c":222.73,"h":226.69,"l":222.32,"n":16524,"o":224.9,"t":"2025-04-16T04:00:00Z","v":460176,"vw":223.259595},{"c":225.16,"h":226.63,"l":222.37,"n":13942,"o":222.37,"t":"2025-04-17T04:00:00Z","v":351905,"vw":225.138387},{"c":222.17,"h":225.94,"l":219.59,"n":12320,"o":224.9,"t":"2025-04-21T04:00:00Z","v":367553,"vw":222.359305},{"c":222.41,"h":223.9125,"l":220.21,"n":16366,"o":221.83,"t":"2025-04-22T04:00:00Z","v":466747,"vw":222.103937},{"c":217.59,"h":220.51,"l":215.51,"n":20469,"o":220.3,"t":"2025-04-23T04:00:00Z","v":619847,"vw":217.805875},{"c":218.19,"h":220.94,"l":216.91,"n":15410,"o":219.99,"t":"2025-04-24T04:00:00Z","v":483194,"vw":218.640971},{"c":219,"h":220.24,"l":215.93,"n":13253,"o":217.45,"t":"2025-04-25T04:00:00Z","v":402427,"vw":218.774557},{"c":218.63,"h":219.59,"l":217.17,"n":13376,"o":218.66,"t":"2025-04-28T04:00:00Z","v":320868,"vw":218.484409},{"c":221.69,"h":222.465,"l":218.055,"n":15945,"o":219.02,"t":"2025-04-29T04:00:00Z","v":431725,"vw":221.04061},{"c":221.59,"h":222.76,"l":215.65,"n":21474,"o":221.53,"t":"2025-04-30T04:00:00Z","v":669170,"vw":220.983645},{"c":223.97,"h":225.06,"l":220.055,"n":16386,"o":220.28,"t":"2025-05-01T04:00:00Z","v":429935,"vw":223.718861},{"c":225.68,"h":226.92,"l":223.51,"n":14151,"o":224.16,"t":"2025-05-02T04:00:00Z","v":366359,"vw":225.494342},{"c":226.8,"h":227.9,"l":223.5,"n":14402,"o":226.34,"t":"2025-05-05T04:00:00Z","v":555953,"vw":226.648547},{"c":228.88,"h":231.28,"l":224.92,"n":23549,"o":228.57,"t":"2025-05-06T04:00:00Z","v":739010,"vw":229.430826},{"c":228.14,"h":229.99,"l":218,"n":18508,"o":218,"t":"2025-05-07T04:00:00Z","v":514828,"vw":226.452084},{"c":226.24,"h":232.835,"l":225.98,"n":15282,"o":231.8,"t":"2025-05-08T04:00:00Z","v":394937,"vw":226.99703},{"c":231.09,"h":232.27,"l":225.43,"n":13559,"o":227.08,"t":"2025-05-09T04:00:00Z","v":379434,"vw":230.644425},{"c":218.09,"h":230.52,"l":216.95,"n":25532,"o":228.21,"t":"2025-05-12T04:00:00Z","v":899816,"vw":218.804675},{"c":213.13,"h":219.585,"l":211.64,"n":28265,"o":218.88,"t":"2025-05-13T04:00:00Z","v":1262284,"vw":213.260966},{"c":210.82,"h":213.71,"l":209.8,"n":22355,"o":213.71,"t":"2025-05-14T04:00:00Z","v":791209,"vw":211.008642},{"c":213.53,"h":214.5,"l":210.585,"n":14150,"o":211,"t":"2025-05-15T04:00:00Z","v":378654,"vw":213.236771},{"c":216.01,"h":216.17,"l":212.08,"n":16266,"o":215.03,"t":"2025-05-16T04:00:00Z","v":530869,"vw":215.631551},{"c":219.42,"h":220.27,"l":214.495,"n":16275,"o":214.83,"t":"2025-05-19T04:00:00Z","v":471318,"vw":218.708965},{"c":222.69,"h":223.085,"l":219.03,"n":14615,"o":219.03,"t":"2025-05-20T04:00:00Z","v":512737,"vw":222.165503},{"c":219.64,"h":222.75,"l":219.175,"n":15495,"o":220.09,"t":"2025-05-21T04:00:00Z","v":445695,"vw":220.150364},{"c":216.41,"h":222,"l":215.48,"n":16172,"o":218.79,"t":"2025-05-22T04:00:00Z","v":446782,"vw":216.912707},{"c":217.85,"h":219.23,"l":214.61,"n":10158,"o":216.83,"t":"2025-05-23T04:00:00Z","v":317877,"vw":217.968637},{"c":217.87,"h":218.56,"l":215.49,"n":14839,"o":218.09,"t":"2025-05-27T04:00:00Z","v":379002,"vw":217.672694},{"c":214.63,"h":218.2,"l":214.48,"n":13679,"o":217.21,"t":"2025-05-28T04:00:00Z","v":595873,"vw":215.604942},{"c":214.075,"h":215.505,"l":212.93,"n":16042,"o":214.43,"t":"2025-05-29T04:00:00Z","v":559029,"vw":213.938582},{"c":216.41,"h":216.815,"l":213.04,"n":17061,"o":214.08,"t":"2025-05-30T04:00:00Z","v":1175827,"vw":215.684112},{"c":219.02,"h":219.07,"l":214.84,"n":16152,"o":215.59,"t":"2025-06-02T04:00:00Z","v":468796,"vw":217.941682},{"c":214.75,"h":220.145,"l":212.88,"n":18129,"o":217.93,"t":"2025-06-03T04:00:00Z","v":635328,"vw":214.935368},{"c":218.79,"h":222.35,"l":212.83,"n":19155,"o":215,"t":"2025-06-04T04:00:00Z","v":652896,"vw":218.690886},{"c":226.13,"h":227.13,"l":219.26,"n":22058,"o":221,"t":"2025-06-05T04:00:00Z","v":755779,"vw":225.317415},{"c":222.22,"h":226.535,"l":221.63,"n":14514,"o":226.29,"t":"2025-06-06T04:00:00Z","v":460277,"vw":222.686927},{"c":223.25,"h":224.03,"l":220.16,"n":14826,"o":222.56,"t":"2025-06-09T04:00:00Z","v":558901,"vw":223.066476},{"c":224.44,"h":225,"l":221.475,"n":12442,"o":223.3,"t":"2025-06-10T04:00:00Z","v":312212,"vw":223.851046},{"c":225.02,"h":225.81,"l":223.04,"n":12885,"o":224.39,"t":"2025-06-11T04:00:00Z","v":418431,"vw":224.997219},{"c":226.89,"h":227.655,"l":224.1515,"n":13892,"o":225.68,"t":"2025-06-12T04:00:00Z","v":377679,"vw":226.705529},{"c":225.25,"h":228.16,"l":224.71,"n":13139,"o":226.95,"t":"2025-06-13T04:00:00Z","v":296732,"vw":225.676731},{"c":224.88,"h":226.64,"l":223.38,"n":11325,"o":225.44,"t":"2025-06-16T04:00:00Z","v":287143,"vw":225.110213},{"c":223.5,"h":225.59,"l":222.19,"n":11593,"o":225.01,"t":"2025-06-17T04:00:00Z","v":307875,"vw":223.978859},{"c":220.81,"h":224.77,"l":219.86,"n":13522,"o":223.5,"t":"2025-06-18T04:00:00Z","v":409231,"vw":221.074973},{"c":219.78,"h":222.0799,"l":217.19,"n":12814,"o":219.76,"t":"2025-06-20T04:00:00Z","v":773303,"vw":219.705654},{"c":220.81,"h":223.92,"l":219.95,"n":13495,"o":222,"t":"2025-06-23T04:00:00Z","v":355634,"vw":220.72534},{"c":222.73,"h":222.87,"l":218.97,"n":11872,"o":221.86,"t":"2025-06-24T04:00:00Z","v":354886,"vw":221.934957},{"c":223.16,"h":223.49,"l":220.23,"n":13159,"o":221.98,"t":"2025-06-25T04:00:00Z","v":317662,"vw":222.80123},{"c":220.55,"h":224.04,"l":218.77,"n":13135,"o":223.16,"t":"2025-06-26T04:00:00Z","v":394520,"vw":220.275734},{"c":219.55,"h":220.89,"l":218.74,"n":11396,"o":219.97,"t":"2025-06-27T04:00:00Z","v":425474,"vw":219.594895},{"c":223.34,"h":223.45,"l":217.18,"n":11642,"o":219.91,"t":"2025-06-30T04:00:00Z","v":355086,"vw":222.157668},{"c":223.11,"h":225.07,"l":220.95,"n":17532,"o":223.15,"t":"2025-07-01T04:00:00Z","v":454571,"vw":222.942433},{"c":219.17,"h":222.47,"l":218.59,"n":18325,"o":221.94,"t":"2025-07-02T04:00:00Z","v":435733,"vw":220.037359},{"c":216.73,"h":218.055,"l":214.4234,"n":13246,"o":217.91,"t":"2025-07-03T04:00:00Z","v":302184,"vw":216.091334},{"c":221.95,"h":222.405,"l":215.1675,"n":15092,"o":217.1,"t":"2025-07-07T04:00:00Z","v":411937,"vw":220.917657},{"c":216.82,"h":221.63,"l":216.78,"n":16833,"o":220.01,"t":"2025-07-08T04:00:00Z","v":474997,"vw":218.251596},{"c":219.28,"h":219.37,"l":215.6,"n":11888,"o":217.99,"t":"2025-07-09T04:00:00Z","v":370967,"vw":218.570984},{"c":218.97,"h":220.42,"l":217.64,"n":11284,"o":218.01,"t":"2025-07-10T04:00:00Z","v":291862,"vw":219.047804},{"c":216.05,"h":219,"l":214.87,"n":11831,"o":219,"t":"2025-07-11T04:00:00Z","v":284049,"vw":216.367645},{"c":217.25,"h":219.18,"l":215.41,"n":11113,"o":216.03,"t":"2025-07-14T04:00:00Z","v":289394,"vw":217.098547},{"c":214.55,"h":217.515,"l":214.415,"n":13524,"o":216.42,"t":"2025-07-15T04:00:00Z","v":304768,"vw":215.390936},{"c":215.53,"h":216.17,"l":212.53,"n":12181,"o":214.52,"t":"2025-07-16T04:00:00Z","v":263776,"vw":215.074052},{"c":210.43,"h":216.185,"l":210.33,"n":15415,"o":215.72,"t":"2025-07-17T04:00:00Z","v":510090,"vw":211.790263},{"c":208.84,"h":211.675,"l":208.02,"n":12847,"o":210.43,"t":"2025-07-18T04:00:00Z","v":368602,"vw":209.337924},{"c":207.76,"h":209.74,"l":206.75,"n":13831,"o":208.84,"t":"2025-07-21T04:00:00Z","v":391570,"vw":207.990328},{"c":210.67,"h":211.19,"l":208.448,"n":10994,"o":208.51,"t":"2025-07-22T04:00:00Z","v":299554,"vw":210.506416},{"c":212.07,"h":212.32,"l":209.095,"n":12285,"o":209.84,"t":"2025-07-23T04:00:00Z","v":330278,"vw":211.407335},{"c":213.74,"h":214.98,"l":211.67,"n":11760,"o":211.92,"t":"2025-07-24T04:00:00Z","v":267605,"vw":213.906836},{"c":211.45,"h":214.4239,"l":210.63,"n":11173,"o":213.67,"t":"2025-07-25T04:00:00Z","v":214825,"vw":211.784724},{"c":207.67,"h":211.16,"l":207.3425,"n":13900,"o":210.3,"t":"2025-07-28T04:00:00Z","v":345495,"vw":208.248985},{"c":207.17,"h":209.328,"l":206.26,"n":12981,"o":208.12,"t":"2025-07-29T04:00:00Z","v":342169,"vw":207.484776},{"c":210.09,"h":210.94,"l":206.04,"n":14992,"o":207.595,"t":"2025-07-30T04:00:00Z","v":471405,"vw":209.140944},{"c":205.5,"h":209.1,"l":205.32,"n":15511,"o":208.28,"t":"2025-07-31T04:00:00Z","v":454749,"vw":206.103048},{"c":207.75,"h":209.95,"l":205.7525,"n":14667,"o":207.12,"t":"2025-08-01T04:00:00Z","v":416260,"vw":207.368559},{"c":209.43,"h":209.9,"l":207.51,"n":12213,"o":208.54,"t":"2025-08-04T04:00:00Z","v":334943,"vw":209.361846},{"c":207.81,"h":210.05,"l":207.44,"n":13650,"o":209.16,"t":"2025-08-05T04:00:00Z","v":428439,"vw":208.159623},{"c":186.8,"h":200.9,"l":186.14,"n":43591,"o":200.9,"t":"2025-08-06T04:00:00Z","v":1903137,"vw":189.911024},{"c":184.43,"h":190.451,"l":182.995,"n":29808,"o":186.38,"t":"2025-08-07T04:00:00Z","v":1348699,"vw":185.73322},{"c":187.01,"h":187.54,"l":183,"n":19460,"o":184.43,"t":"2025-08-08T04:00:00Z","v":707738,"vw":186.268344},{"c":189.27,"h":190.55,"l":185.41,"n":22040,"o":187.91,"t":"2025-08-11T04:00:00Z","v":937253,"vw":189.040989},{"c":188.22,"h":190.87,"l":186.32,"n":16449,"o":189.27,"t":"2025-08-12T04:00:00Z","v":632380,"vw":188.050462},{"c":189,"h":192.285,"l":187.5,"n":16960,"o":188.03,"t":"2025-08-13T04:00:00Z","v":655284,"vw":189.572309},{"c":187.63,"h":190.785,"l":187.05,"n":14105,"o":189.49,"t":"2025-08-14T04:00:00Z","v":528842,"vw":188.082053},{"c":190.04,"h":191.52,"l":187.79,"n":17643,"o":188.3,"t":"2025-08-15T04:00:00Z","v":686997,"vw":189.959581},{"c":186.61,"h":191.49,"l":186.48,"n":15554,"o":191.49,"t":"2025-08-18T04:00:00Z","v":470851,"vw":187.349784},{"c":186.85,"h":188.545,"l":186.31,"n":11318,"o":187.55,"t":"2025-08-19T04:00:00Z","v":346649,"vw":186.974414},{"c":189.12,"h":189.13,"l":186.445,"n":16061,"o":186.99,"t":"2025-08-20T04:00:00Z","v":605158,"vw":188.318817},{"c":186.85,"h":190.505,"l":184.84,"n":16354,"o":188.11,"t":"2025-08-21T04:00:00Z","v":754299,"vw":186.843519},{"c":188.73,"h":189.325,"l":186.87,"n":16505,"o":187.96,"t":"2025-08-22T04:00:00Z","v":589577,"vw":188.270233},{"c":190.15,"h":192.96,"l":189.75,"n":21676,"o":190.77,"t":"2025-08-25T04:00:00Z","v":818491,"vw":190.768368},{"c":189.78,"h":191.62,"l":189.02,"n":15785,"o":189.34,"t":"2025-08-26T04:00:00Z","v":551893,"vw":190.064772},{"c":187.51,"h":191,"l":187.38,"n":14735,"o":189.76,"t":"2025-08-27T04:00:00Z","v":452332,"vw":188.443398},{"c":182.55,"h":188,"l":182.15,"n":16753,"o":187.44,"t":"2025-08-28T04:00:00Z","v":648174,"vw":183.283582},{"c":183.84,"h":184.34,"l":182.35,"n":13218,"o":184.22,"t":"2025-08-29T04:00:00Z","v":591420,"vw":183.649543},{"c":180.2,"h":184.99,"l":179.0976,"n":16888,"o":184.67,"t":"2025-09-02T04:00:00Z","v":611315,"vw":180.600496},{"c":181.59,"h":181.69,"l":179.26,"n":21207,"o":179.7,"t":"2025-09-03T04:00:00Z","v":1103340,"vw":180.550058},{"c":180.13,"h":182.74,"l":178.2,"n":18871,"o":182,"t":"2025-09-04T04:00:00Z","v":716202,"vw":180.325755},{"c":187.5,"h":189.54,"l":183.67,"n":21122,"o":185,"t":"2025-09-05T04:00:00Z","v":758253,"vw":187.224633},{"c":187.17,"h":188.185,"l":184.27,"n":23051,"o":188.01,"t":"2025-09-08T04:00:00Z","v":867636,"vw":186.545713},{"c":188.17,"h":188.53,"l":186.25,"n":17977,"o":187.45,"t":"2025-09-09T04:00:00Z","v":680734,"vw":187.860377},{"c":184.63,"h":187.85,"l":183.19,"n":22026,"o":186.61,"t":"2025-09-10T04:00:00Z","v":820906,"vw":184.708808},{"c":188.42,"h":190.47,"l":185.06,"n":29360,"o":185.77,"t":"2025-09-11T04:00:00Z","v":685351,"vw":188.289068},{"c":184.85,"h":189.39,"l":184.62,"n":19810,"o":188.32,"t":"2025-09-12T04:00:00Z","v":648628,"vw":185.974789},{"c":181.68,"h":186.19,"l":180.95,"n":21828,"o":186.19,"t":"2025-09-15T04:00:00Z","v":737089,"vw":182.362714},{"c":182.94,"h":185.17,"l":179.87,"n":21109,"o":181.28,"t":"2025-09-16T04:00:00Z","v":530364,"vw":182.996076},{"c":183.53,"h":185.21,"l":182.515,"n":19623,"o":183.13,"t":"2025-09-17T04:00:00Z","v":593391,"vw":183.666492},{"c":179.71,"h":183.56,"l":179.6,"n":21323,"o":183.16,"t":"2025-09-18T04:00:00Z","v":674960,"vw":181.050234},{"c":178.32,"h":180.3,"l":177.84,"n":22183,"o":180.3,"t":"2025-09-19T04:00:00Z","v":9702909,"vw":178.3652},{"c":178.42,"h":181.32,"l":176.565,"n":22727,"o":179.99,"t":"2025-09-22T04:00:00Z","v":891450,"vw":178.442832},{"c":179.11,"h":181.375,"l":177.91,"n":18082,"o":178.7,"t":"2025-09-23T04:00:00Z","v":576507,"vw":179.281995},{"c":179.04,"h":180.1,"l":177,"n":18778,"o":178.84,"t":"2025-09-24T04:00:00Z","v":664572,"vw":178.62663},{"c":178.17,"h":180.53,"l":177.65,"n":19970,"o":178.96,"t":"2025-09-25T04:00:00Z","v":574891,"vw":178.613304},{"c":180.14,"h":181.235,"l":177.6,"n":17800,"o":179.45,"t":"2025-09-26T04:00:00Z","v":574187,"vw":179.89827},{"c":177.63,"h":182.08,"l":176.98,"n":20285,"o":182.08,"t":"2025-09-29T04:00:00Z","v":710038,"vw":178.041085},{"c":174.25,"h":177.495,"l":174.04,"n":20974,"o":176.53,"t":"2025-09-30T04:00:00Z","v":680948,"vw":175.015237},{"c":170.84,"h":175.78,"l":169.59,"n":22234,"o":175.54,"t":"2025-10-01T04:00:00Z","v":859562,"vw":171.161331},{"c":169.59,"h":171.64,"l":168.74,"n":19435,"o":170.36,"t":"2025-10-02T04:00:00Z","v":2428392,"vw":169.649044},{"c":170.5,"h":171.98,"l":169,"n":18231,"o":169.59,"t":"2025-10-03T04:00:00Z","v":794770,"vw":170.823964},{"c":167.88,"h":168.01,"l":161.61,"n":31850,"o":166.45,"t":"2025-10-06T04:00:00Z","v":1640960,"vw":165.527535},{"c":168.14,"h":170.52,"l":167.35,"n":25574,"o":167.9,"t":"2025-10-07T04:00:00Z","v":1201007,"vw":168.605014},{"c":172.13,"h":172.17,"l":165.71,"n":18296,"o":167.68,"t":"2025-10-08T04:00:00Z","v":736810,"vw":170.651006},{"c":172.23,"h":173.41,"l":170.505,"n":14552,"o":171.89,"t":"2025-10-09T04:00:00Z","v":462819,"vw":172.122569},{"c":177.4,"h":177.63,"l":171.55,"n":29222,"o":171.95,"t":"2025-10-10T04:00:00Z","v":852181,"vw":176.232847},{"c":172.9,"h":179.0598,"l":172.4,"n":21412,"o":176.26,"t":"2025-10-13T04:00:00Z","v":947624,"vw":173.517026},{"c":171.08,"h":173.69,"l":170.125,"n":15829,"o":172.1,"t":"2025-10-14T04:00:00Z","v":525234,"vw":171.316696},{"c":171.55,"h":172.67,"l":169.1101,"n":13128,"o":170.01,"t":"2025-10-15T04:00:00Z","v":440272,"vw":171.503302},{"c":171.07,"h":172.1419,"l":170,"n":15982,"o":171.58,"t":"2025-10-16T04:00:00Z","v":546072,"vw":170.963729},{"c":171.26,"h":172.76,"l":170.14,"n":15056,"o":171.42,"t":"2025-10-17T04:00:00Z","v":470111,"vw":171.424899},{"c":170.94,"h":173.65,"l":168.83,"n":20637,"o":172.93,"t":"2025-10-20T04:00:00Z","v":843113,"vw":170.667182},{"c":172.925,"h":173.16,"l":170.22,"n":12540,"o":170.41,"t":"2025-10-21T04:00:00Z","v":394245,"vw":172.162401},{"c":171.85,"h":174.95,"l":171.15,"n":14690,"o":171.97,"t":"2025-10-22T04:00:00Z","v":514824,"vw":172.826701},{"c":171.53,"h":172.26,"l":169.05,"n":12683,"o":171.65,"t":"2025-10-23T04:00:00Z","v":312299,"vw":171.053399},{"c":170.55,"h":172.715,"l":170.49,"n":10610,"o":171.27,"t":"2025-10-24T04:00:00Z","v":295529,"vw":171.18194},{"c":167.55,"h":172.74,"l":166.49,"n":21037,"o":172.74,"t":"2025-10-27T04:00:00Z","v":641261,"vw":168.047776},{"c":163.38,"h":167.24,"l":163.09,"n":15792,"o":166.97,"t":"2025-10-28T04:00:00Z","v":536323,"vw":164.362233},{"c":158.85,"h":162.795,"l":158.42,"n":22055,"o":161.81,"t":"2025-10-29T04:00:00Z","v":704777,"vw":159.474272},{"c":159.98,"h":161.36,"l":158.28,"n":17307,"o":158.28,"t":"2025-10-30T04:00:00Z","v":819074,"vw":160.136471},{"c":160.06,"h":162.05,"l":158.655,"n":16372,"o":159.88,"t":"2025-10-31T04:00:00Z","v":528706,"vw":160.193726},{"c":159.16,"h":159.455,"l":156.17,"n":17868,"o":158.38,"t":"2025-11-03T05:00:00Z","v":680856,"vw":158.744249},{"c":161.295,"h":161.475,"l":158.925,"n":14861,"o":160.2,"t":"2025-11-04T05:00:00Z","v":485032,"vw":160.669357},{"c":161,"h":163.845,"l":160.34,"n":16855,"o":160.34,"t":"2025-11-05T05:00:00Z","v":714275,"vw":161.457258},{"c":165.75,"h":167.33,"l":161.89,"n":27166,"o":163,"t":"2025-11-06T05:00:00Z","v":1145288,"vw":165.640875},{"c":167.27,"h":173,"l":166.11,"n":28126,"o":168.4,"t":"2025-11-07T05:00:00Z","v":1110493,"vw":169.114179},{"c":169.19,"h":170.81,"l":165,"n":19145,"o":170.38,"t":"2025-11-10T05:00:00Z","v":656713,"vw":168.842747},{"c":171.4,"h":174.52,"l":169.31,"n":15469,"o":169.7,"t":"2025-11-11T05:00:00Z","v":675069,"vw":171.308367},{"c":169.73,"h":171.8,"l":169.395,"n":17375,"o":171.44,"t":"2025-11-12T05:00:00Z","v":685196,"vw":170.076427},{"c":174,"h":174.61,"l":169.015,"n":19287,"o":169.75,"t":"2025-11-13T05:00:00Z","v":606251,"vw":173.207869},{"c":174.97,"h":176.225,"l":173.18,"n":17950,"o":175.26,"t":"2025-11-14T05:00:00Z","v":574326,"vw":174.682328},{"c":173.465,"h":175.35,"l":173.38,"n":15756,"o":173.95,"t":"2025-11-17T05:00:00Z","v":468335,"vw":173.999891},{"c":172.97,"h":175.79,"l":172.83,"n":16509,"o":173.38,"t":"2025-11-18T05:00:00Z","v":513656,"vw":173.586769},{"c":167.19,"h":172.01,"l":167.16,"n":17130,"o":170.38,"t":"2025-11-19T05:00:00Z","v":599778,"vw":168.408931},{"c":161.69,"h":166.335,"l":161.27,"n":20266,"o":165.42,"t":"2025-11-20T05:00:00Z","v":989223,"vw":162.869056},{"c":161.72,"h":164.68,"l":161.32,"n":16879,"o":163.66,"t":"2025-11-21T05:00:00Z","v":608491,"vw":162.255517},{"c":161.8,"h":162.44,"l":159.84,"n":15174,"o":161.48,"t":"2025-11-24T05:00:00Z","v":522134,"vw":161.452666},{"c":163.88,"h":164.5,"l":161.02,"n":17308,"o":161.92,"t":"2025-11-25T05:00:00Z","v":629081,"vw":163.471975},{"c":164.2,"h":165.86,"l":163.665,"n":13708,"o":164.48,"t":"2025-11-26T05:00:00Z","v":626463,"vw":164.563308},{"c":163.89,"h":165.09,"l":163.05,"n":7876,"o":164.82,"t":"2025-11-28T05:00:00Z","v":260811,"vw":164.015905},{"c":159.99,"h":164.32,"l":158.955,"n":17470,"o":162.16,"t":"2025-12-01T05:00:00Z","v":706209,"vw":160.184323},{"c":160.76,"h":161.1,"l":158.05,"n":13237,"o":160.06,"t":"2025-12-02T05:00:00Z","v":447506,"vw":160.233398},{"c":159.71,"h":163.57,"l":159.43,"n":13592,"o":161.28,"t":"2025-12-03T05:00:00Z","v":542813,"vw":160.320393},{"c":167.25,"h":169.49,"l":163.9,"n":20796,"o":163.9,"t":"2025-12-04T05:00:00Z","v":821641,"vw":167.120923},{"c":167.24,"h":168.51,"l":165.965,"n":12451,"o":167.35,"t":"2025-12-05T05:00:00Z","v":528763,"vw":167.151573},{"c":165.06,"h":167.52,"l":163.33,"n":14450,"o":166.91,"t":"2025-12-08T05:00:00Z","v":581158,"vw":164.948129},{"c":173.16,"h":175.33,"l":170.33,"n":20474,"o":174.09,"t":"2025-12-09T05:00:00Z","v":859315,"vw":173.541206},{"c":175.21,"h":176,"l":171.51,"n":19107,"o":171.51,"t":"2025-12-10T05:00:00Z","v":797718,"vw":174.696576},{"c":177.85,"h":178.9,"l":174.51,"n":17924,"o":174.51,"t":"2025-12-11T05:00:00Z","v":853468,"vw":177.924357},{"c":178.99,"h":179.79,"l":177.22,"n":16803,"o":177.85,"t":"2025-12-12T05:00:00Z","v":957503,"vw":178.849392},{"c":179.2,"h":179.875,"l":177.595,"n":16377,"o":178.44,"t":"2025-12-15T05:00:00Z","v":691178,"vw":178.844581},{"c":179.47,"h":182.07,"l":179.345,"n":16666,"o":179.5,"t":"2025-12-16T05:00:00Z","v":809497,"vw":180.076278},{"c":181.88,"h":183.4,"l":179.2,"n":14991,"o":179.26,"t":"2025-12-17T05:00:00Z","v":588229,"vw":181.963132},{"c":181.05,"h":184,"l":180.675,"n":17366,"o":181.89,"t":"2025-12-18T05:00:00Z","v":648145,"vw":181.784144},{"c":178.78,"h":181.285,"l":177.99,"n":20750,"o":179.88,"t":"2025-12-19T05:00:00Z","v":2903007,"vw":179.047325},{"c":181.18,"h":181.5878,"l":179.7348,"n":15382,"o":180.48,"t":"2025-12-22T05:00:00Z","v":690063,"vw":180.944421},{"c":183.24,"h":183.54,"l":180.2,"n":14640,"o":181.09,"t":"2025-12-23T05:00:00Z","v":513985,"vw":182.93855},{"c":182.54,"h":183.53,"l":181.845,"n":6382,"o":182.22,"t":"2025-12-24T05:00:00Z","v":200446,"vw":182.778214},{"c":182.86,"h":182.9099,"l":181.22,"n":9882,"o":181.73,"t":"2025-12-26T05:00:00Z","v":309663,"vw":182.448524},{"c":183.85,"h":184.28,"l":182.41,"n":11009,"o":182.41,"t":"2025-12-29T05:00:00Z","v":347609,"vw":183.733494},{"c":182.51,"h":184.39,"l":182.39,"n":10984,"o":182.82,"t":"2025-12-30T05:00:00Z","v":285326,"vw":183.227228},{"c":181.25,"h":182.6,"l":181.1,"n":11010,"o":181.15,"t":"2025-12-31T05:00:00Z","v":401335,"vw":181.733284},{"c":178.55,"h":180.31,"l":178.285,"n":12195,"o":180.31,"t":"2026-01-02T05:00:00Z","v":482520,"vw":178.983901},{"c":180.23,"h":183.105,"l":177.31,"n":14843,"o":177.34,"t":"2026-01-05T05:00:00Z","v":646549,"vw":180.723264},{"c":181.4,"h":183.15,"l":180.3,"n":13428,"o":180.3,"t":"2026-01-06T05:00:00Z","v":480333,"vw":181.366682},{"c":173.71,"h":178.19,"l":171.497,"n":22305,"o":173.95,"t":"2026-01-07T05:00:00Z","v":1015785,"vw":173.755968},{"c":171.68,"h":173.7,"l":169.57,"n":20873,"o":172.81,"t":"2026-01-08T05:00:00Z","v":881435,"vw":171.189252},{"c":168.77,"h":172.28,"l":168.73,"n":15841,"o":170.05,"t":"2026-01-09T05:00:00Z","v":569937,"vw":169.542968},{"c":170.1,"h":173.55,"l":168.63,"n":14681,"o":168.63,"t":"2026-01-12T05:00:00Z","v":762308,"vw":170.664482},{"c":170.37,"h":171.89,"l":167.475,"n":18400,"o":170,"t":"2026-01-13T05:00:00Z","v":805878,"vw":169.849261},{"c":172.78,"h":173.51,"l":171.115,"n":13896,"o":171.27,"t":"2026-01-14T05:00:00Z","v":557449,"vw":172.716399},{"c":174.66,"h":176.43,"l":172.34,"n":14912,"o":172.34,"t":"2026-01-15T05:00:00Z","v":893730,"vw":174.73138},{"c":176.08,"h":176.8,"l":173.725,"n":10037,"o":174.78,"t":"2026-01-16T05:00:00Z","v":574268,"vw":175.760015},{"c":172.48,"h":176.435,"l":171.41,"n":11814,"o":174.5,"t":"2026-01-20T05:00:00Z","v":392673,"vw":172.824118},{"c":171.93,"h":173.52,"l":170.29,"n":10601,"o":171.75,"t":"2026-01-21T05:00:00Z","v":315694,"vw":171.64877},{"c":171.66,"h":172.94,"l":171.32,"n":8720,"o":171.32,"t":"2026-01-22T05:00:00Z","v":230426,"vw":171.843181},{"c":171.52,"h":172.4,"l":169.94,"n":11401,"o":170.77,"t":"2026-01-23T05:00:00Z","v":338167,"vw":171.460241},{"c":171.64,"h":173.4964,"l":171.32,"n":11977,"o":171.32,"t":"2026-01-26T05:00:00Z","v":402531,"vw":172.015012},{"c":168.38,"h":172.14,"l":167.825,"n":10167,"o":171.38,"t":"2026-01-27T05:00:00Z","v":349126,"vw":168.911984},{"c":168.56,"h":170.07,"l":167.09,"n":12924,"o":168.85,"t":"2026-01-28T05:00:00Z","v":441696,"vw":168.590946},{"c":168.61,"h":170.06,"l":167.54,"n":11012,"o":169.63,"t":"2026-01-29T05:00:00Z","v":357857,"vw":168.613136},{"c":169.23,"h":170.43,"l":168.165,"n":10834,"o":169.93,"t":"2026-01-30T05:00:00Z","v":332236,"vw":169.138364},{"c":166.34,"h":169.87,"l":165.26,"n":13680,"o":168.75,"t":"2026-02-02T05:00:00Z","v":482089,"vw":166.465794},{"c":160.28,"h":166,"l":159.62,"n":23072,"o":164.51,"t":"2026-02-03T05:00:00Z","v":1074252,"vw":161.253015},{"c":162.37,"h":163.9199,"l":158.4,"n":16259,"o":160.49,"t":"2026-02-04T05:00:00Z","v":572087,"vw":162.17354},{"c":162.83,"h":165,"l":159.11,"n":24672,"o":160.85,"t":"2026-02-05T05:00:00Z","v":968297,"vw":163.31516},{"c":162.33,"h":168.28,"l":157.93,"n":25040,"o":162.58,"t":"2026-02-06T05:00:00Z","v":1158548,"vw":161.772521},{"c":171.23,"h":171.89,"l":162.59,"n":21109,"o":162.59,"t":"2026-02-09T05:00:00Z","v":824280,"vw":169.119442},{"c":177.31,"h":177.85,"l":170.5,"n":17792,"o":171.91,"t":"2026-02-10T05:00:00Z","v":606356,"vw":175.683849},{"c":178.77,"h":179.74,"l":171.51,"n":24186,"o":175.34,"t":"2026-02-11T05:00:00Z","v":1076129,"vw":177.32698},{"c":177.46,"h":182.4499,"l":175.77,"n":19394,"o":178.87,"t":"2026-02-12T05:00:00Z","v":714954,"vw":178.42851},{"c":179.36,"h":179.86,"l":176.175,"n":14072,"o":178.21,"t":"2026-02-13T05:00:00Z","v":466398,"vw":178.790514},{"c":177.75,"h":180.215,"l":176.89,"n":13257,"o":179.49,"t":"2026-02-17T05:00:00Z","v":446506,"vw":178.553594},{"c":176.12,"h":178.405,"l":175.02,"n":13810,"o":177.68,"t":"2026-02-18T05:00:00Z","v":604094,"vw":176.1177},{"c":180.7,"h":180.99,"l":175.38,"n":13927,"o":176.57,"t":"2026-02-19T05:00:00Z","v":605711,"vw":180.008805},{"c":181.23,"h":182.36,"l":179.27,"n":13613,"o":181.11,"t":"2026-02-20T05:00:00Z","v":375861,"vw":181.118285},{"c":181.65,"h":182.765,"l":179.435,"n":11606,"o":181.23,"t":"2026-02-23T05:00:00Z","v":366363,"vw":181.486603},{"c":181.83,"h":184,"l":180.925,"n":11645,"o":181.65,"t":"2026-02-24T05:00:00Z","v":387385,"vw":182.296106},{"c":180.51,"h":182.01,"l":178.84,"n":11790,"o":181.58,"t":"2026-02-25T05:00:00Z","v":346786,"vw":180.783083},{"c":184.87,"h":187,"l":180.6,"n":14032,"o":180.6,"t":"2026-02-26T05:00:00Z","v":468667,"vw":184.719988},{"c":192,"h":193.44,"l":185.2416,"n":19106,"o":185.4,"t":"2026-02-27T05:00:00Z","v":1012633,"vw":191.669441},{"c":192.05,"h":195.965,"l":191.345,"n":17348,"o":191.58,"t":"2026-03-02T05:00:00Z","v":614231,"vw":193.23623},{"c":193.61,"h":194.29,"l":188.59,"n":13535,"o":189.53,"t":"2026-03-03T05:00:00Z","v":544492,"vw":192.846527},{"c":189.46,"h":193.025,"l":189.1,"n":11944,"o":192.24,"t":"2026-03-04T05:00:00Z","v":335265,"vw":190.142597},{"c":184.44,"h":187.77,"l":182.22,"n":16682,"o":182.49,"t":"2026-03-05T05:00:00Z","v":564496,"vw":184.515301},{"c":186.11,"h":186.16,"l":182.93,"n":14114,"o":185.48,"t":"2026-03-06T05:00:00Z","v":448086,"vw":185.234306},{"c":185.12,"h":188.96,"l":183.455,"n":18527,"o":185.98,"t":"2026-03-09T04:00:00Z","v":740122,"vw":186.182673},{"c":182.18,"h":185,"l":180.81,"n":14558,"o":184.93,"t":"2026-03-10T04:00:00Z","v":486634,"vw":183.10126},{"c":179,"h":182.77,"l":175.57,"n":19173,"o":181.74,"t":"2026-03-11T04:00:00Z","v":726692,"vw":178.161527},{"c":181.49,"h":181.83,"l":177.77,"n":15699,"o":178.87,"t":"2026-03-12T04:00:00Z","v":573654,"vw":180.997542},{"c":180.12,"h":183.5,"l":179.8,"n":14648,"o":183.17,"t":"2026-03-13T04:00:00Z","v":601856,"vw":180.543775},{"c":180.33,"h":181.375,"l":177.17,"n":10635,"o":179.84,"t":"2026-03-16T04:00:00Z","v":354771,"vw":180.255162},{"c":179.11,"h":180.73,"l":176.975,"n":10575,"o":177.27,"t":"2026-03-17T04:00:00Z","v":316344,"vw":179.271785},{"c":174.63,"h":178.16,"l":173.79,"n":14361,"o":178.16,"t":"2026-03-18T04:00:00Z","v":539934,"vw":175.078355},{"c":174.66,"h":176.5225,"l":172.01,"n":10106,"o":173.18,"t":"2026-03-19T04:00:00Z","v":313353,"vw":174.498374},{"c":174.01,"h":175.955,"l":172.33,"n":11610,"o":175.46,"t":"2026-03-20T04:00:00Z","v":912665,"vw":174.020606},{"c":170.66,"h":173.86,"l":169.715,"n":15477,"o":173.45,"t":"2026-03-23T04:00:00Z","v":494213,"vw":170.847773},{"c":166.55,"h":171.3,"l":166.08,"n":12735,"o":171.3,"t":"2026-03-24T04:00:00Z","v":501238,"vw":167.372745},{"c":166.11,"h":169.95,"l":164.56,"n":10789,"o":168.12,"t":"2026-03-25T04:00:00Z","v":335420,"vw":166.044313},{"c":166.72,"h":169.45,"l":164.845,"n":11938,"o":164.94,"t":"2026-03-26T04:00:00Z","v":384782,"vw":166.909474},{"c":164.12,"h":167.7,"l":163.18,"n":11695,"o":165.48,"t":"2026-03-27T04:00:00Z","v":324355,"vw":164.835556},{"c":164.77,"h":166.135,"l":163.63,"n":10581,"o":165.17,"t":"2026-03-30T04:00:00Z","v":314707,"vw":164.660193},{"c":164.98,"h":166.28,"l":163.62,"n":12085,"o":166.2,"t":"2026-03-31T04:00:00Z","v":402709,"vw":164.87808},{"c":165.62,"h":166.7,"l":163.33,"n":14014,"o":164.98,"t":"2026-04-01T04:00:00Z","v":505529,"vw":165.540974},{"c":171.46,"h":171.8,"l":165.835,"n":11971,"o":166.25,"t":"2026-04-02T04:00:00Z","v":301339,"vw":170.003481},{"c":175.15,"h":175.74,"l":170.545,"n":12134,"o":172.58,"t":"2026-04-06T04:00:00Z","v":386235,"vw":174.729014},{"c":175.76,"h":180.59,"l":172,"n":15475,"o":175.54,"t":"2026-04-07T04:00:00Z","v":628074,"vw":176.47203},{"c":176.85,"h":178.08,"l":171.75,"n":13024,"o":173.48,"t":"2026-04-08T04:00:00Z","v":469994,"vw":176.589386},{"c":172.77,"h":176.385,"l":172.53,"n":12375,"o":176.09,"t":"2026-04-09T04:00:00Z","v":411171,"vw":174.206161},{"c":171.94,"h":174.79,"l":170.76,"n":10628,"o":171.96,"t":"2026-04-10T04:00:00Z","v":252742,"vw":172.053532},{"c":174.56,"h":175,"l":170.98,"n":9584,"o":170.98,"t":"2026-04-13T04:00:00Z","v":324631,"vw":174.103431},{"c":171.03,"h":174.445,"l":170.35,"n":14090,"o":174.29,"t":"2026-04-14T04:00:00Z","v":422298,"vw":171.771884},{"c":171.43,"h":172.875,"l":170.63,"n":10500,"o":172.32,"t":"2026-04-15T04:00:00Z","v":287022,"vw":171.520952},{"c":173.5,"h":173.55,"l":170.965,"n":9796,"o":171.99,"t":"2026-04-16T04:00:00Z","v":295308,"vw":172.837627},{"c":169,"h":173.7,"l":168.35,"n":16906,"o":172.82,"t":"2026-04-17T04:00:00Z","v":643741,"vw":169.821852},{"c":164.96,"h":169.29,"l":163.16,"n":17139,"o":168.33,"t":"2026-04-20T04:00:00Z","v":548419,"vw":165.338989},{"c":164.355,"h":165.28,"l":163.28,"n":11769,"o":164.96,"t":"2026-04-21T04:00:00Z","v":272722,"vw":164.321883},{"c":162.61,"h":164.36,"l":161.71,"n":12392,"o":164.13,"t":"2026-04-22T04:00:00Z","v":307358,"vw":162.794433},{"c":163.61,"h":164.1,"l":159.725,"n":13965,"o":162.02,"t":"2026-04-23T04:00:00Z","v":416245,"vw":162.112936},{"c":163.19,"h":163.46,"l":159.03,"n":12909,"o":163.33,"t":"2026-04-24T04:00:00Z","v":426529,"vw":161.685329},{"c":160.13,"h":164.56,"l":159.89,"n":13095,"o":163.19,"t":"2026-04-27T04:00:00Z","v":392143,"vw":160.687806},{"c":158.49,"h":162.775,"l":157.765,"n":13347,"o":162.04,"t":"2026-04-28T04:00:00Z","v":380024,"vw":158.754396},{"c":160.77,"h":161.54,"l":155.34,"n":14125,"o":157.17,"t":"2026-04-29T04:00:00Z","v":629170,"vw":159.317786},{"c":157.19,"h":160.1799,"l":156.41,"n":14860,"o":158.99,"t":"2026-04-30T04:00:00Z","v":538081,"vw":157.418278},{"c":152.87,"h":158.77,"l":152.76,"n":17073,"o":158.27,"t":"2026-05-01T04:00:00Z","v":667861,"vw":154.46117},{"c":154.89,"h":156.74,"l":151.8,"n":12444,"o":152,"t":"2026-05-04T04:00:00Z","v":373318,"vw":154.927255},{"c":151.29,"h":154.01,"l":148.525,"n":18613,"o":153.92,"t":"2026-05-05T04:00:00Z","v":647274,"vw":151.262498},{"c":148.84,"h":152.12,"l":148.47,"n":15190,"o":150.47,"t":"2026-05-06T04:00:00Z","v":561568,"vw":149.284863},{"c":152.66,"h":154.4065,"l":146,"n":22057,"o":152.76,"t":"2026-05-07T04:00:00Z","v":1053002,"vw":152.10913},{"c":147.53,"h":151.885,"l":145.95,"n":14005,"o":150.96,"t":"2026-05-08T04:00:00Z","v":573551,"vw":147.839945},{"c":145.21,"h":148.52,"l":144.31,"n":15416,"o":146.99,"t":"2026-05-11T04:00:00Z","v":694301,"vw":145.471421},{"c":141.37,"h":145.47,"l":141.19,"n":16264,"o":145.41,"t":"2026-05-12T04:00:00Z","v":617430,"vw":142.278091},{"c":139.28,"h":140.4,"l":137.27,"n":16131,"o":140.4,"t":"2026-05-13T04:00:00Z","v":549981,"vw":139.12342},{"c":140.51,"h":142.05,"l":138.04,"n":12258,"o":139.77,"t":"2026-05-14T04:00:00Z","v":420918,"vw":140.572635},{"c":138.45,"h":142.93,"l":138.44,"n":12775,"o":141.77,"t":"2026-05-15T04:00:00Z","v":542434,"vw":139.665472},{"c":141.11,"h":142.74,"l":138.535,"n":16927,"o":138.88,"t":"2026-05-18T04:00:00Z","v":787947,"vw":141.536991},{"c":141.87,"h":145.375,"l":140.42,"n":18001,"o":142.54,"t":"2026-05-19T04:00:00Z","v":614891,"vw":142.837417},{"c":137.78,"h":140.315,"l":137.59,"n":14781,"o":139.88,"t":"2026-05-20T04:00:00Z","v":530321,"vw":138.400137},{"c":136.25,"h":137.52,"l":135.22,"n":15003,"o":137.03,"t":"2026-05-21T04:00:00Z","v":678905,"vw":136.380563},{"c":137.13,"h":137.26,"l":135,"n":15329,"o":135.08,"t":"2026-05-22T04:00:00Z","v":815721,"vw":136.818297},{"c":131.23,"h":136.06,"l":130.96,"n":17818,"o":135.54,"t":"2026-05-26T04:00:00Z","v":697245,"vw":131.963007},{"c":130.94,"h":133,"l":130.14,"n":15175,"o":130.14,"t":"2026-05-27T04:00:00Z","v":528727,"vw":131.192536},{"c":131.55,"h":132.741,"l":130.375,"n":16138,"o":131,"t":"2026-05-28T04:00:00Z","v":705116,"vw":131.560744},{"c":130.04,"h":131.29,"l":129.55,"n":16173,"o":131.24,"t":"2026-05-29T04:00:00Z","v":695451,"vw":130.22854},{"c":129.29,"h":131.57,"l":128.94,"n":18952,"o":130.24,"t":"2026-06-01T04:00:00Z","v":691489,"vw":129.830281},{"c":123.18,"h":129.665,"l":122.515,"n":20284,"o":129,"t":"2026-06-02T04:00:00Z","v":846710,"vw":123.893264},{"c":122.98,"h":124.585,"l":120.89,"n":17653,"o":123.05,"t":"2026-06-03T04:00:00Z","v":756372,"vw":122.609406},{"c":120.62,"h":126,"l":119.86,"n":20932,"o":125.04,"t":"2026-06-04T04:00:00Z","v":908728,"vw":121.441242},{"c":116.93,"h":122.27,"l":115.55,"n":23473,"o":120.92,"t":"2026-06-05T04:00:00Z","v":1108386,"vw":116.990319},{"c":116.17,"h":117.125,"l":113.29,"n":23081,"o":115.85,"t":"2026-06-08T04:00:00Z","v":988051,"vw":115.312379},{"c":116.51,"h":118.74,"l":114.715,"n":18901,"o":115,"t":"2026-06-09T04:00:00Z","v":930553,"vw":116.847901},{"c":116.11,"h":117.79,"l":114.66,"n":17496,"o":116.03,"t":"2026-06-10T04:00:00Z","v":674265,"vw":116.039319},{"c":116.33,"h":116.78,"l":113.62,"n":19503,"o":114.85,"t":"2026-06-11T04:00:00Z","v":807651,"vw":116.118855},{"c":120.89,"h":121.11,"l":117.31,"n":16106,"o":118.71,"t":"2026-06-12T04:00:00Z","v":682634,"vw":120.464184},{"c":121,"h":123.89,"l":120.03,"n":18598,"o":120.72,"t":"2026-06-15T04:00:00Z","v":688841,"vw":121.254505},{"c":124.81,"h":125.21,"l":120.31,"n":17212,"o":122.19,"t":"2026-06-16T04:00:00Z","v":831071,"vw":124.13679},{"c":119.9,"h":124.765,"l":119.105,"n":24725,"o":123.07,"t":"2026-06-17T04:00:00Z","v":1315672,"vw":120.878132},{"c":120.33,"h":122.97,"l":119.44,"n":16475,"o":121.38,"t":"2026-06-18T04:00:00Z","v":1239625,"vw":120.446582},{"c":117.12,"h":120.4,"l":116.76,"n":19514,"o":119.84,"t":"2026-06-22T04:00:00Z","v":1132024,"vw":117.653296},{"c":118.17,"h":120.37,"l":116.66,"n":15160,"o":119.32,"t":"2026-06-23T04:00:00Z","v":620048,"vw":118.294413},{"c":113.46,"h":119.67,"l":113.29,"n":18247,"o":118.05,"t":"2026-06-24T04:00:00Z","v":672100,"vw":114.627285},{"c":109.09,"h":114.08,"l":108.75,"n":19039,"o":112.83,"t":"2026-06-25T04:00:00Z","v":694062,"vw":110.262607},{"c":112.54,"h":113.2841,"l":110.08,"n":19537,"o":110.08,"t":"2026-06-26T04:00:00Z","v":1049736,"vw":112.470876},{"c":109.93,"h":114.81,"l":108.8,"n":15824,"o":114.28,"t":"2026-06-29T04:00:00Z","v":709339,"vw":110.015533},{"c":113.49,"h":114.555,"l":108.76,"n":20949,"o":108.78,"t":"2026-06-30T04:00:00Z","v":668274,"vw":113.395437},{"c":114.49,"h":117.37,"l":113.78,"n":18442,"o":115.33,"t":"2026-07-01T04:00:00Z","v":587217,"vw":115.133669},{"c":116.53,"h":117.79,"l":113.67,"n":16212,"o":116.13,"t":"2026-07-02T04:00:00Z","v":672777,"vw":116.554805},{"c":116.44,"h":116.97,"l":113.46,"n":14630,"o":115.99,"t":"2026-07-06T04:00:00Z","v":753513,"vw":116.202308},{"c":118.6,"h":120.02,"l":115.18,"n":17967,"o":117.73,"t":"2026-07-07T04:00:00Z","v":720939,"vw":118.171849},{"c":117.14,"h":119.87,"l":115.78,"n":13873,"o":116.56,"t":"2026-07-08T04:00:00Z","v":475785,"vw":118.087562},{"c":113.98,"h":115.765,"l":112.24,"n":17619,"o":114.2,"t":"2026-07-09T04:00:00Z","v":752498,"vw":113.556563},{"c":113.86,"h":116.32,"l":113.33,"n":13931,"o":115.12,"t":"2026-07-10T04:00:00Z","v":517254,"vw":114.277528},{"c":115.37,"h":116.4,"l":113.6,"n":10593,"o":116.24,"t":"2026-07-13T04:00:00Z","v":413088,"vw":115.034831},{"c":114.87,"h":115.38,"l":112.4249,"n":12326,"o":113.92,"t":"2026-07-14T04:00:00Z","v":448628,"vw":114.626488},{"c":115.63,"h":117.36,"l":114.27,"n":10913,"o":114.88,"t":"2026-07-15T04:00:00Z","v":405325,"vw":115.887907},{"c":115.5,"h":116.73,"l":114.05,"n":12839,"o":116.73,"t":"2026-07-16T04:00:00Z","v":445947,"vw":115.505835},{"c":113.8,"h":118.04,"l":112.94,"n":11210,"o":116.45,"t":"2026-07-17T04:00:00Z","v":355320,"vw":114.10067},{"c":114.92,"h":115.05,"l":112.04,"n":11745,"o":113.02,"t":"2026-07-20T04:00:00Z","v":355346,"vw":114.465439},{"c":112.27,"h":115.1,"l":111.9,"n":12083,"o":113.05,"t":"2026-07-21T04:00:00Z","v":461942,"vw":112.704411},{"c":112.95,"h":115.55,"l":112.63,"n":12085,"o":113.99,"t":"2026-07-22T04:00:00Z","v":463237,"vw":113.497455},{"c":114.31,"h":114.885,"l":112.9,"n":12303,"o":113.76,"t":"2026-07-23T04:00:00Z","v":490823,"vw":114.176227},{"c":116.69,"h":116.8,"l":113.46,"n":12123,"o":114.34,"t":"2026-07-24T04:00:00Z","v":439249,"vw":115.793254},{"c":117.97,"h":118.35,"l":116.25,"n":16927,"o":117.48,"t":"2026-07-27T04:00:00Z","v":454935,"vw":117.941523},{"c":122.05,"h":122.305,"l":118.53,"n":14272,"o":118.53,"t":"2026-07-28T04:00:00Z","v":446519,"vw":121.577748},{"c":125.73,"h":126.16,"l":121.54,"n":17069,"o":121.88,"t":"2026-07-29T04:00:00Z","v":646019,"vw":124.832094},{"c":162.76,"h":163.94,"l":162.3,"n":95560,"o":163.15,"t":"2026-07-30T04:00:00Z","v":9444604,"vw":163.011433},{"c":162.3,"h":162.96,"l":162,"n":46271,"o":162.74,"t":"2026-07-31T04:00:00Z","v":5189058,"vw":162.473429},{"c":162.28,"h":162.74,"l":162.21,"n":27462,"o":162.49,"t":"2026-08-03T04:00:00Z","v":1603589,"vw":162.319171},{"c":162.35,"h":162.475,"l":162.2,"n":27873,"o":162.35,"t":"2026-08-04T04:00:00Z","v":1095060,"vw":162.315972},{"c":162.41,"h":162.555,"l":162.31,"n":21778,"o":162.44,"t":"2026-08-05T04:00:00Z","v":1420773,"vw":162.394968},{"c":162.62,"h":162.71,"l":162.41,"n":19255,"o":162.5,"t":"2026-08-06T04:00:00Z","v":916120,"vw":162.552991},{"c":162.53,"h":162.755,"l":162.435,"n":16139,"o":162.65,"t":"2026-08-07T04:00:00Z","v":805807,"vw":162.555319},{"c":162.5,"h":162.71,"l":162.48,"n":15144,"o":162.6,"t":"2026-08-10T04:00:00Z","v":999759,"vw":162.526388},{"c":162.53,"h":162.67,"l":162.5,"n":17305,"o":162.55,"t":"2026-08-11T04:00:00Z","v":980247,"vw":162.553599},{"c":162.6,"h":162.68,"l":162.52,"n":15265,"o":162.56,"t":"2026-08-12T04:00:00Z","v":1155046,"vw":162.583933},{"c":162.6,"h":162.71,"l":162.57,"n":16386,"o":162.6,"t":"2026-08-13T04:00:00Z","v":1066817,"vw":162.626073},{"c":162.57,"h":162.7,"l":162.56,"n":13104,"o":162.68,"t":"2026-08-14T04:00:00Z","v":1196249,"vw":162.616119},{"c":162.56,"h":162.705,"l":162.4,"n":15799,"o":162.62,"t":"2026-08-17T04:00:00Z","v":1214549,"vw":162.604264},{"c":162.57,"h":162.71,"l":162.41,"n":16236,"o":162.6,"t":"2026-08-18T04:00:00Z","v":1379551,"vw":162.595339},{"c":161.74,"h":162.14,"l":161.74,"n":16716,"o":161.91,"t":"2026-08-19T04:00:00Z","v":1357322,"vw":161.91501},{"c":161.9,"h":161.97,"l":161.742,"n":18366,"o":161.89,"t":"2026-08-20T04:00:00Z","v":1422603,"vw":161.835821},{"c":162.11,"h":162.22,"l":161.87,"n":13724,"o":161.97,"t":"2026-08-21T04:00:00Z","v":1213999,"vw":162.103238},{"c":162.46,"h":162.67,"l":162.08,"n":13103,"o":162.17,"t":"2026-08-24T04:00:00Z","v":1092205,"vw":162.405465},{"c":162.5,"h":162.655,"l":162.35,"n":12643,"o":162.35,"t":"2026-08-25T04:00:00Z","v":784766,"vw":162.552174},{"c":162.52,"h":162.71,"l":162.49,"n":11417,"o":162.49,"t":"2026-08-26T04:00:00Z","v":643786,"vw":162.581745},{"c":162.46,"h":162.65,"l":162.46,"n":11567,"o":162.55,"t":"2026-08-27T04:00:00Z","v":883599,"vw":162.524432},{"c":162.72,"h":162.8,"l":162.5,"n":13197,"o":162.59,"t":"2026-08-28T04:00:00Z","v":829701,"vw":162.688069},{"c":162.63,"h":162.84,"l":162.59,"n":11790,"o":162.72,"t":"2026-08-31T04:00:00Z","v":781989,"vw":162.749427},{"c":162.65,"h":162.825,"l":162.65,"n":14762,"o":162.7,"t":"2026-09-01T04:00:00Z","v":909901,"vw":162.722936},{"c":162.83,"h":162.84,"l":162.655,"n":15839,"o":162.72,"t":"2026-09-02T04:00:00Z","v":1007451,"vw":162.75105},{"c":163.34,"h":163.53,"l":162.8,"n":18407,"o":162.83,"t":"2026-09-03T04:00:00Z","v":1012908,"vw":163.233172},{"c":163.38,"h":163.6,"l":163.15,"n":13440,"o":163.15,"t":"2026-09-04T04:00:00Z","v":606468,"vw":163.409681},{"c":163.32,"h":163.54,"l":163.1,"n":18214,"o":163.35,"t":"2026-09-08T04:00:00Z","v":1501006,"vw":163.314565},{"c":163.26,"h":163.5,"l":163.19,"n":15250,"o":163.37,"t":"2026-09-09T04:00:00Z","v":629991,"vw":163.389796},{"c":163.09,"h":163.38,"l":163,"n":14956,"o":163.32,"t":"2026-09-10T04:00:00Z","v":724690,"vw":163.197999},{"c":163,"h":163.36,"l":162.965,"n":14701,"o":163.21,"t":"2026-09-11T04:00:00Z","v":890440,"vw":163.126607},{"c":163.1,"h":163.47,"l":163.045,"n":16419,"o":163.44,"t":"2026-09-14T04:00:00Z","v":956990,"vw":163.153359},{"c":163.38,"h":163.4,"l":163.11,"n":15015,"o":163.11,"t":"2026-09-15T04:00:00Z","v":878741,"vw":163.249594},{"c":163.35,"h":163.57,"l":163.22,"n":15327,"o":163.4,"t":"2026-09-16T04:00:00Z","v":853709,"vw":163.392134},{"c":163.32,"h":163.55,"l":163.31,"n":11939,"o":163.36,"t":"2026-09-17T04:00:00Z","v":410737,"vw":163.408864},{"c":163.42,"h":163.615,"l":163.24,"n":12709,"o":163.31,"t":"2026-09-18T04:00:00Z","v":2008174,"vw":163.403681},{"c":163.44,"h":163.79,"l":163.32,"n":13255,"o":163.35,"t":"2026-09-21T04:00:00Z","v":795302,"vw":163.516819},{"c":163.43,"h":163.71,"l":163.28,"n":14843,"o":163.67,"t":"2026-09-22T04:00:00Z","v":1036100,"vw":163.506606},{"c":163.71,"h":163.89,"l":163.4,"n":13219,"o":163.56,"t":"2026-09-23T04:00:00Z","v":729497,"vw":163.712444},{"c":163.77,"h":163.99,"l":163.685,"n":12354,"o":163.77,"t":"2026-09-24T04:00:00Z","v":719188,"vw":163.792437},{"c":164.19,"h":164.2,"l":163.55,"n":16358,"o":163.77,"t":"2026-09-25T04:00:00Z","v":1224905,"vw":163.971159},{"c":163.94,"h":164.18,"l":163.84,"n":13041,"o":164.13,"t":"2026-09-28T04:00:00Z","v":1260636,"vw":163.981227},{"c":163.96,"h":164.09,"l":163.91,"n":10871,"o":163.91,"t":"2026-09-29T04:00:00Z","v":620528,"vw":163.980847},{"c":163.92,"h":164.12,"l":163.77,"n":15121,"o":163.94,"t":"2026-09-30T04:00:00Z","v":837573,"vw":163.956066},{"c":164.22,"h":164.23,"l":164,"n":14071,"o":164.04,"t":"2026-10-01T04:00:00Z","v":549179,"vw":164.109733},{"c":164.14,"h":164.37,"l":163.95,"n":13740,"o":164.07,"t":"2026-10-02T04:00:00Z","v":540966,"vw":164.158119},{"c":164.04,"h":164.33,"l":163.91,"n":12923,"o":164.08,"t":"2026-10-05T04:00:00Z","v":833859,"vw":164.089036},{"c":164.03,"h":164.26,"l":164.03,"n":12103,"o":164.175,"t":"2026-10-06T04:00:00Z","v":478908,"vw":164.116424},{"c":164.17,"h":164.36,"l":164.15,"n":11859,"o":164.15,"t":"2026-10-07T04:00:00Z","v":681778,"vw":164.192218},{"c":164.31,"h":164.45,"l":164.18,"n":9980,"o":164.18,"t":"2026-10-08T04:00:00Z","v":900392,"vw":164.312391},{"c":164.58,"h":164.6,"l":164.33,"n":10026,"o":164.45,"t":"2026-10-09T04:00:00Z","v":443220,"vw":164.51198},{"c":164.53,"h":164.65,"l":164.53,"n":9406,"o":164.65,"t":"2026-10-12T04:00:00Z","v":414417,"vw":164.577092},{"c":164.45,"h":164.65,"l":164.305,"n":11802,"o":164.65,"t":"2026-10-13T04:00:00Z","v":567054,"vw":164.528461},{"c":164.5,"h":164.69,"l":164.435,"n":11596,"o":164.51,"t":"2026-10-14T04:00:00Z","v":858060,"vw":164.504947},{"c":164.54,"h":164.725,"l":164.47,"n":11925,"o":164.52,"t":"2026-10-15T04:00:00Z","v":729432,"vw":164.576443},{"c":164.64,"h":164.72,"l":164.53,"n":12254,"o":164.67,"t":"2026-10-16T04:00:00Z","v":652314,"vw":164.615593},{"c":164.53,"h":164.75,"l":164.395,"n":12194,"o":164.56,"t":"2026-10-19T04:00:00Z","v":970928,"vw":164.537351},{"c":164.49,"h":164.605,"l":164.405,"n":13015,"o":164.53,"t":"2026-10-20T04:00:00Z","v":846465,"vw":164.498667},{"c":164.26,"h":164.59,"l":164.25,"n":13676,"o":164.49,"t":"2026-10-21T04:00:00Z","v":811875,"vw":164.367732},{"c":164.66,"h":165.1925,"l":164.53,"n":21038,"o":164.64,"t":"2026-10-22T04:00:00Z","v":1853824,"vw":164.816609}],"volatilityBars":[{"c":163.55,"h":163.67,"l":163.52,"n":673,"o":163.67,"t":"2026-09-22T13:30:00Z","v":45296,"vw":163.606274},{"c":163.54,"h":163.58,"l":163.48,"n":708,"o":163.54,"t":"2026-09-22T13:45:00Z","v":48956,"vw":163.540676},{"c":163.55,"h":163.56,"l":163.52,"n":653,"o":163.53,"t":"2026-09-22T14:00:00Z","v":36808,"vw":163.533148},{"c":163.63,"h":163.63,"l":163.525,"n":578,"o":163.56,"t":"2026-09-22T14:15:00Z","v":25431,"vw":163.556866},{"c":163.665,"h":163.68,"l":163.59,"n":703,"o":163.635,"t":"2026-09-22T14:30:00Z","v":43217,"vw":163.626626},{"c":163.66,"h":163.71,"l":163.65,"n":564,"o":163.67,"t":"2026-09-22T14:45:00Z","v":25638,"vw":163.673893},{"c":163.655,"h":163.66,"l":163.63,"n":481,"o":163.655,"t":"2026-09-22T15:00:00Z","v":20920,"vw":163.647656},{"c":163.685,"h":163.685,"l":163.65,"n":487,"o":163.66,"t":"2026-09-22T15:15:00Z","v":17188,"vw":163.662929},{"c":163.67,"h":163.685,"l":163.66,"n":346,"o":163.68,"t":"2026-09-22T15:30:00Z","v":11664,"vw":163.673673},{"c":163.7,"h":163.705,"l":163.665,"n":346,"o":163.68,"t":"2026-09-22T15:45:00Z","v":14645,"vw":163.688934},{"c":163.7,"h":163.71,"l":163.6699,"n":391,"o":163.7,"t":"2026-09-22T16:00:00Z","v":19765,"vw":163.686994},{"c":163.7,"h":163.7,"l":163.66,"n":314,"o":163.7,"t":"2026-09-22T16:15:00Z","v":14104,"vw":163.681462},{"c":163.68,"h":163.7,"l":163.67,"n":270,"o":163.69,"t":"2026-09-22T16:30:00Z","v":7725,"vw":163.684519},{"c":163.68,"h":163.7,"l":163.68,"n":214,"o":163.69,"t":"2026-09-22T16:45:00Z","v":6265,"vw":163.690907},{"c":163.64,"h":163.67,"l":163.61,"n":346,"o":163.67,"t":"2026-09-22T17:00:00Z","v":20595,"vw":163.644639},{"c":163.63,"h":163.65,"l":163.61,"n":232,"o":163.65,"t":"2026-09-22T17:15:00Z","v":13242,"vw":163.62859},{"c":163.62,"h":163.64,"l":163.61,"n":266,"o":163.63,"t":"2026-09-22T17:30:00Z","v":10899,"vw":163.622948},{"c":163.605,"h":163.625,"l":163.6,"n":387,"o":163.605,"t":"2026-09-22T17:45:00Z","v":18139,"vw":163.61263},{"c":163.455,"h":163.62,"l":163.45,"n":527,"o":163.61,"t":"2026-09-22T18:00:00Z","v":23980,"vw":163.533594},{"c":163.46,"h":163.485,"l":163.44,"n":455,"o":163.46,"t":"2026-09-22T18:15:00Z","v":20309,"vw":163.454841},{"c":163.455,"h":163.46,"l":163.43,"n":434,"o":163.44,"t":"2026-09-22T18:30:00Z","v":20655,"vw":163.447539},{"c":163.58,"h":163.595,"l":163.4596,"n":572,"o":163.4596,"t":"2026-09-22T18:45:00Z","v":30682,"vw":163.550874},{"c":163.605,"h":163.62,"l":163.585,"n":237,"o":163.585,"t":"2026-09-22T19:00:00Z","v":5668,"vw":163.605793},{"c":163.59,"h":163.61,"l":163.59,"n":462,"o":163.6,"t":"2026-09-22T19:15:00Z","v":17647,"vw":163.599021},{"c":163.49,"h":163.6,"l":163.47,"n":681,"o":163.6,"t":"2026-09-22T19:30:00Z","v":29230,"vw":163.536638},{"c":163.44,"h":163.67,"l":163.28,"n":2663,"o":163.5,"t":"2026-09-22T19:45:00Z","v":199246,"vw":163.425659},{"c":163.43,"h":163.43,"l":163.43,"n":28,"o":163.43,"t":"2026-09-22T20:00:00Z","v":275916,"vw":163.43},{"c":163.7,"h":163.7,"l":163.4,"n":800,"o":163.56,"t":"2026-09-23T13:30:00Z","v":61436,"vw":163.644958},{"c":163.7683,"h":163.8,"l":163.7,"n":604,"o":163.7,"t":"2026-09-23T13:45:00Z","v":38227,"vw":163.75006},{"c":163.82,"h":163.82,"l":163.76,"n":441,"o":163.76,"t":"2026-09-23T14:00:00Z","v":18243,"vw":163.791088},{"c":163.79,"h":163.89,"l":163.79,"n":413,"o":163.82,"t":"2026-09-23T14:15:00Z","v":14969,"vw":163.845254},{"c":163.81,"h":163.85,"l":163.79,"n":367,"o":163.79,"t":"2026-09-23T14:30:00Z","v":12101,"vw":163.827512},{"c":163.78,"h":163.83,"l":163.77,"n":563,"o":163.82,"t":"2026-09-23T14:45:00Z","v":19416,"vw":163.796755},{"c":163.675,"h":163.78,"l":163.675,"n":419,"o":163.78,"t":"2026-09-23T15:00:00Z","v":22989,"vw":163.703509},{"c":163.645,"h":163.68,"l":163.61,"n":554,"o":163.67,"t":"2026-09-23T15:15:00Z","v":39588,"vw":163.666652},{"c":163.765,"h":163.765,"l":163.645,"n":356,"o":163.645,"t":"2026-09-23T15:30:00Z","v":13546,"vw":163.717112},{"c":163.745,"h":163.765,"l":163.74,"n":198,"o":163.76,"t":"2026-09-23T15:45:00Z","v":7829,"vw":163.753105},{"c":163.77,"h":163.77,"l":163.74,"n":102,"o":163.745,"t":"2026-09-23T16:00:00Z","v":2817,"vw":163.757598},{"c":163.695,"h":163.76,"l":163.695,"n":395,"o":163.76,"t":"2026-09-23T16:15:00Z","v":12618,"vw":163.721637},{"c":163.77,"h":163.77,"l":163.71,"n":301,"o":163.71,"t":"2026-09-23T16:30:00Z","v":7780,"vw":163.746087},{"c":163.76,"h":163.77,"l":163.76,"n":235,"o":163.77,"t":"2026-09-23T16:45:00Z","v":6542,"vw":163.76606},{"c":163.748,"h":163.76,"l":163.68,"n":376,"o":163.76,"t":"2026-09-23T17:00:00Z","v":12644,"vw":163.71916},{"c":163.75,"h":163.76,"l":163.75,"n":210,"o":163.75,"t":"2026-09-23T17:15:00Z","v":7048,"vw":163.75193},{"c":163.755,"h":163.76,"l":163.725,"n":249,"o":163.76,"t":"2026-09-23T17:30:00Z","v":7648,"vw":163.748459},{"c":163.75,"h":163.76,"l":163.75,"n":222,"o":163.76,"t":"2026-09-23T17:45:00Z","v":7426,"vw":163.756945},{"c":163.75,"h":163.77,"l":163.75,"n":469,"o":163.75,"t":"2026-09-23T18:00:00Z","v":15790,"vw":163.757014},{"c":163.75,"h":163.76,"l":163.73,"n":420,"o":163.74,"t":"2026-09-23T18:15:00Z","v":13929,"vw":163.743874},{"c":163.705,"h":163.75,"l":163.7,"n":482,"o":163.745,"t":"2026-09-23T18:30:00Z","v":15377,"vw":163.728573},{"c":163.68,"h":163.72,"l":163.68,"n":331,"o":163.71,"t":"2026-09-23T18:45:00Z","v":12778,"vw":163.697048},{"c":163.69,"h":163.7,"l":163.685,"n":439,"o":163.685,"t":"2026-09-23T19:00:00Z","v":13214,"vw":163.692604},{"c":163.665,"h":163.7,"l":163.665,"n":576,"o":163.69,"t":"2026-09-23T19:15:00Z","v":21121,"vw":163.684404},{"c":163.7,"h":163.705,"l":163.66,"n":693,"o":163.67,"t":"2026-09-23T19:30:00Z","v":32630,"vw":163.681308},{"c":163.67,"h":163.755,"l":163.67,"n":1700,"o":163.695,"t":"2026-09-23T19:45:00Z","v":77700,"vw":163.713563},{"c":163.71,"h":163.71,"l":163.71,"n":24,"o":163.71,"t":"2026-09-23T20:00:00Z","v":148245,"vw":163.71},{"c":163.75,"h":163.77,"l":163.685,"n":532,"o":163.77,"t":"2026-09-24T13:30:00Z","v":39274,"vw":163.739157},{"c":163.74,"h":163.755,"l":163.71,"n":487,"o":163.745,"t":"2026-09-24T13:45:00Z","v":26596,"vw":163.737576},{"c":163.748,"h":163.75,"l":163.73,"n":384,"o":163.73,"t":"2026-09-24T14:00:00Z","v":12385,"vw":163.739714},{"c":163.755,"h":163.77,"l":163.74,"n":276,"o":163.745,"t":"2026-09-24T14:15:00Z","v":8239,"vw":163.750083},{"c":163.755,"h":163.755,"l":163.75,"n":167,"o":163.755,"t":"2026-09-24T14:30:00Z","v":5867,"vw":163.753376},{"c":163.76,"h":163.76,"l":163.745,"n":251,"o":163.755,"t":"2026-09-24T14:45:00Z","v":8669,"vw":163.753246},{"c":163.755,"h":163.76,"l":163.75,"n":360,"o":163.755,"t":"2026-09-24T15:00:00Z","v":11626,"vw":163.754562},{"c":163.76,"h":163.76,"l":163.75,"n":343,"o":163.755,"t":"2026-09-24T15:15:00Z","v":8790,"vw":163.755174},{"c":163.78,"h":163.78,"l":163.755,"n":296,"o":163.755,"t":"2026-09-24T15:30:00Z","v":8948,"vw":163.76593},{"c":163.775,"h":163.83,"l":163.765,"n":716,"o":163.815,"t":"2026-09-24T15:45:00Z","v":54251,"vw":163.784147},{"c":163.78,"h":163.81,"l":163.76,"n":339,"o":163.8,"t":"2026-09-24T16:00:00Z","v":16938,"vw":163.78445},{"c":163.785,"h":163.805,"l":163.76,"n":549,"o":163.79,"t":"2026-09-24T16:15:00Z","v":31747,"vw":163.785941},{"c":163.8,"h":163.81,"l":163.79,"n":304,"o":163.79,"t":"2026-09-24T16:30:00Z","v":14091,"vw":163.799605},{"c":163.815,"h":163.825,"l":163.79,"n":199,"o":163.795,"t":"2026-09-24T16:45:00Z","v":6178,"vw":163.810605},{"c":163.82,"h":163.82,"l":163.78,"n":533,"o":163.81,"t":"2026-09-24T17:00:00Z","v":22920,"vw":163.796001},{"c":163.79,"h":163.83,"l":163.78,"n":383,"o":163.815,"t":"2026-09-24T17:15:00Z","v":16537,"vw":163.807586},{"c":163.8,"h":163.81,"l":163.785,"n":404,"o":163.785,"t":"2026-09-24T17:30:00Z","v":14033,"vw":163.80064},{"c":163.81,"h":163.81,"l":163.8,"n":163,"o":163.81,"t":"2026-09-24T17:45:00Z","v":5060,"vw":163.808025},{"c":163.805,"h":163.81,"l":163.79,"n":366,"o":163.8,"t":"2026-09-24T18:00:00Z","v":13239,"vw":163.803085},{"c":163.84,"h":163.85,"l":163.8,"n":420,"o":163.81,"t":"2026-09-24T18:15:00Z","v":16205,"vw":163.820607},{"c":163.84,"h":163.84,"l":163.805,"n":397,"o":163.83,"t":"2026-09-24T18:30:00Z","v":16120,"vw":163.818072},{"c":163.83,"h":163.845,"l":163.82,"n":424,"o":163.845,"t":"2026-09-24T18:45:00Z","v":12041,"vw":163.831546},{"c":163.85,"h":163.85,"l":163.825,"n":364,"o":163.84,"t":"2026-09-24T19:00:00Z","v":10468,"vw":163.837322},{"c":163.845,"h":163.855,"l":163.815,"n":493,"o":163.85,"t":"2026-09-24T19:15:00Z","v":16925,"vw":163.838957},{"c":163.875,"h":163.88,"l":163.84,"n":402,"o":163.84,"t":"2026-09-24T19:30:00Z","v":18459,"vw":163.862458},{"c":163.795,"h":163.99,"l":163.775,"n":1739,"o":163.875,"t":"2026-09-24T19:45:00Z","v":125751,"vw":163.836705},{"c":163.77,"h":163.77,"l":163.77,"n":31,"o":163.77,"t":"2026-09-24T20:00:00Z","v":112168,"vw":163.77},{"c":163.885,"h":163.97,"l":163.77,"n":1070,"o":163.77,"t":"2026-09-25T13:30:00Z","v":62885,"vw":163.877084},{"c":163.8995,"h":163.91,"l":163.88,"n":502,"o":163.88,"t":"2026-09-25T13:45:00Z","v":18642,"vw":163.895158},{"c":163.885,"h":163.9,"l":163.86,"n":756,"o":163.89,"t":"2026-09-25T14:00:00Z","v":29539,"vw":163.881857},{"c":163.88,"h":163.89,"l":163.85,"n":770,"o":163.88,"t":"2026-09-25T14:15:00Z","v":28891,"vw":163.874088},{"c":163.88,"h":163.91,"l":163.87,"n":575,"o":163.88,"t":"2026-09-25T14:30:00Z","v":17321,"vw":163.888042},{"c":163.89,"h":163.915,"l":163.865,"n":548,"o":163.875,"t":"2026-09-25T14:45:00Z","v":17862,"vw":163.889912},{"c":163.79,"h":163.89,"l":163.79,"n":632,"o":163.89,"t":"2026-09-25T15:00:00Z","v":21331,"vw":163.833325},{"c":163.77,"h":163.805,"l":163.77,"n":495,"o":163.79,"t":"2026-09-25T15:15:00Z","v":16032,"vw":163.781868},{"c":163.77,"h":163.83,"l":163.77,"n":686,"o":163.775,"t":"2026-09-25T15:30:00Z","v":35869,"vw":163.788752},{"c":163.775,"h":163.8,"l":163.77,"n":442,"o":163.77,"t":"2026-09-25T15:45:00Z","v":17804,"vw":163.776883},{"c":163.7705,"h":163.815,"l":163.77,"n":459,"o":163.77,"t":"2026-09-25T16:00:00Z","v":18544,"vw":163.797773},{"c":163.77,"h":163.796,"l":163.77,"n":370,"o":163.77,"t":"2026-09-25T16:15:00Z","v":11361,"vw":163.77885},{"c":163.77,"h":163.795,"l":163.735,"n":465,"o":163.78,"t":"2026-09-25T16:30:00Z","v":21014,"vw":163.765477},{"c":163.8,"h":163.81,"l":163.73,"n":328,"o":163.77,"t":"2026-09-25T16:45:00Z","v":13581,"vw":163.761616},{"c":163.842,"h":163.85,"l":163.8,"n":273,"o":163.81,"t":"2026-09-25T17:00:00Z","v":8809,"vw":163.831112},{"c":163.84,"h":163.85,"l":163.82,"n":284,"o":163.85,"t":"2026-09-25T17:15:00Z","v":8410,"vw":163.830743},{"c":163.855,"h":163.86,"l":163.84,"n":470,"o":163.84,"t":"2026-09-25T17:30:00Z","v":18724,"vw":163.848601},{"c":163.81,"h":163.85,"l":163.805,"n":223,"o":163.85,"t":"2026-09-25T17:45:00Z","v":6754,"vw":163.826059},{"c":163.805,"h":163.81,"l":163.8,"n":239,"o":163.8,"t":"2026-09-25T18:00:00Z","v":7806,"vw":163.802844},{"c":163.8,"h":163.81,"l":163.79,"n":369,"o":163.8,"t":"2026-09-25T18:15:00Z","v":12925,"vw":163.800505},{"c":163.8,"h":163.805,"l":163.795,"n":209,"o":163.8,"t":"2026-09-25T18:30:00Z","v":7434,"vw":163.800009},{"c":163.8238,"h":163.825,"l":163.8,"n":297,"o":163.805,"t":"2026-09-25T18:45:00Z","v":8132,"vw":163.811994},{"c":163.82,"h":163.835,"l":163.815,"n":298,"o":163.83,"t":"2026-09-25T19:00:00Z","v":9647,"vw":163.82446},{"c":163.87,"h":163.88,"l":163.815,"n":796,"o":163.815,"t":"2026-09-25T19:15:00Z","v":33468,"vw":163.846575},{"c":163.89,"h":163.89,"l":163.86,"n":414,"o":163.88,"t":"2026-09-25T19:30:00Z","v":16933,"vw":163.87117},{"c":164.2,"h":164.2,"l":163.55,"n":3175,"o":163.895,"t":"2026-09-25T19:45:00Z","v":320836,"vw":163.902971},{"c":164.19,"h":164.19,"l":164.19,"n":28,"o":164.19,"t":"2026-09-25T20:00:00Z","v":419695,"vw":164.19},{"c":164.105,"h":164.18,"l":164.02,"n":797,"o":164.13,"t":"2026-09-28T13:30:00Z","v":52077,"vw":164.084228},{"c":164.1,"h":164.13,"l":164.045,"n":582,"o":164.1,"t":"2026-09-28T13:45:00Z","v":23406,"vw":164.085744},{"c":164.06,"h":164.11,"l":164.06,"n":380,"o":164.09,"t":"2026-09-28T14:00:00Z","v":18342,"vw":164.079413},{"c":164.06,"h":164.07,"l":164.05,"n":287,"o":164.0601,"t":"2026-09-28T14:15:00Z","v":9912,"vw":164.061465},{"c":164.07,"h":164.07,"l":164.05,"n":348,"o":164.06,"t":"2026-09-28T14:30:00Z","v":21056,"vw":164.060867},{"c":164.03,"h":164.07,"l":164.03,"n":760,"o":164.07,"t":"2026-09-28T14:45:00Z","v":41546,"vw":164.060757},{"c":164.04,"h":164.06,"l":164.035,"n":450,"o":164.035,"t":"2026-09-28T15:00:00Z","v":11334,"vw":164.048114},{"c":164.01,"h":164.06,"l":164,"n":293,"o":164.03,"t":"2026-09-28T15:15:00Z","v":7896,"vw":164.030595},{"c":164.01,"h":164.03,"l":164,"n":363,"o":164.01,"t":"2026-09-28T15:30:00Z","v":11415,"vw":164.007029},{"c":164,"h":164.01,"l":164,"n":235,"o":164.005,"t":"2026-09-28T15:45:00Z","v":6280,"vw":164.001305},{"c":164.015,"h":164.03,"l":163.995,"n":295,"o":164.01,"t":"2026-09-28T16:00:00Z","v":27805,"vw":164.009284},{"c":164.08,"h":164.08,"l":164.03,"n":331,"o":164.03,"t":"2026-09-28T16:15:00Z","v":14345,"vw":164.069774},{"c":164.075,"h":164.075,"l":164.04,"n":267,"o":164.065,"t":"2026-09-28T16:30:00Z","v":15320,"vw":164.05213},{"c":164.075,"h":164.075,"l":164.06,"n":122,"o":164.075,"t":"2026-09-28T16:45:00Z","v":2121,"vw":164.07055},{"c":164.1298,"h":164.17,"l":164.075,"n":465,"o":164.075,"t":"2026-09-28T17:00:00Z","v":27406,"vw":164.11402},{"c":164.0812,"h":164.12,"l":164.075,"n":251,"o":164.12,"t":"2026-09-28T17:15:00Z","v":11778,"vw":164.097842},{"c":164.005,"h":164.095,"l":164,"n":316,"o":164.09,"t":"2026-09-28T17:30:00Z","v":9326,"vw":164.054243},{"c":163.98,"h":164,"l":163.98,"n":188,"o":164,"t":"2026-09-28T17:45:00Z","v":7038,"vw":163.986965},{"c":163.985,"h":163.99,"l":163.97,"n":194,"o":163.98,"t":"2026-09-28T18:00:00Z","v":5880,"vw":163.978953},{"c":163.99,"h":163.99,"l":163.97,"n":171,"o":163.98,"t":"2026-09-28T18:15:00Z","v":5541,"vw":163.981754},{"c":163.97,"h":163.985,"l":163.97,"n":132,"o":163.985,"t":"2026-09-28T18:30:00Z","v":2509,"vw":163.976534},{"c":163.98,"h":163.98,"l":163.97,"n":219,"o":163.98,"t":"2026-09-28T18:45:00Z","v":3872,"vw":163.974502},{"c":163.97,"h":163.98,"l":163.97,"n":154,"o":163.97,"t":"2026-09-28T19:00:00Z","v":4550,"vw":163.971574},{"c":163.97,"h":163.98,"l":163.96,"n":474,"o":163.975,"t":"2026-09-28T19:15:00Z","v":27279,"vw":163.969055},{"c":164.03,"h":164.03,"l":163.98,"n":578,"o":163.98,"t":"2026-09-28T19:30:00Z","v":17904,"vw":163.989078},{"c":163.96,"h":164.03,"l":163.84,"n":2524,"o":164.025,"t":"2026-09-28T19:45:00Z","v":228249,"vw":163.957122},{"c":163.94,"h":163.94,"l":163.94,"n":30,"o":163.94,"t":"2026-09-28T20:00:00Z","v":333029,"vw":163.94},{"c":163.99,"h":164.09,"l":163.91,"n":669,"o":163.91,"t":"2026-09-29T13:30:00Z","v":73739,"vw":164.023804},{"c":163.94,"h":164.01,"l":163.94,"n":626,"o":163.995,"t":"2026-09-29T13:45:00Z","v":28219,"vw":163.974339},{"c":163.985,"h":163.985,"l":163.925,"n":683,"o":163.94,"t":"2026-09-29T14:00:00Z","v":32412,"vw":163.941389},{"c":163.9707,"h":164.025,"l":163.9707,"n":392,"o":163.99,"t":"2026-09-29T14:15:00Z","v":13287,"vw":164.004951},{"c":163.99,"h":164,"l":163.962,"n":264,"o":163.975,"t":"2026-09-29T14:30:00Z","v":7701,"vw":163.983379},{"c":164.0001,"h":164.01,"l":163.97,"n":232,"o":163.99,"t":"2026-09-29T14:45:00Z","v":6606,"vw":163.99411},{"c":163.992,"h":164.02,"l":163.99,"n":305,"o":164,"t":"2026-09-29T15:00:00Z","v":8806,"vw":164.002449},{"c":163.99,"h":164.005,"l":163.9838,"n":152,"o":164,"t":"2026-09-29T15:15:00Z","v":3361,"vw":163.998377},{"c":164.01,"h":164.02,"l":164,"n":244,"o":164.01,"t":"2026-09-29T15:30:00Z","v":6571,"vw":164.008836},{"c":164.02,"h":164.065,"l":164.01,"n":448,"o":164.01,"t":"2026-09-29T15:45:00Z","v":15540,"vw":164.035932},{"c":163.992,"h":164.015,"l":163.99,"n":264,"o":164.015,"t":"2026-09-29T16:00:00Z","v":9045,"vw":164.005616},{"c":164.02,"h":164.02,"l":163.99,"n":232,"o":164,"t":"2026-09-29T16:15:00Z","v":4685,"vw":164.005869},{"c":164.005,"h":164.025,"l":163.995,"n":252,"o":164.02,"t":"2026-09-29T16:30:00Z","v":7731,"vw":164.001545},{"c":163.985,"h":164.005,"l":163.98,"n":183,"o":164.005,"t":"2026-09-29T16:45:00Z","v":4613,"vw":163.995983},{"c":164.0114,"h":164.015,"l":163.975,"n":271,"o":163.985,"t":"2026-09-29T17:00:00Z","v":7401,"vw":163.991057},{"c":163.99,"h":164.02,"l":163.985,"n":240,"o":164.015,"t":"2026-09-29T17:15:00Z","v":7928,"vw":164.000807},{"c":163.995,"h":164,"l":163.985,"n":159,"o":163.985,"t":"2026-09-29T17:30:00Z","v":4416,"vw":163.992524},{"c":163.98,"h":164.005,"l":163.97,"n":258,"o":164.005,"t":"2026-09-29T17:45:00Z","v":9326,"vw":163.986966},{"c":164.045,"h":164.045,"l":163.985,"n":387,"o":163.985,"t":"2026-09-29T18:00:00Z","v":13506,"vw":164.006513},{"c":164.035,"h":164.055,"l":164.015,"n":294,"o":164.04,"t":"2026-09-29T18:15:00Z","v":8197,"vw":164.035992},{"c":164.015,"h":164.035,"l":164,"n":272,"o":164.035,"t":"2026-09-29T18:30:00Z","v":6870,"vw":164.019131},{"c":163.995,"h":164.015,"l":163.99,"n":214,"o":164.01,"t":"2026-09-29T18:45:00Z","v":4955,"vw":164.000092},{"c":164.015,"h":164.015,"l":163.995,"n":278,"o":163.995,"t":"2026-09-29T19:00:00Z","v":8704,"vw":164.006409},{"c":164.005,"h":164.045,"l":164,"n":381,"o":164.005,"t":"2026-09-29T19:15:00Z","v":9367,"vw":164.015857},{"c":164.005,"h":164.0208,"l":163.995,"n":471,"o":164.01,"t":"2026-09-29T19:30:00Z","v":13106,"vw":164.006203},{"c":163.97,"h":164.05,"l":163.94,"n":1666,"o":164.01,"t":"2026-09-29T19:45:00Z","v":68220,"vw":163.985238},{"c":163.96,"h":163.96,"l":163.96,"n":28,"o":163.96,"t":"2026-09-29T20:00:00Z","v":221385,"vw":163.96},{"c":163.96,"h":163.96,"l":163.96,"n":1,"o":163.96,"t":"2026-09-29T20:30:00Z","v":840,"vw":163.96},{"c":164.04,"h":164.12,"l":163.94,"n":637,"o":163.98,"t":"2026-09-30T13:30:00Z","v":42960,"vw":164.030089},{"c":163.99,"h":164.04,"l":163.99,"n":508,"o":164.03,"t":"2026-09-30T13:45:00Z","v":28499,"vw":164.021525},{"c":163.995,"h":164.05,"l":163.98,"n":896,"o":164.01,"t":"2026-09-30T14:00:00Z","v":41675,"vw":164.003768},{"c":164.005,"h":164.03,"l":164,"n":481,"o":164,"t":"2026-09-30T14:15:00Z","v":16244,"vw":164.009433},{"c":163.995,"h":164.025,"l":163.995,"n":686,"o":164.005,"t":"2026-09-30T14:30:00Z","v":41419,"vw":164.006382},{"c":164.01,"h":164.0295,"l":163.985,"n":488,"o":163.995,"t":"2026-09-30T14:45:00Z","v":16791,"vw":164.003066},{"c":164.015,"h":164.025,"l":164.005,"n":348,"o":164.01,"t":"2026-09-30T15:00:00Z","v":12161,"vw":164.012595},{"c":164.02,"h":164.045,"l":164.015,"n":433,"o":164.015,"t":"2026-09-30T15:15:00Z","v":14928,"vw":164.024652},{"c":164.04,"h":164.045,"l":164.01,"n":310,"o":164.025,"t":"2026-09-30T15:30:00Z","v":12626,"vw":164.032287},{"c":164.015,"h":164.05,"l":164.01,"n":203,"o":164.05,"t":"2026-09-30T15:45:00Z","v":9614,"vw":164.030121},{"c":164.015,"h":164.02,"l":164.01,"n":124,"o":164.02,"t":"2026-09-30T16:00:00Z","v":2886,"vw":164.015017},{"c":163.97,"h":164.0182,"l":163.97,"n":279,"o":164.015,"t":"2026-09-30T16:15:00Z","v":7682,"vw":164.004824},{"c":163.995,"h":164.005,"l":163.975,"n":207,"o":163.975,"t":"2026-09-30T16:30:00Z","v":8474,"vw":163.995841},{"c":163.985,"h":163.995,"l":163.98,"n":230,"o":163.99,"t":"2026-09-30T16:45:00Z","v":5308,"vw":163.988002},{"c":164.025,"h":164.025,"l":163.99,"n":449,"o":163.99,"t":"2026-09-30T17:00:00Z","v":13434,"vw":164.00884},{"c":164.005,"h":164.02,"l":164,"n":298,"o":164.02,"t":"2026-09-30T17:15:00Z","v":11529,"vw":164.006401},{"c":164.055,"h":164.055,"l":164.005,"n":350,"o":164.005,"t":"2026-09-30T17:30:00Z","v":9207,"vw":164.032117},{"c":164.06,"h":164.07,"l":164.05,"n":264,"o":164.055,"t":"2026-09-30T17:45:00Z","v":9999,"vw":164.059454},{"c":164.04,"h":164.07,"l":164.01,"n":373,"o":164.065,"t":"2026-09-30T18:00:00Z","v":11575,"vw":164.03619},{"c":164.02,"h":164.06,"l":164.01,"n":323,"o":164.05,"t":"2026-09-30T18:15:00Z","v":10614,"vw":164.033142},{"c":164.02,"h":164.03,"l":164.005,"n":470,"o":164.02,"t":"2026-09-30T18:30:00Z","v":17028,"vw":164.016305},{"c":164.03,"h":164.05,"l":164.015,"n":471,"o":164.03,"t":"2026-09-30T18:45:00Z","v":13433,"vw":164.03276},{"c":163.975,"h":164.04,"l":163.97,"n":381,"o":164.04,"t":"2026-09-30T19:00:00Z","v":11882,"vw":163.998692},{"c":164.005,"h":164.01,"l":163.97,"n":398,"o":163.97,"t":"2026-09-30T19:15:00Z","v":14967,"vw":163.995855},{"c":163.995,"h":164.005,"l":163.98,"n":563,"o":164,"t":"2026-09-30T19:30:00Z","v":20828,"vw":163.991517},{"c":163.93,"h":164.015,"l":163.77,"n":3121,"o":163.995,"t":"2026-09-30T19:45:00Z","v":264759,"vw":163.903479},{"c":163.92,"h":163.92,"l":163.92,"n":30,"o":163.92,"t":"2026-09-30T20:00:00Z","v":140351,"vw":163.92},{"c":163.92,"h":163.92,"l":163.92,"n":1,"o":163.92,"t":"2026-10-01T12:00:00Z","v":1538,"vw":163.92},{"c":164.12,"h":164.16,"l":164.025,"n":553,"o":164.04,"t":"2026-10-01T13:30:00Z","v":30695,"vw":164.095342},{"c":164.135,"h":164.16,"l":164.1,"n":470,"o":164.115,"t":"2026-10-01T13:45:00Z","v":16324,"vw":164.129096},{"c":164.11,"h":164.165,"l":164.11,"n":624,"o":164.13,"t":"2026-10-01T14:00:00Z","v":23278,"vw":164.142558},{"c":164.12,"h":164.14,"l":164.105,"n":392,"o":164.115,"t":"2026-10-01T14:15:00Z","v":11251,"vw":164.121755},{"c":164.115,"h":164.135,"l":164.11,"n":536,"o":164.125,"t":"2026-10-01T14:30:00Z","v":13108,"vw":164.119303},{"c":164.01,"h":164.125,"l":164.005,"n":615,"o":164.12,"t":"2026-10-01T14:45:00Z","v":22137,"vw":164.054278},{"c":164.04,"h":164.04,"l":164.005,"n":376,"o":164.005,"t":"2026-10-01T15:00:00Z","v":10127,"vw":164.018585},{"c":164.02,"h":164.05,"l":164.005,"n":538,"o":164.035,"t":"2026-10-01T15:15:00Z","v":18266,"vw":164.026286},{"c":164.02,"h":164.04,"l":164.005,"n":480,"o":164.015,"t":"2026-10-01T15:30:00Z","v":18484,"vw":164.01638},{"c":164.06,"h":164.075,"l":164.015,"n":509,"o":164.015,"t":"2026-10-01T15:45:00Z","v":18698,"vw":164.05485},{"c":164.055,"h":164.075,"l":164.04,"n":311,"o":164.06,"t":"2026-10-01T16:00:00Z","v":9004,"vw":164.054264},{"c":164.025,"h":164.06,"l":164.025,"n":270,"o":164.055,"t":"2026-10-01T16:15:00Z","v":6382,"vw":164.043037},{"c":164.03,"h":164.04,"l":164.01,"n":350,"o":164.03,"t":"2026-10-01T16:30:00Z","v":9101,"vw":164.026209},{"c":164.025,"h":164.045,"l":164.015,"n":259,"o":164.04,"t":"2026-10-01T16:45:00Z","v":9547,"vw":164.024242},{"c":164.03,"h":164.04,"l":164,"n":357,"o":164.02,"t":"2026-10-01T17:00:00Z","v":17627,"vw":164.011952},{"c":164.02,"h":164.035,"l":164.01,"n":257,"o":164.025,"t":"2026-10-01T17:15:00Z","v":6073,"vw":164.023938},{"c":164.05,"h":164.05,"l":164.02,"n":256,"o":164.02,"t":"2026-10-01T17:30:00Z","v":5830,"vw":164.032622},{"c":164.01,"h":164.05,"l":164.005,"n":442,"o":164.045,"t":"2026-10-01T17:45:00Z","v":12003,"vw":164.018929},{"c":164.025,"h":164.03,"l":164.005,"n":296,"o":164.01,"t":"2026-10-01T18:00:00Z","v":11566,"vw":164.011695},{"c":164.03,"h":164.04,"l":164.01,"n":369,"o":164.03,"t":"2026-10-01T18:15:00Z","v":7977,"vw":164.026361},{"c":164.02,"h":164.04,"l":164.015,"n":244,"o":164.04,"t":"2026-10-01T18:30:00Z","v":5857,"vw":164.023105},{"c":164.04,"h":164.04,"l":164.015,"n":147,"o":164.02,"t":"2026-10-01T18:45:00Z","v":3123,"vw":164.028962},{"c":164.065,"h":164.07,"l":164.015,"n":396,"o":164.035,"t":"2026-10-01T19:00:00Z","v":10707,"vw":164.042289},{"c":164.065,"h":164.095,"l":164.065,"n":469,"o":164.07,"t":"2026-10-01T19:15:00Z","v":11858,"vw":164.08524},{"c":164.125,"h":164.13,"l":164.06,"n":619,"o":164.065,"t":"2026-10-01T19:30:00Z","v":20157,"vw":164.097382},{"c":164.21,"h":164.23,"l":164.125,"n":1848,"o":164.125,"t":"2026-10-01T19:45:00Z","v":77972,"vw":164.177872},{"c":164.22,"h":164.22,"l":164.22,"n":51,"o":164.22,"t":"2026-10-01T20:00:00Z","v":119422,"vw":164.22},{"c":164.13,"h":164.13,"l":164.13,"n":2,"o":164.13,"t":"2026-10-01T22:30:00Z","v":300,"vw":164.13},{"c":164.18,"h":164.25,"l":164.07,"n":716,"o":164.07,"t":"2026-10-02T13:30:00Z","v":45389,"vw":164.171096},{"c":164.31,"h":164.37,"l":164.19,"n":787,"o":164.19,"t":"2026-10-02T13:45:00Z","v":32164,"vw":164.280254},{"c":164.28,"h":164.33,"l":164.275,"n":633,"o":164.29,"t":"2026-10-02T14:00:00Z","v":29266,"vw":164.304755},{"c":164.27,"h":164.28,"l":164.245,"n":554,"o":164.28,"t":"2026-10-02T14:15:00Z","v":18640,"vw":164.256664},{"c":164.2712,"h":164.2712,"l":164.245,"n":392,"o":164.26,"t":"2026-10-02T14:30:00Z","v":12398,"vw":164.254677},{"c":164.155,"h":164.275,"l":164.14,"n":594,"o":164.27,"t":"2026-10-02T14:45:00Z","v":24851,"vw":164.205638},{"c":164.05,"h":164.155,"l":164.02,"n":621,"o":164.15,"t":"2026-10-02T15:00:00Z","v":27919,"vw":164.094016},{"c":164,"h":164.05,"l":163.95,"n":531,"o":164.045,"t":"2026-10-02T15:15:00Z","v":34168,"vw":163.99489},{"c":164.025,"h":164.03,"l":164,"n":458,"o":164.005,"t":"2026-10-02T15:30:00Z","v":17210,"vw":164.013788},{"c":164.03,"h":164.03,"l":164.01,"n":195,"o":164.02,"t":"2026-10-02T15:45:00Z","v":6953,"vw":164.02115},{"c":164.065,"h":164.07,"l":164.035,"n":232,"o":164.035,"t":"2026-10-02T16:00:00Z","v":6561,"vw":164.056993},{"c":164.04,"h":164.06,"l":164.015,"n":287,"o":164.06,"t":"2026-10-02T16:15:00Z","v":9500,"vw":164.032849},{"c":164.095,"h":164.095,"l":164.04,"n":252,"o":164.045,"t":"2026-10-02T16:30:00Z","v":11534,"vw":164.07877},{"c":164.15,"h":164.15,"l":164.095,"n":361,"o":164.095,"t":"2026-10-02T16:45:00Z","v":10487,"vw":164.125206},{"c":164.155,"h":164.16,"l":164.14,"n":243,"o":164.145,"t":"2026-10-02T17:00:00Z","v":10793,"vw":164.150305},{"c":164.155,"h":164.16,"l":164.15,"n":261,"o":164.15,"t":"2026-10-02T17:15:00Z","v":8513,"vw":164.153004},{"c":164.185,"h":164.185,"l":164.15,"n":217,"o":164.155,"t":"2026-10-02T17:30:00Z","v":5160,"vw":164.167355},{"c":164.2,"h":164.205,"l":164.18,"n":277,"o":164.185,"t":"2026-10-02T17:45:00Z","v":13509,"vw":164.191942},{"c":164.23,"h":164.23,"l":164.195,"n":216,"o":164.2,"t":"2026-10-02T18:00:00Z","v":4613,"vw":164.2123},{"c":164.195,"h":164.225,"l":164.195,"n":327,"o":164.22,"t":"2026-10-02T18:15:00Z","v":8165,"vw":164.211297},{"c":164.215,"h":164.215,"l":164.205,"n":223,"o":164.205,"t":"2026-10-02T18:30:00Z","v":4193,"vw":164.21042},{"c":164.22,"h":164.22,"l":164.2,"n":355,"o":164.21,"t":"2026-10-02T18:45:00Z","v":9088,"vw":164.211641},{"c":164.21,"h":164.24,"l":164.21,"n":213,"o":164.23,"t":"2026-10-02T19:00:00Z","v":4818,"vw":164.220975},{"c":164.235,"h":164.235,"l":164.21,"n":316,"o":164.215,"t":"2026-10-02T19:15:00Z","v":6444,"vw":164.215566},{"c":164.22,"h":164.235,"l":164.175,"n":667,"o":164.235,"t":"2026-10-02T19:30:00Z","v":21330,"vw":164.205927},{"c":164.14,"h":164.25,"l":164.07,"n":2021,"o":164.215,"t":"2026-10-02T19:45:00Z","v":97846,"vw":164.167679},{"c":164.14,"h":164.14,"l":164.14,"n":27,"o":164.14,"t":"2026-10-02T20:00:00Z","v":42803,"vw":164.14},{"c":164.22,"h":164.26,"l":164.07,"n":594,"o":164.08,"t":"2026-10-05T13:30:00Z","v":46170,"vw":164.199224},{"c":164.27,"h":164.29,"l":164.215,"n":508,"o":164.215,"t":"2026-10-05T13:45:00Z","v":22599,"vw":164.248971},{"c":164.21,"h":164.33,"l":164.2,"n":823,"o":164.27,"t":"2026-10-05T14:00:00Z","v":40449,"vw":164.270784},{"c":164.23,"h":164.25,"l":164.21,"n":421,"o":164.22,"t":"2026-10-05T14:15:00Z","v":23174,"vw":164.23345},{"c":164.065,"h":164.23,"l":164.065,"n":563,"o":164.23,"t":"2026-10-05T14:30:00Z","v":23228,"vw":164.161092},{"c":164.025,"h":164.065,"l":164.01,"n":353,"o":164.065,"t":"2026-10-05T14:45:00Z","v":11839,"vw":164.02891},{"c":164.08,"h":164.1,"l":164,"n":554,"o":164.025,"t":"2026-10-05T15:00:00Z","v":24195,"vw":164.061393},{"c":164.08,"h":164.09,"l":164.05,"n":324,"o":164.08,"t":"2026-10-05T15:15:00Z","v":14536,"vw":164.066923},{"c":164.05,"h":164.115,"l":164.04,"n":291,"o":164.1,"t":"2026-10-05T15:30:00Z","v":24152,"vw":164.056381},{"c":164.06,"h":164.07,"l":164.05,"n":315,"o":164.05,"t":"2026-10-05T15:45:00Z","v":21164,"vw":164.063912},{"c":164.085,"h":164.09,"l":164.06,"n":404,"o":164.06,"t":"2026-10-05T16:00:00Z","v":22428,"vw":164.071168},{"c":164.11,"h":164.12,"l":164.07,"n":299,"o":164.08,"t":"2026-10-05T16:15:00Z","v":15600,"vw":164.090652},{"c":164.16,"h":164.16,"l":164.11,"n":307,"o":164.11,"t":"2026-10-05T16:30:00Z","v":10770,"vw":164.130111},{"c":164.17,"h":164.18,"l":164.15,"n":175,"o":164.15,"t":"2026-10-05T16:45:00Z","v":6153,"vw":164.163721},{"c":164.14,"h":164.16,"l":164.115,"n":295,"o":164.16,"t":"2026-10-05T17:00:00Z","v":18275,"vw":164.140399},{"c":164.145,"h":164.165,"l":164.14,"n":288,"o":164.15,"t":"2026-10-05T17:15:00Z","v":11999,"vw":164.154985},{"c":164.155,"h":164.16,"l":164.15,"n":402,"o":164.15,"t":"2026-10-05T17:30:00Z","v":20541,"vw":164.152807},{"c":164.14,"h":164.15,"l":164.11,"n":344,"o":164.15,"t":"2026-10-05T17:45:00Z","v":10187,"vw":164.127065},{"c":164.165,"h":164.175,"l":164.14,"n":248,"o":164.14,"t":"2026-10-05T18:00:00Z","v":9275,"vw":164.15738},{"c":164.17,"h":164.17,"l":164.145,"n":272,"o":164.16,"t":"2026-10-05T18:15:00Z","v":9205,"vw":164.155907},{"c":164.15,"h":164.165,"l":164.15,"n":146,"o":164.165,"t":"2026-10-05T18:30:00Z","v":3432,"vw":164.156142},{"c":164.14,"h":164.155,"l":164.14,"n":255,"o":164.15,"t":"2026-10-05T18:45:00Z","v":6096,"vw":164.146787},{"c":164.125,"h":164.14,"l":164.12,"n":207,"o":164.14,"t":"2026-10-05T19:00:00Z","v":4281,"vw":164.1266},{"c":164.1,"h":164.13,"l":164.1,"n":449,"o":164.12,"t":"2026-10-05T19:15:00Z","v":13265,"vw":164.110724},{"c":164.125,"h":164.13,"l":164.105,"n":529,"o":164.105,"t":"2026-10-05T19:30:00Z","v":19875,"vw":164.111763},{"c":164.07,"h":164.12,"l":163.91,"n":2412,"o":164.12,"t":"2026-10-05T19:45:00Z","v":147343,"vw":164.037966},{"c":164.04,"h":164.04,"l":164.04,"n":49,"o":164.04,"t":"2026-10-05T20:00:00Z","v":242368,"vw":164.04},{"c":164.22,"h":164.22,"l":163.99,"n":5,"o":163.99,"t":"2026-10-06T13:15:00Z","v":719,"vw":164.120682},{"c":164.22,"h":164.26,"l":164.13,"n":421,"o":164.175,"t":"2026-10-06T13:30:00Z","v":31129,"vw":164.211632},{"c":164.21,"h":164.225,"l":164.15,"n":396,"o":164.21,"t":"2026-10-06T13:45:00Z","v":18678,"vw":164.191354},{"c":164.21,"h":164.22,"l":164.18,"n":513,"o":164.21,"t":"2026-10-06T14:00:00Z","v":23716,"vw":164.195114},{"c":164.23,"h":164.235,"l":164.2,"n":408,"o":164.21,"t":"2026-10-06T14:15:00Z","v":8998,"vw":164.212945},{"c":164.2182,"h":164.225,"l":164.2,"n":419,"o":164.22,"t":"2026-10-06T14:30:00Z","v":18972,"vw":164.213313},{"c":164.16,"h":164.22,"l":164.15,"n":472,"o":164.22,"t":"2026-10-06T14:45:00Z","v":15786,"vw":164.172503},{"c":164.15,"h":164.165,"l":164.14,"n":543,"o":164.155,"t":"2026-10-06T15:00:00Z","v":25252,"vw":164.152323},{"c":164.15,"h":164.17,"l":164.145,"n":477,"o":164.16,"t":"2026-10-06T15:15:00Z","v":16668,"vw":164.155525},{"c":164.13,"h":164.16,"l":164.12,"n":565,"o":164.155,"t":"2026-10-06T15:30:00Z","v":29450,"vw":164.148374},{"c":164.125,"h":164.135,"l":164.125,"n":304,"o":164.125,"t":"2026-10-06T15:45:00Z","v":6448,"vw":164.130703},{"c":164.115,"h":164.13,"l":164.115,"n":192,"o":164.125,"t":"2026-10-06T16:00:00Z","v":4910,"vw":164.122867},{"c":164.08,"h":164.115,"l":164.07,"n":616,"o":164.115,"t":"2026-10-06T16:15:00Z","v":34756,"vw":164.094607},{"c":164.095,"h":164.095,"l":164.085,"n":125,"o":164.085,"t":"2026-10-06T16:30:00Z","v":2719,"vw":164.091279},{"c":164.09,"h":164.095,"l":164.08,"n":137,"o":164.095,"t":"2026-10-06T16:45:00Z","v":4751,"vw":164.082995},{"c":164.085,"h":164.09,"l":164.08,"n":163,"o":164.085,"t":"2026-10-06T17:00:00Z","v":3917,"vw":164.086809},{"c":164.105,"h":164.11,"l":164.09,"n":182,"o":164.09,"t":"2026-10-06T17:15:00Z","v":5568,"vw":164.099456},{"c":164.055,"h":164.105,"l":164.05,"n":391,"o":164.105,"t":"2026-10-06T17:30:00Z","v":21699,"vw":164.07441},{"c":164.09,"h":164.09,"l":164.05,"n":264,"o":164.05,"t":"2026-10-06T17:45:00Z","v":9400,"vw":164.072485},{"c":164.11,"h":164.11,"l":164.085,"n":272,"o":164.085,"t":"2026-10-06T18:00:00Z","v":6200,"vw":164.102223},{"c":164.09,"h":164.12,"l":164.09,"n":269,"o":164.115,"t":"2026-10-06T18:15:00Z","v":5170,"vw":164.10722},{"c":164.09,"h":164.105,"l":164.09,"n":276,"o":164.095,"t":"2026-10-06T18:30:00Z","v":8424,"vw":164.09872},{"c":164.095,"h":164.095,"l":164.085,"n":180,"o":164.085,"t":"2026-10-06T18:45:00Z","v":3636,"vw":164.090298},{"c":164.095,"h":164.1,"l":164.085,"n":228,"o":164.095,"t":"2026-10-06T19:00:00Z","v":4899,"vw":164.092722},{"c":164.095,"h":164.105,"l":164.095,"n":271,"o":164.1,"t":"2026-10-06T19:15:00Z","v":7832,"vw":164.099704},{"c":164.12,"h":164.12,"l":164.08,"n":793,"o":164.1,"t":"2026-10-06T19:30:00Z","v":21739,"vw":164.097593},{"c":164.045,"h":164.125,"l":164.035,"n":1644,"o":164.12,"t":"2026-10-06T19:45:00Z","v":70236,"vw":164.068132},{"c":164.03,"h":164.03,"l":164.03,"n":35,"o":164.03,"t":"2026-10-06T20:00:00Z","v":54367,"vw":164.03},{"c":164.25,"h":164.25,"l":164.25,"n":1,"o":164.25,"t":"2026-10-07T13:15:00Z","v":162,"vw":164.25},{"c":164.16,"h":164.24,"l":164.15,"n":328,"o":164.15,"t":"2026-10-07T13:30:00Z","v":17261,"vw":164.168298},{"c":164.205,"h":164.23,"l":164.15,"n":838,"o":164.18,"t":"2026-10-07T13:45:00Z","v":42295,"vw":164.192132},{"c":164.2,"h":164.21,"l":164.17,"n":643,"o":164.21,"t":"2026-10-07T14:00:00Z","v":32408,"vw":164.189203},{"c":164.18,"h":164.21,"l":164.18,"n":439,"o":164.2,"t":"2026-10-07T14:15:00Z","v":17249,"vw":164.196922},{"c":164.17,"h":164.2,"l":164.15,"n":610,"o":164.19,"t":"2026-10-07T14:30:00Z","v":27639,"vw":164.165536},{"c":164.2,"h":164.2,"l":164.16,"n":448,"o":164.165,"t":"2026-10-07T14:45:00Z","v":16845,"vw":164.187492},{"c":164.2,"h":164.23,"l":164.175,"n":365,"o":164.2,"t":"2026-10-07T15:00:00Z","v":15619,"vw":164.20389},{"c":164.21,"h":164.21,"l":164.2,"n":165,"o":164.21,"t":"2026-10-07T15:15:00Z","v":3622,"vw":164.20541},{"c":164.2,"h":164.215,"l":164.2,"n":256,"o":164.21,"t":"2026-10-07T15:30:00Z","v":9391,"vw":164.208492},{"c":164.21,"h":164.21,"l":164.19,"n":238,"o":164.2,"t":"2026-10-07T15:45:00Z","v":9765,"vw":164.198033},{"c":164.19,"h":164.21,"l":164.17,"n":352,"o":164.21,"t":"2026-10-07T16:00:00Z","v":15186,"vw":164.185696},{"c":164.18,"h":164.2,"l":164.18,"n":180,"o":164.19,"t":"2026-10-07T16:15:00Z","v":8319,"vw":164.191434},{"c":164.21,"h":164.22,"l":164.17,"n":380,"o":164.185,"t":"2026-10-07T16:30:00Z","v":22578,"vw":164.192896},{"c":164.18,"h":164.2,"l":164.155,"n":259,"o":164.2,"t":"2026-10-07T16:45:00Z","v":12650,"vw":164.168391},{"c":164.23,"h":164.23,"l":164.18,"n":288,"o":164.18,"t":"2026-10-07T17:00:00Z","v":12672,"vw":164.206315},{"c":164.23,"h":164.25,"l":164.21,"n":416,"o":164.23,"t":"2026-10-07T17:15:00Z","v":15604,"vw":164.231711},{"c":164.23,"h":164.24,"l":164.22,"n":205,"o":164.225,"t":"2026-10-07T17:30:00Z","v":5600,"vw":164.226344},{"c":164.27,"h":164.27,"l":164.23,"n":129,"o":164.23,"t":"2026-10-07T17:45:00Z","v":4301,"vw":164.250564},{"c":164.305,"h":164.35,"l":164.28,"n":509,"o":164.28,"t":"2026-10-07T18:00:00Z","v":22475,"vw":164.313867},{"c":164.3,"h":164.31,"l":164.29,"n":188,"o":164.31,"t":"2026-10-07T18:15:00Z","v":6751,"vw":164.29668},{"c":164.34,"h":164.36,"l":164.3,"n":372,"o":164.3,"t":"2026-10-07T18:30:00Z","v":15067,"vw":164.32791},{"c":164.335,"h":164.34,"l":164.325,"n":176,"o":164.33,"t":"2026-10-07T18:45:00Z","v":4125,"vw":164.330291},{"c":164.27,"h":164.34,"l":164.27,"n":259,"o":164.3324,"t":"2026-10-07T19:00:00Z","v":8179,"vw":164.326593},{"c":164.28,"h":164.3,"l":164.265,"n":381,"o":164.27,"t":"2026-10-07T19:15:00Z","v":11076,"vw":164.279143},{"c":164.2,"h":164.29,"l":164.2,"n":596,"o":164.28,"t":"2026-10-07T19:30:00Z","v":17168,"vw":164.251063},{"c":164.17,"h":164.23,"l":164.16,"n":1314,"o":164.205,"t":"2026-10-07T19:45:00Z","v":56578,"vw":164.189284},{"c":164.17,"h":164.17,"l":164.17,"n":38,"o":164.17,"t":"2026-10-07T20:00:00Z","v":225884,"vw":164.17},{"c":164.11,"h":164.11,"l":164.02,"n":30,"o":164.02,"t":"2026-10-08T11:30:00Z","v":3032,"vw":164.033478},{"c":164.32,"h":164.32,"l":164.32,"n":5,"o":164.32,"t":"2026-10-08T13:15:00Z","v":276,"vw":164.32},{"c":164.23,"h":164.27,"l":164.18,"n":695,"o":164.18,"t":"2026-10-08T13:30:00Z","v":58326,"vw":164.202901},{"c":164.29,"h":164.3,"l":164.24,"n":564,"o":164.24,"t":"2026-10-08T13:45:00Z","v":28992,"vw":164.262429},{"c":164.27,"h":164.29,"l":164.25,"n":285,"o":164.29,"t":"2026-10-08T14:00:00Z","v":9423,"vw":164.268494},{"c":164.275,"h":164.28,"l":164.26,"n":201,"o":164.275,"t":"2026-10-08T14:15:00Z","v":9327,"vw":164.272329},{"c":164.3,"h":164.3,"l":164.265,"n":387,"o":164.275,"t":"2026-10-08T14:30:00Z","v":26103,"vw":164.284242},{"c":164.32,"h":164.32,"l":164.3,"n":175,"o":164.31,"t":"2026-10-08T14:45:00Z","v":8175,"vw":164.313814},{"c":164.31,"h":164.35,"l":164.31,"n":287,"o":164.32,"t":"2026-10-08T15:00:00Z","v":11998,"vw":164.338054},{"c":164.315,"h":164.32,"l":164.3,"n":270,"o":164.31,"t":"2026-10-08T15:15:00Z","v":7901,"vw":164.305534},{"c":164.31,"h":164.315,"l":164.3,"n":134,"o":164.31,"t":"2026-10-08T15:30:00Z","v":2905,"vw":164.308},{"c":164.3,"h":164.32,"l":164.3,"n":233,"o":164.32,"t":"2026-10-08T15:45:00Z","v":7253,"vw":164.305263},{"c":164.32,"h":164.32,"l":164.285,"n":217,"o":164.3,"t":"2026-10-08T16:00:00Z","v":10590,"vw":164.301461},{"c":164.34,"h":164.385,"l":164.31,"n":316,"o":164.31,"t":"2026-10-08T16:15:00Z","v":14767,"vw":164.350722},{"c":164.35,"h":164.36,"l":164.31,"n":217,"o":164.33,"t":"2026-10-08T16:30:00Z","v":8772,"vw":164.343009},{"c":164.43,"h":164.45,"l":164.34,"n":359,"o":164.35,"t":"2026-10-08T16:45:00Z","v":13658,"vw":164.399614},{"c":164.43,"h":164.45,"l":164.415,"n":486,"o":164.43,"t":"2026-10-08T17:00:00Z","v":19786,"vw":164.431867},{"c":164.42,"h":164.43,"l":164.405,"n":319,"o":164.42,"t":"2026-10-08T17:15:00Z","v":11338,"vw":164.41844},{"c":164.39,"h":164.43,"l":164.39,"n":331,"o":164.42,"t":"2026-10-08T17:30:00Z","v":10912,"vw":164.409182},{"c":164.3613,"h":164.4,"l":164.355,"n":219,"o":164.38,"t":"2026-10-08T17:45:00Z","v":8631,"vw":164.37037},{"c":164.37,"h":164.38,"l":164.36,"n":197,"o":164.365,"t":"2026-10-08T18:00:00Z","v":8925,"vw":164.369027},{"c":164.36,"h":164.36,"l":164.335,"n":239,"o":164.36,"t":"2026-10-08T18:15:00Z","v":10145,"vw":164.344114},{"c":164.355,"h":164.37,"l":164.35,"n":253,"o":164.355,"t":"2026-10-08T18:30:00Z","v":10260,"vw":164.362924},{"c":164.37,"h":164.37,"l":164.355,"n":119,"o":164.36,"t":"2026-10-08T18:45:00Z","v":2679,"vw":164.359167},{"c":164.365,"h":164.37,"l":164.35,"n":205,"o":164.36,"t":"2026-10-08T19:00:00Z","v":5377,"vw":164.360729},{"c":164.35,"h":164.37,"l":164.345,"n":226,"o":164.37,"t":"2026-10-08T19:15:00Z","v":6952,"vw":164.363529},{"c":164.41,"h":164.41,"l":164.35,"n":492,"o":164.35,"t":"2026-10-08T19:30:00Z","v":15812,"vw":164.37746},{"c":164.31,"h":164.442,"l":164.31,"n":1231,"o":164.41,"t":"2026-10-08T19:45:00Z","v":48173,"vw":164.396059},{"c":164.31,"h":164.31,"l":164.31,"n":19,"o":164.31,"t":"2026-10-08T20:00:00Z","v":506216,"vw":164.31},{"c":164.44,"h":164.46,"l":164.33,"n":621,"o":164.45,"t":"2026-10-09T13:30:00Z","v":45311,"vw":164.436218},{"c":164.46,"h":164.54,"l":164.45,"n":585,"o":164.46,"t":"2026-10-09T13:45:00Z","v":33806,"vw":164.489581},{"c":164.48,"h":164.485,"l":164.385,"n":688,"o":164.46,"t":"2026-10-09T14:00:00Z","v":34448,"vw":164.432312},{"c":164.45,"h":164.48,"l":164.431,"n":270,"o":164.465,"t":"2026-10-09T14:15:00Z","v":7366,"vw":164.461293},{"c":164.475,"h":164.48,"l":164.415,"n":266,"o":164.45,"t":"2026-10-09T14:30:00Z","v":7180,"vw":164.440485},{"c":164.46,"h":164.505,"l":164.44,"n":424,"o":164.48,"t":"2026-10-09T14:45:00Z","v":16948,"vw":164.484549},{"c":164.485,"h":164.485,"l":164.452,"n":235,"o":164.465,"t":"2026-10-09T15:00:00Z","v":11352,"vw":164.462971},{"c":164.49,"h":164.5025,"l":164.48,"n":206,"o":164.49,"t":"2026-10-09T15:15:00Z","v":12722,"vw":164.490242},{"c":164.475,"h":164.485,"l":164.465,"n":120,"o":164.485,"t":"2026-10-09T15:30:00Z","v":2617,"vw":164.472489},{"c":164.49,"h":164.5,"l":164.475,"n":219,"o":164.475,"t":"2026-10-09T15:45:00Z","v":8891,"vw":164.484533},{"c":164.515,"h":164.52,"l":164.495,"n":92,"o":164.495,"t":"2026-10-09T16:00:00Z","v":2516,"vw":164.509812},{"c":164.47,"h":164.51,"l":164.45,"n":320,"o":164.5,"t":"2026-10-09T16:15:00Z","v":13358,"vw":164.485449},{"c":164.51,"h":164.52,"l":164.48,"n":237,"o":164.48,"t":"2026-10-09T16:30:00Z","v":8874,"vw":164.499755},{"c":164.535,"h":164.54,"l":164.515,"n":127,"o":164.52,"t":"2026-10-09T16:45:00Z","v":5117,"vw":164.523132},{"c":164.54,"h":164.54,"l":164.515,"n":206,"o":164.535,"t":"2026-10-09T17:00:00Z","v":6183,"vw":164.526443},{"c":164.535,"h":164.535,"l":164.515,"n":219,"o":164.535,"t":"2026-10-09T17:15:00Z","v":12311,"vw":164.52076},{"c":164.52,"h":164.54,"l":164.515,"n":231,"o":164.525,"t":"2026-10-09T17:30:00Z","v":6305,"vw":164.52363},{"c":164.515,"h":164.53,"l":164.5124,"n":228,"o":164.53,"t":"2026-10-09T17:45:00Z","v":6813,"vw":164.518353},{"c":164.525,"h":164.53,"l":164.515,"n":179,"o":164.52,"t":"2026-10-09T18:00:00Z","v":4359,"vw":164.518649},{"c":164.53,"h":164.535,"l":164.51,"n":319,"o":164.525,"t":"2026-10-09T18:15:00Z","v":13794,"vw":164.519457},{"c":164.53,"h":164.535,"l":164.51,"n":225,"o":164.52,"t":"2026-10-09T18:30:00Z","v":7060,"vw":164.521504},{"c":164.52,"h":164.55,"l":164.515,"n":181,"o":164.54,"t":"2026-10-09T18:45:00Z","v":5308,"vw":164.537143},{"c":164.5214,"h":164.53,"l":164.5214,"n":92,"o":164.525,"t":"2026-10-09T19:00:00Z","v":1944,"vw":164.52514},{"c":164.54,"h":164.545,"l":164.52,"n":326,"o":164.525,"t":"2026-10-09T19:15:00Z","v":11717,"vw":164.53413},{"c":164.595,"h":164.6,"l":164.52,"n":569,"o":164.53,"t":"2026-10-09T19:30:00Z","v":37403,"vw":164.557448},{"c":164.56,"h":164.6,"l":164.555,"n":1245,"o":164.59,"t":"2026-10-09T19:45:00Z","v":57879,"vw":164.584504},{"c":165,"h":165,"l":164.58,"n":34,"o":164.58,"t":"2026-10-09T20:00:00Z","v":46143,"vw":164.584402},{"c":164.6,"h":164.65,"l":164.545,"n":375,"o":164.65,"t":"2026-10-12T13:30:00Z","v":36521,"vw":164.592205},{"c":164.625,"h":164.625,"l":164.57,"n":526,"o":164.585,"t":"2026-10-12T13:45:00Z","v":31546,"vw":164.590063},{"c":164.59,"h":164.63,"l":164.58,"n":494,"o":164.62,"t":"2026-10-12T14:00:00Z","v":21073,"vw":164.609845},{"c":164.595,"h":164.61,"l":164.57,"n":528,"o":164.59,"t":"2026-10-12T14:15:00Z","v":20803,"vw":164.588812},{"c":164.565,"h":164.59,"l":164.5439,"n":416,"o":164.59,"t":"2026-10-12T14:30:00Z","v":14502,"vw":164.560816},{"c":164.535,"h":164.58,"l":164.53,"n":359,"o":164.565,"t":"2026-10-12T14:45:00Z","v":12492,"vw":164.568866},{"c":164.555,"h":164.555,"l":164.535,"n":287,"o":164.535,"t":"2026-10-12T15:00:00Z","v":7505,"vw":164.544483},{"c":164.565,"h":164.58,"l":164.545,"n":268,"o":164.56,"t":"2026-10-12T15:15:00Z","v":9765,"vw":164.562836},{"c":164.54,"h":164.565,"l":164.535,"n":217,"o":164.56,"t":"2026-10-12T15:30:00Z","v":6062,"vw":164.547091},{"c":164.535,"h":164.555,"l":164.53,"n":261,"o":164.535,"t":"2026-10-12T15:45:00Z","v":11884,"vw":164.536137},{"c":164.545,"h":164.545,"l":164.535,"n":172,"o":164.535,"t":"2026-10-12T16:00:00Z","v":4391,"vw":164.541741},{"c":164.545,"h":164.555,"l":164.53,"n":269,"o":164.545,"t":"2026-10-12T16:15:00Z","v":10440,"vw":164.543977},{"c":164.56,"h":164.565,"l":164.545,"n":252,"o":164.545,"t":"2026-10-12T16:30:00Z","v":10878,"vw":164.555285},{"c":164.595,"h":164.595,"l":164.56,"n":196,"o":164.565,"t":"2026-10-12T16:45:00Z","v":5378,"vw":164.575192},{"c":164.6,"h":164.6,"l":164.58,"n":245,"o":164.585,"t":"2026-10-12T17:00:00Z","v":7619,"vw":164.586834},{"c":164.585,"h":164.605,"l":164.58,"n":141,"o":164.59,"t":"2026-10-12T17:15:00Z","v":4383,"vw":164.594066},{"c":164.605,"h":164.61,"l":164.585,"n":175,"o":164.585,"t":"2026-10-12T17:30:00Z","v":3951,"vw":164.600467},{"c":164.62,"h":164.62,"l":164.59,"n":189,"o":164.605,"t":"2026-10-12T17:45:00Z","v":6342,"vw":164.605687},{"c":164.615,"h":164.635,"l":164.605,"n":214,"o":164.615,"t":"2026-10-12T18:00:00Z","v":9080,"vw":164.619},{"c":164.625,"h":164.635,"l":164.61,"n":273,"o":164.62,"t":"2026-10-12T18:15:00Z","v":9178,"vw":164.625474},{"c":164.64,"h":164.64,"l":164.63,"n":133,"o":164.63,"t":"2026-10-12T18:30:00Z","v":4153,"vw":164.633929},{"c":164.625,"h":164.635,"l":164.62,"n":224,"o":164.635,"t":"2026-10-12T18:45:00Z","v":7512,"vw":164.629784},{"c":164.635,"h":164.645,"l":164.625,"n":248,"o":164.625,"t":"2026-10-12T19:00:00Z","v":10732,"vw":164.640621},{"c":164.635,"h":164.64,"l":164.63,"n":174,"o":164.64,"t":"2026-10-12T19:15:00Z","v":3969,"vw":164.635481},{"c":164.65,"h":164.65,"l":164.615,"n":486,"o":164.64,"t":"2026-10-12T19:30:00Z","v":16889,"vw":164.631375},{"c":164.54,"h":164.65,"l":164.53,"n":1192,"o":164.645,"t":"2026-10-12T19:45:00Z","v":53678,"vw":164.587962},{"c":164.53,"h":164.53,"l":164.53,"n":26,"o":164.53,"t":"2026-10-12T20:00:00Z","v":64802,"vw":164.53},{"c":164.59,"h":164.65,"l":164.58,"n":654,"o":164.65,"t":"2026-10-13T13:30:00Z","v":37611,"vw":164.605324},{"c":164.62,"h":164.64,"l":164.585,"n":580,"o":164.59,"t":"2026-10-13T13:45:00Z","v":25788,"vw":164.612881},{"c":164.6,"h":164.62,"l":164.59,"n":678,"o":164.61,"t":"2026-10-13T14:00:00Z","v":28307,"vw":164.608509},{"c":164.57,"h":164.61,"l":164.555,"n":625,"o":164.6,"t":"2026-10-13T14:15:00Z","v":25927,"vw":164.571861},{"c":164.57,"h":164.59,"l":164.555,"n":337,"o":164.57,"t":"2026-10-13T14:30:00Z","v":15064,"vw":164.5675},{"c":164.625,"h":164.63,"l":164.57,"n":452,"o":164.57,"t":"2026-10-13T14:45:00Z","v":25010,"vw":164.603111},{"c":164.61,"h":164.645,"l":164.6003,"n":333,"o":164.62,"t":"2026-10-13T15:00:00Z","v":13941,"vw":164.628675},{"c":164.61,"h":164.61,"l":164.6,"n":342,"o":164.605,"t":"2026-10-13T15:15:00Z","v":12817,"vw":164.603243},{"c":164.57,"h":164.62,"l":164.57,"n":273,"o":164.615,"t":"2026-10-13T15:30:00Z","v":8383,"vw":164.60819},{"c":164.57,"h":164.58,"l":164.56,"n":255,"o":164.58,"t":"2026-10-13T15:45:00Z","v":9147,"vw":164.571456},{"c":164.57,"h":164.57,"l":164.56,"n":143,"o":164.57,"t":"2026-10-13T16:00:00Z","v":3889,"vw":164.566247},{"c":164.57,"h":164.58,"l":164.56,"n":151,"o":164.56,"t":"2026-10-13T16:15:00Z","v":6226,"vw":164.561284},{"c":164.57,"h":164.59,"l":164.55,"n":375,"o":164.56,"t":"2026-10-13T16:30:00Z","v":40283,"vw":164.560601},{"c":164.625,"h":164.625,"l":164.56,"n":495,"o":164.56,"t":"2026-10-13T16:45:00Z","v":19360,"vw":164.589613},{"c":164.63,"h":164.64,"l":164.62,"n":229,"o":164.625,"t":"2026-10-13T17:00:00Z","v":5870,"vw":164.631639},{"c":164.645,"h":164.65,"l":164.625,"n":359,"o":164.625,"t":"2026-10-13T17:15:00Z","v":9802,"vw":164.643177},{"c":164.64,"h":164.65,"l":164.63,"n":411,"o":164.65,"t":"2026-10-13T17:30:00Z","v":17817,"vw":164.646951},{"c":164.59,"h":164.645,"l":164.59,"n":204,"o":164.64,"t":"2026-10-13T17:45:00Z","v":8802,"vw":164.619096},{"c":164.58,"h":164.6,"l":164.58,"n":185,"o":164.585,"t":"2026-10-13T18:00:00Z","v":5408,"vw":164.586483},{"c":164.55,"h":164.57,"l":164.55,"n":276,"o":164.57,"t":"2026-10-13T18:15:00Z","v":13398,"vw":164.560804},{"c":164.585,"h":164.59,"l":164.54,"n":279,"o":164.545,"t":"2026-10-13T18:30:00Z","v":11522,"vw":164.572158},{"c":164.585,"h":164.59,"l":164.585,"n":79,"o":164.585,"t":"2026-10-13T18:45:00Z","v":1704,"vw":164.587837},{"c":164.57,"h":164.595,"l":164.57,"n":207,"o":164.58,"t":"2026-10-13T19:00:00Z","v":6860,"vw":164.579127},{"c":164.58,"h":164.58,"l":164.565,"n":204,"o":164.57,"t":"2026-10-13T19:15:00Z","v":5220,"vw":164.571481},{"c":164.585,"h":164.6,"l":164.56,"n":379,"o":164.57,"t":"2026-10-13T19:30:00Z","v":12174,"vw":164.577572},{"c":164.47,"h":164.585,"l":164.305,"n":1784,"o":164.585,"t":"2026-10-13T19:45:00Z","v":129905,"vw":164.410527},{"c":164.45,"h":164.45,"l":164.45,"n":34,"o":164.45,"t":"2026-10-13T20:00:00Z","v":53952,"vw":164.45},{"c":164.625,"h":164.64,"l":164.495,"n":627,"o":164.51,"t":"2026-10-14T13:30:00Z","v":51938,"vw":164.544818},{"c":164.595,"h":164.63,"l":164.585,"n":612,"o":164.62,"t":"2026-10-14T13:45:00Z","v":24694,"vw":164.607004},{"c":164.505,"h":164.6,"l":164.492,"n":670,"o":164.6,"t":"2026-10-14T14:00:00Z","v":36707,"vw":164.5414},{"c":164.49,"h":164.515,"l":164.44,"n":479,"o":164.505,"t":"2026-10-14T14:15:00Z","v":26798,"vw":164.485381},{"c":164.455,"h":164.5,"l":164.45,"n":296,"o":164.495,"t":"2026-10-14T14:30:00Z","v":12646,"vw":164.458771},{"c":164.48,"h":164.48,"l":164.435,"n":343,"o":164.455,"t":"2026-10-14T14:45:00Z","v":17556,"vw":164.455279},{"c":164.51,"h":164.53,"l":164.47,"n":249,"o":164.47,"t":"2026-10-14T15:00:00Z","v":9590,"vw":164.503823},{"c":164.505,"h":164.52,"l":164.49,"n":223,"o":164.51,"t":"2026-10-14T15:15:00Z","v":6121,"vw":164.505865},{"c":164.505,"h":164.51,"l":164.49,"n":179,"o":164.5,"t":"2026-10-14T15:30:00Z","v":6496,"vw":164.498531},{"c":164.485,"h":164.51,"l":164.48,"n":160,"o":164.505,"t":"2026-10-14T15:45:00Z","v":6099,"vw":164.49902},{"c":164.51,"h":164.52,"l":164.49,"n":405,"o":164.49,"t":"2026-10-14T16:00:00Z","v":16965,"vw":164.51065},{"c":164.51,"h":164.52,"l":164.495,"n":359,"o":164.51,"t":"2026-10-14T16:15:00Z","v":15529,"vw":164.506411},{"c":164.55,"h":164.55,"l":164.5,"n":222,"o":164.51,"t":"2026-10-14T16:30:00Z","v":8798,"vw":164.528055},{"c":164.55,"h":164.57,"l":164.535,"n":191,"o":164.56,"t":"2026-10-14T16:45:00Z","v":7320,"vw":164.555185},{"c":164.57,"h":164.57,"l":164.54,"n":158,"o":164.54,"t":"2026-10-14T17:00:00Z","v":6364,"vw":164.555094},{"c":164.535,"h":164.57,"l":164.53,"n":236,"o":164.565,"t":"2026-10-14T17:15:00Z","v":9536,"vw":164.54606},{"c":164.485,"h":164.54,"l":164.48,"n":238,"o":164.54,"t":"2026-10-14T17:30:00Z","v":6173,"vw":164.501176},{"c":164.495,"h":164.5,"l":164.48,"n":266,"o":164.49,"t":"2026-10-14T17:45:00Z","v":10191,"vw":164.486053},{"c":164.505,"h":164.51,"l":164.49,"n":203,"o":164.49,"t":"2026-10-14T18:00:00Z","v":5403,"vw":164.501998},{"c":164.495,"h":164.515,"l":164.495,"n":251,"o":164.51,"t":"2026-10-14T18:15:00Z","v":7515,"vw":164.504336},{"c":164.52,"h":164.53,"l":164.495,"n":189,"o":164.495,"t":"2026-10-14T18:30:00Z","v":5141,"vw":164.509687},{"c":164.52,"h":164.525,"l":164.5,"n":277,"o":164.515,"t":"2026-10-14T18:45:00Z","v":9473,"vw":164.514564},{"c":164.46,"h":164.52,"l":164.46,"n":403,"o":164.5,"t":"2026-10-14T19:00:00Z","v":21553,"vw":164.49069},{"c":164.465,"h":164.5,"l":164.46,"n":281,"o":164.47,"t":"2026-10-14T19:15:00Z","v":13037,"vw":164.474052},{"c":164.46,"h":164.48,"l":164.45,"n":649,"o":164.465,"t":"2026-10-14T19:30:00Z","v":34299,"vw":164.461946},{"c":164.51,"h":164.69,"l":164.455,"n":2317,"o":164.455,"t":"2026-10-14T19:45:00Z","v":196926,"vw":164.501072},{"c":164.5,"h":164.5,"l":164.5,"n":15,"o":164.5,"t":"2026-10-14T20:00:00Z","v":273490,"vw":164.5},{"c":164.63,"h":164.63,"l":164.41,"n":23,"o":164.41,"t":"2026-10-15T13:15:00Z","v":585,"vw":164.52},{"c":164.54,"h":164.65,"l":164.47,"n":418,"o":164.52,"t":"2026-10-15T13:30:00Z","v":19834,"vw":164.550533},{"c":164.63,"h":164.645,"l":164.54,"n":816,"o":164.54,"t":"2026-10-15T13:45:00Z","v":61124,"vw":164.598224},{"c":164.5,"h":164.625,"l":164.495,"n":1116,"o":164.62,"t":"2026-10-15T14:00:00Z","v":65686,"vw":164.555471},{"c":164.58,"h":164.6,"l":164.5,"n":796,"o":164.51,"t":"2026-10-15T14:15:00Z","v":69515,"vw":164.521197},{"c":164.59,"h":164.605,"l":164.55,"n":715,"o":164.59,"t":"2026-10-15T14:30:00Z","v":49044,"vw":164.575909},{"c":164.65,"h":164.65,"l":164.59,"n":476,"o":164.595,"t":"2026-10-15T14:45:00Z","v":23650,"vw":164.615451},{"c":164.63,"h":164.67,"l":164.63,"n":541,"o":164.645,"t":"2026-10-15T15:00:00Z","v":29465,"vw":164.649571},{"c":164.66,"h":164.66,"l":164.61,"n":347,"o":164.63,"t":"2026-10-15T15:15:00Z","v":14288,"vw":164.63309},{"c":164.66,"h":164.685,"l":164.66,"n":403,"o":164.67,"t":"2026-10-15T15:30:00Z","v":13698,"vw":164.672848},{"c":164.72,"h":164.725,"l":164.65,"n":305,"o":164.65,"t":"2026-10-15T15:45:00Z","v":12267,"vw":164.705034},{"c":164.66,"h":164.71,"l":164.65,"n":316,"o":164.71,"t":"2026-10-15T16:00:00Z","v":17298,"vw":164.669008},{"c":164.7,"h":164.7,"l":164.67,"n":206,"o":164.67,"t":"2026-10-15T16:15:00Z","v":5649,"vw":164.685775},{"c":164.685,"h":164.71,"l":164.675,"n":243,"o":164.7,"t":"2026-10-15T16:30:00Z","v":8716,"vw":164.68637},{"c":164.695,"h":164.705,"l":164.682,"n":172,"o":164.685,"t":"2026-10-15T16:45:00Z","v":6363,"vw":164.694099},{"c":164.68,"h":164.7,"l":164.675,"n":119,"o":164.69,"t":"2026-10-15T17:00:00Z","v":3718,"vw":164.685306},{"c":164.7,"h":164.705,"l":164.68,"n":128,"o":164.68,"t":"2026-10-15T17:15:00Z","v":3509,"vw":164.690093},{"c":164.655,"h":164.68,"l":164.655,"n":123,"o":164.68,"t":"2026-10-15T17:30:00Z","v":4068,"vw":164.669399},{"c":164.64,"h":164.665,"l":164.64,"n":193,"o":164.655,"t":"2026-10-15T17:45:00Z","v":6204,"vw":164.656244},{"c":164.605,"h":164.64,"l":164.59,"n":302,"o":164.63,"t":"2026-10-15T18:00:00Z","v":12690,"vw":164.609377},{"c":164.625,"h":164.64,"l":164.6,"n":287,"o":164.605,"t":"2026-10-15T18:15:00Z","v":11281,"vw":164.618387},{"c":164.635,"h":164.635,"l":164.62,"n":263,"o":164.625,"t":"2026-10-15T18:30:00Z","v":8755,"vw":164.627406},{"c":164.595,"h":164.635,"l":164.59,"n":229,"o":164.63,"t":"2026-10-15T18:45:00Z","v":6396,"vw":164.617048},{"c":164.595,"h":164.61,"l":164.58,"n":306,"o":164.59,"t":"2026-10-15T19:00:00Z","v":12485,"vw":164.593642},{"c":164.585,"h":164.595,"l":164.575,"n":335,"o":164.595,"t":"2026-10-15T19:15:00Z","v":9064,"vw":164.584933},{"c":164.605,"h":164.605,"l":164.57,"n":389,"o":164.585,"t":"2026-10-15T19:30:00Z","v":12779,"vw":164.590971},{"c":164.54,"h":164.625,"l":164.53,"n":1481,"o":164.605,"t":"2026-10-15T19:45:00Z","v":72205,"vw":164.567524},{"c":164.54,"h":164.54,"l":164.54,"n":29,"o":164.54,"t":"2026-10-15T20:00:00Z","v":161176,"vw":164.54},{"c":164.57,"h":164.72,"l":164.53,"n":680,"o":164.67,"t":"2026-10-16T13:30:00Z","v":44146,"vw":164.558568},{"c":164.6,"h":164.6,"l":164.55,"n":1061,"o":164.575,"t":"2026-10-16T13:45:00Z","v":54626,"vw":164.5843},{"c":164.57,"h":164.61,"l":164.57,"n":509,"o":164.6,"t":"2026-10-16T14:00:00Z","v":20723,"vw":164.588374},{"c":164.62,"h":164.63,"l":164.575,"n":308,"o":164.58,"t":"2026-10-16T14:15:00Z","v":11290,"vw":164.607831},{"c":164.6,"h":164.63,"l":164.59,"n":348,"o":164.62,"t":"2026-10-16T14:30:00Z","v":13553,"vw":164.609006},{"c":164.6,"h":164.61,"l":164.59,"n":353,"o":164.6,"t":"2026-10-16T14:45:00Z","v":22233,"vw":164.600605},{"c":164.63,"h":164.63,"l":164.595,"n":431,"o":164.61,"t":"2026-10-16T15:00:00Z","v":15861,"vw":164.611779},{"c":164.63,"h":164.64,"l":164.6,"n":404,"o":164.63,"t":"2026-10-16T15:15:00Z","v":14966,"vw":164.624156},{"c":164.6,"h":164.625,"l":164.59,"n":299,"o":164.62,"t":"2026-10-16T15:30:00Z","v":15568,"vw":164.607229},{"c":164.595,"h":164.61,"l":164.58,"n":359,"o":164.61,"t":"2026-10-16T15:45:00Z","v":18469,"vw":164.594191},{"c":164.58,"h":164.6,"l":164.57,"n":326,"o":164.595,"t":"2026-10-16T16:00:00Z","v":13253,"vw":164.586034},{"c":164.6,"h":164.6,"l":164.58,"n":308,"o":164.585,"t":"2026-10-16T16:15:00Z","v":14751,"vw":164.592781},{"c":164.61,"h":164.62,"l":164.58,"n":348,"o":164.595,"t":"2026-10-16T16:30:00Z","v":18092,"vw":164.596199},{"c":164.62,"h":164.62,"l":164.6,"n":195,"o":164.61,"t":"2026-10-16T16:45:00Z","v":4824,"vw":164.611293},{"c":164.6,"h":164.64,"l":164.6,"n":210,"o":164.625,"t":"2026-10-16T17:00:00Z","v":5020,"vw":164.61524},{"c":164.63,"h":164.63,"l":164.6,"n":227,"o":164.61,"t":"2026-10-16T17:15:00Z","v":6962,"vw":164.612032},{"c":164.63,"h":164.63,"l":164.61,"n":193,"o":164.63,"t":"2026-10-16T17:30:00Z","v":4384,"vw":164.623783},{"c":164.595,"h":164.62,"l":164.585,"n":321,"o":164.62,"t":"2026-10-16T17:45:00Z","v":15944,"vw":164.603712},{"c":164.595,"h":164.595,"l":164.585,"n":158,"o":164.59,"t":"2026-10-16T18:00:00Z","v":8818,"vw":164.594302},{"c":164.61,"h":164.615,"l":164.595,"n":206,"o":164.595,"t":"2026-10-16T18:15:00Z","v":5776,"vw":164.607432},{"c":164.61,"h":164.62,"l":164.595,"n":280,"o":164.605,"t":"2026-10-16T18:30:00Z","v":8747,"vw":164.604409},{"c":164.625,"h":164.63,"l":164.61,"n":210,"o":164.61,"t":"2026-10-16T18:45:00Z","v":5444,"vw":164.616609},{"c":164.64,"h":164.64,"l":164.625,"n":269,"o":164.63,"t":"2026-10-16T19:00:00Z","v":7640,"vw":164.633249},{"c":164.62,"h":164.65,"l":164.605,"n":322,"o":164.65,"t":"2026-10-16T19:15:00Z","v":10066,"vw":164.623351},{"c":164.655,"h":164.67,"l":164.62,"n":430,"o":164.62,"t":"2026-10-16T19:30:00Z","v":12179,"vw":164.654312},{"c":164.63,"h":164.655,"l":164.6,"n":1799,"o":164.655,"t":"2026-10-16T19:45:00Z","v":57151,"vw":164.624431},{"c":164.64,"h":164.64,"l":164.64,"n":28,"o":164.64,"t":"2026-10-16T20:00:00Z","v":206497,"vw":164.64},{"c":164.61,"h":164.75,"l":164.55,"n":516,"o":164.56,"t":"2026-10-19T13:30:00Z","v":68170,"vw":164.591053},{"c":164.592,"h":164.615,"l":164.592,"n":446,"o":164.595,"t":"2026-10-19T13:45:00Z","v":26788,"vw":164.603706},{"c":164.565,"h":164.59,"l":164.56,"n":564,"o":164.59,"t":"2026-10-19T14:00:00Z","v":42674,"vw":164.577882},{"c":164.565,"h":164.58,"l":164.555,"n":521,"o":164.565,"t":"2026-10-19T14:15:00Z","v":26423,"vw":164.562576},{"c":164.58,"h":164.59,"l":164.555,"n":519,"o":164.565,"t":"2026-10-19T14:30:00Z","v":36063,"vw":164.573012},{"c":164.58,"h":164.59,"l":164.565,"n":435,"o":164.57,"t":"2026-10-19T14:45:00Z","v":22049,"vw":164.579329},{"c":164.585,"h":164.59,"l":164.575,"n":311,"o":164.58,"t":"2026-10-19T15:00:00Z","v":13521,"vw":164.583365},{"c":164.595,"h":164.6,"l":164.575,"n":342,"o":164.585,"t":"2026-10-19T15:15:00Z","v":22795,"vw":164.589639},{"c":164.56,"h":164.59,"l":164.56,"n":257,"o":164.59,"t":"2026-10-19T15:30:00Z","v":18735,"vw":164.575947},{"c":164.565,"h":164.57,"l":164.56,"n":185,"o":164.565,"t":"2026-10-19T15:45:00Z","v":8852,"vw":164.561832},{"c":164.56,"h":164.57,"l":164.56,"n":349,"o":164.56,"t":"2026-10-19T16:00:00Z","v":20831,"vw":164.563709},{"c":164.535,"h":164.565,"l":164.505,"n":406,"o":164.565,"t":"2026-10-19T16:15:00Z","v":42952,"vw":164.547257},{"c":164.505,"h":164.535,"l":164.505,"n":276,"o":164.535,"t":"2026-10-19T16:30:00Z","v":11146,"vw":164.519221},{"c":164.465,"h":164.51,"l":164.465,"n":295,"o":164.505,"t":"2026-10-19T16:45:00Z","v":15000,"vw":164.484105},{"c":164.425,"h":164.465,"l":164.405,"n":261,"o":164.46,"t":"2026-10-19T17:00:00Z","v":15014,"vw":164.435302},{"c":164.42,"h":164.425,"l":164.395,"n":180,"o":164.42,"t":"2026-10-19T17:15:00Z","v":6777,"vw":164.408588},{"c":164.44,"h":164.45,"l":164.42,"n":251,"o":164.425,"t":"2026-10-19T17:30:00Z","v":8532,"vw":164.431347},{"c":164.495,"h":164.495,"l":164.445,"n":363,"o":164.445,"t":"2026-10-19T17:45:00Z","v":61554,"vw":164.463259},{"c":164.495,"h":164.505,"l":164.495,"n":283,"o":164.5,"t":"2026-10-19T18:00:00Z","v":14215,"vw":164.501254},{"c":164.505,"h":164.515,"l":164.5,"n":272,"o":164.5,"t":"2026-10-19T18:15:00Z","v":13712,"vw":164.507279},{"c":164.515,"h":164.52,"l":164.495,"n":339,"o":164.505,"t":"2026-10-19T18:30:00Z","v":31824,"vw":164.501374},{"c":164.53,"h":164.53,"l":164.51,"n":332,"o":164.515,"t":"2026-10-19T18:45:00Z","v":12416,"vw":164.518361},{"c":164.545,"h":164.55,"l":164.525,"n":325,"o":164.53,"t":"2026-10-19T19:00:00Z","v":11296,"vw":164.531494},{"c":164.555,"h":164.56,"l":164.54,"n":463,"o":164.545,"t":"2026-10-19T19:15:00Z","v":18172,"vw":164.549848},{"c":164.575,"h":164.58,"l":164.545,"n":593,"o":164.56,"t":"2026-10-19T19:30:00Z","v":29868,"vw":164.563849},{"c":164.539,"h":164.575,"l":164.44,"n":2078,"o":164.57,"t":"2026-10-19T19:45:00Z","v":137999,"vw":164.522607},{"c":164.53,"h":164.53,"l":164.53,"n":37,"o":164.53,"t":"2026-10-19T20:00:00Z","v":222572,"vw":164.53},{"c":164.565,"h":164.605,"l":164.46,"n":906,"o":164.53,"t":"2026-10-20T13:30:00Z","v":66933,"vw":164.574923},{"c":164.48,"h":164.57,"l":164.47,"n":579,"o":164.57,"t":"2026-10-20T13:45:00Z","v":29091,"vw":164.509219},{"c":164.455,"h":164.495,"l":164.43,"n":761,"o":164.46,"t":"2026-10-20T14:00:00Z","v":41207,"vw":164.47008},{"c":164.425,"h":164.47,"l":164.405,"n":953,"o":164.45,"t":"2026-10-20T14:15:00Z","v":72590,"vw":164.44624},{"c":164.495,"h":164.505,"l":164.42,"n":388,"o":164.43,"t":"2026-10-20T14:30:00Z","v":21053,"vw":164.466365},{"c":164.5,"h":164.51,"l":164.4801,"n":332,"o":164.495,"t":"2026-10-20T14:45:00Z","v":14217,"vw":164.495376},{"c":164.485,"h":164.53,"l":164.475,"n":668,"o":164.51,"t":"2026-10-20T15:00:00Z","v":37532,"vw":164.496657},{"c":164.545,"h":164.55,"l":164.465,"n":432,"o":164.485,"t":"2026-10-20T15:15:00Z","v":24640,"vw":164.510953},{"c":164.53,"h":164.555,"l":164.52,"n":345,"o":164.55,"t":"2026-10-20T15:30:00Z","v":17287,"vw":164.541983},{"c":164.535,"h":164.545,"l":164.51,"n":405,"o":164.535,"t":"2026-10-20T15:45:00Z","v":15180,"vw":164.531598},{"c":164.52,"h":164.535,"l":164.51,"n":349,"o":164.53,"t":"2026-10-20T16:00:00Z","v":12837,"vw":164.521245},{"c":164.52,"h":164.54,"l":164.505,"n":334,"o":164.515,"t":"2026-10-20T16:15:00Z","v":11787,"vw":164.523643},{"c":164.505,"h":164.52,"l":164.495,"n":250,"o":164.515,"t":"2026-10-20T16:30:00Z","v":10863,"vw":164.508125},{"c":164.525,"h":164.53,"l":164.49,"n":373,"o":164.505,"t":"2026-10-20T16:45:00Z","v":14419,"vw":164.506291},{"c":164.505,"h":164.535,"l":164.5,"n":284,"o":164.53,"t":"2026-10-20T17:00:00Z","v":13196,"vw":164.516316},{"c":164.525,"h":164.53,"l":164.5,"n":304,"o":164.505,"t":"2026-10-20T17:15:00Z","v":10310,"vw":164.511124},{"c":164.51,"h":164.53,"l":164.505,"n":300,"o":164.53,"t":"2026-10-20T17:30:00Z","v":11104,"vw":164.513561},{"c":164.51,"h":164.53,"l":164.5,"n":296,"o":164.52,"t":"2026-10-20T17:45:00Z","v":12931,"vw":164.511937},{"c":164.495,"h":164.51,"l":164.49,"n":384,"o":164.5,"t":"2026-10-20T18:00:00Z","v":16148,"vw":164.497821},{"c":164.495,"h":164.505,"l":164.49,"n":358,"o":164.5,"t":"2026-10-20T18:15:00Z","v":13134,"vw":164.499479},{"c":164.52,"h":164.52,"l":164.49,"n":376,"o":164.495,"t":"2026-10-20T18:30:00Z","v":13765,"vw":164.505365},{"c":164.475,"h":164.51,"l":164.475,"n":279,"o":164.51,"t":"2026-10-20T18:45:00Z","v":10026,"vw":164.493398},{"c":164.485,"h":164.495,"l":164.47,"n":402,"o":164.475,"t":"2026-10-20T19:00:00Z","v":14364,"vw":164.482555},{"c":164.495,"h":164.515,"l":164.48,"n":421,"o":164.485,"t":"2026-10-20T19:15:00Z","v":17991,"vw":164.501963},{"c":164.53,"h":164.53,"l":164.48,"n":480,"o":164.495,"t":"2026-10-20T19:30:00Z","v":15947,"vw":164.511439},{"c":164.49,"h":164.535,"l":164.48,"n":1485,"o":164.525,"t":"2026-10-20T19:45:00Z","v":73585,"vw":164.503774},{"c":164.49,"h":164.49,"l":164.49,"n":35,"o":164.49,"t":"2026-10-20T20:00:00Z","v":228617,"vw":164.49},{"c":164.525,"h":164.59,"l":164.47,"n":633,"o":164.49,"t":"2026-10-21T13:30:00Z","v":34052,"vw":164.545765},{"c":164.46,"h":164.53,"l":164.45,"n":821,"o":164.53,"t":"2026-10-21T13:45:00Z","v":51397,"vw":164.490607},{"c":164.475,"h":164.49,"l":164.455,"n":701,"o":164.455,"t":"2026-10-21T14:00:00Z","v":35006,"vw":164.470796},{"c":164.44,"h":164.47,"l":164.435,"n":590,"o":164.47,"t":"2026-10-21T14:15:00Z","v":28768,"vw":164.45075},{"c":164.435,"h":164.465,"l":164.435,"n":444,"o":164.435,"t":"2026-10-21T14:30:00Z","v":23546,"vw":164.446585},{"c":164.44,"h":164.45,"l":164.43,"n":380,"o":164.43,"t":"2026-10-21T14:45:00Z","v":15244,"vw":164.44145},{"c":164.45,"h":164.45,"l":164.43,"n":414,"o":164.435,"t":"2026-10-21T15:00:00Z","v":19249,"vw":164.444843},{"c":164.45,"h":164.48,"l":164.44,"n":412,"o":164.44,"t":"2026-10-21T15:15:00Z","v":18229,"vw":164.461464},{"c":164.44,"h":164.46,"l":164.43,"n":272,"o":164.45,"t":"2026-10-21T15:30:00Z","v":10288,"vw":164.443844},{"c":164.435,"h":164.44,"l":164.43,"n":244,"o":164.435,"t":"2026-10-21T15:45:00Z","v":11515,"vw":164.438248},{"c":164.415,"h":164.44,"l":164.41,"n":298,"o":164.435,"t":"2026-10-21T16:00:00Z","v":11731,"vw":164.426641},{"c":164.378,"h":164.42,"l":164.37,"n":364,"o":164.415,"t":"2026-10-21T16:15:00Z","v":16263,"vw":164.393752},{"c":164.375,"h":164.39,"l":164.37,"n":310,"o":164.38,"t":"2026-10-21T16:30:00Z","v":12606,"vw":164.380478},{"c":164.38,"h":164.4,"l":164.37,"n":399,"o":164.38,"t":"2026-10-21T16:45:00Z","v":11998,"vw":164.384706},{"c":164.36,"h":164.38,"l":164.36,"n":187,"o":164.38,"t":"2026-10-21T17:00:00Z","v":5298,"vw":164.367269},{"c":164.38,"h":164.38,"l":164.36,"n":338,"o":164.37,"t":"2026-10-21T17:15:00Z","v":8652,"vw":164.373645},{"c":164.38,"h":164.38,"l":164.36,"n":263,"o":164.38,"t":"2026-10-21T17:30:00Z","v":12366,"vw":164.375488},{"c":164.375,"h":164.405,"l":164.37,"n":207,"o":164.38,"t":"2026-10-21T17:45:00Z","v":7788,"vw":164.381436},{"c":164.4,"h":164.4,"l":164.375,"n":247,"o":164.38,"t":"2026-10-21T18:00:00Z","v":8113,"vw":164.380147},{"c":164.4,"h":164.4,"l":164.39,"n":223,"o":164.395,"t":"2026-10-21T18:15:00Z","v":7865,"vw":164.397747},{"c":164.39,"h":164.395,"l":164.38,"n":268,"o":164.395,"t":"2026-10-21T18:30:00Z","v":7119,"vw":164.389428},{"c":164.375,"h":164.39,"l":164.37,"n":509,"o":164.39,"t":"2026-10-21T18:45:00Z","v":16700,"vw":164.377642},{"c":164.4,"h":164.41,"l":164.37,"n":506,"o":164.37,"t":"2026-10-21T19:00:00Z","v":18708,"vw":164.386676},{"c":164.425,"h":164.44,"l":164.41,"n":593,"o":164.41,"t":"2026-10-21T19:15:00Z","v":27303,"vw":164.421337},{"c":164.395,"h":164.42,"l":164.39,"n":279,"o":164.415,"t":"2026-10-21T19:30:00Z","v":9809,"vw":164.398465},{"c":164.275,"h":164.42,"l":164.25,"n":2225,"o":164.39,"t":"2026-10-21T19:45:00Z","v":210699,"vw":164.332688},{"c":164.26,"h":164.26,"l":164.26,"n":54,"o":164.26,"t":"2026-10-21T20:00:00Z","v":156511,"vw":164.26},{"c":164.06,"h":164.06,"l":164.06,"n":21,"o":164.06,"t":"2026-10-22T08:45:00Z","v":245,"vw":164.06},{"c":163.98,"h":163.98,"l":163.98,"n":1,"o":163.98,"t":"2026-10-22T11:15:00Z","v":100,"vw":163.98},{"c":163.99,"h":163.99,"l":163.99,"n":8,"o":163.99,"t":"2026-10-22T11:45:00Z","v":420,"vw":163.99},{"c":163.99,"h":163.99,"l":163.99,"n":3,"o":163.99,"t":"2026-10-22T12:15:00Z","v":715,"vw":163.99},{"c":164.65,"h":165.23,"l":164.38,"n":52,"o":164.38,"t":"2026-10-22T13:15:00Z","v":3004,"vw":164.859034},{"c":164.9,"h":165.11,"l":164.53,"n":1104,"o":164.64,"t":"2026-10-22T13:30:00Z","v":191720,"vw":164.823975},{"c":164.89,"h":164.92,"l":164.805,"n":985,"o":164.9,"t":"2026-10-22T13:45:00Z","v":133225,"vw":164.865918},{"c":164.81,"h":164.91,"l":164.75,"n":1185,"o":164.89,"t":"2026-10-22T14:00:00Z","v":77187,"vw":164.862971},{"c":164.86,"h":164.86,"l":164.805,"n":791,"o":164.805,"t":"2026-10-22T14:15:00Z","v":96658,"vw":164.833401},{"c":164.88,"h":164.89,"l":164.84,"n":664,"o":164.86,"t":"2026-10-22T14:30:00Z","v":37354,"vw":164.867216},{"c":164.855,"h":164.91,"l":164.85,"n":765,"o":164.87,"t":"2026-10-22T14:45:00Z","v":62113,"vw":164.877999},{"c":164.89,"h":164.9,"l":164.86,"n":826,"o":164.86,"t":"2026-10-22T15:00:00Z","v":49708,"vw":164.886494},{"c":164.888,"h":164.9,"l":164.875,"n":373,"o":164.88,"t":"2026-10-22T15:15:00Z","v":17812,"vw":164.887907},{"c":164.885,"h":164.9,"l":164.87,"n":739,"o":164.885,"t":"2026-10-22T15:30:00Z","v":59969,"vw":164.884298},{"c":164.9,"h":164.91,"l":164.885,"n":630,"o":164.885,"t":"2026-10-22T15:45:00Z","v":40407,"vw":164.897076},{"c":164.9,"h":164.9,"l":164.87,"n":468,"o":164.895,"t":"2026-10-22T16:00:00Z","v":25114,"vw":164.889756},{"c":164.87,"h":164.92,"l":164.86,"n":842,"o":164.9,"t":"2026-10-22T16:15:00Z","v":62491,"vw":164.897129},{"c":164.88,"h":164.901,"l":164.86,"n":379,"o":164.87,"t":"2026-10-22T16:30:00Z","v":21578,"vw":164.873781},{"c":164.795,"h":164.875,"l":164.795,"n":480,"o":164.875,"t":"2026-10-22T16:45:00Z","v":19293,"vw":164.83363},{"c":164.775,"h":164.8,"l":164.77,"n":492,"o":164.8,"t":"2026-10-22T17:00:00Z","v":27160,"vw":164.775785},{"c":164.935,"h":165.1925,"l":164.77,"n":2277,"o":164.78,"t":"2026-10-22T17:15:00Z","v":242534,"vw":164.974663},{"c":164.78,"h":164.96,"l":164.77,"n":723,"o":164.94,"t":"2026-10-22T17:30:00Z","v":110401,"vw":164.884855},{"c":164.735,"h":164.81,"l":164.735,"n":600,"o":164.785,"t":"2026-10-22T17:45:00Z","v":41567,"vw":164.773633},{"c":164.675,"h":164.725,"l":164.66,"n":384,"o":164.725,"t":"2026-10-22T18:00:00Z","v":13051,"vw":164.692935},{"c":164.68,"h":164.72,"l":164.665,"n":399,"o":164.675,"t":"2026-10-22T18:15:00Z","v":13890,"vw":164.68966},{"c":164.69,"h":164.69,"l":164.64,"n":416,"o":164.665,"t":"2026-10-22T18:30:00Z","v":19106,"vw":164.663112},{"c":164.69,"h":164.75,"l":164.69,"n":304,"o":164.71,"t":"2026-10-22T18:45:00Z","v":13067,"vw":164.722878},{"c":164.67,"h":164.71,"l":164.67,"n":423,"o":164.7,"t":"2026-10-22T19:00:00Z","v":12507,"vw":164.699762},{"c":164.68,"h":164.69,"l":164.67,"n":250,"o":164.68,"t":"2026-10-22T19:15:00Z","v":6691,"vw":164.682391},{"c":164.705,"h":164.71,"l":164.68,"n":553,"o":164.68,"t":"2026-10-22T19:30:00Z","v":16082,"vw":164.688315},{"c":164.66,"h":164.715,"l":164.55,"n":2958,"o":164.71,"t":"2026-10-22T19:45:00Z","v":244626,"vw":164.63864},{"c":164.66,"h":164.66,"l":164.66,"n":29,"o":164.66,"t":"2026-10-22T20:00:00Z","v":183580,"vw":164.66},{"c":164.56,"h":164.56,"l":164.56,"n":6,"o":164.56,"t":"2026-10-22T22:00:00Z","v":472,"vw":164.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":181.70907852887555,"iv":0.313501214697757,"gamma":0.016277805253589604,"theta":-0.061341293190804794,"vega":0.10756000713470636,"rho":0.017425755242473247,"breakevenPct":11.07442788580185},{"delta":0.2,"premium":1.079916496643955,"strike":174.71905733463115,"iv":0.2233618704180831,"gamma":0.02881992593943009,"theta":-0.05291394122281802,"vega":0.12734734211668017,"rho":0.023023162433748245,"breakevenPct":6.829711856632889},{"delta":0.25,"premium":1.1070603688680285,"strike":173.16797892182694,"iv":0.19818442541040948,"gamma":0.04514295084536209,"theta":-0.04922515392265555,"vega":0.13653225400358088,"rho":0.02843760722850417,"breakevenPct":5.903645655502524},{"delta":0.3,"premium":1.134204241092102,"strike":171.61690050902274,"iv":0.17300698040273582,"gamma":0.06146597575129409,"theta":-0.04553636662249308,"vega":0.1457171658904816,"rho":0.033852052023260096,"breakevenPct":4.97757945437216},{"delta":0.35,"premium":1.1613481133161758,"strike":170.06582209621854,"iv":0.14782953539506216,"gamma":0.07778900065722608,"theta":-0.041847579322330616,"vega":0.1549020777773823,"rho":0.03926649681801603,"breakevenPct":4.051513253241795},{"delta":0.4,"premium":1.1884919855402494,"strike":168.51474368341434,"iv":0.12265209038738847,"gamma":0.09411202556315809,"theta":-0.038158792022168146,"vega":0.164086989664283,"rho":0.04468094161277196,"breakevenPct":3.125447052111429},{"delta":0.45,"premium":1.215635857764323,"strike":166.96366527061014,"iv":0.09747464537971481,"gamma":0.11043505046909009,"theta":-0.034470004722005676,"vega":0.17327190155118372,"rho":0.05009538640752788,"breakevenPct":2.199380850981064},{"delta":0.5,"premium":1.2427797299883965,"strike":165.4125868578059,"iv":0.07229720037204118,"gamma":0.1267580753750221,"theta":-0.030781217421843216,"vega":0.18245681343808443,"rho":0.0555098312022838,"breakevenPct":1.2733146498506995},{"delta":0.55,"premium":1.6810696939143668,"strike":164.42524040811418,"iv":0.07018734501663866,"gamma":0.12194476518565024,"theta":-0.028816947789929732,"vega":0.17694204649947387,"rho":0.06234273074183964,"breakevenPct":0.9396634066775291},{"delta":0.6,"premium":2.2683581052418402,"strike":163.6421891930109,"iv":0.07643713386764497,"gamma":0.10947169323149529,"theta":-0.027477639601823107,"vega":0.1661001479973947,"rho":0.06968967518891149,"breakevenPct":0.8207020529002902},{"delta":0.65,"premium":2.855646516569315,"strike":162.85913797790758,"iv":0.08268692271865132,"gamma":0.09699862127734032,"theta":-0.02613833141371648,"vega":0.15525824949531553,"rho":0.07703661963598335,"breakevenPct":0.7017406991230509},{"delta":0.7,"premium":3.4429349278967885,"strike":162.0760867628043,"iv":0.08893671156965763,"gamma":0.08452554932318537,"theta":-0.02479902322560985,"vega":0.14441635099323635,"rho":0.0843835640830552,"breakevenPct":0.582779345345812},{"delta":0.75,"premium":4.030223339224263,"strike":161.29303554770098,"iv":0.09518650042066397,"gamma":0.0720524773690304,"theta":-0.023459715037503222,"vega":0.13357445249115718,"rho":0.09173050853012707,"breakevenPct":0.46381799156857273},{"delta":0.8,"premium":4.617511750551738,"strike":160.5099843325977,"iv":0.1014362892716703,"gamma":0.05957940541487543,"theta":-0.022120406849396593,"vega":0.12273255398907798,"rho":0.09907745297719893,"breakevenPct":0.3448566377913336},{"delta":0.85,"premium":6.026979803986784,"strike":158.94125793403424,"iv":0.11664712734307182,"gamma":0.04507849941388916,"theta":-0.020939346360121833,"vega":0.10639994860977715,"rho":0.10531187467136545,"breakevenPct":0.24807835319702465},{"delta":0.9,"premium":8.971964475944814,"strike":155.90519126191256,"iv":0.14859377264274198,"gamma":0.026790376217236993,"theta":-0.020053831952207665,"vega":0.0798128061127728,"rho":0.10946853003797853,"breakevenPct":0.1927295441525097}],"put":[{"delta":0.1,"premium":0.36587209987557384,"strike":153.85395359800918,"iv":0.17172415354545695,"gamma":0.02229601074386438,"theta":-0.017463327810665195,"vega":0.07227906842123508,"rho":-0.015032684904468869,"breakevenPct":6.728195492140493},{"delta":0.15,"premium":0.5510181362120463,"strike":156.81629017939275,"iv":0.1561630323324752,"gamma":0.032741084459971134,"theta":-0.022294019503415405,"vega":0.10044318778217864,"rho":-0.022489033747154524,"breakevenPct":5.040549317464334},{"delta":0.2,"premium":0.736164172548519,"strike":159.7786267607763,"iv":0.14060191111949338,"gamma":0.04318615817607789,"theta":-0.02712471119616562,"vega":0.12860730714312224,"rho":-0.029945382589840187,"breakevenPct":3.352903142788173},{"delta":0.25,"premium":1.175535714227576,"strike":160.8343837533874,"iv":0.13987800590804286,"gamma":0.04417808440037257,"theta":-0.027036330746578404,"vega":0.13188747169142342,"rho":-0.03682265599493027,"breakevenPct":2.9783373607439074},{"delta":0.3,"premium":1.6354397171567792,"strike":161.73615630815056,"iv":0.14035242484664548,"gamma":0.04440652946133552,"theta":-0.02655066262904806,"vega":0.13315788966747386,"rho":-0.04365316051281795,"breakevenPct":2.7098221979862864},{"delta":0.35,"premium":2.0953437200859826,"strike":162.6379288629137,"iv":0.14082684378524812,"gamma":0.04463497452229847,"theta":-0.026064994511517718,"vega":0.1344283076435243,"rho":-0.05048366503070563,"breakevenPct":2.4413070352286654},{"delta":0.4,"premium":2.5552477230151864,"strike":163.53970141767684,"iv":0.14130126272385074,"gamma":0.04486341958326142,"theta":-0.025579326393987377,"vega":0.13569872561957472,"rho":-0.05731416954859331,"breakevenPct":2.172791872471044},{"delta":0.45,"premium":3.01515172594439,"strike":164.44147397243998,"iv":0.14177568166245338,"gamma":0.04509186464422437,"theta":-0.025093658276457032,"vega":0.13696914359562515,"rho":-0.06414467406648099,"breakevenPct":1.9042767097134232},{"delta":0.5,"premium":3.475055728873593,"strike":165.34324652720312,"iv":0.142250100601056,"gamma":0.04532030970518732,"theta":-0.02460799015892669,"vega":0.13823956157167558,"rho":-0.07097517858436866,"breakevenPct":1.6357615469558024},{"delta":0.55,"premium":3.9349597318027967,"strike":166.24501908196626,"iv":0.14272451953965865,"gamma":0.04554875476615027,"theta":-0.024122322041396346,"vega":0.139509979547726,"rho":-0.07780568310225636,"breakevenPct":1.3672463841981812},{"delta":0.6,"premium":4.394863734732,"strike":167.1467916367294,"iv":0.14319893847826126,"gamma":0.04577719982711322,"theta":-0.023636653923866005,"vega":0.14078039752377644,"rho":-0.08463618762014402,"breakevenPct":1.0987312214405605},{"delta":0.65,"premium":4.854767737661204,"strike":168.04856419149255,"iv":0.1436733574168639,"gamma":0.04600564488807617,"theta":-0.023150985806335664,"vega":0.14205081549982687,"rho":-0.0914666921380317,"breakevenPct":0.8302160586829395},{"delta":0.7,"premium":5.3146717405904065,"strike":168.9503367462557,"iv":0.14414777635546652,"gamma":0.046234089949039124,"theta":-0.022665317688805323,"vega":0.1433212334758773,"rho":-0.09829719665591936,"breakevenPct":0.5617008959253189},{"delta":0.75,"premium":5.77457574351961,"strike":169.85210930101886,"iv":0.14462219529406917,"gamma":0.046462535010002075,"theta":-0.022179649571274978,"vega":0.14459165145192773,"rho":-0.10512770117380706,"breakevenPct":0.29318573316769747},{"delta":0.8,"premium":8.910798816568052,"strike":173.09171597633136,"iv":0.1875511834319527,"gamma":0.033762130177514775,"theta":-0.025871893491124266,"vega":0.1289704142011834,"rho":-0.11327845570516225,"breakevenPct":0.2303614731627938},{"delta":0.85,"premium":13.794444444444446,"strike":178.05555555555557,"iv":0.2474888888888889,"gamma":0.02070555555555555,"theta":-0.029055555555555557,"vega":0.10777222222222221,"rho":-0.12277757365177017,"breakevenPct":0.18162912547939267},{"delta":0.9,"premium":30.21908284023669,"strike":194.52662721893492,"iv":0.4227715976331361,"gamma":0.009424852071005917,"theta":-0.03869556213017752,"vega":0.08120118343195266,"rho":-0.14150109335977734,"breakevenPct":0.15341250686787106}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":181.70907852887555,"iv":0.313501214697757,"gamma":0.016277805253589604,"theta":-0.061341293190804794,"vega":0.10756000713470636,"rho":0.017425755242473247,"breakevenPct":11.07442788580185},{"delta":0.2,"premium":1.079916496643955,"strike":174.71905733463115,"iv":0.2233618704180831,"gamma":0.02881992593943009,"theta":-0.05291394122281802,"vega":0.12734734211668017,"rho":0.023023162433748245,"breakevenPct":6.829711856632889},{"delta":0.25,"premium":1.1070603688680285,"strike":173.16797892182694,"iv":0.19818442541040948,"gamma":0.04514295084536209,"theta":-0.04922515392265555,"vega":0.13653225400358088,"rho":0.02843760722850417,"breakevenPct":5.903645655502524},{"delta":0.3,"premium":1.134204241092102,"strike":171.61690050902274,"iv":0.17300698040273582,"gamma":0.06146597575129409,"theta":-0.04553636662249308,"vega":0.1457171658904816,"rho":0.033852052023260096,"breakevenPct":4.97757945437216},{"delta":0.35,"premium":1.1613481133161758,"strike":170.06582209621854,"iv":0.14782953539506216,"gamma":0.07778900065722608,"theta":-0.041847579322330616,"vega":0.1549020777773823,"rho":0.03926649681801603,"breakevenPct":4.051513253241795},{"delta":0.4,"premium":1.1884919855402494,"strike":168.51474368341434,"iv":0.12265209038738847,"gamma":0.09411202556315809,"theta":-0.038158792022168146,"vega":0.164086989664283,"rho":0.04468094161277196,"breakevenPct":3.125447052111429},{"delta":0.45,"premium":1.215635857764323,"strike":166.96366527061014,"iv":0.09747464537971481,"gamma":0.11043505046909009,"theta":-0.034470004722005676,"vega":0.17327190155118372,"rho":0.05009538640752788,"breakevenPct":2.199380850981064},{"delta":0.5,"premium":1.2427797299883965,"strike":165.4125868578059,"iv":0.07229720037204118,"gamma":0.1267580753750221,"theta":-0.030781217421843216,"vega":0.18245681343808443,"rho":0.0555098312022838,"breakevenPct":1.2733146498506995},{"delta":0.55,"premium":1.6810696939143668,"strike":164.42524040811418,"iv":0.07018734501663866,"gamma":0.12194476518565024,"theta":-0.028816947789929732,"vega":0.17694204649947387,"rho":0.06234273074183964,"breakevenPct":0.9396634066775291},{"delta":0.6,"premium":2.2683581052418402,"strike":163.6421891930109,"iv":0.07643713386764497,"gamma":0.10947169323149529,"theta":-0.027477639601823107,"vega":0.1661001479973947,"rho":0.06968967518891149,"breakevenPct":0.8207020529002902},{"delta":0.65,"premium":2.855646516569315,"strike":162.85913797790758,"iv":0.08268692271865132,"gamma":0.09699862127734032,"theta":-0.02613833141371648,"vega":0.15525824949531553,"rho":0.07703661963598335,"breakevenPct":0.7017406991230509},{"delta":0.7,"premium":3.4429349278967885,"strike":162.0760867628043,"iv":0.08893671156965763,"gamma":0.08452554932318537,"theta":-0.02479902322560985,"vega":0.14441635099323635,"rho":0.0843835640830552,"breakevenPct":0.582779345345812},{"delta":0.75,"premium":4.030223339224263,"strike":161.29303554770098,"iv":0.09518650042066397,"gamma":0.0720524773690304,"theta":-0.023459715037503222,"vega":0.13357445249115718,"rho":0.09173050853012707,"breakevenPct":0.46381799156857273},{"delta":0.8,"premium":4.617511750551738,"strike":160.5099843325977,"iv":0.1014362892716703,"gamma":0.05957940541487543,"theta":-0.022120406849396593,"vega":0.12273255398907798,"rho":0.09907745297719893,"breakevenPct":0.3448566377913336},{"delta":0.85,"premium":6.026979803986784,"strike":158.94125793403424,"iv":0.11664712734307182,"gamma":0.04507849941388916,"theta":-0.020939346360121833,"vega":0.10639994860977715,"rho":0.10531187467136545,"breakevenPct":0.24807835319702465},{"delta":0.9,"premium":8.971964475944814,"strike":155.90519126191256,"iv":0.14859377264274198,"gamma":0.026790376217236993,"theta":-0.020053831952207665,"vega":0.0798128061127728,"rho":0.10946853003797853,"breakevenPct":0.1927295441525097}],"put":[{"delta":0.1,"premium":0.36587209987557384,"strike":153.85395359800918,"iv":0.17172415354545695,"gamma":0.02229601074386438,"theta":-0.017463327810665195,"vega":0.07227906842123508,"rho":-0.015032684904468869,"breakevenPct":6.728195492140493},{"delta":0.15,"premium":0.5510181362120463,"strike":156.81629017939275,"iv":0.1561630323324752,"gamma":0.032741084459971134,"theta":-0.022294019503415405,"vega":0.10044318778217864,"rho":-0.022489033747154524,"breakevenPct":5.040549317464334},{"delta":0.2,"premium":0.736164172548519,"strike":159.7786267607763,"iv":0.14060191111949338,"gamma":0.04318615817607789,"theta":-0.02712471119616562,"vega":0.12860730714312224,"rho":-0.029945382589840187,"breakevenPct":3.352903142788173},{"delta":0.25,"premium":1.175535714227576,"strike":160.8343837533874,"iv":0.13987800590804286,"gamma":0.04417808440037257,"theta":-0.027036330746578404,"vega":0.13188747169142342,"rho":-0.03682265599493027,"breakevenPct":2.9783373607439074},{"delta":0.3,"premium":1.6354397171567792,"strike":161.73615630815056,"iv":0.14035242484664548,"gamma":0.04440652946133552,"theta":-0.02655066262904806,"vega":0.13315788966747386,"rho":-0.04365316051281795,"breakevenPct":2.7098221979862864},{"delta":0.35,"premium":2.0953437200859826,"strike":162.6379288629137,"iv":0.14082684378524812,"gamma":0.04463497452229847,"theta":-0.026064994511517718,"vega":0.1344283076435243,"rho":-0.05048366503070563,"breakevenPct":2.4413070352286654},{"delta":0.4,"premium":2.5552477230151864,"strike":163.53970141767684,"iv":0.14130126272385074,"gamma":0.04486341958326142,"theta":-0.025579326393987377,"vega":0.13569872561957472,"rho":-0.05731416954859331,"breakevenPct":2.172791872471044},{"delta":0.45,"premium":3.01515172594439,"strike":164.44147397243998,"iv":0.14177568166245338,"gamma":0.04509186464422437,"theta":-0.025093658276457032,"vega":0.13696914359562515,"rho":-0.06414467406648099,"breakevenPct":1.9042767097134232},{"delta":0.5,"premium":3.475055728873593,"strike":165.34324652720312,"iv":0.142250100601056,"gamma":0.04532030970518732,"theta":-0.02460799015892669,"vega":0.13823956157167558,"rho":-0.07097517858436866,"breakevenPct":1.6357615469558024},{"delta":0.55,"premium":3.9349597318027967,"strike":166.24501908196626,"iv":0.14272451953965865,"gamma":0.04554875476615027,"theta":-0.024122322041396346,"vega":0.139509979547726,"rho":-0.07780568310225636,"breakevenPct":1.3672463841981812},{"delta":0.6,"premium":4.394863734732,"strike":167.1467916367294,"iv":0.14319893847826126,"gamma":0.04577719982711322,"theta":-0.023636653923866005,"vega":0.14078039752377644,"rho":-0.08463618762014402,"breakevenPct":1.0987312214405605},{"delta":0.65,"premium":4.854767737661204,"strike":168.04856419149255,"iv":0.1436733574168639,"gamma":0.04600564488807617,"theta":-0.023150985806335664,"vega":0.14205081549982687,"rho":-0.0914666921380317,"breakevenPct":0.8302160586829395},{"delta":0.7,"premium":5.3146717405904065,"strike":168.9503367462557,"iv":0.14414777635546652,"gamma":0.046234089949039124,"theta":-0.022665317688805323,"vega":0.1433212334758773,"rho":-0.09829719665591936,"breakevenPct":0.5617008959253189},{"delta":0.75,"premium":5.77457574351961,"strike":169.85210930101886,"iv":0.14462219529406917,"gamma":0.046462535010002075,"theta":-0.022179649571274978,"vega":0.14459165145192773,"rho":-0.10512770117380706,"breakevenPct":0.29318573316769747},{"delta":0.8,"premium":8.910798816568052,"strike":173.09171597633136,"iv":0.1875511834319527,"gamma":0.033762130177514775,"theta":-0.025871893491124266,"vega":0.1289704142011834,"rho":-0.11327845570516225,"breakevenPct":0.2303614731627938},{"delta":0.85,"premium":13.794444444444446,"strike":178.05555555555557,"iv":0.2474888888888889,"gamma":0.02070555555555555,"theta":-0.029055555555555557,"vega":0.10777222222222221,"rho":-0.12277757365177017,"breakevenPct":0.18162912547939267},{"delta":0.9,"premium":30.21908284023669,"strike":194.52662721893492,"iv":0.4227715976331361,"gamma":0.009424852071005917,"theta":-0.03869556213017752,"vega":0.08120118343195266,"rho":-0.14150109335977734,"breakevenPct":0.15341250686787106}]}},"errors":["fundamentals:provider_http_429"],"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"}}