{"symbol":"POOL","url":"https://intraalpha.com/companies/POOL","capturedAt":"2026-10-22T23:50:35.380Z","state":"ready","quote":{"symbol":"POOL","last_price":195.09,"prev_close":172.44,"regular_close":197.21,"change":22.65,"change_pct":13.135,"regular_change":24.77,"regular_change_pct":14.3644,"extended_change":-2.12,"extended_change_pct":-1.075,"bid":194.2,"ask":199.9,"bid_size":200,"ask_size":100,"volume":2195637,"vwap":190.624201,"open":175.3,"high":197.36,"low":175.3,"close":197.21,"trade_count":46328,"last_trade_at":"2026-10-22T21:50:39.905367127Z","last_quote_at":"2026-10-22T23:47:20.204991609Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:33.645601053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"POOL","fetched_at":"2026-10-22T23:44:18.758208+00:00","name":"Pool Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"Pool Corporation is a major distributor of swimming pool supplies, equipment, and related outdoor products.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6266599000,"ebitda":642593000,"pe_ratio":15.76,"peg_ratio":1.602,"book_value":34.67,"dividend_per_share":5.05,"dividend_yield":0.0294,"eps":10.94,"revenue_ttm":5394292000,"gross_profit_ttm":1595561000,"profit_margin":0.0741,"operating_margin_ttm":0.151,"return_on_assets_ttm":0.099,"return_on_equity_ttm":0.312,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.022,"analyst_target_price":198.25,"analyst_number":0,"beta":1.043,"fifty_two_week_high":294.28,"fifty_two_week_low":152.7,"fifty_day_ma":174.24,"two_hundred_day_ma":204.17,"shares_outstanding":36340700,"forward_pe":26.6,"price_to_sales":1.162,"price_to_book":8.96,"ev_to_revenue":2.486,"ev_to_ebitda":20.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:18.758208+00:00"},"optionObservedAt":"2026-10-22T19:59:03.115Z","bars":[{"c":161.03,"h":162.38,"l":160,"n":55,"o":160,"t":"2026-10-15T13:25:00Z","v":2221,"vw":161.251011},{"c":162.505,"h":164.34,"l":160.58,"n":203,"o":160.58,"t":"2026-10-15T13:30:00Z","v":15043,"vw":161.689702},{"c":164.7181,"h":164.7181,"l":163.53,"n":218,"o":163.58,"t":"2026-10-15T13:35:00Z","v":12388,"vw":163.987991},{"c":164.23,"h":165,"l":163.62,"n":295,"o":164.195,"t":"2026-10-15T13:40:00Z","v":15314,"vw":164.354173},{"c":165.195,"h":165.53,"l":163.585,"n":216,"o":163.98,"t":"2026-10-15T13:45:00Z","v":16298,"vw":164.597565},{"c":166.49,"h":166.49,"l":164.97,"n":282,"o":165.435,"t":"2026-10-15T13:50:00Z","v":12057,"vw":165.309979},{"c":167.085,"h":168,"l":166.4,"n":412,"o":166.5,"t":"2026-10-15T13:55:00Z","v":18049,"vw":167.037765},{"c":167,"h":167.75,"l":166.94,"n":525,"o":167.2475,"t":"2026-10-15T14:00:00Z","v":31301,"vw":167.302565},{"c":167.26,"h":167.88,"l":167.1,"n":272,"o":167.22,"t":"2026-10-15T14:05:00Z","v":5908,"vw":167.313859},{"c":168.25,"h":168.25,"l":166.985,"n":416,"o":167.16,"t":"2026-10-15T14:10:00Z","v":13818,"vw":167.66485},{"c":167.77,"h":168.64,"l":167.59,"n":560,"o":168.39,"t":"2026-10-15T14:15:00Z","v":30896,"vw":168.108726},{"c":167.095,"h":167.96,"l":166.11,"n":617,"o":167.51,"t":"2026-10-15T14:20:00Z","v":36070,"vw":166.997557},{"c":167.03,"h":167.74,"l":166.985,"n":480,"o":167.24,"t":"2026-10-15T14:25:00Z","v":18041,"vw":167.383088},{"c":168.53,"h":168.67,"l":167.16,"n":415,"o":167.16,"t":"2026-10-15T14:30:00Z","v":11629,"vw":167.9408},{"c":168.97,"h":169.06,"l":168.51,"n":290,"o":168.6,"t":"2026-10-15T14:35:00Z","v":10506,"vw":168.791968},{"c":168.475,"h":169.41,"l":168.36,"n":390,"o":168.94,"t":"2026-10-15T14:40:00Z","v":13508,"vw":168.835342},{"c":168.57,"h":168.69,"l":168,"n":316,"o":168.27,"t":"2026-10-15T14:45:00Z","v":11970,"vw":168.256634},{"c":168.98,"h":169.08,"l":168.31,"n":412,"o":168.31,"t":"2026-10-15T14:50:00Z","v":10456,"vw":168.657167},{"c":168.93,"h":169.185,"l":168.570616,"n":287,"o":168.985,"t":"2026-10-15T14:55:00Z","v":6713,"vw":168.900398},{"c":168.99,"h":169.14,"l":168.605,"n":428,"o":168.92,"t":"2026-10-15T15:00:00Z","v":11222,"vw":168.891017},{"c":168.74,"h":168.99,"l":168.52,"n":384,"o":168.865,"t":"2026-10-15T15:05:00Z","v":11369,"vw":168.744995},{"c":169.52,"h":169.91,"l":168.72,"n":368,"o":168.75,"t":"2026-10-15T15:10:00Z","v":11866,"vw":169.443817},{"c":169.75,"h":169.75,"l":169.48,"n":198,"o":169.52,"t":"2026-10-15T15:15:00Z","v":4891,"vw":169.615556},{"c":169.47,"h":169.74,"l":169.25,"n":298,"o":169.74,"t":"2026-10-15T15:20:00Z","v":9531,"vw":169.496425},{"c":170.035,"h":170.19,"l":169.425,"n":431,"o":169.425,"t":"2026-10-15T15:25:00Z","v":15867,"vw":169.861798},{"c":170.52,"h":170.62,"l":169.95,"n":725,"o":170.025,"t":"2026-10-15T15:30:00Z","v":33760,"vw":170.32014},{"c":170.2,"h":170.83,"l":170.1,"n":614,"o":170.53,"t":"2026-10-15T15:35:00Z","v":30711,"vw":170.349602},{"c":170.465,"h":170.74,"l":170.29,"n":459,"o":170.46,"t":"2026-10-15T15:40:00Z","v":18252,"vw":170.53107},{"c":170.27,"h":170.66,"l":170.17,"n":319,"o":170.465,"t":"2026-10-15T15:45:00Z","v":10766,"vw":170.43874},{"c":170.415,"h":170.63,"l":170.0375,"n":636,"o":170.36,"t":"2026-10-15T15:50:00Z","v":46554,"vw":170.333707},{"c":170.39,"h":170.67,"l":170.39,"n":344,"o":170.415,"t":"2026-10-15T15:55:00Z","v":11302,"vw":170.555929},{"c":170.02,"h":170.46,"l":169.535,"n":396,"o":170.46,"t":"2026-10-15T16:00:00Z","v":17720,"vw":169.955629},{"c":170.08,"h":170.08,"l":169.7,"n":194,"o":169.99,"t":"2026-10-15T16:05:00Z","v":6133,"vw":169.813663},{"c":169.525,"h":170.08,"l":169.23,"n":328,"o":170.07,"t":"2026-10-15T16:10:00Z","v":19976,"vw":169.615037},{"c":169.77,"h":170,"l":169.43,"n":407,"o":169.64,"t":"2026-10-15T16:15:00Z","v":20630,"vw":169.660177},{"c":169.965,"h":170.16,"l":169.795,"n":252,"o":169.86,"t":"2026-10-15T16:20:00Z","v":5890,"vw":169.9293},{"c":170.2925,"h":170.44,"l":170.1,"n":253,"o":170.1,"t":"2026-10-15T16:25:00Z","v":4562,"vw":170.265669},{"c":170.25,"h":170.59,"l":170.175,"n":337,"o":170.22,"t":"2026-10-15T16:30:00Z","v":10623,"vw":170.368681},{"c":170.525,"h":170.55,"l":170.17,"n":192,"o":170.17,"t":"2026-10-15T16:35:00Z","v":5427,"vw":170.466037},{"c":170.35,"h":170.69,"l":170.31,"n":226,"o":170.67,"t":"2026-10-15T16:40:00Z","v":7360,"vw":170.475229},{"c":170.01,"h":170.53,"l":170.01,"n":256,"o":170.335,"t":"2026-10-15T16:45:00Z","v":10726,"vw":170.223352},{"c":169.755,"h":170.11,"l":169.74,"n":377,"o":170.07,"t":"2026-10-15T16:50:00Z","v":23615,"vw":169.947745},{"c":170.475,"h":170.475,"l":169.755,"n":256,"o":169.755,"t":"2026-10-15T16:55:00Z","v":6033,"vw":170.03521},{"c":170.385,"h":170.78,"l":170.3,"n":290,"o":170.48,"t":"2026-10-15T17:00:00Z","v":7549,"vw":170.542031},{"c":170.48,"h":170.82,"l":170.39,"n":182,"o":170.39,"t":"2026-10-15T17:05:00Z","v":5687,"vw":170.502499},{"c":170.08,"h":170.565,"l":170.08,"n":300,"o":170.5,"t":"2026-10-15T17:10:00Z","v":6807,"vw":170.386534},{"c":170.38,"h":170.43,"l":170.11,"n":363,"o":170.23,"t":"2026-10-15T17:15:00Z","v":8743,"vw":170.321425},{"c":170.26,"h":170.49,"l":170.18,"n":201,"o":170.49,"t":"2026-10-15T17:20:00Z","v":5333,"vw":170.292984},{"c":170.565,"h":170.69,"l":170.2551,"n":236,"o":170.2551,"t":"2026-10-15T17:25:00Z","v":3904,"vw":170.485213},{"c":171.46,"h":171.47,"l":170.665,"n":417,"o":170.665,"t":"2026-10-15T17:30:00Z","v":13703,"vw":171.273094},{"c":171.25,"h":171.65,"l":171.19,"n":366,"o":171.49,"t":"2026-10-15T17:35:00Z","v":13487,"vw":171.438263},{"c":171.55,"h":171.76,"l":171.17,"n":271,"o":171.24,"t":"2026-10-15T17:40:00Z","v":9131,"vw":171.445188},{"c":171.03,"h":171.77,"l":170.805,"n":371,"o":171.55,"t":"2026-10-15T17:45:00Z","v":12164,"vw":171.374983},{"c":170.96,"h":171.29,"l":170.95,"n":319,"o":170.985,"t":"2026-10-15T17:50:00Z","v":7129,"vw":171.113341},{"c":171.245,"h":171.44,"l":171.08,"n":438,"o":171.11,"t":"2026-10-15T17:55:00Z","v":11101,"vw":171.227184},{"c":171.58,"h":171.58,"l":171.39,"n":261,"o":171.39,"t":"2026-10-15T18:00:00Z","v":7330,"vw":171.473933},{"c":171.11,"h":171.58,"l":171.04,"n":349,"o":171.58,"t":"2026-10-15T18:05:00Z","v":14047,"vw":171.268927},{"c":170.82,"h":171.075,"l":170.65,"n":248,"o":171.075,"t":"2026-10-15T18:10:00Z","v":8178,"vw":170.825334},{"c":170.415,"h":170.91,"l":170.26,"n":232,"o":170.84,"t":"2026-10-15T18:15:00Z","v":6321,"vw":170.731847},{"c":170.175,"h":170.67,"l":170.175,"n":267,"o":170.415,"t":"2026-10-15T18:20:00Z","v":8595,"vw":170.416024},{"c":170.08,"h":170.24,"l":170.01,"n":227,"o":170.175,"t":"2026-10-15T18:25:00Z","v":5046,"vw":170.103819},{"c":170.215,"h":170.315,"l":170.2,"n":236,"o":170.2,"t":"2026-10-15T18:30:00Z","v":5031,"vw":170.235587},{"c":169.73,"h":170.03,"l":169.67,"n":295,"o":170.03,"t":"2026-10-15T18:35:00Z","v":6456,"vw":169.841022},{"c":169.244,"h":169.75,"l":169.19,"n":318,"o":169.75,"t":"2026-10-15T18:40:00Z","v":9386,"vw":169.389878},{"c":169.26,"h":169.34,"l":168.82,"n":495,"o":169.27,"t":"2026-10-15T18:45:00Z","v":18659,"vw":169.069578},{"c":169.685,"h":169.78,"l":169.19,"n":394,"o":169.3,"t":"2026-10-15T18:50:00Z","v":14967,"vw":169.491658},{"c":169.76,"h":169.76,"l":169.11,"n":323,"o":169.625,"t":"2026-10-15T18:55:00Z","v":9661,"vw":169.395458},{"c":169.86,"h":169.97,"l":169.61,"n":292,"o":169.61,"t":"2026-10-15T19:00:00Z","v":6816,"vw":169.823933},{"c":169.29,"h":169.85,"l":169.17,"n":510,"o":169.78,"t":"2026-10-15T19:05:00Z","v":22916,"vw":169.270862},{"c":169.185,"h":169.3,"l":169.05,"n":278,"o":169.22,"t":"2026-10-15T19:10:00Z","v":6399,"vw":169.168098},{"c":169.2,"h":169.29,"l":168.91,"n":539,"o":169.18,"t":"2026-10-15T19:15:00Z","v":18049,"vw":169.151626},{"c":169.18,"h":169.33,"l":169.1,"n":303,"o":169.17,"t":"2026-10-15T19:20:00Z","v":5444,"vw":169.210185},{"c":169.01,"h":169.43,"l":169.01,"n":580,"o":169.26,"t":"2026-10-15T19:25:00Z","v":20547,"vw":169.273067},{"c":169.47,"h":169.55,"l":168.99,"n":456,"o":169,"t":"2026-10-15T19:30:00Z","v":15653,"vw":169.321959},{"c":169.35,"h":169.54,"l":169.04,"n":493,"o":169.475,"t":"2026-10-15T19:35:00Z","v":13418,"vw":169.352285},{"c":169.52,"h":169.59,"l":169.29,"n":515,"o":169.29,"t":"2026-10-15T19:40:00Z","v":15339,"vw":169.469569},{"c":169.015,"h":169.51,"l":168.97,"n":569,"o":169.49,"t":"2026-10-15T19:45:00Z","v":15313,"vw":169.200824},{"c":168.83,"h":169.14,"l":168.4,"n":1103,"o":168.94,"t":"2026-10-15T19:50:00Z","v":44445,"vw":168.831366},{"c":169.14,"h":169.63,"l":168.97,"n":2359,"o":169.06,"t":"2026-10-15T19:55:00Z","v":90604,"vw":169.259384},{"c":169.12,"h":169.12,"l":169.12,"n":56,"o":169.12,"t":"2026-10-15T20:00:00Z","v":107523,"vw":169.12},{"c":169.12,"h":169.12,"l":169.12,"n":1,"o":169.12,"t":"2026-10-15T20:25:00Z","v":87936,"vw":169.12},{"c":169,"h":169,"l":169,"n":6,"o":169,"t":"2026-10-15T21:40:00Z","v":225,"vw":169},{"c":169.67,"h":170.06,"l":168.75,"n":134,"o":170.06,"t":"2026-10-16T13:30:00Z","v":15119,"vw":169.950573},{"c":169.74,"h":169.94,"l":169.51,"n":125,"o":169.595,"t":"2026-10-16T13:35:00Z","v":2678,"vw":169.76},{"c":171.695,"h":171.85,"l":170.34,"n":130,"o":170.39,"t":"2026-10-16T13:40:00Z","v":4488,"vw":171.083429},{"c":172.7003,"h":173,"l":171.695,"n":296,"o":171.695,"t":"2026-10-16T13:45:00Z","v":14058,"vw":172.435679},{"c":172.3,"h":172.92,"l":172.1051,"n":235,"o":172.745,"t":"2026-10-16T13:50:00Z","v":7138,"vw":172.509443},{"c":172.46,"h":172.88,"l":172.41,"n":184,"o":172.5,"t":"2026-10-16T13:55:00Z","v":5199,"vw":172.61616},{"c":171.86,"h":173.17,"l":171.66,"n":414,"o":172.575,"t":"2026-10-16T14:00:00Z","v":21834,"vw":172.739632},{"c":170.905,"h":171.88,"l":170.905,"n":225,"o":171.88,"t":"2026-10-16T14:05:00Z","v":7959,"vw":171.266782},{"c":170.1125,"h":171.04,"l":170.1125,"n":231,"o":170.67,"t":"2026-10-16T14:10:00Z","v":8349,"vw":170.886434},{"c":170.455,"h":170.5,"l":169.71,"n":232,"o":170.41,"t":"2026-10-16T14:15:00Z","v":11091,"vw":170.26971},{"c":171.235,"h":171.235,"l":170.18,"n":201,"o":170.455,"t":"2026-10-16T14:20:00Z","v":8711,"vw":170.848632},{"c":171.26,"h":171.57,"l":171.24,"n":167,"o":171.24,"t":"2026-10-16T14:25:00Z","v":3227,"vw":171.374733},{"c":170.79,"h":171.16,"l":170.78,"n":137,"o":171.1,"t":"2026-10-16T14:30:00Z","v":2398,"vw":170.953636},{"c":171.085,"h":171.305,"l":170.685,"n":320,"o":170.97,"t":"2026-10-16T14:35:00Z","v":15435,"vw":171.008602},{"c":170.15,"h":171,"l":170.15,"n":175,"o":171,"t":"2026-10-16T14:40:00Z","v":5065,"vw":170.658986},{"c":170.41,"h":170.54,"l":169.87,"n":100,"o":169.87,"t":"2026-10-16T14:45:00Z","v":2525,"vw":170.316233},{"c":171.295,"h":171.295,"l":170.62,"n":233,"o":170.63,"t":"2026-10-16T14:50:00Z","v":5056,"vw":170.925538},{"c":171.34,"h":171.34,"l":171.1,"n":123,"o":171.2575,"t":"2026-10-16T14:55:00Z","v":2840,"vw":171.199478},{"c":171.05,"h":171.16,"l":170.92,"n":134,"o":171.16,"t":"2026-10-16T15:00:00Z","v":2412,"vw":171.069487},{"c":171.23,"h":171.23,"l":171.14,"n":73,"o":171.14,"t":"2026-10-16T15:05:00Z","v":848,"vw":171.19},{"c":171.18,"h":171.37,"l":171,"n":175,"o":171.13,"t":"2026-10-16T15:10:00Z","v":3600,"vw":171.233012},{"c":170.91,"h":171.26,"l":170.91,"n":118,"o":171.26,"t":"2026-10-16T15:15:00Z","v":2369,"vw":171.032084},{"c":171.345,"h":171.58,"l":170.99,"n":129,"o":171.1,"t":"2026-10-16T15:20:00Z","v":3111,"vw":171.248916},{"c":171.285,"h":171.5,"l":171.17,"n":178,"o":171.37,"t":"2026-10-16T15:25:00Z","v":3923,"vw":171.318329},{"c":171.49,"h":171.49,"l":171.15,"n":186,"o":171.39,"t":"2026-10-16T15:30:00Z","v":7143,"vw":171.260553},{"c":171.1924,"h":171.555,"l":171.1924,"n":110,"o":171.42,"t":"2026-10-16T15:35:00Z","v":3052,"vw":171.385224},{"c":170.91,"h":171.35,"l":170.91,"n":93,"o":171.265,"t":"2026-10-16T15:40:00Z","v":2794,"vw":171.079256},{"c":171.19,"h":171.19,"l":170.93,"n":115,"o":170.93,"t":"2026-10-16T15:45:00Z","v":2301,"vw":171.139378},{"c":171.2152,"h":171.285,"l":171.03,"n":139,"o":171.19,"t":"2026-10-16T15:50:00Z","v":4121,"vw":171.130117},{"c":170.87,"h":171.265,"l":170.84,"n":137,"o":171.08,"t":"2026-10-16T15:55:00Z","v":3526,"vw":170.945384},{"c":171.16,"h":171.16,"l":170.83,"n":238,"o":170.985,"t":"2026-10-16T16:00:00Z","v":5137,"vw":170.944898},{"c":171.26,"h":171.33,"l":171.2,"n":179,"o":171.23,"t":"2026-10-16T16:05:00Z","v":3218,"vw":171.261563},{"c":171.4,"h":171.4,"l":170.66,"n":639,"o":171.225,"t":"2026-10-16T16:10:00Z","v":47779,"vw":170.940866},{"c":171.38,"h":171.72,"l":171.37,"n":183,"o":171.4,"t":"2026-10-16T16:15:00Z","v":5470,"vw":171.494205},{"c":171.51,"h":171.58,"l":171.46,"n":88,"o":171.47,"t":"2026-10-16T16:20:00Z","v":1930,"vw":171.500833},{"c":171.18,"h":171.56,"l":171.02,"n":461,"o":171.52,"t":"2026-10-16T16:25:00Z","v":21517,"vw":171.262152},{"c":171.36,"h":171.38,"l":170.86,"n":230,"o":170.99,"t":"2026-10-16T16:30:00Z","v":21619,"vw":170.995196},{"c":171.2,"h":171.38,"l":171.045,"n":133,"o":171.23,"t":"2026-10-16T16:35:00Z","v":5610,"vw":171.2992},{"c":171.175,"h":171.33,"l":171.0596,"n":351,"o":171.33,"t":"2026-10-16T16:40:00Z","v":16694,"vw":171.187837},{"c":171.115,"h":171.42,"l":171.09,"n":234,"o":171.175,"t":"2026-10-16T16:45:00Z","v":8015,"vw":171.186118},{"c":171.23,"h":171.23,"l":170.96,"n":239,"o":171.12,"t":"2026-10-16T16:50:00Z","v":8923,"vw":171.100466},{"c":171.12,"h":171.29,"l":170.96,"n":259,"o":171.09,"t":"2026-10-16T16:55:00Z","v":7262,"vw":171.100342},{"c":170.2625,"h":171.2,"l":170.2625,"n":457,"o":171.2,"t":"2026-10-16T17:00:00Z","v":24045,"vw":170.920803},{"c":170.2301,"h":170.455,"l":170.185,"n":255,"o":170.45,"t":"2026-10-16T17:05:00Z","v":6693,"vw":170.368065},{"c":171.14,"h":171.18,"l":170.37,"n":275,"o":170.38,"t":"2026-10-16T17:10:00Z","v":15815,"vw":170.798929},{"c":170.515,"h":171.075,"l":170.515,"n":245,"o":171.075,"t":"2026-10-16T17:15:00Z","v":20449,"vw":171.003562},{"c":170.5,"h":170.715,"l":170.5,"n":168,"o":170.515,"t":"2026-10-16T17:20:00Z","v":19200,"vw":170.516557},{"c":170.74,"h":171.095,"l":170.74,"n":278,"o":170.84,"t":"2026-10-16T17:25:00Z","v":5909,"vw":170.983828},{"c":170.705,"h":170.9178,"l":170.454,"n":108,"o":170.74,"t":"2026-10-16T17:30:00Z","v":4389,"vw":170.729479},{"c":170.735,"h":170.78,"l":170.685,"n":90,"o":170.685,"t":"2026-10-16T17:35:00Z","v":1491,"vw":170.744217},{"c":170.925,"h":171.19,"l":170.74,"n":227,"o":170.74,"t":"2026-10-16T17:40:00Z","v":4409,"vw":170.930799},{"c":170.88,"h":170.88,"l":170.685,"n":103,"o":170.75,"t":"2026-10-16T17:45:00Z","v":2541,"vw":170.714279},{"c":170.31,"h":170.75,"l":170.28,"n":157,"o":170.75,"t":"2026-10-16T17:50:00Z","v":3422,"vw":170.431343},{"c":170.115,"h":170.31,"l":170.1,"n":173,"o":170.31,"t":"2026-10-16T17:55:00Z","v":3099,"vw":170.141803},{"c":169.92,"h":170.09,"l":169.92,"n":85,"o":170.09,"t":"2026-10-16T18:00:00Z","v":1534,"vw":169.973136},{"c":169.805,"h":169.99,"l":169.545,"n":206,"o":169.78,"t":"2026-10-16T18:05:00Z","v":5514,"vw":169.8862},{"c":169.86,"h":169.875,"l":169.7,"n":146,"o":169.875,"t":"2026-10-16T18:10:00Z","v":2814,"vw":169.77809},{"c":169.86,"h":170.06,"l":169.76,"n":119,"o":170.02,"t":"2026-10-16T18:15:00Z","v":1881,"vw":169.925},{"c":169.915,"h":169.99,"l":169.66,"n":220,"o":169.85,"t":"2026-10-16T18:20:00Z","v":4040,"vw":169.800392},{"c":169.77,"h":169.96,"l":169.6101,"n":138,"o":169.83,"t":"2026-10-16T18:25:00Z","v":3810,"vw":169.78927},{"c":169.81,"h":169.81,"l":169.7372,"n":27,"o":169.7372,"t":"2026-10-16T18:30:00Z","v":776,"vw":169.749415},{"c":170.03,"h":170.03,"l":169.5772,"n":303,"o":169.94,"t":"2026-10-16T18:35:00Z","v":5976,"vw":169.790439},{"c":170.215,"h":170.215,"l":169.91,"n":328,"o":169.91,"t":"2026-10-16T18:40:00Z","v":4315,"vw":170.102643},{"c":170.27,"h":170.33,"l":170.27,"n":182,"o":170.33,"t":"2026-10-16T18:45:00Z","v":2726,"vw":170.295478},{"c":170.0475,"h":170.285,"l":170.045,"n":188,"o":170.19,"t":"2026-10-16T18:50:00Z","v":3204,"vw":170.116454},{"c":170.05,"h":170.05,"l":169.84,"n":191,"o":169.95,"t":"2026-10-16T18:55:00Z","v":2909,"vw":169.942079},{"c":170.47,"h":170.49,"l":170.07,"n":351,"o":170.07,"t":"2026-10-16T19:00:00Z","v":6781,"vw":170.315172},{"c":170.26,"h":170.51,"l":170.26,"n":190,"o":170.46,"t":"2026-10-16T19:05:00Z","v":3106,"vw":170.43261},{"c":170.27,"h":170.48,"l":170.0701,"n":307,"o":170.0701,"t":"2026-10-16T19:10:00Z","v":4798,"vw":170.315968},{"c":170.77,"h":170.91,"l":170.275,"n":252,"o":170.275,"t":"2026-10-16T19:15:00Z","v":5757,"vw":170.650861},{"c":170.79,"h":170.79,"l":170.635,"n":249,"o":170.74,"t":"2026-10-16T19:20:00Z","v":3184,"vw":170.708965},{"c":170.67,"h":170.81,"l":170.63,"n":349,"o":170.81,"t":"2026-10-16T19:25:00Z","v":6623,"vw":170.689683},{"c":171.14,"h":171.21,"l":170.79,"n":443,"o":170.79,"t":"2026-10-16T19:30:00Z","v":7627,"vw":171.009143},{"c":171.59,"h":171.7,"l":170.86,"n":694,"o":171.21,"t":"2026-10-16T19:35:00Z","v":29975,"vw":171.143206},{"c":171.75,"h":171.85,"l":171.38,"n":374,"o":171.73,"t":"2026-10-16T19:40:00Z","v":9250,"vw":171.69506},{"c":171.59,"h":171.945,"l":171.5,"n":541,"o":171.74,"t":"2026-10-16T19:45:00Z","v":13866,"vw":171.701153},{"c":172.27,"h":172.4,"l":171.54,"n":799,"o":171.68,"t":"2026-10-16T19:50:00Z","v":26359,"vw":172.025801},{"c":172.54,"h":172.81,"l":172.39,"n":2742,"o":172.43,"t":"2026-10-16T19:55:00Z","v":101795,"vw":172.584018},{"c":172.57,"h":172.57,"l":172.57,"n":53,"o":172.57,"t":"2026-10-16T20:00:00Z","v":109554,"vw":172.57},{"c":172.57,"h":172.57,"l":172.57,"n":1,"o":172.57,"t":"2026-10-16T20:25:00Z","v":175872,"vw":172.57},{"c":172.09,"h":172.09,"l":172.09,"n":10,"o":172.09,"t":"2026-10-19T08:00:00Z","v":289,"vw":172.09},{"c":171.88,"h":171.88,"l":171.88,"n":3,"o":171.88,"t":"2026-10-19T08:55:00Z","v":260,"vw":171.88},{"c":170,"h":170.01,"l":170,"n":2,"o":170.01,"t":"2026-10-19T11:30:00Z","v":200,"vw":170.005},{"c":169.54,"h":169.59,"l":169.54,"n":19,"o":169.59,"t":"2026-10-19T13:25:00Z","v":635,"vw":169.567692},{"c":169.49,"h":171.48,"l":169.49,"n":130,"o":171.48,"t":"2026-10-19T13:30:00Z","v":18870,"vw":170.896265},{"c":169.845,"h":170.17,"l":169.525,"n":93,"o":169.57,"t":"2026-10-19T13:35:00Z","v":2946,"vw":169.683792},{"c":168.955,"h":170.03,"l":168.8925,"n":153,"o":170.03,"t":"2026-10-19T13:40:00Z","v":5420,"vw":169.310102},{"c":169.046,"h":169.31,"l":168.46,"n":218,"o":168.95,"t":"2026-10-19T13:45:00Z","v":10371,"vw":168.872848},{"c":168.296,"h":169.09,"l":167.7,"n":167,"o":168.8301,"t":"2026-10-19T13:50:00Z","v":9989,"vw":168.645628},{"c":168.79,"h":169.035,"l":168.42,"n":172,"o":168.42,"t":"2026-10-19T13:55:00Z","v":4608,"vw":168.675692},{"c":169.2075,"h":169.255,"l":168.4188,"n":157,"o":168.78,"t":"2026-10-19T14:00:00Z","v":4898,"vw":169.060444},{"c":170,"h":170,"l":169.25,"n":314,"o":169.4,"t":"2026-10-19T14:05:00Z","v":7836,"vw":169.574663},{"c":170.11,"h":170.27,"l":169.94,"n":171,"o":170.13,"t":"2026-10-19T14:10:00Z","v":2725,"vw":170.130288},{"c":170.315,"h":170.905,"l":170.12,"n":293,"o":170.32,"t":"2026-10-19T14:15:00Z","v":8048,"vw":170.551991},{"c":170.54,"h":170.76,"l":170.08,"n":169,"o":170.315,"t":"2026-10-19T14:20:00Z","v":3804,"vw":170.345683},{"c":170.595,"h":170.62,"l":170.38,"n":195,"o":170.41,"t":"2026-10-19T14:25:00Z","v":4157,"vw":170.48964},{"c":170.565,"h":170.605,"l":170.35,"n":351,"o":170.54,"t":"2026-10-19T14:30:00Z","v":4147,"vw":170.465592},{"c":170.645,"h":170.645,"l":170.535,"n":125,"o":170.55,"t":"2026-10-19T14:35:00Z","v":2879,"vw":170.571655},{"c":170.52,"h":170.63,"l":170.355,"n":276,"o":170.63,"t":"2026-10-19T14:40:00Z","v":8415,"vw":170.473803},{"c":170.21,"h":170.585,"l":170.07,"n":171,"o":170.57,"t":"2026-10-19T14:45:00Z","v":6468,"vw":170.344632},{"c":169.8,"h":169.99,"l":169.8,"n":140,"o":169.99,"t":"2026-10-19T14:50:00Z","v":2179,"vw":169.896429},{"c":169.84,"h":169.84,"l":169.63,"n":90,"o":169.8,"t":"2026-10-19T14:55:00Z","v":2582,"vw":169.68559},{"c":170.26,"h":170.26,"l":170.02,"n":187,"o":170.02,"t":"2026-10-19T15:00:00Z","v":3387,"vw":170.11398},{"c":170.25,"h":170.265,"l":170.06,"n":221,"o":170.265,"t":"2026-10-19T15:05:00Z","v":5494,"vw":170.145949},{"c":170.54,"h":170.59,"l":170.41,"n":211,"o":170.42,"t":"2026-10-19T15:10:00Z","v":4387,"vw":170.514672},{"c":170.68,"h":170.74,"l":170.54,"n":239,"o":170.54,"t":"2026-10-19T15:15:00Z","v":4074,"vw":170.675085},{"c":170.8,"h":170.8,"l":170.6508,"n":200,"o":170.69,"t":"2026-10-19T15:20:00Z","v":3683,"vw":170.709136},{"c":170.35,"h":170.9,"l":170.2713,"n":272,"o":170.825,"t":"2026-10-19T15:25:00Z","v":6279,"vw":170.692893},{"c":170.385,"h":170.41,"l":170.32,"n":117,"o":170.36,"t":"2026-10-19T15:30:00Z","v":1813,"vw":170.375247},{"c":170.24,"h":170.51,"l":170.07,"n":239,"o":170.395,"t":"2026-10-19T15:35:00Z","v":5523,"vw":170.388775},{"c":169.89,"h":170.23,"l":169.89,"n":146,"o":170.23,"t":"2026-10-19T15:40:00Z","v":3154,"vw":170.182552},{"c":169.6301,"h":170.09,"l":169.6301,"n":222,"o":169.99,"t":"2026-10-19T15:45:00Z","v":4553,"vw":169.921831},{"c":169.37,"h":169.82,"l":169.37,"n":136,"o":169.81,"t":"2026-10-19T15:50:00Z","v":7613,"vw":169.752126},{"c":169.5499,"h":169.59,"l":169.15,"n":236,"o":169.515,"t":"2026-10-19T15:55:00Z","v":9389,"vw":169.338967},{"c":168.97,"h":169.55,"l":168.9,"n":224,"o":169.425,"t":"2026-10-19T16:00:00Z","v":6033,"vw":169.159568},{"c":168.95,"h":169.1,"l":168.935,"n":128,"o":168.935,"t":"2026-10-19T16:05:00Z","v":2181,"vw":168.986223},{"c":168.93,"h":169.025,"l":168.93,"n":83,"o":169.025,"t":"2026-10-19T16:10:00Z","v":1446,"vw":168.948447},{"c":168.85,"h":169,"l":168.83,"n":119,"o":168.895,"t":"2026-10-19T16:15:00Z","v":2457,"vw":168.913451},{"c":168.9,"h":169.02,"l":168.76,"n":239,"o":168.85,"t":"2026-10-19T16:20:00Z","v":4639,"vw":168.861236},{"c":169.01,"h":169.04,"l":169.01,"n":77,"o":169.04,"t":"2026-10-19T16:25:00Z","v":757,"vw":169.025},{"c":168.925,"h":169.07,"l":168.89,"n":120,"o":169.07,"t":"2026-10-19T16:30:00Z","v":2767,"vw":168.963667},{"c":168.825,"h":168.87,"l":168.79,"n":183,"o":168.82,"t":"2026-10-19T16:35:00Z","v":3531,"vw":168.842474},{"c":168.97,"h":168.97,"l":168.75,"n":236,"o":168.75,"t":"2026-10-19T16:40:00Z","v":3821,"vw":168.866756},{"c":169.045,"h":169.11,"l":168.93,"n":153,"o":168.93,"t":"2026-10-19T16:45:00Z","v":3501,"vw":169.0019},{"c":168.81,"h":169.03,"l":168.81,"n":209,"o":169.03,"t":"2026-10-19T16:50:00Z","v":2923,"vw":168.915645},{"c":168.885,"h":168.885,"l":168.885,"n":22,"o":168.885,"t":"2026-10-19T16:55:00Z","v":339,"vw":168.885},{"c":168.65,"h":168.815,"l":168.65,"n":189,"o":168.76,"t":"2026-10-19T17:00:00Z","v":4032,"vw":168.737941},{"c":168.805,"h":168.81,"l":168.6,"n":95,"o":168.71,"t":"2026-10-19T17:05:00Z","v":1993,"vw":168.736692},{"c":168.75,"h":168.83,"l":168.73,"n":101,"o":168.76,"t":"2026-10-19T17:10:00Z","v":2564,"vw":168.76934},{"c":168.805,"h":168.84,"l":168.71,"n":117,"o":168.71,"t":"2026-10-19T17:15:00Z","v":3412,"vw":168.777444},{"c":169.02,"h":169.1466,"l":168.93,"n":119,"o":168.93,"t":"2026-10-19T17:20:00Z","v":2920,"vw":168.976813},{"c":168.99,"h":169.035,"l":168.9,"n":131,"o":169.03,"t":"2026-10-19T17:25:00Z","v":3573,"vw":168.94675},{"c":168.765,"h":169.08,"l":168.76,"n":263,"o":169.0101,"t":"2026-10-19T17:30:00Z","v":8721,"vw":168.897369},{"c":168.795,"h":168.84,"l":168.63,"n":242,"o":168.72,"t":"2026-10-19T17:35:00Z","v":7458,"vw":168.753938},{"c":169.05,"h":169.25,"l":168.88,"n":206,"o":168.88,"t":"2026-10-19T17:40:00Z","v":4465,"vw":169.036923},{"c":168.905,"h":168.915,"l":168.84,"n":70,"o":168.84,"t":"2026-10-19T17:45:00Z","v":1193,"vw":168.893049},{"c":168.83,"h":168.9,"l":168.744,"n":64,"o":168.9,"t":"2026-10-19T17:50:00Z","v":1130,"vw":168.838996},{"c":168.65,"h":168.81,"l":168.491,"n":241,"o":168.81,"t":"2026-10-19T17:55:00Z","v":5735,"vw":168.6605},{"c":168.925,"h":168.99,"l":168.72,"n":182,"o":168.72,"t":"2026-10-19T18:00:00Z","v":4166,"vw":168.86246},{"c":168.98,"h":169.05,"l":168.92,"n":150,"o":169.03,"t":"2026-10-19T18:05:00Z","v":3224,"vw":168.991729},{"c":168.8903,"h":169.04,"l":168.85,"n":138,"o":169.005,"t":"2026-10-19T18:10:00Z","v":4184,"vw":168.924435},{"c":168.98,"h":168.99,"l":168.92,"n":166,"o":168.9625,"t":"2026-10-19T18:15:00Z","v":3690,"vw":168.959372},{"c":169.155,"h":169.18,"l":169.06,"n":196,"o":169.06,"t":"2026-10-19T18:20:00Z","v":3667,"vw":169.130526},{"c":169.04,"h":169.21,"l":169.04,"n":195,"o":169.095,"t":"2026-10-19T18:25:00Z","v":5726,"vw":169.126177},{"c":169.0623,"h":169.125,"l":168.98,"n":148,"o":169.125,"t":"2026-10-19T18:30:00Z","v":3206,"vw":169.042984},{"c":169.044,"h":169.11,"l":168.98,"n":179,"o":169.05,"t":"2026-10-19T18:35:00Z","v":4351,"vw":169.064578},{"c":168.84,"h":168.98,"l":168.78,"n":201,"o":168.98,"t":"2026-10-19T18:40:00Z","v":4232,"vw":168.850195},{"c":168.64,"h":168.85,"l":168.64,"n":233,"o":168.85,"t":"2026-10-19T18:45:00Z","v":6136,"vw":168.762069},{"c":168.38,"h":168.78,"l":168.34,"n":132,"o":168.78,"t":"2026-10-19T18:50:00Z","v":3078,"vw":168.550422},{"c":168.595,"h":168.73,"l":168.4,"n":261,"o":168.4,"t":"2026-10-19T18:55:00Z","v":6034,"vw":168.562299},{"c":168.77,"h":168.79,"l":168.715,"n":203,"o":168.74,"t":"2026-10-19T19:00:00Z","v":5155,"vw":168.749492},{"c":168.75,"h":168.83,"l":168.65,"n":308,"o":168.77,"t":"2026-10-19T19:05:00Z","v":6837,"vw":168.733631},{"c":168.93,"h":168.93,"l":168.805,"n":130,"o":168.815,"t":"2026-10-19T19:10:00Z","v":2613,"vw":168.818346},{"c":168.7,"h":168.875,"l":168.615,"n":322,"o":168.875,"t":"2026-10-19T19:15:00Z","v":6219,"vw":168.759276},{"c":168.945,"h":169.01,"l":168.68,"n":306,"o":168.68,"t":"2026-10-19T19:20:00Z","v":6928,"vw":168.877344},{"c":168.755,"h":168.81,"l":168.72,"n":234,"o":168.81,"t":"2026-10-19T19:25:00Z","v":3080,"vw":168.767065},{"c":168.63,"h":168.86,"l":168.555,"n":396,"o":168.71,"t":"2026-10-19T19:30:00Z","v":9696,"vw":168.714088},{"c":168.61,"h":168.77,"l":168.61,"n":304,"o":168.68,"t":"2026-10-19T19:35:00Z","v":5545,"vw":168.704176},{"c":168.28,"h":168.55,"l":168.28,"n":468,"o":168.53,"t":"2026-10-19T19:40:00Z","v":8229,"vw":168.469894},{"c":168.56,"h":168.58,"l":168.315,"n":569,"o":168.315,"t":"2026-10-19T19:45:00Z","v":12600,"vw":168.441777},{"c":168.71,"h":168.81,"l":168.42,"n":713,"o":168.62,"t":"2026-10-19T19:50:00Z","v":24313,"vw":168.581419},{"c":168.155,"h":168.705,"l":167.92,"n":1898,"o":168.705,"t":"2026-10-19T19:55:00Z","v":54229,"vw":168.134055},{"c":168.07,"h":168.07,"l":168.07,"n":52,"o":168.07,"t":"2026-10-19T20:00:00Z","v":116885,"vw":168.07},{"c":168.07,"h":168.07,"l":168.07,"n":1,"o":168.07,"t":"2026-10-19T20:25:00Z","v":10111,"vw":168.07},{"c":168.2,"h":168.2,"l":168.2,"n":1,"o":168.2,"t":"2026-10-19T21:10:00Z","v":500,"vw":168.2},{"c":168.2,"h":168.2,"l":168.2,"n":1,"o":168.2,"t":"2026-10-19T21:30:00Z","v":1000,"vw":168.2},{"c":167.715,"h":169.44,"l":167.715,"n":203,"o":168.23,"t":"2026-10-20T13:30:00Z","v":15886,"vw":168.218882},{"c":168.7121,"h":169.48,"l":167.92,"n":125,"o":167.92,"t":"2026-10-20T13:35:00Z","v":4089,"vw":168.427613},{"c":168.64,"h":169.68,"l":168.64,"n":163,"o":168.65,"t":"2026-10-20T13:40:00Z","v":6286,"vw":169.296786},{"c":170.01,"h":170.104,"l":169.06,"n":202,"o":169.065,"t":"2026-10-20T13:45:00Z","v":10216,"vw":169.466433},{"c":170.72,"h":170.72,"l":169.9,"n":216,"o":169.905,"t":"2026-10-20T13:50:00Z","v":11145,"vw":170.193822},{"c":170.55,"h":171,"l":170.45,"n":159,"o":170.99,"t":"2026-10-20T13:55:00Z","v":8582,"vw":170.812056},{"c":169.695,"h":170.67,"l":169.3175,"n":225,"o":170.56,"t":"2026-10-20T14:00:00Z","v":6359,"vw":169.680208},{"c":169.72,"h":169.8,"l":169.36,"n":157,"o":169.57,"t":"2026-10-20T14:05:00Z","v":6002,"vw":169.632122},{"c":169.24,"h":169.8,"l":169.12,"n":283,"o":169.71,"t":"2026-10-20T14:10:00Z","v":13316,"vw":169.426954},{"c":169.75,"h":169.75,"l":168.9263,"n":124,"o":169.18,"t":"2026-10-20T14:15:00Z","v":3101,"vw":169.264893},{"c":170.295,"h":170.42,"l":169.985,"n":134,"o":170,"t":"2026-10-20T14:20:00Z","v":2616,"vw":170.125457},{"c":170.525,"h":170.74,"l":170.285,"n":218,"o":170.33,"t":"2026-10-20T14:25:00Z","v":6461,"vw":170.410972},{"c":171.175,"h":171.175,"l":171,"n":92,"o":171,"t":"2026-10-20T14:30:00Z","v":1207,"vw":171.111},{"c":170.73,"h":171.145,"l":170.5956,"n":95,"o":171.145,"t":"2026-10-20T14:35:00Z","v":1980,"vw":170.835186},{"c":171.23,"h":171.32,"l":171.23,"n":32,"o":171.31,"t":"2026-10-20T14:40:00Z","v":593,"vw":171.286667},{"c":171.695,"h":171.89,"l":171.52,"n":179,"o":171.89,"t":"2026-10-20T14:45:00Z","v":8892,"vw":171.697872},{"c":172.26,"h":172.26,"l":171.63,"n":208,"o":171.7,"t":"2026-10-20T14:50:00Z","v":11206,"vw":171.808656},{"c":172.89,"h":172.89,"l":172.445,"n":210,"o":172.5,"t":"2026-10-20T14:55:00Z","v":3400,"vw":172.557003},{"c":172.895,"h":173,"l":172.84,"n":151,"o":173,"t":"2026-10-20T15:00:00Z","v":3565,"vw":172.891953},{"c":172.9567,"h":173.49,"l":172.86,"n":541,"o":173.07,"t":"2026-10-20T15:05:00Z","v":28817,"vw":173.045308},{"c":172.6854,"h":173.52,"l":172.6701,"n":216,"o":172.85,"t":"2026-10-20T15:10:00Z","v":7350,"vw":173.029035},{"c":172.88,"h":173.265,"l":172.85,"n":330,"o":172.87,"t":"2026-10-20T15:15:00Z","v":4570,"vw":173.034878},{"c":172.72,"h":172.96,"l":172.72,"n":82,"o":172.96,"t":"2026-10-20T15:20:00Z","v":705,"vw":172.84},{"c":172.73,"h":172.73,"l":172.401,"n":161,"o":172.715,"t":"2026-10-20T15:25:00Z","v":3619,"vw":172.588504},{"c":172.37,"h":172.37,"l":172.145,"n":109,"o":172.21,"t":"2026-10-20T15:30:00Z","v":2964,"vw":172.264454},{"c":172.385,"h":172.53,"l":172.265,"n":114,"o":172.265,"t":"2026-10-20T15:35:00Z","v":2776,"vw":172.35872},{"c":173.0147,"h":173.0147,"l":172.5801,"n":253,"o":172.63,"t":"2026-10-20T15:40:00Z","v":8254,"vw":172.857589},{"c":172.475,"h":173.04,"l":172.36,"n":173,"o":172.81,"t":"2026-10-20T15:45:00Z","v":4611,"vw":172.749789},{"c":172.465,"h":172.5,"l":172.38,"n":65,"o":172.49,"t":"2026-10-20T15:50:00Z","v":1778,"vw":172.456923},{"c":171.85,"h":172.41,"l":171.85,"n":76,"o":172.41,"t":"2026-10-20T15:55:00Z","v":1116,"vw":172.17531},{"c":171.64,"h":171.67,"l":171.355,"n":82,"o":171.66,"t":"2026-10-20T16:00:00Z","v":2551,"vw":171.618656},{"c":171.6,"h":171.6,"l":171.47,"n":57,"o":171.47,"t":"2026-10-20T16:05:00Z","v":1673,"vw":171.512308},{"c":171.91,"h":171.91,"l":171.66,"n":71,"o":171.77,"t":"2026-10-20T16:10:00Z","v":1779,"vw":171.739295},{"c":171.685,"h":171.77,"l":171.685,"n":103,"o":171.77,"t":"2026-10-20T16:15:00Z","v":1877,"vw":171.711782},{"c":171.07,"h":171.71,"l":171.07,"n":237,"o":171.56,"t":"2026-10-20T16:20:00Z","v":11450,"vw":171.635758},{"c":171.72,"h":171.75,"l":171.055,"n":251,"o":171.055,"t":"2026-10-20T16:25:00Z","v":6817,"vw":171.548815},{"c":171.79,"h":171.8125,"l":171.74,"n":142,"o":171.8,"t":"2026-10-20T16:30:00Z","v":2768,"vw":171.771252},{"c":171.765,"h":171.79,"l":171.63,"n":180,"o":171.79,"t":"2026-10-20T16:35:00Z","v":3780,"vw":171.732764},{"c":171.73,"h":171.76,"l":171.73,"n":31,"o":171.76,"t":"2026-10-20T16:40:00Z","v":554,"vw":171.745},{"c":171.9599,"h":171.9599,"l":171.65,"n":90,"o":171.65,"t":"2026-10-20T16:45:00Z","v":2323,"vw":171.810397},{"c":171.09,"h":171.94,"l":171.09,"n":142,"o":171.94,"t":"2026-10-20T16:50:00Z","v":3803,"vw":171.508966},{"c":171.06,"h":171.07,"l":170.89,"n":129,"o":171.07,"t":"2026-10-20T16:55:00Z","v":3472,"vw":170.983004},{"c":171.32,"h":171.32,"l":171.0875,"n":97,"o":171.17,"t":"2026-10-20T17:00:00Z","v":1881,"vw":171.168864},{"c":171.03,"h":171.36,"l":171.03,"n":109,"o":171.3,"t":"2026-10-20T17:05:00Z","v":2851,"vw":171.2825},{"c":170.745,"h":170.8,"l":170.745,"n":51,"o":170.77,"t":"2026-10-20T17:10:00Z","v":1376,"vw":170.780756},{"c":170.95,"h":170.95,"l":170.69,"n":142,"o":170.69,"t":"2026-10-20T17:15:00Z","v":3900,"vw":170.807939},{"c":171.0113,"h":171.0563,"l":170.845,"n":121,"o":170.98,"t":"2026-10-20T17:20:00Z","v":2947,"vw":170.971991},{"c":170.7361,"h":171.06,"l":170.7361,"n":44,"o":170.97,"t":"2026-10-20T17:25:00Z","v":2437,"vw":170.984295},{"c":170.98,"h":171.06,"l":170.98,"n":118,"o":171.03,"t":"2026-10-20T17:30:00Z","v":2025,"vw":171.019594},{"c":170.95,"h":171.19,"l":170.95,"n":150,"o":171.035,"t":"2026-10-20T17:35:00Z","v":3501,"vw":171.014245},{"c":171.24,"h":171.34,"l":171.07,"n":137,"o":171.11,"t":"2026-10-20T17:40:00Z","v":2673,"vw":171.237},{"c":171.35,"h":171.52,"l":171.35,"n":80,"o":171.43,"t":"2026-10-20T17:45:00Z","v":1990,"vw":171.391529},{"c":171.635,"h":171.635,"l":171.375,"n":65,"o":171.375,"t":"2026-10-20T17:50:00Z","v":1200,"vw":171.544286},{"c":171.62,"h":171.62,"l":171.36,"n":64,"o":171.61,"t":"2026-10-20T17:55:00Z","v":995,"vw":171.504886},{"c":171.61,"h":171.7999,"l":171.61,"n":77,"o":171.7999,"t":"2026-10-20T18:00:00Z","v":1389,"vw":171.74926},{"c":171.565,"h":171.82,"l":171.565,"n":95,"o":171.74,"t":"2026-10-20T18:05:00Z","v":2441,"vw":171.709001},{"c":171.6835,"h":171.6835,"l":171.43,"n":70,"o":171.43,"t":"2026-10-20T18:10:00Z","v":910,"vw":171.545412},{"c":171.39,"h":171.39,"l":171.39,"n":53,"o":171.39,"t":"2026-10-20T18:20:00Z","v":856,"vw":171.39},{"c":171.04,"h":171.04,"l":171.04,"n":18,"o":171.04,"t":"2026-10-20T18:25:00Z","v":248,"vw":171.04},{"c":171.42,"h":171.42,"l":171.34,"n":67,"o":171.42,"t":"2026-10-20T18:30:00Z","v":1198,"vw":171.396048},{"c":171.3251,"h":171.395,"l":171.24,"n":54,"o":171.395,"t":"2026-10-20T18:35:00Z","v":1743,"vw":171.303911},{"c":171.22,"h":171.335,"l":171.18,"n":133,"o":171.2,"t":"2026-10-20T18:40:00Z","v":2612,"vw":171.232933},{"c":171.3,"h":171.33,"l":171.215,"n":151,"o":171.215,"t":"2026-10-20T18:45:00Z","v":3385,"vw":171.247998},{"c":171.33,"h":171.33,"l":171.11,"n":181,"o":171.26,"t":"2026-10-20T18:50:00Z","v":3897,"vw":171.21162},{"c":171.4,"h":171.4,"l":171.275,"n":73,"o":171.3999,"t":"2026-10-20T18:55:00Z","v":4276,"vw":171.352382},{"c":171.665,"h":171.72,"l":171.52,"n":203,"o":171.52,"t":"2026-10-20T19:00:00Z","v":5205,"vw":171.645628},{"c":171.635,"h":171.69,"l":171.55,"n":138,"o":171.69,"t":"2026-10-20T19:05:00Z","v":2825,"vw":171.603945},{"c":171.6,"h":171.6,"l":171.52,"n":100,"o":171.54,"t":"2026-10-20T19:10:00Z","v":1696,"vw":171.547778},{"c":171.64,"h":171.675,"l":171.585,"n":112,"o":171.59,"t":"2026-10-20T19:15:00Z","v":2252,"vw":171.638335},{"c":171.41,"h":171.525,"l":171.41,"n":76,"o":171.525,"t":"2026-10-20T19:20:00Z","v":1286,"vw":171.4675},{"c":171.36,"h":171.49,"l":171.36,"n":92,"o":171.41,"t":"2026-10-20T19:25:00Z","v":1530,"vw":171.424325},{"c":171.62,"h":171.71,"l":171.5401,"n":355,"o":171.59,"t":"2026-10-20T19:30:00Z","v":6222,"vw":171.611077},{"c":171.47,"h":171.56,"l":171.39,"n":256,"o":171.56,"t":"2026-10-20T19:35:00Z","v":4070,"vw":171.465834},{"c":171.515,"h":171.66,"l":171.515,"n":371,"o":171.57,"t":"2026-10-20T19:40:00Z","v":5808,"vw":171.574889},{"c":171.795,"h":171.98,"l":171.69,"n":423,"o":171.7,"t":"2026-10-20T19:45:00Z","v":12291,"vw":171.838902},{"c":171.52,"h":171.75,"l":171.22,"n":477,"o":171.71,"t":"2026-10-20T19:50:00Z","v":10978,"vw":171.548448},{"c":171.63,"h":171.865,"l":171.25,"n":1807,"o":171.395,"t":"2026-10-20T19:55:00Z","v":56193,"vw":171.680053},{"c":171.71,"h":171.71,"l":171.71,"n":53,"o":171.71,"t":"2026-10-20T20:00:00Z","v":112097,"vw":171.71},{"c":170.73,"h":171.5,"l":170.73,"n":110,"o":171.39,"t":"2026-10-21T13:30:00Z","v":4565,"vw":171.3484},{"c":172.045,"h":172.4175,"l":170.71,"n":125,"o":170.72,"t":"2026-10-21T13:35:00Z","v":3661,"vw":171.352506},{"c":171.92,"h":172.15,"l":171.525,"n":58,"o":171.9,"t":"2026-10-21T13:40:00Z","v":1940,"vw":171.836016},{"c":171.39,"h":172.185,"l":171.39,"n":146,"o":172.185,"t":"2026-10-21T13:45:00Z","v":3686,"vw":171.783484},{"c":172.025,"h":172.025,"l":171.55,"n":62,"o":171.55,"t":"2026-10-21T13:50:00Z","v":2300,"vw":171.836277},{"c":172.226,"h":172.48,"l":171.76,"n":133,"o":172.37,"t":"2026-10-21T13:55:00Z","v":3706,"vw":172.280129},{"c":171.59,"h":171.835,"l":171.44,"n":148,"o":171.77,"t":"2026-10-21T14:00:00Z","v":4583,"vw":171.611188},{"c":170.87,"h":171.61,"l":170.87,"n":217,"o":171.595,"t":"2026-10-21T14:05:00Z","v":7637,"vw":171.215511},{"c":171.706,"h":172.3899,"l":171.17,"n":159,"o":171.17,"t":"2026-10-21T14:10:00Z","v":4020,"vw":171.726941},{"c":171.44,"h":171.975,"l":171.41,"n":132,"o":171.41,"t":"2026-10-21T14:15:00Z","v":2544,"vw":171.70599},{"c":171.95,"h":172.02,"l":171.39,"n":228,"o":171.42,"t":"2026-10-21T14:20:00Z","v":8688,"vw":171.889063},{"c":171.93,"h":172.32,"l":171.805,"n":221,"o":171.805,"t":"2026-10-21T14:25:00Z","v":6401,"vw":172.021993},{"c":172.5,"h":172.5,"l":171.95,"n":190,"o":171.95,"t":"2026-10-21T14:30:00Z","v":4524,"vw":172.209667},{"c":172.985,"h":172.985,"l":172.575,"n":190,"o":172.575,"t":"2026-10-21T14:35:00Z","v":3288,"vw":172.82101},{"c":172.8,"h":172.97,"l":172.7,"n":136,"o":172.97,"t":"2026-10-21T14:40:00Z","v":5380,"vw":172.818141},{"c":172.68,"h":173.4,"l":172.42,"n":605,"o":172.805,"t":"2026-10-21T14:45:00Z","v":56616,"vw":172.901617},{"c":172.445,"h":172.75,"l":172.145,"n":194,"o":172.68,"t":"2026-10-21T14:50:00Z","v":9905,"vw":172.505571},{"c":172.11,"h":172.38,"l":171.955,"n":133,"o":172.165,"t":"2026-10-21T14:55:00Z","v":3487,"vw":172.144286},{"c":171.98,"h":172.095,"l":171.98,"n":176,"o":171.98,"t":"2026-10-21T15:00:00Z","v":2933,"vw":172.022704},{"c":171.94,"h":172.205,"l":171.94,"n":82,"o":172.05,"t":"2026-10-21T15:05:00Z","v":1555,"vw":172.034228},{"c":171.86,"h":172.155,"l":171.82,"n":122,"o":172.1175,"t":"2026-10-21T15:10:00Z","v":3770,"vw":171.914047},{"c":172.15,"h":172.31,"l":171.96,"n":205,"o":171.96,"t":"2026-10-21T15:15:00Z","v":4579,"vw":172.058101},{"c":172.32,"h":172.32,"l":171.99,"n":234,"o":172.31,"t":"2026-10-21T15:20:00Z","v":6794,"vw":172.171376},{"c":172.57,"h":172.97,"l":172.18,"n":165,"o":172.18,"t":"2026-10-21T15:25:00Z","v":4391,"vw":172.514701},{"c":172.25,"h":172.615,"l":171.94,"n":223,"o":172.6,"t":"2026-10-21T15:30:00Z","v":7042,"vw":172.329778},{"c":172.2,"h":172.32,"l":172.17,"n":96,"o":172.24,"t":"2026-10-21T15:35:00Z","v":2950,"vw":172.207678},{"c":172.08,"h":172.2,"l":171.94,"n":108,"o":171.95,"t":"2026-10-21T15:40:00Z","v":2772,"vw":172.085661},{"c":171.83,"h":172.3199,"l":171.83,"n":259,"o":172.21,"t":"2026-10-21T15:45:00Z","v":12394,"vw":172.022901},{"c":171.775,"h":171.92,"l":171.75,"n":92,"o":171.83,"t":"2026-10-21T15:50:00Z","v":1890,"vw":171.806395},{"c":171.6268,"h":171.88,"l":171.6268,"n":120,"o":171.87,"t":"2026-10-21T15:55:00Z","v":3100,"vw":171.739642},{"c":172.11,"h":172.12,"l":171.8725,"n":281,"o":171.88,"t":"2026-10-21T16:00:00Z","v":9075,"vw":172.035356},{"c":171.875,"h":172.13,"l":171.86,"n":230,"o":172.045,"t":"2026-10-21T16:05:00Z","v":5920,"vw":171.944087},{"c":172.03,"h":172.16,"l":171.875,"n":86,"o":171.875,"t":"2026-10-21T16:10:00Z","v":1883,"vw":172.010041},{"c":172.165,"h":172.34,"l":172.03,"n":68,"o":172.03,"t":"2026-10-21T16:15:00Z","v":1926,"vw":172.169865},{"c":172.275,"h":172.35,"l":172.27,"n":92,"o":172.27,"t":"2026-10-21T16:20:00Z","v":1659,"vw":172.287857},{"c":172.725,"h":172.725,"l":172.35,"n":149,"o":172.35,"t":"2026-10-21T16:25:00Z","v":2706,"vw":172.514538},{"c":172.57,"h":172.85,"l":172.56,"n":260,"o":172.75,"t":"2026-10-21T16:30:00Z","v":8483,"vw":172.649128},{"c":173.3,"h":173.67,"l":172.4,"n":262,"o":172.53,"t":"2026-10-21T16:35:00Z","v":6295,"vw":172.811832},{"c":173.14,"h":173.53,"l":172.845,"n":245,"o":173.49,"t":"2026-10-21T16:40:00Z","v":8087,"vw":173.101477},{"c":173.045,"h":173.39,"l":172.95,"n":262,"o":173.0675,"t":"2026-10-21T16:45:00Z","v":15163,"vw":173.100579},{"c":173.12,"h":173.19,"l":172.985,"n":193,"o":173.045,"t":"2026-10-21T16:50:00Z","v":4688,"vw":173.062526},{"c":173.095,"h":173.2,"l":173.085,"n":147,"o":173.18,"t":"2026-10-21T16:55:00Z","v":5145,"vw":173.107991},{"c":172.99,"h":173.14,"l":172.84,"n":306,"o":173.12,"t":"2026-10-21T17:00:00Z","v":15373,"vw":173.034653},{"c":173.575,"h":173.77,"l":172.995,"n":194,"o":172.995,"t":"2026-10-21T17:05:00Z","v":4732,"vw":173.422613},{"c":173.17,"h":173.58,"l":173.1,"n":322,"o":173.58,"t":"2026-10-21T17:10:00Z","v":8203,"vw":173.301209},{"c":173.29,"h":173.32,"l":173.17,"n":101,"o":173.17,"t":"2026-10-21T17:15:00Z","v":2061,"vw":173.25},{"c":173.19,"h":173.36,"l":173.175,"n":80,"o":173.175,"t":"2026-10-21T17:20:00Z","v":1427,"vw":173.257857},{"c":173.26,"h":173.34,"l":173.24,"n":143,"o":173.33,"t":"2026-10-21T17:25:00Z","v":2567,"vw":173.268333},{"c":173.135,"h":173.36,"l":172.92,"n":291,"o":173.26,"t":"2026-10-21T17:30:00Z","v":9834,"vw":173.101521},{"c":173.16,"h":173.22,"l":173.11,"n":99,"o":173.1175,"t":"2026-10-21T17:35:00Z","v":1866,"vw":173.131389},{"c":173.375,"h":173.43,"l":173.105,"n":159,"o":173.105,"t":"2026-10-21T17:40:00Z","v":3303,"vw":173.278133},{"c":173.25,"h":173.255,"l":173.1,"n":138,"o":173.25,"t":"2026-10-21T17:45:00Z","v":3291,"vw":173.208845},{"c":173.305,"h":173.35,"l":173.25,"n":52,"o":173.25,"t":"2026-10-21T17:50:00Z","v":1436,"vw":173.283571},{"c":172.815,"h":173.42,"l":172.8,"n":475,"o":173.42,"t":"2026-10-21T17:55:00Z","v":17721,"vw":172.951976},{"c":172.96,"h":173.08,"l":172.825,"n":143,"o":172.825,"t":"2026-10-21T18:00:00Z","v":4624,"vw":172.942342},{"c":173.56,"h":173.58,"l":172.895,"n":299,"o":172.96,"t":"2026-10-21T18:05:00Z","v":12936,"vw":173.241004},{"c":173.655,"h":173.88,"l":173.42,"n":222,"o":173.7,"t":"2026-10-21T18:10:00Z","v":4722,"vw":173.605601},{"c":173.31,"h":173.655,"l":173.31,"n":163,"o":173.64,"t":"2026-10-21T18:15:00Z","v":5451,"vw":173.434676},{"c":173.33,"h":173.56,"l":173.21,"n":194,"o":173.34,"t":"2026-10-21T18:20:00Z","v":4773,"vw":173.346234},{"c":173.305,"h":173.39,"l":173.295,"n":84,"o":173.36,"t":"2026-10-21T18:25:00Z","v":1454,"vw":173.325195},{"c":173.2668,"h":173.2668,"l":173.2668,"n":27,"o":173.2668,"t":"2026-10-21T18:30:00Z","v":392,"vw":173.2668},{"c":173.62,"h":173.63,"l":173.33,"n":396,"o":173.355,"t":"2026-10-21T18:35:00Z","v":22586,"vw":173.452015},{"c":173.445,"h":173.65,"l":173.445,"n":189,"o":173.62,"t":"2026-10-21T18:40:00Z","v":7785,"vw":173.512152},{"c":173.23,"h":173.59,"l":172.975,"n":446,"o":173.445,"t":"2026-10-21T18:45:00Z","v":20944,"vw":173.319748},{"c":173.34,"h":173.34,"l":173.03,"n":123,"o":173.1625,"t":"2026-10-21T18:50:00Z","v":3975,"vw":173.160131},{"c":172.635,"h":173.33,"l":172.635,"n":343,"o":173.325,"t":"2026-10-21T18:55:00Z","v":9387,"vw":173.028482},{"c":172.1,"h":172.985,"l":172.04,"n":445,"o":172.63,"t":"2026-10-21T19:00:00Z","v":26208,"vw":172.807464},{"c":170.85,"h":171.985,"l":170.84,"n":366,"o":171.82,"t":"2026-10-21T19:05:00Z","v":18616,"vw":171.478797},{"c":171.31,"h":171.42,"l":170.41,"n":211,"o":170.81,"t":"2026-10-21T19:10:00Z","v":7674,"vw":171.010624},{"c":172,"h":172.06,"l":171.19,"n":225,"o":171.19,"t":"2026-10-21T19:15:00Z","v":5697,"vw":171.737163},{"c":172.03,"h":172.38,"l":171.96,"n":294,"o":172.05,"t":"2026-10-21T19:20:00Z","v":8132,"vw":172.19874},{"c":172.53,"h":172.59,"l":172.24,"n":306,"o":172.31,"t":"2026-10-21T19:25:00Z","v":12646,"vw":172.416594},{"c":172.735,"h":172.96,"l":172.6,"n":364,"o":172.6,"t":"2026-10-21T19:30:00Z","v":6400,"vw":172.799528},{"c":172.5,"h":172.98,"l":172.5,"n":508,"o":172.735,"t":"2026-10-21T19:35:00Z","v":11078,"vw":172.78986},{"c":172.71,"h":172.72,"l":172.41,"n":599,"o":172.41,"t":"2026-10-21T19:40:00Z","v":16762,"vw":172.575963},{"c":172.2,"h":172.78,"l":172.2,"n":663,"o":172.555,"t":"2026-10-21T19:45:00Z","v":35969,"vw":172.553256},{"c":172.665,"h":172.83,"l":172.04,"n":889,"o":172.2,"t":"2026-10-21T19:50:00Z","v":29952,"vw":172.425875},{"c":172.5,"h":172.67,"l":172.07,"n":1746,"o":172.48,"t":"2026-10-21T19:55:00Z","v":51045,"vw":172.44258},{"c":172.44,"h":172.44,"l":172.44,"n":54,"o":172.44,"t":"2026-10-21T20:00:00Z","v":104279,"vw":172.44},{"c":172.44,"h":172.44,"l":172.44,"n":1,"o":172.44,"t":"2026-10-21T23:05:00Z","v":190,"vw":172.44},{"c":172.44,"h":176,"l":172.44,"n":45,"o":173.28,"t":"2026-10-22T11:00:00Z","v":3697,"vw":175.80375},{"c":179.1197,"h":179.1197,"l":177.4788,"n":2,"o":177.4788,"t":"2026-10-22T11:05:00Z","v":200,"vw":178.29925},{"c":182,"h":182,"l":182,"n":2,"o":182,"t":"2026-10-22T11:10:00Z","v":104,"vw":182},{"c":180.88,"h":180.88,"l":179.34,"n":30,"o":179.34,"t":"2026-10-22T11:15:00Z","v":1943,"vw":179.443844},{"c":180,"h":180,"l":179.34,"n":8,"o":179.34,"t":"2026-10-22T11:20:00Z","v":1512,"vw":179.432189},{"c":175,"h":175.84,"l":175,"n":49,"o":175,"t":"2026-10-22T13:25:00Z","v":6188,"vw":175.016074},{"c":182.725,"h":185.55,"l":175.3,"n":782,"o":175.3,"t":"2026-10-22T13:30:00Z","v":64714,"vw":180.072672},{"c":182.295,"h":184.95,"l":180.03,"n":494,"o":183.13,"t":"2026-10-22T13:35:00Z","v":38715,"vw":182.361989},{"c":186.44,"h":186.63,"l":182.295,"n":635,"o":182.295,"t":"2026-10-22T13:40:00Z","v":48385,"vw":184.633302},{"c":189.1,"h":189.66,"l":186.0701,"n":620,"o":186.47,"t":"2026-10-22T13:45:00Z","v":37443,"vw":187.9228},{"c":187.38,"h":189.245,"l":186.88,"n":720,"o":189,"t":"2026-10-22T13:50:00Z","v":48218,"vw":188.228414},{"c":187.32,"h":188.04,"l":186.07,"n":467,"o":187.325,"t":"2026-10-22T13:55:00Z","v":28678,"vw":187.490615},{"c":188.57,"h":190.7,"l":186.53,"n":824,"o":186.53,"t":"2026-10-22T14:00:00Z","v":68008,"vw":189.210936},{"c":187.98,"h":189.94,"l":187.36,"n":897,"o":188.7,"t":"2026-10-22T14:05:00Z","v":54891,"vw":188.502533},{"c":189.8201,"h":190.5464,"l":187.975,"n":527,"o":187.975,"t":"2026-10-22T14:10:00Z","v":25459,"vw":189.649956},{"c":188.23,"h":190.61,"l":187.695,"n":862,"o":190.32,"t":"2026-10-22T14:15:00Z","v":45318,"vw":189.351774},{"c":187.35,"h":188.9999,"l":187.35,"n":632,"o":188.4,"t":"2026-10-22T14:20:00Z","v":27504,"vw":188.017255},{"c":187.26,"h":188.09,"l":186.4,"n":744,"o":187.535,"t":"2026-10-22T14:25:00Z","v":30582,"vw":187.206743},{"c":185.93,"h":188.13,"l":185.59,"n":861,"o":187.8,"t":"2026-10-22T14:30:00Z","v":26009,"vw":186.958931},{"c":185.82,"h":186,"l":184.44,"n":940,"o":185.96,"t":"2026-10-22T14:35:00Z","v":36655,"vw":185.131037},{"c":186.32,"h":187.57,"l":185.95,"n":398,"o":185.95,"t":"2026-10-22T14:40:00Z","v":15489,"vw":186.925164},{"c":187,"h":187.9,"l":186.32,"n":734,"o":186.955,"t":"2026-10-22T14:45:00Z","v":48303,"vw":186.833498},{"c":187.46,"h":187.9,"l":186.66,"n":332,"o":186.76,"t":"2026-10-22T14:50:00Z","v":20746,"vw":187.194273},{"c":188.115,"h":188.29,"l":187.42,"n":325,"o":187.42,"t":"2026-10-22T14:55:00Z","v":23013,"vw":187.977511},{"c":187.365,"h":188.15,"l":187,"n":441,"o":188.14,"t":"2026-10-22T15:00:00Z","v":12493,"vw":187.681255},{"c":187.44,"h":187.99,"l":187.37,"n":428,"o":187.68,"t":"2026-10-22T15:05:00Z","v":11028,"vw":187.776012},{"c":187.63,"h":188.14,"l":187.34,"n":508,"o":187.435,"t":"2026-10-22T15:10:00Z","v":21210,"vw":187.91342},{"c":187.605,"h":188.59,"l":187,"n":489,"o":188.34,"t":"2026-10-22T15:15:00Z","v":21689,"vw":188.159549},{"c":188.425,"h":188.73,"l":187.5073,"n":641,"o":187.99,"t":"2026-10-22T15:20:00Z","v":20129,"vw":188.013139},{"c":187.83,"h":188.73,"l":186.88,"n":678,"o":188.73,"t":"2026-10-22T15:25:00Z","v":29103,"vw":187.756612},{"c":188.15,"h":188.48,"l":187.52,"n":599,"o":187.78,"t":"2026-10-22T15:30:00Z","v":33981,"vw":188.041687},{"c":188.05,"h":188.59,"l":188.05,"n":347,"o":188.23,"t":"2026-10-22T15:35:00Z","v":7991,"vw":188.353482},{"c":188.3575,"h":188.81,"l":188.3575,"n":243,"o":188.59,"t":"2026-10-22T15:40:00Z","v":7382,"vw":188.586496},{"c":188.065,"h":188.79,"l":187.56,"n":465,"o":188.79,"t":"2026-10-22T15:45:00Z","v":13882,"vw":188.044446},{"c":188.465,"h":188.575,"l":187.93,"n":521,"o":188.07,"t":"2026-10-22T15:50:00Z","v":19906,"vw":188.22025},{"c":187.72,"h":188.5,"l":187.72,"n":428,"o":188.355,"t":"2026-10-22T15:55:00Z","v":10731,"vw":188.016178},{"c":188.69,"h":188.82,"l":187.68,"n":473,"o":187.7322,"t":"2026-10-22T16:00:00Z","v":16540,"vw":188.056943},{"c":189.15,"h":189.2754,"l":188.57,"n":310,"o":188.89,"t":"2026-10-22T16:05:00Z","v":8322,"vw":188.862369},{"c":189.3075,"h":189.61,"l":188.89,"n":777,"o":189.03,"t":"2026-10-22T16:10:00Z","v":53576,"vw":189.060411},{"c":189.485,"h":189.715,"l":189.16,"n":395,"o":189.6083,"t":"2026-10-22T16:15:00Z","v":10394,"vw":189.384109},{"c":189.699,"h":189.83,"l":189.19,"n":340,"o":189.32,"t":"2026-10-22T16:20:00Z","v":13892,"vw":189.393829},{"c":190.33,"h":190.33,"l":189.33,"n":459,"o":189.435,"t":"2026-10-22T16:25:00Z","v":13985,"vw":189.841788},{"c":190.04,"h":190.72,"l":189.9601,"n":292,"o":190.335,"t":"2026-10-22T16:30:00Z","v":8676,"vw":190.255613},{"c":189.85,"h":190.305,"l":189.39,"n":472,"o":189.96,"t":"2026-10-22T16:35:00Z","v":16347,"vw":189.888869},{"c":190,"h":190.44,"l":189.6,"n":430,"o":189.665,"t":"2026-10-22T16:40:00Z","v":15297,"vw":190.049268},{"c":190.015,"h":190.32,"l":189.54,"n":425,"o":190.305,"t":"2026-10-22T16:45:00Z","v":16177,"vw":189.787048},{"c":190.05,"h":190.4,"l":189.74,"n":481,"o":190.24,"t":"2026-10-22T16:50:00Z","v":25256,"vw":190.033181},{"c":190.225,"h":190.225,"l":189.66,"n":409,"o":189.95,"t":"2026-10-22T16:55:00Z","v":17040,"vw":189.908434},{"c":190.18,"h":190.27,"l":189.93,"n":264,"o":190.1,"t":"2026-10-22T17:00:00Z","v":7692,"vw":190.124364},{"c":190.33,"h":190.7,"l":190.19,"n":389,"o":190.305,"t":"2026-10-22T17:05:00Z","v":11736,"vw":190.396005},{"c":190.615,"h":190.65,"l":190.1501,"n":301,"o":190.32,"t":"2026-10-22T17:10:00Z","v":8607,"vw":190.377002},{"c":190.96,"h":191.36,"l":190.6,"n":419,"o":190.61,"t":"2026-10-22T17:15:00Z","v":12314,"vw":190.886577},{"c":191.33,"h":191.585,"l":190.75,"n":481,"o":190.7596,"t":"2026-10-22T17:20:00Z","v":18290,"vw":191.136303},{"c":191.91,"h":191.96,"l":191.18,"n":315,"o":191.18,"t":"2026-10-22T17:25:00Z","v":8969,"vw":191.592844},{"c":191.83,"h":192.1,"l":191.8,"n":218,"o":191.91,"t":"2026-10-22T17:30:00Z","v":5364,"vw":191.863921},{"c":191.46,"h":192.17,"l":191.27,"n":512,"o":191.75,"t":"2026-10-22T17:35:00Z","v":15658,"vw":191.826211},{"c":191.73,"h":191.81,"l":191.13,"n":379,"o":191.635,"t":"2026-10-22T17:40:00Z","v":7866,"vw":191.572491},{"c":190.07,"h":191.63,"l":189.95,"n":555,"o":191.63,"t":"2026-10-22T17:45:00Z","v":19206,"vw":190.474156},{"c":189.405,"h":190.44,"l":189.18,"n":471,"o":190,"t":"2026-10-22T17:50:00Z","v":14151,"vw":189.663559},{"c":189.82,"h":190.02,"l":189.4,"n":297,"o":189.4,"t":"2026-10-22T17:55:00Z","v":9391,"vw":189.653238},{"c":189.885,"h":190.115,"l":189.49,"n":185,"o":190.025,"t":"2026-10-22T18:00:00Z","v":7423,"vw":189.858044},{"c":189.37,"h":189.87,"l":189.04,"n":438,"o":189.87,"t":"2026-10-22T18:05:00Z","v":19438,"vw":189.329635},{"c":189.47,"h":189.65,"l":188.92,"n":597,"o":189.18,"t":"2026-10-22T18:10:00Z","v":25781,"vw":189.06227},{"c":189.85,"h":190.04,"l":189.51,"n":405,"o":189.53,"t":"2026-10-22T18:15:00Z","v":14586,"vw":189.779034},{"c":190.73,"h":190.73,"l":190.04,"n":312,"o":190.19,"t":"2026-10-22T18:20:00Z","v":8412,"vw":190.289618},{"c":191.2,"h":191.2,"l":190.59,"n":377,"o":190.61,"t":"2026-10-22T18:25:00Z","v":12125,"vw":190.760762},{"c":191.495,"h":191.715,"l":191.15,"n":364,"o":191.15,"t":"2026-10-22T18:30:00Z","v":12692,"vw":191.38283},{"c":191.4,"h":191.48,"l":190.75,"n":386,"o":191.48,"t":"2026-10-22T18:35:00Z","v":11247,"vw":191.087041},{"c":190.915,"h":191.435,"l":190.755,"n":513,"o":191.435,"t":"2026-10-22T18:40:00Z","v":18606,"vw":190.92595},{"c":190.355,"h":191.11,"l":190.16,"n":487,"o":191,"t":"2026-10-22T18:45:00Z","v":15023,"vw":190.60129},{"c":190.64,"h":190.64,"l":190.32,"n":396,"o":190.355,"t":"2026-10-22T18:50:00Z","v":11459,"vw":190.541305},{"c":191.02,"h":191.34,"l":190.64,"n":456,"o":190.8,"t":"2026-10-22T18:55:00Z","v":12778,"vw":190.910769},{"c":191.97,"h":192.07,"l":191.175,"n":461,"o":191.175,"t":"2026-10-22T19:00:00Z","v":12944,"vw":191.522583},{"c":192.635,"h":192.69,"l":192.26,"n":340,"o":192.26,"t":"2026-10-22T19:05:00Z","v":13618,"vw":192.461395},{"c":192.21,"h":192.64,"l":192.18,"n":575,"o":192.585,"t":"2026-10-22T19:10:00Z","v":19483,"vw":192.378035},{"c":192.24,"h":192.69,"l":191.46,"n":651,"o":192.36,"t":"2026-10-22T19:15:00Z","v":23437,"vw":192.049914},{"c":192.845,"h":192.98,"l":192.1,"n":601,"o":192.1,"t":"2026-10-22T19:20:00Z","v":23411,"vw":192.694002},{"c":192.62,"h":193.095,"l":192.55,"n":653,"o":192.99,"t":"2026-10-22T19:25:00Z","v":20239,"vw":192.79509},{"c":193.36,"h":193.5193,"l":192.4,"n":1186,"o":192.725,"t":"2026-10-22T19:30:00Z","v":45534,"vw":192.724841},{"c":193.655,"h":193.655,"l":192.73,"n":800,"o":193.18,"t":"2026-10-22T19:35:00Z","v":26304,"vw":193.1501},{"c":193.135,"h":193.765,"l":192.9,"n":784,"o":193.655,"t":"2026-10-22T19:40:00Z","v":23668,"vw":193.284108},{"c":193.47,"h":193.76,"l":192.93,"n":894,"o":193.13,"t":"2026-10-22T19:45:00Z","v":29690,"vw":193.394518},{"c":195.285,"h":195.45,"l":193.47,"n":1568,"o":193.47,"t":"2026-10-22T19:50:00Z","v":75732,"vw":194.471221},{"c":197.36,"h":197.36,"l":195.265,"n":4379,"o":195.46,"t":"2026-10-22T19:55:00Z","v":252472,"vw":196.303348},{"c":195.4,"h":197.21,"l":195.4,"n":50,"o":197.21,"t":"2026-10-22T20:00:00Z","v":182675,"vw":197.208953},{"c":197.21,"h":197.21,"l":197.21,"n":1,"o":197.21,"t":"2026-10-22T20:30:00Z","v":200,"vw":197.21},{"c":196,"h":196,"l":196,"n":2,"o":196,"t":"2026-10-22T20:45:00Z","v":400,"vw":196},{"c":195.09,"h":196.01,"l":195.09,"n":7,"o":196.01,"t":"2026-10-22T21:50:00Z","v":251,"vw":195.608253}],"history":[{"c":358.98,"h":371.935,"l":357.44,"n":11094,"o":370.41,"t":"2024-10-21T04:00:00Z","v":278480,"vw":360.487315},{"c":350.78,"h":357.36,"l":349.93,"n":12152,"o":357.36,"t":"2024-10-22T04:00:00Z","v":299846,"vw":351.294636},{"c":350.68,"h":354.11,"l":349.245,"n":13252,"o":351.19,"t":"2024-10-23T04:00:00Z","v":363802,"vw":350.900761},{"c":377.33,"h":380,"l":366.51,"n":18987,"o":380,"t":"2024-10-24T04:00:00Z","v":644066,"vw":374.962378},{"c":366,"h":379.88,"l":363.595,"n":12517,"o":379.88,"t":"2024-10-25T04:00:00Z","v":308849,"vw":367.233657},{"c":369.89,"h":372.54,"l":367.65,"n":10959,"o":369.06,"t":"2024-10-28T04:00:00Z","v":260108,"vw":369.855271},{"c":362.36,"h":366.46,"l":361.73,"n":13715,"o":366.46,"t":"2024-10-29T04:00:00Z","v":329260,"vw":363.637995},{"c":364.45,"h":366.72,"l":360.86,"n":11646,"o":360.86,"t":"2024-10-30T04:00:00Z","v":328788,"vw":363.728214},{"c":361.64,"h":366,"l":361.08,"n":10916,"o":364.86,"t":"2024-10-31T04:00:00Z","v":264544,"vw":362.327977},{"c":363.06,"h":368.86,"l":362.39,"n":10362,"o":363.38,"t":"2024-11-01T04:00:00Z","v":225938,"vw":364.258394},{"c":360.09,"h":367.225,"l":358.3,"n":15450,"o":363.25,"t":"2024-11-04T05:00:00Z","v":419096,"vw":360.587444},{"c":369.29,"h":369.47,"l":354.91,"n":15779,"o":357.83,"t":"2024-11-05T05:00:00Z","v":460865,"vw":362.265702},{"c":370.63,"h":373.595,"l":357.82,"n":16500,"o":372.94,"t":"2024-11-06T05:00:00Z","v":421663,"vw":367.236072},{"c":371.28,"h":376.59,"l":369.56,"n":9327,"o":372.01,"t":"2024-11-07T05:00:00Z","v":208918,"vw":371.662157},{"c":372.58,"h":378.4,"l":372.11,"n":9791,"o":372.45,"t":"2024-11-08T05:00:00Z","v":228805,"vw":373.614453},{"c":374.99,"h":378.39,"l":372.21,"n":10229,"o":372.21,"t":"2024-11-11T05:00:00Z","v":207702,"vw":375.501964},{"c":356.48,"h":373.84,"l":355.88,"n":14411,"o":371.79,"t":"2024-11-12T05:00:00Z","v":381523,"vw":359.694476},{"c":351.19,"h":358.29,"l":350,"n":14203,"o":356.58,"t":"2024-11-13T05:00:00Z","v":393758,"vw":352.478875},{"c":357.49,"h":365.82,"l":349.8,"n":17195,"o":350.87,"t":"2024-11-14T05:00:00Z","v":405137,"vw":358.638338},{"c":359.42,"h":378.81,"l":358.975,"n":18676,"o":377,"t":"2024-11-15T05:00:00Z","v":522060,"vw":364.580365},{"c":360.84,"h":363.4799,"l":357.54,"n":12888,"o":359.55,"t":"2024-11-18T05:00:00Z","v":341776,"vw":360.163867},{"c":362.71,"h":362.97,"l":354,"n":15368,"o":359.82,"t":"2024-11-19T05:00:00Z","v":405341,"vw":359.872767},{"c":360.98,"h":362.64,"l":358.3821,"n":11319,"o":361.61,"t":"2024-11-20T05:00:00Z","v":287378,"vw":360.581901},{"c":364.36,"h":368.4,"l":362.52,"n":11381,"o":362.97,"t":"2024-11-21T05:00:00Z","v":254603,"vw":364.893168},{"c":366.49,"h":371.93,"l":365.31,"n":14976,"o":367.95,"t":"2024-11-22T05:00:00Z","v":337272,"vw":367.236045},{"c":390.03,"h":395.597,"l":374.93,"n":19504,"o":374.93,"t":"2024-11-25T05:00:00Z","v":737033,"vw":389.588429},{"c":378.54,"h":386.07,"l":375.28,"n":15300,"o":386.07,"t":"2024-11-26T05:00:00Z","v":367111,"vw":378.767211},{"c":376.83,"h":385.34,"l":374.85,"n":11745,"o":383.1,"t":"2024-11-27T05:00:00Z","v":254844,"vw":377.293046},{"c":377.09,"h":380.87,"l":376.18,"n":6440,"o":378.52,"t":"2024-11-29T05:00:00Z","v":145850,"vw":377.776288},{"c":375.97,"h":379.82,"l":371.055,"n":13153,"o":377.5,"t":"2024-12-02T05:00:00Z","v":253788,"vw":375.154933},{"c":376.34,"h":379.46,"l":374.6356,"n":11607,"o":377.41,"t":"2024-12-03T05:00:00Z","v":309841,"vw":376.600831},{"c":373.96,"h":378.04,"l":368.96,"n":10905,"o":376.56,"t":"2024-12-04T05:00:00Z","v":285926,"vw":373.009512},{"c":374.35,"h":380.75,"l":370.34,"n":13414,"o":373.37,"t":"2024-12-05T05:00:00Z","v":308203,"vw":374.451023},{"c":372.93,"h":378.815,"l":372.68,"n":12814,"o":375.59,"t":"2024-12-06T05:00:00Z","v":327945,"vw":374.363834},{"c":380.32,"h":380.815,"l":374.23,"n":14391,"o":376.17,"t":"2024-12-09T05:00:00Z","v":318065,"vw":378.842844},{"c":375.1,"h":380.2942,"l":371.64,"n":11954,"o":379.43,"t":"2024-12-10T05:00:00Z","v":316747,"vw":375.827185},{"c":375.66,"h":380,"l":374.68,"n":10748,"o":379.38,"t":"2024-12-11T05:00:00Z","v":300239,"vw":376.159499},{"c":369.54,"h":373.03,"l":365.5212,"n":11517,"o":373.03,"t":"2024-12-12T05:00:00Z","v":276204,"vw":369.405719},{"c":362.95,"h":369.285,"l":360.207,"n":12488,"o":367.99,"t":"2024-12-13T05:00:00Z","v":361259,"vw":363.605042},{"c":362.35,"h":366.475,"l":359.66,"n":11277,"o":361.41,"t":"2024-12-16T05:00:00Z","v":336890,"vw":362.436637},{"c":358.55,"h":363.67,"l":357.66,"n":11436,"o":360.5,"t":"2024-12-17T05:00:00Z","v":299657,"vw":358.869758},{"c":343.73,"h":360.565,"l":342.61,"n":16370,"o":358.16,"t":"2024-12-18T05:00:00Z","v":465725,"vw":350.783093},{"c":340.94,"h":345.61,"l":340,"n":17311,"o":343.69,"t":"2024-12-19T05:00:00Z","v":455330,"vw":341.854697},{"c":349.04,"h":350.975,"l":340.75,"n":18486,"o":342.8,"t":"2024-12-20T05:00:00Z","v":814576,"vw":347.989326},{"c":347.84,"h":348.29,"l":343.5001,"n":14060,"o":347.34,"t":"2024-12-23T05:00:00Z","v":340931,"vw":346.249954},{"c":351.65,"h":351.82,"l":345.7241,"n":7266,"o":346.8,"t":"2024-12-24T05:00:00Z","v":205271,"vw":349.191306},{"c":349.88,"h":350.51,"l":345.08,"n":11235,"o":349.47,"t":"2024-12-26T05:00:00Z","v":399303,"vw":348.961809},{"c":345.1,"h":349.86,"l":342.405,"n":10863,"o":347.01,"t":"2024-12-27T05:00:00Z","v":249543,"vw":345.168739},{"c":339.32,"h":344.41,"l":337.58,"n":11567,"o":343.42,"t":"2024-12-30T05:00:00Z","v":284747,"vw":340.345264},{"c":340.94,"h":343.85,"l":339.78,"n":9490,"o":340.68,"t":"2024-12-31T05:00:00Z","v":248233,"vw":341.390141},{"c":332.87,"h":346.0475,"l":331.31,"n":15964,"o":343.11,"t":"2025-01-02T05:00:00Z","v":407773,"vw":335.634216},{"c":337.27,"h":337.475,"l":331.62,"n":11476,"o":335.67,"t":"2025-01-03T05:00:00Z","v":281107,"vw":335.439891},{"c":332.51,"h":342.11,"l":332.21,"n":13869,"o":338.3,"t":"2025-01-06T05:00:00Z","v":385828,"vw":335.94472},{"c":327.97,"h":334.99,"l":326.75,"n":15760,"o":332.82,"t":"2025-01-07T05:00:00Z","v":436710,"vw":329.831349},{"c":324.79,"h":327.19,"l":321.765,"n":15676,"o":325.46,"t":"2025-01-08T05:00:00Z","v":503632,"vw":325.070118},{"c":326.4,"h":329.89,"l":320.87,"n":14410,"o":320.93,"t":"2025-01-10T05:00:00Z","v":529741,"vw":326.383063},{"c":334.43,"h":334.995,"l":325.39,"n":14233,"o":325.39,"t":"2025-01-13T05:00:00Z","v":568066,"vw":331.146239},{"c":339.68,"h":341.32,"l":334.89,"n":13009,"o":335.76,"t":"2025-01-14T05:00:00Z","v":351371,"vw":339.063005},{"c":344.57,"h":349.36,"l":342.395,"n":10628,"o":347.63,"t":"2025-01-15T05:00:00Z","v":291390,"vw":344.467252},{"c":349.54,"h":349.88,"l":338.58,"n":10978,"o":343.66,"t":"2025-01-16T05:00:00Z","v":277603,"vw":347.026757},{"c":350.26,"h":355.48,"l":350.12,"n":11832,"o":353.29,"t":"2025-01-17T05:00:00Z","v":329858,"vw":351.767214},{"c":359.18,"h":360.68,"l":352.955,"n":12181,"o":353.32,"t":"2025-01-21T05:00:00Z","v":276471,"vw":358.485155},{"c":359.93,"h":360.52,"l":351.98,"n":11835,"o":356.27,"t":"2025-01-22T05:00:00Z","v":310114,"vw":358.167687},{"c":362.06,"h":364.72,"l":357.15,"n":10161,"o":360.35,"t":"2025-01-23T05:00:00Z","v":269913,"vw":362.270498},{"c":353.74,"h":362.81,"l":353.005,"n":11484,"o":362.4,"t":"2025-01-24T05:00:00Z","v":277457,"vw":354.812807},{"c":360.03,"h":361.66,"l":352.34,"n":14600,"o":356.85,"t":"2025-01-27T05:00:00Z","v":331853,"vw":359.244006},{"c":350.15,"h":356.48,"l":348.07,"n":13223,"o":356.48,"t":"2025-01-28T05:00:00Z","v":367003,"vw":350.274971},{"c":344.7,"h":350.4,"l":343.43,"n":11854,"o":348.36,"t":"2025-01-29T05:00:00Z","v":247879,"vw":345.964327},{"c":348.62,"h":351.9605,"l":346.835,"n":9650,"o":348.48,"t":"2025-01-30T05:00:00Z","v":219106,"vw":349.284465},{"c":344.25,"h":350.27,"l":343.48,"n":13876,"o":346.3,"t":"2025-01-31T05:00:00Z","v":406041,"vw":345.519216},{"c":337.5,"h":341.72,"l":331.9,"n":15499,"o":338.26,"t":"2025-02-03T05:00:00Z","v":353622,"vw":337.709217},{"c":339.35,"h":342.455,"l":332.86,"n":12369,"o":332.86,"t":"2025-02-04T05:00:00Z","v":336145,"vw":339.804383},{"c":339.2,"h":342.155,"l":336.595,"n":10621,"o":341.19,"t":"2025-02-05T05:00:00Z","v":280648,"vw":339.292061},{"c":338.01,"h":343.095,"l":335.82,"n":9921,"o":340,"t":"2025-02-06T05:00:00Z","v":214644,"vw":338.682913},{"c":331.71,"h":338.105,"l":329.725,"n":12180,"o":337.23,"t":"2025-02-07T05:00:00Z","v":282225,"vw":331.970645},{"c":334.32,"h":336.73,"l":330.33,"n":12100,"o":333.95,"t":"2025-02-10T05:00:00Z","v":290288,"vw":334.513468},{"c":336.35,"h":340.375,"l":331.205,"n":11505,"o":332.01,"t":"2025-02-11T05:00:00Z","v":248609,"vw":336.782384},{"c":335.45,"h":336.4,"l":329.61,"n":13374,"o":331.16,"t":"2025-02-12T05:00:00Z","v":381583,"vw":334.312827},{"c":340.32,"h":342.475,"l":334.67,"n":14090,"o":337.78,"t":"2025-02-13T05:00:00Z","v":327289,"vw":340.31157},{"c":344.28,"h":348.18,"l":340.56,"n":12533,"o":341.64,"t":"2025-02-14T05:00:00Z","v":325343,"vw":344.893557},{"c":343.5,"h":347.62,"l":340.675,"n":19988,"o":347,"t":"2025-02-18T05:00:00Z","v":575858,"vw":343.687854},{"c":340.87,"h":343.915,"l":337.89,"n":23615,"o":341.01,"t":"2025-02-19T05:00:00Z","v":769306,"vw":341.103049},{"c":344.32,"h":366,"l":337.62,"n":29239,"o":357.89,"t":"2025-02-20T05:00:00Z","v":995617,"vw":346.107726},{"c":344,"h":347.24,"l":340.48,"n":24437,"o":345,"t":"2025-02-21T05:00:00Z","v":780432,"vw":343.627854},{"c":344.73,"h":347.4767,"l":340,"n":16881,"o":344.48,"t":"2025-02-24T05:00:00Z","v":499367,"vw":344.612213},{"c":348.72,"h":352.45,"l":344.645,"n":15802,"o":346,"t":"2025-02-25T05:00:00Z","v":395738,"vw":348.565631},{"c":347.74,"h":352.775,"l":346.293,"n":14558,"o":349.56,"t":"2025-02-26T05:00:00Z","v":431676,"vw":349.021816},{"c":342.54,"h":349.83,"l":342.485,"n":14945,"o":346.51,"t":"2025-02-27T05:00:00Z","v":445661,"vw":344.718775},{"c":347,"h":347.685,"l":342.135,"n":14784,"o":343.25,"t":"2025-02-28T05:00:00Z","v":468654,"vw":345.857594},{"c":344.18,"h":350.83,"l":342.195,"n":16556,"o":347,"t":"2025-03-03T05:00:00Z","v":370322,"vw":344.966171},{"c":341.29,"h":347.2,"l":339.125,"n":16985,"o":343.665,"t":"2025-03-04T05:00:00Z","v":386328,"vw":342.616379},{"c":343.92,"h":344.53,"l":337.32,"n":14344,"o":338.79,"t":"2025-03-05T05:00:00Z","v":340359,"vw":342.924456},{"c":357.03,"h":358.275,"l":341.39,"n":22369,"o":343.56,"t":"2025-03-06T05:00:00Z","v":818490,"vw":351.332051},{"c":364.31,"h":365.69,"l":352.845,"n":20596,"o":357.03,"t":"2025-03-07T05:00:00Z","v":547389,"vw":360.743361},{"c":364.12,"h":374.74,"l":362.66,"n":23677,"o":364.31,"t":"2025-03-10T04:00:00Z","v":712975,"vw":367.937816},{"c":343.56,"h":364.71,"l":342.08,"n":18004,"o":363.21,"t":"2025-03-11T04:00:00Z","v":367211,"vw":346.180626},{"c":333.34,"h":343.2,"l":333.15,"n":16666,"o":343.12,"t":"2025-03-12T04:00:00Z","v":378893,"vw":335.408865},{"c":320.75,"h":334.86,"l":320.215,"n":16419,"o":332.25,"t":"2025-03-13T04:00:00Z","v":396353,"vw":325.037675},{"c":327.21,"h":328.08,"l":322.64,"n":13880,"o":325.1,"t":"2025-03-14T04:00:00Z","v":268869,"vw":326.492812},{"c":327.06,"h":331.43,"l":323.44,"n":15273,"o":325.4,"t":"2025-03-17T04:00:00Z","v":393307,"vw":327.145016},{"c":325,"h":328,"l":323.125,"n":12876,"o":324.66,"t":"2025-03-18T04:00:00Z","v":349100,"vw":325.134909},{"c":322.22,"h":328.012,"l":319.86,"n":14534,"o":324.15,"t":"2025-03-19T04:00:00Z","v":358281,"vw":323.166433},{"c":320.34,"h":326.88,"l":320.2,"n":14732,"o":322.5,"t":"2025-03-20T04:00:00Z","v":411483,"vw":322.489679},{"c":320.14,"h":320.55,"l":316.3381,"n":12916,"o":320.27,"t":"2025-03-21T04:00:00Z","v":443302,"vw":319.71237},{"c":325.94,"h":328.22,"l":322.385,"n":12783,"o":323.21,"t":"2025-03-24T04:00:00Z","v":306999,"vw":325.358407},{"c":325.63,"h":329.57,"l":322.76,"n":15315,"o":324.12,"t":"2025-03-25T04:00:00Z","v":364730,"vw":325.98912},{"c":326.93,"h":328.36,"l":323.7075,"n":10737,"o":325.55,"t":"2025-03-26T04:00:00Z","v":308523,"vw":326.578851},{"c":324.18,"h":328.0199,"l":321.18,"n":12742,"o":326.74,"t":"2025-03-27T04:00:00Z","v":333066,"vw":324.209408},{"c":314.92,"h":325.46,"l":314.68,"n":13348,"o":325.46,"t":"2025-03-28T04:00:00Z","v":271487,"vw":317.168761},{"c":318.35,"h":320.67,"l":311.45,"n":12960,"o":312.29,"t":"2025-03-31T04:00:00Z","v":339354,"vw":317.246045},{"c":318.13,"h":321.21,"l":315.585,"n":12902,"o":316.54,"t":"2025-04-01T04:00:00Z","v":382677,"vw":317.980382},{"c":325.66,"h":326.7,"l":315.65,"n":14863,"o":315.65,"t":"2025-04-02T04:00:00Z","v":341221,"vw":324.012989},{"c":313.85,"h":317.35,"l":309.7407,"n":29646,"o":315.76,"t":"2025-04-03T04:00:00Z","v":958640,"vw":313.742027},{"c":315.05,"h":320.06,"l":301.43,"n":25563,"o":314.99,"t":"2025-04-04T04:00:00Z","v":789938,"vw":313.262919},{"c":303.08,"h":317.87,"l":297.27,"n":29187,"o":308.77,"t":"2025-04-07T04:00:00Z","v":871485,"vw":304.243471},{"c":290.96,"h":312.915,"l":285.91,"n":21800,"o":310.07,"t":"2025-04-08T04:00:00Z","v":620906,"vw":296.02212},{"c":313.56,"h":315.33,"l":284.275,"n":24794,"o":288.99,"t":"2025-04-09T04:00:00Z","v":693008,"vw":302.030409},{"c":305.3,"h":308.275,"l":294.35,"n":20261,"o":307.63,"t":"2025-04-10T04:00:00Z","v":563886,"vw":303.890091},{"c":311.27,"h":311.97,"l":299.32,"n":16748,"o":303.45,"t":"2025-04-11T04:00:00Z","v":411866,"vw":307.561117},{"c":311.55,"h":316.6289,"l":308.66,"n":12976,"o":313.26,"t":"2025-04-14T04:00:00Z","v":258212,"vw":311.551995},{"c":306.96,"h":314.25,"l":305.4501,"n":14051,"o":311.27,"t":"2025-04-15T04:00:00Z","v":244364,"vw":307.938118},{"c":301.35,"h":308.96,"l":297.44,"n":15781,"o":307,"t":"2025-04-16T04:00:00Z","v":441719,"vw":301.559308},{"c":306.25,"h":309.04,"l":303.01,"n":16726,"o":303.01,"t":"2025-04-17T04:00:00Z","v":508336,"vw":306.462765},{"c":296.56,"h":303.45,"l":293.11,"n":18182,"o":303.45,"t":"2025-04-21T04:00:00Z","v":460851,"vw":296.575053},{"c":306.68,"h":309.415,"l":300.77,"n":15446,"o":301.33,"t":"2025-04-22T04:00:00Z","v":427986,"vw":305.698978},{"c":309.31,"h":318.395,"l":307.19,"n":18420,"o":311.65,"t":"2025-04-23T04:00:00Z","v":500040,"vw":310.599406},{"c":288.7,"h":314.04,"l":285.5,"n":38848,"o":312.88,"t":"2025-04-24T04:00:00Z","v":1339076,"vw":293.029961},{"c":291.59,"h":291.88,"l":284.3797,"n":27120,"o":288.88,"t":"2025-04-25T04:00:00Z","v":824174,"vw":289.171471},{"c":291.33,"h":298.56,"l":289.22,"n":17419,"o":291.79,"t":"2025-04-28T04:00:00Z","v":515586,"vw":292.650215},{"c":293.9,"h":296.23,"l":289.32,"n":18065,"o":289.32,"t":"2025-04-29T04:00:00Z","v":501200,"vw":293.147733},{"c":293.14,"h":293.9,"l":286.42,"n":18251,"o":290.43,"t":"2025-04-30T04:00:00Z","v":631597,"vw":292.10494},{"c":296.35,"h":299.65,"l":291.19,"n":19965,"o":292.98,"t":"2025-05-01T04:00:00Z","v":577759,"vw":296.313664},{"c":306.69,"h":307.13,"l":298.174,"n":14574,"o":299.02,"t":"2025-05-02T04:00:00Z","v":365845,"vw":304.735766},{"c":306.24,"h":309.49,"l":303.29,"n":16087,"o":304.88,"t":"2025-05-05T04:00:00Z","v":549013,"vw":306.338759},{"c":295.34,"h":305.165,"l":295.04,"n":16253,"o":304.2,"t":"2025-05-06T04:00:00Z","v":472409,"vw":297.791646},{"c":295.79,"h":298.25,"l":293.79,"n":15325,"o":295.34,"t":"2025-05-07T04:00:00Z","v":473101,"vw":295.919745},{"c":301.64,"h":305.03,"l":297.45,"n":14988,"o":299.53,"t":"2025-05-08T04:00:00Z","v":366963,"vw":301.897547},{"c":301.92,"h":303.978,"l":298.18,"n":14230,"o":301.83,"t":"2025-05-09T04:00:00Z","v":391477,"vw":301.644964},{"c":319.02,"h":319.62,"l":311.5,"n":21620,"o":313.49,"t":"2025-05-12T04:00:00Z","v":721107,"vw":317.02873},{"c":313.84,"h":321.66,"l":313.41,"n":16323,"o":320,"t":"2025-05-13T04:00:00Z","v":404033,"vw":315.660452},{"c":309.02,"h":314.93,"l":308.81,"n":17082,"o":312.52,"t":"2025-05-14T04:00:00Z","v":442422,"vw":310.530047},{"c":313.53,"h":313.79,"l":304.6818,"n":15555,"o":308.68,"t":"2025-05-15T04:00:00Z","v":463051,"vw":310.938015},{"c":320.82,"h":321.95,"l":315,"n":25094,"o":320,"t":"2025-05-16T04:00:00Z","v":825606,"vw":320.105514},{"c":322.45,"h":324.415,"l":315.01,"n":23579,"o":316.48,"t":"2025-05-19T04:00:00Z","v":998859,"vw":322.536179},{"c":314.45,"h":321.725,"l":312.9,"n":18664,"o":321.33,"t":"2025-05-20T04:00:00Z","v":421029,"vw":315.901576},{"c":302.76,"h":310.86,"l":301.37,"n":25108,"o":310.86,"t":"2025-05-21T04:00:00Z","v":678808,"vw":304.294814},{"c":303.47,"h":304.74,"l":297.39,"n":16889,"o":301.23,"t":"2025-05-22T04:00:00Z","v":375630,"vw":302.773973},{"c":302.29,"h":303.38,"l":299.09,"n":16652,"o":299.09,"t":"2025-05-23T04:00:00Z","v":363877,"vw":301.926023},{"c":301.53,"h":306.37,"l":298.7,"n":23113,"o":305.4,"t":"2025-05-27T04:00:00Z","v":633523,"vw":301.949024},{"c":298.96,"h":302.03,"l":297.495,"n":18901,"o":302.03,"t":"2025-05-28T04:00:00Z","v":531245,"vw":299.10021},{"c":300.79,"h":303.48,"l":297.3,"n":15576,"o":301.18,"t":"2025-05-29T04:00:00Z","v":420365,"vw":300.94562},{"c":300.59,"h":301.87,"l":297,"n":14800,"o":298.4,"t":"2025-05-30T04:00:00Z","v":749501,"vw":300.481882},{"c":300,"h":301.365,"l":295.7,"n":20775,"o":299.28,"t":"2025-06-02T04:00:00Z","v":616348,"vw":298.96726},{"c":305.35,"h":306.535,"l":298.1,"n":18866,"o":299.45,"t":"2025-06-03T04:00:00Z","v":554106,"vw":304.458644},{"c":309.42,"h":311.0155,"l":304.505,"n":15167,"o":305.09,"t":"2025-06-04T04:00:00Z","v":334788,"vw":308.907692},{"c":308.45,"h":311.51,"l":305.82,"n":18861,"o":309.55,"t":"2025-06-05T04:00:00Z","v":635226,"vw":308.409985},{"c":297.08,"h":310.12,"l":294.54,"n":30773,"o":310.12,"t":"2025-06-06T04:00:00Z","v":967703,"vw":298.376314},{"c":298.25,"h":301,"l":294.47,"n":23688,"o":298.16,"t":"2025-06-09T04:00:00Z","v":891189,"vw":298.165186},{"c":306.31,"h":307.975,"l":299.7951,"n":18953,"o":302.645,"t":"2025-06-10T04:00:00Z","v":541749,"vw":305.220574},{"c":299.98,"h":308.19,"l":299.73,"n":16787,"o":307.87,"t":"2025-06-11T04:00:00Z","v":556828,"vw":302.42248},{"c":295.83,"h":300.215,"l":295.177,"n":17715,"o":299.85,"t":"2025-06-12T04:00:00Z","v":576070,"vw":297.06511},{"c":288.9,"h":295.4135,"l":287.06,"n":19855,"o":291.81,"t":"2025-06-13T04:00:00Z","v":550642,"vw":290.229737},{"c":290.47,"h":292.91,"l":287.67,"n":17865,"o":292,"t":"2025-06-16T04:00:00Z","v":669215,"vw":290.020527},{"c":285.5,"h":290.38,"l":282.22,"n":22702,"o":287.86,"t":"2025-06-17T04:00:00Z","v":724680,"vw":285.78087},{"c":285,"h":289.4775,"l":284.73,"n":15694,"o":285.67,"t":"2025-06-18T04:00:00Z","v":481170,"vw":286.553236},{"c":288.52,"h":289.08,"l":285.935,"n":17852,"o":288.4,"t":"2025-06-20T04:00:00Z","v":714021,"vw":288.085051},{"c":293.96,"h":294.1,"l":286.15,"n":18067,"o":288.25,"t":"2025-06-23T04:00:00Z","v":425340,"vw":291.788059},{"c":300.74,"h":301.71,"l":289.255,"n":23290,"o":296.25,"t":"2025-06-24T04:00:00Z","v":742152,"vw":297.959661},{"c":298.17,"h":302.34,"l":296,"n":20416,"o":300.5,"t":"2025-06-25T04:00:00Z","v":551728,"vw":299.0011},{"c":294.26,"h":298.75,"l":290.98,"n":28137,"o":298.75,"t":"2025-06-26T04:00:00Z","v":836267,"vw":294.273872},{"c":292.765,"h":297.885,"l":291.54,"n":25290,"o":295.62,"t":"2025-06-27T04:00:00Z","v":2177501,"vw":293.084242},{"c":291.48,"h":292.9,"l":286,"n":28662,"o":292.58,"t":"2025-06-30T04:00:00Z","v":1106345,"vw":289.333984},{"c":304.18,"h":312.14,"l":289.485,"n":27542,"o":291.29,"t":"2025-07-01T04:00:00Z","v":806746,"vw":304.749078},{"c":302.67,"h":306.085,"l":299.8232,"n":24908,"o":304.83,"t":"2025-07-02T04:00:00Z","v":704047,"vw":302.799763},{"c":302.02,"h":303.62,"l":297,"n":14719,"o":302.76,"t":"2025-07-03T04:00:00Z","v":522026,"vw":301.358328},{"c":296.18,"h":302.92,"l":294.49,"n":18350,"o":300,"t":"2025-07-07T04:00:00Z","v":446906,"vw":297.183175},{"c":302.64,"h":305.58,"l":295.335,"n":19336,"o":296.18,"t":"2025-07-08T04:00:00Z","v":577179,"vw":302.37387},{"c":308.46,"h":308.99,"l":302.35,"n":22787,"o":302.74,"t":"2025-07-09T04:00:00Z","v":733444,"vw":306.099654},{"c":311.3,"h":316.37,"l":306.4422,"n":17691,"o":306.97,"t":"2025-07-10T04:00:00Z","v":536879,"vw":312.057704},{"c":306.32,"h":310.035,"l":304.675,"n":14387,"o":309.83,"t":"2025-07-11T04:00:00Z","v":435877,"vw":307.125927},{"c":301.18,"h":307.42,"l":297.9,"n":17130,"o":304.07,"t":"2025-07-14T04:00:00Z","v":593911,"vw":301.333953},{"c":292.13,"h":303.5,"l":291.86,"n":15660,"o":301.18,"t":"2025-07-15T04:00:00Z","v":565524,"vw":294.049947},{"c":292.66,"h":294.445,"l":286.24,"n":19407,"o":292.59,"t":"2025-07-16T04:00:00Z","v":633917,"vw":290.903264},{"c":298.81,"h":300.94,"l":293.5301,"n":19087,"o":294.17,"t":"2025-07-17T04:00:00Z","v":692744,"vw":297.934214},{"c":298.86,"h":302.88,"l":297,"n":19335,"o":301.82,"t":"2025-07-18T04:00:00Z","v":688291,"vw":299.649554},{"c":298.99,"h":304.42,"l":298.61,"n":18148,"o":299.6,"t":"2025-07-21T04:00:00Z","v":446223,"vw":300.843123},{"c":314.66,"h":315.75,"l":301.295,"n":22650,"o":301.56,"t":"2025-07-22T04:00:00Z","v":690788,"vw":311.343667},{"c":316.85,"h":319.61,"l":314.86,"n":25708,"o":316.7,"t":"2025-07-23T04:00:00Z","v":892437,"vw":316.985962},{"c":326.34,"h":345,"l":320.0001,"n":34287,"o":345,"t":"2025-07-24T04:00:00Z","v":1112468,"vw":329.702646},{"c":324.9,"h":327.425,"l":320.39,"n":21710,"o":324.82,"t":"2025-07-25T04:00:00Z","v":755576,"vw":324.365186},{"c":321.48,"h":326.66,"l":320.09,"n":17836,"o":323.43,"t":"2025-07-28T04:00:00Z","v":561414,"vw":322.568944},{"c":316.48,"h":322.94,"l":315.54,"n":16424,"o":322.09,"t":"2025-07-29T04:00:00Z","v":508866,"vw":317.002991},{"c":312.24,"h":318.1858,"l":309.07,"n":16673,"o":316.89,"t":"2025-07-30T04:00:00Z","v":454533,"vw":314.037201},{"c":308.14,"h":313.59,"l":305.57,"n":16047,"o":308.58,"t":"2025-07-31T04:00:00Z","v":446343,"vw":308.145308},{"c":308.67,"h":311.65,"l":303.85,"n":20445,"o":307.36,"t":"2025-08-01T04:00:00Z","v":493261,"vw":308.416303},{"c":309.81,"h":311.89,"l":306.9001,"n":15846,"o":308.86,"t":"2025-08-04T04:00:00Z","v":426401,"vw":309.744142},{"c":311.98,"h":313.145,"l":307.6516,"n":13431,"o":309.49,"t":"2025-08-05T04:00:00Z","v":307069,"vw":311.422128},{"c":309.56,"h":312.095,"l":309,"n":11559,"o":311.98,"t":"2025-08-06T04:00:00Z","v":236639,"vw":309.854636},{"c":308.64,"h":313.48,"l":307.44,"n":13780,"o":311.96,"t":"2025-08-07T04:00:00Z","v":247619,"vw":309.008787},{"c":305.68,"h":311.52,"l":305.09,"n":14036,"o":308.2,"t":"2025-08-08T04:00:00Z","v":329879,"vw":306.32345},{"c":306.65,"h":308.83,"l":301.236,"n":16940,"o":305.12,"t":"2025-08-11T04:00:00Z","v":365614,"vw":305.850057},{"c":312.85,"h":313.49,"l":306.51,"n":15142,"o":306.93,"t":"2025-08-12T04:00:00Z","v":319287,"vw":312.194669},{"c":330.73,"h":331.23,"l":313.955,"n":18981,"o":313.98,"t":"2025-08-13T04:00:00Z","v":470287,"vw":325.438928},{"c":326.09,"h":328.67,"l":320.47,"n":19680,"o":324.09,"t":"2025-08-14T04:00:00Z","v":611258,"vw":326.361241},{"c":321.75,"h":333.945,"l":320,"n":24927,"o":331.47,"t":"2025-08-15T04:00:00Z","v":870436,"vw":323.023307},{"c":316.08,"h":322.9165,"l":315.79,"n":18589,"o":321.75,"t":"2025-08-18T04:00:00Z","v":440822,"vw":317.577043},{"c":324.78,"h":328.76,"l":317.445,"n":19427,"o":318.42,"t":"2025-08-19T04:00:00Z","v":497264,"vw":324.708961},{"c":314.95,"h":326.155,"l":314.43,"n":20246,"o":323.9,"t":"2025-08-20T04:00:00Z","v":482112,"vw":317.939661},{"c":308.63,"h":312.02,"l":306.0401,"n":17574,"o":312.02,"t":"2025-08-21T04:00:00Z","v":511858,"vw":308.875999},{"c":323.73,"h":328.285,"l":308.78,"n":23994,"o":309.77,"t":"2025-08-22T04:00:00Z","v":736600,"vw":323.544139},{"c":321.43,"h":322.56,"l":318.43,"n":16563,"o":321.97,"t":"2025-08-25T04:00:00Z","v":374729,"vw":321.023469},{"c":318.38,"h":322.01,"l":317.71,"n":16168,"o":320.38,"t":"2025-08-26T04:00:00Z","v":527259,"vw":319.072202},{"c":317.85,"h":321.0502,"l":315.99,"n":14131,"o":316.45,"t":"2025-08-27T04:00:00Z","v":301331,"vw":318.119468},{"c":314.97,"h":319.04,"l":312.13,"n":13394,"o":318.08,"t":"2025-08-28T04:00:00Z","v":365149,"vw":314.782856},{"c":310.71,"h":317.55,"l":310.15,"n":14496,"o":316.04,"t":"2025-08-29T04:00:00Z","v":440960,"vw":311.240512},{"c":305.07,"h":307.9999,"l":303.4,"n":17773,"o":306.45,"t":"2025-09-02T04:00:00Z","v":321031,"vw":305.097908},{"c":304.74,"h":304.99,"l":299.99,"n":19755,"o":303.85,"t":"2025-09-03T04:00:00Z","v":449803,"vw":303.566051},{"c":315.8,"h":317.1515,"l":304.76,"n":21018,"o":305.3,"t":"2025-09-04T04:00:00Z","v":493122,"vw":314.0442},{"c":333.09,"h":334.6,"l":317.41,"n":31983,"o":319.21,"t":"2025-09-05T04:00:00Z","v":988524,"vw":330.512058},{"c":333.62,"h":334.44,"l":325.4,"n":24568,"o":331.58,"t":"2025-09-08T04:00:00Z","v":653607,"vw":331.302395},{"c":321.87,"h":330.95,"l":319.405,"n":19455,"o":330.95,"t":"2025-09-09T04:00:00Z","v":492241,"vw":322.510181},{"c":319.15,"h":322.41,"l":317.975,"n":14259,"o":320.46,"t":"2025-09-10T04:00:00Z","v":369368,"vw":319.772834},{"c":329.8,"h":330.65,"l":318.34,"n":16553,"o":320.27,"t":"2025-09-11T04:00:00Z","v":425007,"vw":328.401298},{"c":325.98,"h":329.46,"l":324.65,"n":13912,"o":327.99,"t":"2025-09-12T04:00:00Z","v":413070,"vw":326.898463},{"c":324.78,"h":326.285,"l":320.61,"n":15364,"o":325.84,"t":"2025-09-15T04:00:00Z","v":400991,"vw":324.001695},{"c":328.28,"h":329.54,"l":323.35,"n":19651,"o":327.41,"t":"2025-09-16T04:00:00Z","v":380739,"vw":327.084801},{"c":323.33,"h":336.15,"l":321.495,"n":19944,"o":329.18,"t":"2025-09-17T04:00:00Z","v":533748,"vw":325.983479},{"c":325.12,"h":327.46,"l":321.715,"n":18040,"o":323.51,"t":"2025-09-18T04:00:00Z","v":455932,"vw":324.782467},{"c":317.92,"h":325.57,"l":316.88,"n":20724,"o":325.12,"t":"2025-09-19T04:00:00Z","v":1985962,"vw":318.3815},{"c":312.63,"h":316,"l":309,"n":18795,"o":316,"t":"2025-09-22T04:00:00Z","v":497638,"vw":312.496142},{"c":312.94,"h":314.52,"l":309,"n":18794,"o":312.23,"t":"2025-09-23T04:00:00Z","v":467735,"vw":312.047342},{"c":310.71,"h":314.53,"l":310.594,"n":15265,"o":312,"t":"2025-09-24T04:00:00Z","v":384104,"vw":311.934852},{"c":305.08,"h":311.17,"l":303.395,"n":19446,"o":308.75,"t":"2025-09-25T04:00:00Z","v":458709,"vw":305.843279},{"c":305.86,"h":308.78,"l":304.61,"n":16519,"o":305.21,"t":"2025-09-26T04:00:00Z","v":439917,"vw":306.531535},{"c":310.9,"h":311.8,"l":304.425,"n":23230,"o":308.28,"t":"2025-09-29T04:00:00Z","v":636455,"vw":309.632116},{"c":310.07,"h":310.89,"l":306.12,"n":16808,"o":309.59,"t":"2025-09-30T04:00:00Z","v":392165,"vw":309.24476},{"c":309.18,"h":312.88,"l":307.99,"n":18424,"o":309.47,"t":"2025-10-01T04:00:00Z","v":380231,"vw":309.528584},{"c":312.05,"h":312.4,"l":306.72,"n":16103,"o":308.26,"t":"2025-10-02T04:00:00Z","v":296016,"vw":311.029037},{"c":309.61,"h":313.75,"l":308.91,"n":14515,"o":311.98,"t":"2025-10-03T04:00:00Z","v":319784,"vw":310.78517},{"c":307.29,"h":310.985,"l":304.86,"n":17618,"o":310.42,"t":"2025-10-06T04:00:00Z","v":520678,"vw":306.841037},{"c":301.09,"h":306.89,"l":300.365,"n":18254,"o":306.37,"t":"2025-10-07T04:00:00Z","v":366068,"vw":301.959422},{"c":301.72,"h":303.08,"l":297.6,"n":19204,"o":300.04,"t":"2025-10-08T04:00:00Z","v":510409,"vw":300.569254},{"c":296.24,"h":301.14,"l":295.28,"n":16060,"o":301.14,"t":"2025-10-09T04:00:00Z","v":392071,"vw":296.765663},{"c":289.91,"h":298.6699,"l":289.105,"n":22301,"o":296.79,"t":"2025-10-10T04:00:00Z","v":602862,"vw":291.577898},{"c":291.73,"h":293.74,"l":288,"n":18928,"o":291.55,"t":"2025-10-13T04:00:00Z","v":467156,"vw":291.307273},{"c":295.46,"h":299.51,"l":288.3617,"n":19835,"o":288.64,"t":"2025-10-14T04:00:00Z","v":574426,"vw":296.038632},{"c":290.44,"h":296.945,"l":287.19,"n":19885,"o":289.96,"t":"2025-10-15T04:00:00Z","v":571654,"vw":291.165272},{"c":290.17,"h":291.51,"l":287.45,"n":17013,"o":291.5,"t":"2025-10-16T04:00:00Z","v":628635,"vw":289.849721},{"c":290.21,"h":293.005,"l":287.75,"n":20621,"o":289.12,"t":"2025-10-17T04:00:00Z","v":663944,"vw":290.331873},{"c":294.07,"h":297.15,"l":290.5801,"n":19835,"o":290.73,"t":"2025-10-20T04:00:00Z","v":599783,"vw":294.362544},{"c":302.63,"h":305.63,"l":293.6,"n":22593,"o":294.95,"t":"2025-10-21T04:00:00Z","v":797842,"vw":302.484296},{"c":297.59,"h":303.69,"l":296.34,"n":25869,"o":300.78,"t":"2025-10-22T04:00:00Z","v":981632,"vw":299.484124},{"c":300.31,"h":303.4,"l":290.23,"n":29720,"o":297.55,"t":"2025-10-23T04:00:00Z","v":1120337,"vw":298.165949},{"c":293.75,"h":301.69,"l":292.74,"n":22622,"o":300.45,"t":"2025-10-24T04:00:00Z","v":759253,"vw":295.772683},{"c":293.56,"h":297.5,"l":289.73,"n":20064,"o":295.85,"t":"2025-10-27T04:00:00Z","v":576517,"vw":293.141496},{"c":286.95,"h":293.27,"l":286.515,"n":18690,"o":291.44,"t":"2025-10-28T04:00:00Z","v":498442,"vw":288.458789},{"c":283.55,"h":290.02,"l":282.62,"n":23086,"o":286.51,"t":"2025-10-29T04:00:00Z","v":838299,"vw":285.663047},{"c":277.2,"h":284.98,"l":276.495,"n":22501,"o":282.97,"t":"2025-10-30T04:00:00Z","v":632009,"vw":278.108939},{"c":267.06,"h":277.05,"l":266,"n":31020,"o":277.05,"t":"2025-10-31T04:00:00Z","v":1342660,"vw":269.234864},{"c":259.48,"h":267.505,"l":258.63,"n":31503,"o":267.1,"t":"2025-11-03T05:00:00Z","v":856554,"vw":260.889196},{"c":258,"h":259.48,"l":254.83,"n":28684,"o":259.37,"t":"2025-11-04T05:00:00Z","v":840975,"vw":257.619064},{"c":253.03,"h":257.39,"l":250.85,"n":36221,"o":257.36,"t":"2025-11-05T05:00:00Z","v":1399945,"vw":253.781919},{"c":248.37,"h":254.02,"l":242.1,"n":44277,"o":253.02,"t":"2025-11-06T05:00:00Z","v":1721945,"vw":246.474143},{"c":252.01,"h":252.81,"l":245.25,"n":32701,"o":247.94,"t":"2025-11-07T05:00:00Z","v":1065753,"vw":249.902741},{"c":248.86,"h":252.1023,"l":247.56,"n":28262,"o":251.85,"t":"2025-11-10T05:00:00Z","v":692210,"vw":249.440912},{"c":254.31,"h":255.23,"l":248.17,"n":25358,"o":250.87,"t":"2025-11-11T05:00:00Z","v":700144,"vw":253.517261},{"c":250.54,"h":255.66,"l":249.39,"n":22359,"o":253.71,"t":"2025-11-12T05:00:00Z","v":665204,"vw":251.165938},{"c":245.93,"h":252.64,"l":244.63,"n":34940,"o":248.87,"t":"2025-11-13T05:00:00Z","v":1210730,"vw":248.192291},{"c":242.32,"h":246.775,"l":241.9,"n":24370,"o":244.94,"t":"2025-11-14T05:00:00Z","v":658838,"vw":243.520181},{"c":237.84,"h":244.99,"l":237.25,"n":31012,"o":242.83,"t":"2025-11-17T05:00:00Z","v":796322,"vw":240.869328},{"c":240.24,"h":241.81,"l":233.06,"n":31113,"o":235.01,"t":"2025-11-18T05:00:00Z","v":990775,"vw":238.972715},{"c":233.88,"h":241.83,"l":231.53,"n":35060,"o":240.24,"t":"2025-11-19T05:00:00Z","v":939980,"vw":234.317203},{"c":230.21,"h":237.17,"l":229.63,"n":28804,"o":235.05,"t":"2025-11-20T05:00:00Z","v":812480,"vw":231.70774},{"c":239.98,"h":243.42,"l":229.81,"n":32568,"o":232.34,"t":"2025-11-21T05:00:00Z","v":914309,"vw":239.350575},{"c":236.71,"h":240.31,"l":235.17,"n":34468,"o":238.88,"t":"2025-11-24T05:00:00Z","v":3865571,"vw":236.92271},{"c":243.89,"h":246.12,"l":238.51,"n":28231,"o":238.82,"t":"2025-11-25T05:00:00Z","v":813805,"vw":243.919264},{"c":244.27,"h":246.39,"l":241.71,"n":16828,"o":242.985,"t":"2025-11-26T05:00:00Z","v":477728,"vw":244.571853},{"c":243.6,"h":246.4,"l":243.335,"n":8763,"o":246.31,"t":"2025-11-28T05:00:00Z","v":202856,"vw":244.278363},{"c":243.37,"h":248.3946,"l":240.31,"n":20788,"o":240.51,"t":"2025-12-01T05:00:00Z","v":594891,"vw":244.720727},{"c":244.73,"h":247.3365,"l":241.26,"n":21880,"o":244.495,"t":"2025-12-02T05:00:00Z","v":709105,"vw":244.376412},{"c":245.98,"h":251.725,"l":245.48,"n":19177,"o":246.13,"t":"2025-12-03T05:00:00Z","v":524721,"vw":247.254065},{"c":241.92,"h":248.045,"l":240.83,"n":22374,"o":246.37,"t":"2025-12-04T05:00:00Z","v":519416,"vw":242.967848},{"c":239.52,"h":243.56,"l":238.53,"n":23146,"o":241.16,"t":"2025-12-05T05:00:00Z","v":677505,"vw":240.206179},{"c":236.92,"h":240.44,"l":234.7,"n":22868,"o":240.44,"t":"2025-12-08T05:00:00Z","v":538928,"vw":236.431553},{"c":233.31,"h":237.34,"l":232.83,"n":23811,"o":236.12,"t":"2025-12-09T05:00:00Z","v":726558,"vw":234.207833},{"c":240.58,"h":241.61,"l":233.48,"n":22488,"o":234.11,"t":"2025-12-10T05:00:00Z","v":690212,"vw":238.6629},{"c":240.29,"h":246.125,"l":239.93,"n":23252,"o":241.5,"t":"2025-12-11T05:00:00Z","v":578902,"vw":242.027749},{"c":240.27,"h":245.216,"l":239.395,"n":18253,"o":241.69,"t":"2025-12-12T05:00:00Z","v":486318,"vw":241.476076},{"c":238.34,"h":244,"l":236.77,"n":22913,"o":242.37,"t":"2025-12-15T05:00:00Z","v":661078,"vw":238.214989},{"c":236.67,"h":239.6,"l":234.37,"n":20665,"o":238.57,"t":"2025-12-16T05:00:00Z","v":545750,"vw":236.781161},{"c":236.28,"h":238.73,"l":234.365,"n":21689,"o":236,"t":"2025-12-17T05:00:00Z","v":538817,"vw":236.66823},{"c":236.36,"h":241.2599,"l":233.71,"n":26786,"o":237.56,"t":"2025-12-18T05:00:00Z","v":914164,"vw":236.578103},{"c":232.01,"h":236.25,"l":231.57,"n":23061,"o":236.25,"t":"2025-12-19T05:00:00Z","v":1100687,"vw":232.585383},{"c":232.3,"h":234,"l":231.06,"n":24379,"o":231.68,"t":"2025-12-22T05:00:00Z","v":665472,"vw":232.453939},{"c":230.55,"h":234.31,"l":229.9,"n":21979,"o":233.44,"t":"2025-12-23T05:00:00Z","v":675954,"vw":230.876483},{"c":231.24,"h":233.03,"l":228.51,"n":12073,"o":230.35,"t":"2025-12-24T05:00:00Z","v":407578,"vw":231.590718},{"c":232.49,"h":233.8,"l":230.765,"n":17020,"o":231,"t":"2025-12-26T05:00:00Z","v":431098,"vw":231.95708},{"c":229.33,"h":232.3,"l":228.19,"n":27103,"o":231.17,"t":"2025-12-29T05:00:00Z","v":733968,"vw":229.393849},{"c":231.07,"h":232.595,"l":227.4,"n":26304,"o":228.33,"t":"2025-12-30T05:00:00Z","v":789312,"vw":231.351847},{"c":228.75,"h":231.14,"l":228.75,"n":17201,"o":230.28,"t":"2025-12-31T05:00:00Z","v":436461,"vw":229.514456},{"c":229.71,"h":230.65,"l":226.1,"n":21613,"o":228.12,"t":"2026-01-02T05:00:00Z","v":605877,"vw":229.174506},{"c":236.25,"h":238.98,"l":228.95,"n":31499,"o":229.51,"t":"2026-01-05T05:00:00Z","v":1044556,"vw":236.09201},{"c":239.38,"h":240.98,"l":234.255,"n":26136,"o":237.27,"t":"2026-01-06T05:00:00Z","v":764915,"vw":239.289055},{"c":237.01,"h":241,"l":235.04,"n":23615,"o":239.78,"t":"2026-01-07T05:00:00Z","v":678682,"vw":237.422833},{"c":242.8,"h":245.3,"l":234.28,"n":30050,"o":235.56,"t":"2026-01-08T05:00:00Z","v":940603,"vw":242.944233},{"c":252.28,"h":253.04,"l":242.3389,"n":33374,"o":245,"t":"2026-01-09T05:00:00Z","v":1050486,"vw":250.357029},{"c":258.46,"h":260.38,"l":254.76,"n":37166,"o":256.78,"t":"2026-01-12T05:00:00Z","v":1503641,"vw":258.424603},{"c":261.98,"h":262.4,"l":256.45,"n":32681,"o":257.82,"t":"2026-01-13T05:00:00Z","v":892690,"vw":260.323464},{"c":265.34,"h":268.145,"l":260.985,"n":31944,"o":261.63,"t":"2026-01-14T05:00:00Z","v":927315,"vw":265.391653},{"c":267.61,"h":268.72,"l":263.32,"n":26353,"o":265.12,"t":"2026-01-15T05:00:00Z","v":587958,"vw":267.519137},{"c":267.99,"h":268.57,"l":264.08,"n":23088,"o":266.36,"t":"2026-01-16T05:00:00Z","v":695480,"vw":267.411675},{"c":260.69,"h":263.9,"l":258.5,"n":31106,"o":262.24,"t":"2026-01-20T05:00:00Z","v":1016565,"vw":260.88378},{"c":266.74,"h":268.27,"l":260,"n":20631,"o":262.55,"t":"2026-01-21T05:00:00Z","v":587058,"vw":264.623404},{"c":266.82,"h":269.9599,"l":265.86,"n":19326,"o":267.32,"t":"2026-01-22T05:00:00Z","v":521690,"vw":267.469464},{"c":265.02,"h":266.74,"l":263.22,"n":20141,"o":266.13,"t":"2026-01-23T05:00:00Z","v":576992,"vw":264.909801},{"c":266.1,"h":266.76,"l":262.79,"n":21939,"o":266.54,"t":"2026-01-26T05:00:00Z","v":608211,"vw":265.484526},{"c":264.46,"h":265.575,"l":261.655,"n":19420,"o":264.19,"t":"2026-01-27T05:00:00Z","v":582468,"vw":264.480951},{"c":258.48,"h":265.55,"l":257.6601,"n":20932,"o":263.68,"t":"2026-01-28T05:00:00Z","v":780316,"vw":259.81248},{"c":255.38,"h":261.59,"l":252.695,"n":24618,"o":259.24,"t":"2026-01-29T05:00:00Z","v":855363,"vw":255.701913},{"c":254.09,"h":256.035,"l":250.06,"n":21761,"o":253.935,"t":"2026-01-30T05:00:00Z","v":512447,"vw":253.510394},{"c":253.6,"h":255.25,"l":250.705,"n":23172,"o":252.4,"t":"2026-02-02T05:00:00Z","v":696735,"vw":253.523534},{"c":252.95,"h":262.27,"l":251.71,"n":27202,"o":253.7,"t":"2026-02-03T05:00:00Z","v":852798,"vw":255.324062},{"c":260.42,"h":261.8799,"l":252.99,"n":39581,"o":254.25,"t":"2026-02-04T05:00:00Z","v":1348518,"vw":259.147179},{"c":257.54,"h":261.87,"l":255.89,"n":21300,"o":260.53,"t":"2026-02-05T05:00:00Z","v":511331,"vw":258.045974},{"c":266.16,"h":267.17,"l":256.18,"n":31112,"o":257.15,"t":"2026-02-06T05:00:00Z","v":1026692,"vw":263.938778},{"c":262.57,"h":265.44,"l":260.55,"n":19497,"o":264.39,"t":"2026-02-09T05:00:00Z","v":635535,"vw":262.636239},{"c":267.33,"h":270.21,"l":263.37,"n":20466,"o":264.785,"t":"2026-02-10T05:00:00Z","v":604059,"vw":268.113071},{"c":271.48,"h":272.235,"l":265,"n":27332,"o":267.59,"t":"2026-02-11T05:00:00Z","v":835264,"vw":269.162931},{"c":269.56,"h":278.17,"l":269.54,"n":24062,"o":272.17,"t":"2026-02-12T05:00:00Z","v":639672,"vw":271.23804},{"c":265.83,"h":272.53,"l":265.23,"n":21230,"o":269.74,"t":"2026-02-13T05:00:00Z","v":603964,"vw":268.535313},{"c":255.46,"h":265.68,"l":253.29,"n":26549,"o":264.27,"t":"2026-02-17T05:00:00Z","v":763144,"vw":256.043389},{"c":255.33,"h":258.36,"l":250.5,"n":27287,"o":253.82,"t":"2026-02-18T05:00:00Z","v":732363,"vw":255.023652},{"c":218.36,"h":232,"l":216.32,"n":88145,"o":228,"t":"2026-02-19T05:00:00Z","v":3583393,"vw":223.56945},{"c":221.62,"h":222.49,"l":211.56,"n":53274,"o":218.02,"t":"2026-02-20T05:00:00Z","v":1686800,"vw":219.091707},{"c":218.5,"h":221.66,"l":213.2601,"n":31318,"o":220.825,"t":"2026-02-23T05:00:00Z","v":1181595,"vw":217.770831},{"c":217.26,"h":223.95,"l":217.11,"n":30341,"o":219.61,"t":"2026-02-24T05:00:00Z","v":962976,"vw":218.830111},{"c":214.75,"h":217.5539,"l":210.67,"n":29024,"o":216.845,"t":"2026-02-25T05:00:00Z","v":936156,"vw":213.96439},{"c":223.31,"h":223.97,"l":217.23,"n":25762,"o":219.245,"t":"2026-02-26T05:00:00Z","v":859007,"vw":221.928509},{"c":227.18,"h":227.8,"l":219.77,"n":22480,"o":221.75,"t":"2026-02-27T05:00:00Z","v":817465,"vw":225.508951},{"c":222,"h":222.935,"l":214.995,"n":25570,"o":222.4,"t":"2026-03-02T05:00:00Z","v":882323,"vw":219.688603},{"c":221.22,"h":223.4,"l":214.165,"n":23225,"o":214.85,"t":"2026-03-03T05:00:00Z","v":605558,"vw":219.608727},{"c":220.31,"h":222,"l":217.03,"n":21576,"o":221.35,"t":"2026-03-04T05:00:00Z","v":686452,"vw":219.543603},{"c":217.92,"h":226.35,"l":217.44,"n":24333,"o":220.37,"t":"2026-03-05T05:00:00Z","v":681725,"vw":220.235553},{"c":213.66,"h":216.41,"l":211.19,"n":20458,"o":215.8,"t":"2026-03-06T05:00:00Z","v":592845,"vw":214.009477},{"c":214.52,"h":215.59,"l":204.16,"n":29862,"o":210.7,"t":"2026-03-09T04:00:00Z","v":1012583,"vw":209.781816},{"c":208.88,"h":216.02,"l":208,"n":23633,"o":214.66,"t":"2026-03-10T04:00:00Z","v":765115,"vw":210.422871},{"c":210.88,"h":211.595,"l":207.1596,"n":20189,"o":209.76,"t":"2026-03-11T04:00:00Z","v":568396,"vw":210.161085},{"c":204.12,"h":210.76,"l":203.8,"n":22712,"o":208.06,"t":"2026-03-12T04:00:00Z","v":674705,"vw":205.704677},{"c":206.64,"h":207.03,"l":204,"n":21526,"o":206.01,"t":"2026-03-13T04:00:00Z","v":623354,"vw":205.970132},{"c":208.78,"h":210.17,"l":206.48,"n":24116,"o":206.81,"t":"2026-03-16T04:00:00Z","v":722189,"vw":208.746047},{"c":210.74,"h":212,"l":207.12,"n":20876,"o":210.53,"t":"2026-03-17T04:00:00Z","v":644297,"vw":210.138126},{"c":205.77,"h":211.26,"l":205.68,"n":21725,"o":210.55,"t":"2026-03-18T04:00:00Z","v":644520,"vw":207.564436},{"c":204.36,"h":205.72,"l":200.985,"n":21097,"o":204.01,"t":"2026-03-19T04:00:00Z","v":631873,"vw":203.611355},{"c":200.34,"h":204.12,"l":197.68,"n":26773,"o":203.65,"t":"2026-03-20T04:00:00Z","v":1381393,"vw":200.423659},{"c":205.26,"h":206.34,"l":202.52,"n":27660,"o":203.84,"t":"2026-03-23T04:00:00Z","v":1054449,"vw":204.905968},{"c":203.24,"h":205.1536,"l":198.93,"n":21042,"o":202.45,"t":"2026-03-24T04:00:00Z","v":617880,"vw":203.104023},{"c":202.17,"h":207.5,"l":200,"n":22833,"o":205,"t":"2026-03-25T04:00:00Z","v":598285,"vw":202.212827},{"c":201.04,"h":204.88,"l":198.8,"n":23781,"o":201.26,"t":"2026-03-26T04:00:00Z","v":734349,"vw":201.292569},{"c":198.74,"h":203.48,"l":197.125,"n":24442,"o":199.95,"t":"2026-03-27T04:00:00Z","v":660507,"vw":199.61717},{"c":200.49,"h":203.79,"l":197.14,"n":26566,"o":200.01,"t":"2026-03-30T04:00:00Z","v":802266,"vw":200.670736},{"c":202.33,"h":207.55,"l":200.52,"n":24370,"o":202.95,"t":"2026-03-31T04:00:00Z","v":738081,"vw":202.630953},{"c":200.08,"h":203.83,"l":199.92,"n":24171,"o":202.48,"t":"2026-04-01T04:00:00Z","v":738577,"vw":201.163707},{"c":202.93,"h":203.45,"l":195.49,"n":22093,"o":199.02,"t":"2026-04-02T04:00:00Z","v":606330,"vw":200.872731},{"c":204.69,"h":204.85,"l":199.615,"n":16286,"o":201.67,"t":"2026-04-06T04:00:00Z","v":430335,"vw":203.597459},{"c":201.48,"h":204.46,"l":200.66,"n":22841,"o":203.73,"t":"2026-04-07T04:00:00Z","v":468291,"vw":202.054227},{"c":209.45,"h":211.44,"l":207.97,"n":21254,"o":208.63,"t":"2026-04-08T04:00:00Z","v":613890,"vw":209.625879},{"c":213.51,"h":214.35,"l":207.24,"n":19546,"o":208.33,"t":"2026-04-09T04:00:00Z","v":478674,"vw":212.598705},{"c":214.91,"h":215.9,"l":211.7,"n":19184,"o":214.555,"t":"2026-04-10T04:00:00Z","v":473019,"vw":214.543345},{"c":217.33,"h":217.92,"l":212.11,"n":22210,"o":212.69,"t":"2026-04-13T04:00:00Z","v":567706,"vw":216.530125},{"c":217.98,"h":220.4634,"l":216.6,"n":17651,"o":217.33,"t":"2026-04-14T04:00:00Z","v":429422,"vw":218.354282},{"c":226.59,"h":228.2715,"l":218.95,"n":32752,"o":219.77,"t":"2026-04-15T04:00:00Z","v":995690,"vw":225.667093},{"c":225.64,"h":229.78,"l":225.08,"n":28888,"o":226.8,"t":"2026-04-16T04:00:00Z","v":779681,"vw":226.984146},{"c":227.62,"h":235.13,"l":227.32,"n":27126,"o":228.44,"t":"2026-04-17T04:00:00Z","v":861477,"vw":230.536484},{"c":232.09,"h":232.67,"l":224.5,"n":20407,"o":226,"t":"2026-04-20T04:00:00Z","v":485431,"vw":230.518175},{"c":233.13,"h":236.1,"l":231.32,"n":23909,"o":233.6,"t":"2026-04-21T04:00:00Z","v":784433,"vw":233.343744},{"c":234.22,"h":235.43,"l":231.52,"n":31073,"o":234.85,"t":"2026-04-22T04:00:00Z","v":1091226,"vw":233.370766},{"c":228.68,"h":249.04,"l":227.595,"n":38038,"o":242.145,"t":"2026-04-23T04:00:00Z","v":1216386,"vw":232.540164},{"c":232.55,"h":234.86,"l":226.7001,"n":34566,"o":229.02,"t":"2026-04-24T04:00:00Z","v":1018751,"vw":232.449257},{"c":225.28,"h":232.005,"l":224.93,"n":25555,"o":230.825,"t":"2026-04-27T04:00:00Z","v":835524,"vw":226.701376},{"c":216.28,"h":225.97,"l":214.975,"n":32610,"o":225.48,"t":"2026-04-28T04:00:00Z","v":979114,"vw":218.496266},{"c":209.61,"h":215.815,"l":208.51,"n":24115,"o":215.72,"t":"2026-04-29T04:00:00Z","v":709121,"vw":210.072472},{"c":213.32,"h":217.9,"l":212.245,"n":22030,"o":213.8,"t":"2026-04-30T04:00:00Z","v":651490,"vw":213.991885},{"c":208.09,"h":213.57,"l":207.56,"n":16887,"o":213.57,"t":"2026-05-01T04:00:00Z","v":467373,"vw":208.692631},{"c":203.23,"h":207.6252,"l":202.71,"n":18456,"o":205.41,"t":"2026-05-04T04:00:00Z","v":537586,"vw":204.430799},{"c":187.04,"h":198.31,"l":186.94,"n":50377,"o":197.52,"t":"2026-05-05T04:00:00Z","v":2310497,"vw":190.343914},{"c":188.09,"h":195.06,"l":187.9,"n":29946,"o":191.3,"t":"2026-05-06T04:00:00Z","v":1136511,"vw":190.24314},{"c":190.44,"h":195.9,"l":189.96,"n":37122,"o":190,"t":"2026-05-07T04:00:00Z","v":1574961,"vw":192.773456},{"c":187.77,"h":192.2845,"l":184.5,"n":23454,"o":190.44,"t":"2026-05-08T04:00:00Z","v":827908,"vw":188.163006},{"c":184.77,"h":188.76,"l":184.6,"n":23713,"o":188.47,"t":"2026-05-11T04:00:00Z","v":995946,"vw":185.832405},{"c":182.33,"h":186.08,"l":181.1,"n":27521,"o":184.9,"t":"2026-05-12T04:00:00Z","v":901414,"vw":183.266837},{"c":175.37,"h":183.68,"l":175.0101,"n":34346,"o":182.41,"t":"2026-05-13T04:00:00Z","v":1112763,"vw":176.582808},{"c":175.24,"h":177.32,"l":173.62,"n":23709,"o":174.85,"t":"2026-05-14T04:00:00Z","v":901579,"vw":175.698982},{"c":175.35,"h":178.255,"l":172.7,"n":23941,"o":177.43,"t":"2026-05-15T04:00:00Z","v":1043283,"vw":175.024169},{"c":181.39,"h":181.84,"l":172.68,"n":26594,"o":175.34,"t":"2026-05-18T04:00:00Z","v":1276204,"vw":179.283292},{"c":178.54,"h":181.99,"l":177.535,"n":23656,"o":181.47,"t":"2026-05-19T04:00:00Z","v":950198,"vw":178.929032},{"c":181.83,"h":182.3,"l":175.01,"n":19360,"o":177.82,"t":"2026-05-20T04:00:00Z","v":744415,"vw":180.624139},{"c":181.69,"h":181.71,"l":177.27,"n":19061,"o":180.89,"t":"2026-05-21T04:00:00Z","v":705700,"vw":180.29758},{"c":184.64,"h":186.8972,"l":180.685,"n":17122,"o":181.54,"t":"2026-05-22T04:00:00Z","v":552796,"vw":184.713005},{"c":182.35,"h":185.59,"l":181.26,"n":19107,"o":184.55,"t":"2026-05-26T04:00:00Z","v":667863,"vw":182.738072},{"c":184.41,"h":190,"l":183.54,"n":22845,"o":184.4,"t":"2026-05-27T04:00:00Z","v":736211,"vw":185.481293},{"c":184.7,"h":185.27,"l":180.72,"n":16023,"o":182.565,"t":"2026-05-28T04:00:00Z","v":586393,"vw":184.047609},{"c":181.4,"h":185.69,"l":181.22,"n":14797,"o":183.29,"t":"2026-05-29T04:00:00Z","v":733032,"vw":182.109258},{"c":182.07,"h":184.52,"l":178.4,"n":24084,"o":181.12,"t":"2026-06-01T04:00:00Z","v":882831,"vw":181.987744},{"c":179.6,"h":182.165,"l":177.45,"n":25908,"o":181.16,"t":"2026-06-02T04:00:00Z","v":857710,"vw":179.083735},{"c":180.69,"h":182.13,"l":176.8,"n":17691,"o":181.06,"t":"2026-06-03T04:00:00Z","v":747444,"vw":179.637844},{"c":183.22,"h":187.83,"l":181.17,"n":22035,"o":184.45,"t":"2026-06-04T04:00:00Z","v":747214,"vw":183.588968},{"c":185.52,"h":188.53,"l":183.46,"n":29792,"o":183.46,"t":"2026-06-05T04:00:00Z","v":1309168,"vw":186.436706},{"c":180.95,"h":184.05,"l":179.28,"n":26823,"o":182.74,"t":"2026-06-08T04:00:00Z","v":1168771,"vw":181.568703},{"c":192.42,"h":194.78,"l":179.87,"n":32845,"o":180.5,"t":"2026-06-09T04:00:00Z","v":1588000,"vw":191.89608},{"c":189.89,"h":196.46,"l":189.07,"n":21219,"o":192.9,"t":"2026-06-10T04:00:00Z","v":908211,"vw":192.406167},{"c":192.34,"h":193.87,"l":186.31,"n":22449,"o":190.35,"t":"2026-06-11T04:00:00Z","v":1030461,"vw":191.06905},{"c":195,"h":197.21,"l":190.98,"n":16953,"o":191.93,"t":"2026-06-12T04:00:00Z","v":677637,"vw":195.25715},{"c":191.03,"h":198.525,"l":190.22,"n":23930,"o":196,"t":"2026-06-15T04:00:00Z","v":993905,"vw":193.415636},{"c":198.08,"h":199.89,"l":189.885,"n":22665,"o":191.94,"t":"2026-06-16T04:00:00Z","v":866943,"vw":196.796486},{"c":194.34,"h":203.9999,"l":192.4775,"n":24558,"o":198.08,"t":"2026-06-17T04:00:00Z","v":1020627,"vw":196.911446},{"c":198.99,"h":205.23,"l":194.3712,"n":24594,"o":196.575,"t":"2026-06-18T04:00:00Z","v":8252657,"vw":199.290192},{"c":195.61,"h":198.025,"l":194.05,"n":21661,"o":197.55,"t":"2026-06-22T04:00:00Z","v":821530,"vw":195.803546},{"c":194.84,"h":197.78,"l":193.33,"n":15761,"o":193.62,"t":"2026-06-23T04:00:00Z","v":567633,"vw":195.39419},{"c":205.36,"h":206.275,"l":194.98,"n":22398,"o":194.98,"t":"2026-06-24T04:00:00Z","v":878078,"vw":204.285698},{"c":207.38,"h":212.69,"l":204.55,"n":23009,"o":204.975,"t":"2026-06-25T04:00:00Z","v":948045,"vw":208.062748},{"c":211.61,"h":213.35,"l":207.525,"n":21527,"o":207.6,"t":"2026-06-26T04:00:00Z","v":1224272,"vw":211.708035},{"c":211.62,"h":211.89,"l":207.24,"n":18217,"o":211.61,"t":"2026-06-29T04:00:00Z","v":715496,"vw":210.535264},{"c":214.9,"h":216.3,"l":210.24,"n":20110,"o":211.62,"t":"2026-06-30T04:00:00Z","v":738215,"vw":214.245026},{"c":215.69,"h":219.975,"l":210.01,"n":18554,"o":214.69,"t":"2026-07-01T04:00:00Z","v":652398,"vw":216.335143},{"c":219.47,"h":221.02,"l":215.4837,"n":16755,"o":215.93,"t":"2026-07-02T04:00:00Z","v":585463,"vw":218.895522},{"c":215.22,"h":220.51,"l":211.23,"n":23123,"o":220.51,"t":"2026-07-06T04:00:00Z","v":959750,"vw":214.400522},{"c":209.62,"h":217.94,"l":208.79,"n":18112,"o":215.55,"t":"2026-07-07T04:00:00Z","v":619537,"vw":210.464858},{"c":204.2,"h":206.9,"l":202.41,"n":20215,"o":206.9,"t":"2026-07-08T04:00:00Z","v":626831,"vw":204.497563},{"c":207.97,"h":210.48,"l":201.39,"n":18054,"o":203.18,"t":"2026-07-09T04:00:00Z","v":605440,"vw":207.890277},{"c":210.44,"h":213.19,"l":209.385,"n":14798,"o":209.84,"t":"2026-07-10T04:00:00Z","v":460991,"vw":210.971816},{"c":210.82,"h":214.7,"l":209.08,"n":15530,"o":211.92,"t":"2026-07-13T04:00:00Z","v":611544,"vw":210.886676},{"c":210.07,"h":213.175,"l":207.2675,"n":13562,"o":210.82,"t":"2026-07-14T04:00:00Z","v":458588,"vw":209.886555},{"c":202.37,"h":203.73,"l":193.34,"n":24340,"o":195.89,"t":"2026-07-15T04:00:00Z","v":1193818,"vw":201.101181},{"c":207.92,"h":209.23,"l":202.7,"n":17936,"o":202.7,"t":"2026-07-16T04:00:00Z","v":617416,"vw":207.614243},{"c":201.17,"h":212.405,"l":200.38,"n":17515,"o":208.85,"t":"2026-07-17T04:00:00Z","v":607782,"vw":204.420062},{"c":201.03,"h":202.1,"l":194.08,"n":25558,"o":200.76,"t":"2026-07-20T04:00:00Z","v":1144499,"vw":199.823299},{"c":196.36,"h":200.37,"l":195.38,"n":22981,"o":198.8,"t":"2026-07-21T04:00:00Z","v":897290,"vw":196.984588},{"c":196.19,"h":200,"l":194.24,"n":27572,"o":196.72,"t":"2026-07-22T04:00:00Z","v":1175440,"vw":196.754549},{"c":183.33,"h":204.4,"l":180.805,"n":38114,"o":203.74,"t":"2026-07-23T04:00:00Z","v":2056522,"vw":190.71834},{"c":183.77,"h":186.415,"l":178.52,"n":28003,"o":183.33,"t":"2026-07-24T04:00:00Z","v":1125428,"vw":182.737625},{"c":184.61,"h":189.12,"l":182.72,"n":22844,"o":185.57,"t":"2026-07-27T04:00:00Z","v":957904,"vw":185.355264},{"c":192.16,"h":192.81,"l":185.88,"n":29062,"o":186.61,"t":"2026-07-28T04:00:00Z","v":1341392,"vw":190.02461},{"c":193.45,"h":197,"l":188.5,"n":24296,"o":190.86,"t":"2026-07-29T04:00:00Z","v":1038360,"vw":193.364545},{"c":190.68,"h":190.8,"l":184.505,"n":22486,"o":190,"t":"2026-07-30T04:00:00Z","v":843632,"vw":188.506691},{"c":185.71,"h":192.115,"l":184.875,"n":25208,"o":190.17,"t":"2026-07-31T04:00:00Z","v":1007726,"vw":186.211354},{"c":195.58,"h":195.73,"l":188.3,"n":20057,"o":190.59,"t":"2026-08-03T04:00:00Z","v":731544,"vw":193.240991},{"c":203.44,"h":203.63,"l":195.07,"n":18201,"o":196.71,"t":"2026-08-04T04:00:00Z","v":616689,"vw":201.468838},{"c":206.63,"h":206.97,"l":201.64,"n":15757,"o":202.6,"t":"2026-08-05T04:00:00Z","v":491505,"vw":205.484738},{"c":201.08,"h":205.7,"l":200.14,"n":17405,"o":204.01,"t":"2026-08-06T04:00:00Z","v":579017,"vw":202.234192},{"c":206.31,"h":209.78,"l":200.95,"n":16303,"o":201.81,"t":"2026-08-07T04:00:00Z","v":658728,"vw":206.351095},{"c":199.98,"h":204.32,"l":198.51,"n":20721,"o":204.28,"t":"2026-08-10T04:00:00Z","v":769094,"vw":200.353687},{"c":201.5,"h":204.99,"l":199.42,"n":15088,"o":199.42,"t":"2026-08-11T04:00:00Z","v":559119,"vw":201.84559},{"c":199.41,"h":201.8804,"l":196.12,"n":17572,"o":200.62,"t":"2026-08-12T04:00:00Z","v":599636,"vw":199.131596},{"c":200.57,"h":202.585,"l":197.54,"n":15640,"o":199.22,"t":"2026-08-13T04:00:00Z","v":510346,"vw":200.539571},{"c":194.84,"h":201.69,"l":194.47,"n":14928,"o":201.69,"t":"2026-08-14T04:00:00Z","v":504004,"vw":196.687264},{"c":190.47,"h":193.4625,"l":187.27,"n":23536,"o":193.32,"t":"2026-08-17T04:00:00Z","v":901447,"vw":189.762674},{"c":187.5,"h":193.49,"l":187.36,"n":17172,"o":192.01,"t":"2026-08-18T04:00:00Z","v":557661,"vw":188.827282},{"c":195.99,"h":197.78,"l":188.49,"n":15077,"o":189.25,"t":"2026-08-19T04:00:00Z","v":478147,"vw":194.928788},{"c":190.29,"h":193.56,"l":189.19,"n":14380,"o":192.61,"t":"2026-08-20T04:00:00Z","v":348359,"vw":190.917151},{"c":187.98,"h":191.55,"l":187.825,"n":15053,"o":190.79,"t":"2026-08-21T04:00:00Z","v":502787,"vw":189.517515},{"c":188.24,"h":190.81,"l":186.4301,"n":15718,"o":189.53,"t":"2026-08-24T04:00:00Z","v":554507,"vw":188.139572},{"c":186.36,"h":188.61,"l":184.22,"n":16666,"o":187.59,"t":"2026-08-25T04:00:00Z","v":543133,"vw":185.935834},{"c":188.38,"h":189.015,"l":185.9,"n":15471,"o":186.135,"t":"2026-08-26T04:00:00Z","v":438063,"vw":187.912044},{"c":186.06,"h":188.5902,"l":184.18,"n":16120,"o":186.28,"t":"2026-08-27T04:00:00Z","v":482578,"vw":186.077207},{"c":188.07,"h":188.74,"l":184.66,"n":17434,"o":185.79,"t":"2026-08-28T04:00:00Z","v":545304,"vw":187.119546},{"c":186.52,"h":188,"l":184.35,"n":13937,"o":185.94,"t":"2026-08-31T04:00:00Z","v":568224,"vw":186.16315},{"c":182.76,"h":186.72,"l":181.56,"n":21216,"o":185.13,"t":"2026-09-01T04:00:00Z","v":945323,"vw":183.565856},{"c":182.99,"h":186.487,"l":180.73,"n":16875,"o":181.79,"t":"2026-09-02T04:00:00Z","v":613598,"vw":184.468118},{"c":184.07,"h":185.16,"l":181.05,"n":19993,"o":183.19,"t":"2026-09-03T04:00:00Z","v":828978,"vw":183.59825},{"c":185.22,"h":186.39,"l":182.15,"n":17789,"o":182.15,"t":"2026-09-04T04:00:00Z","v":587687,"vw":184.966135},{"c":177.34,"h":183.73,"l":177.19,"n":21897,"o":183.69,"t":"2026-09-08T04:00:00Z","v":563754,"vw":178.911718},{"c":177.92,"h":181.27,"l":175.45,"n":21814,"o":176.18,"t":"2026-09-09T04:00:00Z","v":734567,"vw":178.079909},{"c":175.76,"h":177.95,"l":173.47,"n":20426,"o":177.905,"t":"2026-09-10T04:00:00Z","v":709290,"vw":175.449604},{"c":173.04,"h":177.74,"l":172.6,"n":26641,"o":176.89,"t":"2026-09-11T04:00:00Z","v":906396,"vw":173.765123},{"c":171.76,"h":175.025,"l":171.17,"n":22775,"o":173.21,"t":"2026-09-14T04:00:00Z","v":760465,"vw":172.314249},{"c":166.86,"h":171.97,"l":165.37,"n":26428,"o":171.53,"t":"2026-09-15T04:00:00Z","v":1026459,"vw":167.238411},{"c":167.76,"h":172.89,"l":167.02,"n":24366,"o":167.83,"t":"2026-09-16T04:00:00Z","v":762811,"vw":169.546511},{"c":167.65,"h":172.36,"l":165.63,"n":22054,"o":170.73,"t":"2026-09-17T04:00:00Z","v":833903,"vw":167.876885},{"c":167.96,"h":168.66,"l":165.625,"n":23299,"o":167.24,"t":"2026-09-18T04:00:00Z","v":2181453,"vw":167.80998},{"c":167.92,"h":170.32,"l":166.5,"n":22639,"o":168.5,"t":"2026-09-21T04:00:00Z","v":819731,"vw":168.325595},{"c":168.6,"h":171.29,"l":167.56,"n":21587,"o":169.905,"t":"2026-09-22T04:00:00Z","v":789885,"vw":168.82819},{"c":166.61,"h":168.28,"l":164.9,"n":19900,"o":168.05,"t":"2026-09-23T04:00:00Z","v":634565,"vw":166.874225},{"c":161.71,"h":167.815,"l":160.38,"n":28331,"o":167.17,"t":"2026-09-24T04:00:00Z","v":1383078,"vw":162.676539},{"c":164.91,"h":165.19,"l":161.375,"n":23780,"o":162,"t":"2026-09-25T04:00:00Z","v":879829,"vw":163.834149},{"c":163.31,"h":164.5,"l":160.51,"n":21462,"o":164.37,"t":"2026-09-28T04:00:00Z","v":723755,"vw":163.287287},{"c":162.52,"h":164.45,"l":161.8501,"n":17985,"o":163,"t":"2026-09-29T04:00:00Z","v":614320,"vw":162.723483},{"c":161.87,"h":164.62,"l":161.34,"n":17784,"o":164.06,"t":"2026-09-30T04:00:00Z","v":690271,"vw":162.297293},{"c":160.67,"h":162.33,"l":158.4,"n":21445,"o":161.65,"t":"2026-10-01T04:00:00Z","v":739910,"vw":160.245024},{"c":161.42,"h":163.99,"l":159.79,"n":18670,"o":162.75,"t":"2026-10-02T04:00:00Z","v":632539,"vw":162.007586},{"c":159.345,"h":161.42,"l":157.4,"n":19021,"o":161.42,"t":"2026-10-05T04:00:00Z","v":856122,"vw":159.279446},{"c":158.24,"h":162.17,"l":157.75,"n":21486,"o":160,"t":"2026-10-06T04:00:00Z","v":755494,"vw":159.480111},{"c":154.14,"h":158.03,"l":153.55,"n":22307,"o":158.03,"t":"2026-10-07T04:00:00Z","v":822539,"vw":154.551659},{"c":158.14,"h":158.63,"l":152.7,"n":23239,"o":153.38,"t":"2026-10-08T04:00:00Z","v":1052108,"vw":156.82456},{"c":159.54,"h":159.82,"l":156.59,"n":18011,"o":158.71,"t":"2026-10-09T04:00:00Z","v":682182,"vw":158.691249},{"c":158.71,"h":160.48,"l":158.14,"n":15873,"o":159.76,"t":"2026-10-12T04:00:00Z","v":521481,"vw":158.93682},{"c":160.6,"h":161.99,"l":157.85,"n":14977,"o":161,"t":"2026-10-13T04:00:00Z","v":600790,"vw":159.886822},{"c":158.12,"h":159.83,"l":155.158,"n":17917,"o":159.45,"t":"2026-10-14T04:00:00Z","v":597426,"vw":157.380192},{"c":169.12,"h":171.77,"l":160.58,"n":31190,"o":160.58,"t":"2026-10-15T04:00:00Z","v":1339973,"vw":169.009744},{"c":172.57,"h":173.17,"l":168.75,"n":23412,"o":170.06,"t":"2026-10-16T04:00:00Z","v":1021687,"vw":171.499946},{"c":168.07,"h":171.48,"l":167.7,"n":19586,"o":171.48,"t":"2026-10-19T04:00:00Z","v":597837,"vw":168.892089},{"c":171.71,"h":173.52,"l":167.715,"n":16614,"o":168.23,"t":"2026-10-20T04:00:00Z","v":540170,"vw":171.357635},{"c":172.44,"h":173.88,"l":170.41,"n":21149,"o":171.39,"t":"2026-10-21T04:00:00Z","v":791517,"vw":172.59987},{"c":197.21,"h":197.36,"l":175.3,"n":46328,"o":175.3,"t":"2026-10-22T04:00:00Z","v":2195637,"vw":190.624201}],"volatilityBars":[{"c":167.3019,"h":169.32,"l":167.3019,"n":637,"o":168.5,"t":"2026-09-21T13:30:00Z","v":33605,"vw":168.324015},{"c":167.875,"h":168.37,"l":167.31,"n":730,"o":167.57,"t":"2026-09-21T13:45:00Z","v":41397,"vw":167.777408},{"c":166.98,"h":168.05,"l":166.5,"n":527,"o":167.8525,"t":"2026-09-21T14:00:00Z","v":19655,"vw":167.258124},{"c":168.04,"h":168.3,"l":167.005,"n":489,"o":167.005,"t":"2026-09-21T14:15:00Z","v":25833,"vw":168.005214},{"c":168.63,"h":168.63,"l":167.5,"n":528,"o":167.99,"t":"2026-09-21T14:30:00Z","v":23403,"vw":167.830146},{"c":168.81,"h":169,"l":168.51,"n":584,"o":168.62,"t":"2026-09-21T14:45:00Z","v":24416,"vw":168.716915},{"c":169.23,"h":169.5,"l":168.645,"n":583,"o":168.805,"t":"2026-09-21T15:00:00Z","v":15360,"vw":168.954403},{"c":169.35,"h":169.68,"l":169.2567,"n":674,"o":169.325,"t":"2026-09-21T15:15:00Z","v":18723,"vw":169.406548},{"c":169.575,"h":169.71,"l":169.26,"n":463,"o":169.33,"t":"2026-09-21T15:30:00Z","v":13451,"vw":169.51366},{"c":169.34,"h":169.63,"l":169.23,"n":436,"o":169.5575,"t":"2026-09-21T15:45:00Z","v":11965,"vw":169.475495},{"c":169.955,"h":170.32,"l":169.16,"n":831,"o":169.26,"t":"2026-09-21T16:00:00Z","v":30732,"vw":169.765956},{"c":169.665,"h":169.945,"l":169.58,"n":523,"o":169.87,"t":"2026-09-21T16:15:00Z","v":12138,"vw":169.762933},{"c":169.0204,"h":169.93,"l":169.0204,"n":625,"o":169.6651,"t":"2026-09-21T16:30:00Z","v":15674,"vw":169.557159},{"c":168.63,"h":169.2,"l":168.63,"n":580,"o":169.135,"t":"2026-09-21T16:45:00Z","v":20525,"vw":168.841075},{"c":168.705,"h":168.8,"l":168.5,"n":486,"o":168.68,"t":"2026-09-21T17:00:00Z","v":17147,"vw":168.662997},{"c":168.645,"h":168.905,"l":168.59,"n":760,"o":168.66,"t":"2026-09-21T17:15:00Z","v":24637,"vw":168.745114},{"c":168.31,"h":168.55,"l":168.1,"n":509,"o":168.5,"t":"2026-09-21T17:30:00Z","v":14208,"vw":168.384757},{"c":168.35,"h":168.44,"l":168.16,"n":592,"o":168.33,"t":"2026-09-21T17:45:00Z","v":16696,"vw":168.289859},{"c":168.195,"h":168.75,"l":168.195,"n":631,"o":168.335,"t":"2026-09-21T18:00:00Z","v":13869,"vw":168.420336},{"c":168.395,"h":168.44,"l":168.025,"n":622,"o":168.175,"t":"2026-09-21T18:15:00Z","v":20598,"vw":168.19075},{"c":168.08,"h":168.36,"l":167.82,"n":712,"o":168.36,"t":"2026-09-21T18:30:00Z","v":30038,"vw":168.103529},{"c":167.78,"h":168.19,"l":167.78,"n":628,"o":168.075,"t":"2026-09-21T18:45:00Z","v":13317,"vw":167.937837},{"c":168.04,"h":168.91,"l":167.85,"n":1192,"o":167.85,"t":"2026-09-21T19:00:00Z","v":47694,"vw":168.362489},{"c":168.29,"h":168.54,"l":168.08,"n":1143,"o":168.14,"t":"2026-09-21T19:15:00Z","v":28770,"vw":168.319931},{"c":168.04,"h":168.445,"l":167.87,"n":1624,"o":168.29,"t":"2026-09-21T19:30:00Z","v":50992,"vw":168.035899},{"c":167.8,"h":168.75,"l":167.73,"n":3887,"o":168.02,"t":"2026-09-21T19:45:00Z","v":137615,"vw":168.113517},{"c":167.97,"h":168.19,"l":167.79,"n":94,"o":167.92,"t":"2026-09-21T20:00:00Z","v":80583,"vw":167.920609},{"c":167.97,"h":167.97,"l":167.97,"n":1,"o":167.97,"t":"2026-09-21T20:15:00Z","v":100,"vw":167.97},{"c":170.74,"h":170.77,"l":170.19,"n":4,"o":170.29,"t":"2026-09-22T13:15:00Z","v":400,"vw":170.4975},{"c":169.99,"h":171.29,"l":169.135,"n":579,"o":169.905,"t":"2026-09-22T13:30:00Z","v":36500,"vw":170.522617},{"c":169.085,"h":169.995,"l":168.0162,"n":700,"o":169.995,"t":"2026-09-22T13:45:00Z","v":33609,"vw":168.663607},{"c":169.64,"h":169.8174,"l":168.74,"n":526,"o":169.03,"t":"2026-09-22T14:00:00Z","v":14271,"vw":169.315827},{"c":169.16,"h":169.645,"l":168.9,"n":581,"o":169.645,"t":"2026-09-22T14:15:00Z","v":22257,"vw":169.12656},{"c":168.59,"h":169.545,"l":168.58,"n":693,"o":169.27,"t":"2026-09-22T14:30:00Z","v":17074,"vw":169.186707},{"c":168.2,"h":168.82,"l":168.2,"n":623,"o":168.6079,"t":"2026-09-22T14:45:00Z","v":18296,"vw":168.433352},{"c":168.34,"h":168.34,"l":167.75,"n":565,"o":168.18,"t":"2026-09-22T15:00:00Z","v":12909,"vw":168.010982},{"c":168.475,"h":168.53,"l":167.71,"n":612,"o":168.365,"t":"2026-09-22T15:15:00Z","v":17742,"vw":168.073746},{"c":167.92,"h":168.275,"l":167.56,"n":713,"o":168.275,"t":"2026-09-22T15:30:00Z","v":18636,"vw":167.906047},{"c":167.9595,"h":168.115,"l":167.71,"n":435,"o":167.815,"t":"2026-09-22T15:45:00Z","v":15010,"vw":167.958542},{"c":168.8,"h":168.81,"l":167.995,"n":594,"o":167.995,"t":"2026-09-22T16:00:00Z","v":16728,"vw":168.532232},{"c":168.6,"h":168.8,"l":168.4,"n":506,"o":168.75,"t":"2026-09-22T16:15:00Z","v":14537,"vw":168.532522},{"c":168.585,"h":168.77,"l":168.58,"n":373,"o":168.59,"t":"2026-09-22T16:30:00Z","v":11896,"vw":168.643152},{"c":170.055,"h":170.22,"l":168.57,"n":570,"o":168.57,"t":"2026-09-22T16:45:00Z","v":16445,"vw":169.472204},{"c":169.46,"h":170.12,"l":169.235,"n":522,"o":169.95,"t":"2026-09-22T17:00:00Z","v":13573,"vw":169.657609},{"c":169.52,"h":169.6025,"l":168.75,"n":667,"o":169.37,"t":"2026-09-22T17:15:00Z","v":28789,"vw":169.227518},{"c":169.505,"h":169.535,"l":169.12,"n":409,"o":169.52,"t":"2026-09-22T17:30:00Z","v":17079,"vw":169.378993},{"c":170.05,"h":170.21,"l":169.23,"n":724,"o":169.505,"t":"2026-09-22T17:45:00Z","v":17138,"vw":169.698024},{"c":169.68,"h":170.21,"l":169.52,"n":545,"o":170.205,"t":"2026-09-22T18:00:00Z","v":12049,"vw":170.01487},{"c":169.36,"h":169.74,"l":169.165,"n":624,"o":169.61,"t":"2026-09-22T18:15:00Z","v":16858,"vw":169.490455},{"c":168.63,"h":169.2701,"l":168.47,"n":756,"o":169.27,"t":"2026-09-22T18:30:00Z","v":31009,"vw":168.796223},{"c":168.39,"h":168.63,"l":168.275,"n":793,"o":168.59,"t":"2026-09-22T18:45:00Z","v":25750,"vw":168.46564},{"c":168.44,"h":168.665,"l":168.14,"n":983,"o":168.44,"t":"2026-09-22T19:00:00Z","v":36266,"vw":168.443107},{"c":168.58,"h":168.7525,"l":168.04,"n":1029,"o":168.29,"t":"2026-09-22T19:15:00Z","v":36109,"vw":168.355397},{"c":169.005,"h":169.005,"l":168.48,"n":1019,"o":168.51,"t":"2026-09-22T19:30:00Z","v":32730,"vw":168.675799},{"c":168.57,"h":169.15,"l":168.27,"n":3384,"o":169.08,"t":"2026-09-22T19:45:00Z","v":129707,"vw":168.667558},{"c":168.6,"h":168.6,"l":168.6,"n":43,"o":168.6,"t":"2026-09-22T20:00:00Z","v":104487,"vw":168.6},{"c":169,"h":169,"l":169,"n":1,"o":169,"t":"2026-09-23T10:15:00Z","v":100,"vw":169},{"c":166.43,"h":168.15,"l":166.37,"n":488,"o":167.79,"t":"2026-09-23T13:30:00Z","v":22487,"vw":167.428066},{"c":165.19,"h":166.44,"l":165,"n":674,"o":166.31,"t":"2026-09-23T13:45:00Z","v":18445,"vw":165.470518},{"c":165.31,"h":165.46,"l":164.9,"n":638,"o":165.14,"t":"2026-09-23T14:00:00Z","v":16282,"vw":165.185777},{"c":166.165,"h":166.2699,"l":165.4,"n":800,"o":165.4021,"t":"2026-09-23T14:15:00Z","v":27178,"vw":165.713747},{"c":167.28,"h":167.44,"l":166.23,"n":779,"o":166.23,"t":"2026-09-23T14:30:00Z","v":63635,"vw":166.838138},{"c":167.12,"h":167.65,"l":166.72,"n":448,"o":166.895,"t":"2026-09-23T14:45:00Z","v":17640,"vw":167.107266},{"c":166.79,"h":167.37,"l":166.79,"n":399,"o":167.04,"t":"2026-09-23T15:00:00Z","v":11195,"vw":167.054462},{"c":167.065,"h":167.63,"l":166.84,"n":843,"o":166.84,"t":"2026-09-23T15:15:00Z","v":17563,"vw":167.339457},{"c":167.55,"h":167.55,"l":166.78,"n":424,"o":166.78,"t":"2026-09-23T15:30:00Z","v":6732,"vw":167.331273},{"c":167.89,"h":168.18,"l":167.47,"n":734,"o":167.68,"t":"2026-09-23T15:45:00Z","v":27516,"vw":167.836888},{"c":167.86,"h":167.98,"l":167.69,"n":276,"o":167.71,"t":"2026-09-23T16:00:00Z","v":7257,"vw":167.816991},{"c":168.01,"h":168.2051,"l":167.46,"n":443,"o":167.926,"t":"2026-09-23T16:15:00Z","v":10831,"vw":167.94176},{"c":168.095,"h":168.22,"l":167.91,"n":382,"o":168.22,"t":"2026-09-23T16:30:00Z","v":14652,"vw":168.029007},{"c":168.11,"h":168.2,"l":167.9101,"n":284,"o":168.1,"t":"2026-09-23T16:45:00Z","v":5855,"vw":168.054878},{"c":167.83,"h":168.28,"l":167.64,"n":518,"o":168.28,"t":"2026-09-23T17:00:00Z","v":16203,"vw":167.851666},{"c":167.685,"h":168.03,"l":167.53,"n":557,"o":167.97,"t":"2026-09-23T17:15:00Z","v":10330,"vw":167.868237},{"c":167.47,"h":167.83,"l":167.35,"n":467,"o":167.77,"t":"2026-09-23T17:30:00Z","v":12840,"vw":167.552917},{"c":167.77,"h":167.84,"l":167.345,"n":408,"o":167.35,"t":"2026-09-23T17:45:00Z","v":8474,"vw":167.541406},{"c":167.69,"h":167.9625,"l":167.425,"n":466,"o":167.955,"t":"2026-09-23T18:00:00Z","v":12639,"vw":167.756516},{"c":167.215,"h":167.6301,"l":167.215,"n":641,"o":167.62,"t":"2026-09-23T18:15:00Z","v":17452,"vw":167.387308},{"c":166.93,"h":167.215,"l":166.68,"n":611,"o":167.215,"t":"2026-09-23T18:30:00Z","v":14211,"vw":166.907746},{"c":166.645,"h":167.1,"l":166.5,"n":733,"o":166.925,"t":"2026-09-23T18:45:00Z","v":18739,"vw":166.890395},{"c":166.28,"h":166.7,"l":166.12,"n":848,"o":166.55,"t":"2026-09-23T19:00:00Z","v":25332,"vw":166.380742},{"c":166.52,"h":166.52,"l":166.0201,"n":869,"o":166.19,"t":"2026-09-23T19:15:00Z","v":24686,"vw":166.206687},{"c":166.62,"h":166.845,"l":166.5,"n":866,"o":166.545,"t":"2026-09-23T19:30:00Z","v":21696,"vw":166.658295},{"c":166.54,"h":166.8,"l":166.45,"n":2547,"o":166.75,"t":"2026-09-23T19:45:00Z","v":78195,"vw":166.636321},{"c":166.61,"h":166.61,"l":166.61,"n":64,"o":166.61,"t":"2026-09-23T20:00:00Z","v":78212,"vw":166.61},{"c":166.7,"h":166.7,"l":166.7,"n":5,"o":166.7,"t":"2026-09-23T23:45:00Z","v":1018,"vw":166.7},{"c":165,"h":165,"l":165,"n":1,"o":165,"t":"2026-09-24T12:45:00Z","v":100,"vw":165},{"c":165.69,"h":167.815,"l":165.68,"n":485,"o":167.17,"t":"2026-09-24T13:30:00Z","v":23164,"vw":166.805891},{"c":165.85,"h":166.2,"l":165.425,"n":471,"o":165.92,"t":"2026-09-24T13:45:00Z","v":18993,"vw":165.739101},{"c":165.31,"h":166.355,"l":165.25,"n":460,"o":165.86,"t":"2026-09-24T14:00:00Z","v":17289,"vw":165.857412},{"c":163.44,"h":165.31,"l":163.16,"n":1380,"o":165.26,"t":"2026-09-24T14:15:00Z","v":61248,"vw":164.094738},{"c":163.885,"h":164.01,"l":163.03,"n":1660,"o":163.25,"t":"2026-09-24T14:30:00Z","v":21766,"vw":163.560661},{"c":163.51,"h":164.02,"l":163.47,"n":567,"o":164,"t":"2026-09-24T14:45:00Z","v":13275,"vw":163.744938},{"c":163.65,"h":164.12,"l":163.5,"n":432,"o":163.9628,"t":"2026-09-24T15:00:00Z","v":16722,"vw":163.834369},{"c":163.515,"h":163.79,"l":163.425,"n":457,"o":163.59,"t":"2026-09-24T15:15:00Z","v":10874,"vw":163.568116},{"c":163.805,"h":164.09,"l":163.52,"n":488,"o":163.53,"t":"2026-09-24T15:30:00Z","v":16219,"vw":163.81353},{"c":164.4,"h":164.72,"l":163.4071,"n":563,"o":163.83,"t":"2026-09-24T15:45:00Z","v":18988,"vw":164.102906},{"c":163.85,"h":164.5,"l":163.5155,"n":777,"o":164.2,"t":"2026-09-24T16:00:00Z","v":44674,"vw":163.967702},{"c":165.8,"h":165.8,"l":163.99,"n":614,"o":164.02,"t":"2026-09-24T16:15:00Z","v":24714,"vw":165.073098},{"c":165.5,"h":165.86,"l":165.23,"n":448,"o":165.63,"t":"2026-09-24T16:30:00Z","v":14515,"vw":165.612826},{"c":165.3,"h":165.58,"l":165.125,"n":528,"o":165.38,"t":"2026-09-24T16:45:00Z","v":19014,"vw":165.392545},{"c":163.8,"h":165.155,"l":163.8,"n":1096,"o":165.145,"t":"2026-09-24T17:00:00Z","v":58287,"vw":164.414733},{"c":164,"h":164.125,"l":163.45,"n":722,"o":163.84,"t":"2026-09-24T17:15:00Z","v":27751,"vw":163.895937},{"c":163.32,"h":164.0575,"l":163.1206,"n":631,"o":164.0575,"t":"2026-09-24T17:30:00Z","v":26315,"vw":163.560975},{"c":162.41,"h":163.34,"l":162.02,"n":1637,"o":163.34,"t":"2026-09-24T17:45:00Z","v":76674,"vw":162.485138},{"c":161.815,"h":162.63,"l":161.45,"n":1454,"o":162.405,"t":"2026-09-24T18:00:00Z","v":70889,"vw":162.02547},{"c":161.72,"h":162.01,"l":161.42,"n":1250,"o":161.815,"t":"2026-09-24T18:15:00Z","v":60439,"vw":161.755242},{"c":162.035,"h":162.73,"l":161.55,"n":1138,"o":161.715,"t":"2026-09-24T18:30:00Z","v":79095,"vw":162.022055},{"c":162.255,"h":162.37,"l":161.56,"n":1450,"o":162.05,"t":"2026-09-24T18:45:00Z","v":89907,"vw":161.927149},{"c":162.085,"h":162.48,"l":161.68,"n":1271,"o":162.255,"t":"2026-09-24T19:00:00Z","v":59581,"vw":162.085137},{"c":162.54,"h":162.54,"l":161.8,"n":1457,"o":161.98,"t":"2026-09-24T19:15:00Z","v":75484,"vw":162.141211},{"c":160.52,"h":162.77,"l":160.51,"n":2137,"o":162.555,"t":"2026-09-24T19:30:00Z","v":81574,"vw":162.047097},{"c":161.66,"h":161.915,"l":160.38,"n":3777,"o":160.475,"t":"2026-09-24T19:45:00Z","v":161529,"vw":161.395487},{"c":161.4,"h":161.71,"l":161.4,"n":66,"o":161.71,"t":"2026-09-24T20:00:00Z","v":185891,"vw":161.70968},{"c":162.33,"h":162.33,"l":161.63,"n":3,"o":161.63,"t":"2026-09-24T23:15:00Z","v":301,"vw":162.096667},{"c":161.71,"h":161.71,"l":161.71,"n":1,"o":161.71,"t":"2026-09-25T08:15:00Z","v":154,"vw":161.71},{"c":161.71,"h":161.71,"l":161.71,"n":1,"o":161.71,"t":"2026-09-25T08:30:00Z","v":446,"vw":161.71},{"c":162,"h":162,"l":162,"n":5,"o":162,"t":"2026-09-25T12:00:00Z","v":169,"vw":162},{"c":161.8,"h":161.8,"l":161.8,"n":1,"o":161.8,"t":"2026-09-25T12:15:00Z","v":100,"vw":161.8},{"c":161.99,"h":162.66,"l":161.56,"n":478,"o":162,"t":"2026-09-25T13:30:00Z","v":18178,"vw":162.122251},{"c":162.38,"h":162.68,"l":161.67,"n":585,"o":161.95,"t":"2026-09-25T13:45:00Z","v":21234,"vw":162.212609},{"c":161.65,"h":162.4624,"l":161.375,"n":562,"o":162.4624,"t":"2026-09-25T14:00:00Z","v":16406,"vw":161.748278},{"c":162.01,"h":162.22,"l":161.72,"n":603,"o":161.9,"t":"2026-09-25T14:15:00Z","v":19821,"vw":161.904115},{"c":162.3,"h":162.66,"l":161.63,"n":587,"o":162.015,"t":"2026-09-25T14:30:00Z","v":20430,"vw":162.125967},{"c":162.39,"h":162.65,"l":161.865,"n":659,"o":162.31,"t":"2026-09-25T14:45:00Z","v":19355,"vw":162.214033},{"c":162.415,"h":162.935,"l":162.32,"n":812,"o":162.535,"t":"2026-09-25T15:00:00Z","v":22948,"vw":162.585896},{"c":161.8,"h":162.65,"l":161.8,"n":614,"o":162.33,"t":"2026-09-25T15:15:00Z","v":20541,"vw":162.37594},{"c":161.7,"h":162.31,"l":161.695,"n":659,"o":161.785,"t":"2026-09-25T15:30:00Z","v":21759,"vw":162.021637},{"c":162.545,"h":162.545,"l":161.55,"n":793,"o":161.665,"t":"2026-09-25T15:45:00Z","v":17191,"vw":162.043604},{"c":163.56,"h":163.9,"l":162.545,"n":1067,"o":162.545,"t":"2026-09-25T16:00:00Z","v":32376,"vw":163.236362},{"c":164.1,"h":164.23,"l":163.18,"n":1043,"o":163.81,"t":"2026-09-25T16:15:00Z","v":43037,"vw":163.727203},{"c":164.38,"h":164.75,"l":163.59,"n":834,"o":164.1,"t":"2026-09-25T16:30:00Z","v":34334,"vw":164.286985},{"c":163.755,"h":164.405,"l":163.73,"n":438,"o":164.405,"t":"2026-09-25T16:45:00Z","v":10187,"vw":164.011173},{"c":164.17,"h":164.32,"l":163.68,"n":706,"o":163.755,"t":"2026-09-25T17:00:00Z","v":28867,"vw":163.881235},{"c":163.94,"h":164.32,"l":163.65,"n":647,"o":164.32,"t":"2026-09-25T17:15:00Z","v":22987,"vw":163.825517},{"c":163.59,"h":164.055,"l":163.5,"n":810,"o":163.895,"t":"2026-09-25T17:30:00Z","v":27501,"vw":163.673802},{"c":163.25,"h":163.59,"l":163.25,"n":700,"o":163.59,"t":"2026-09-25T17:45:00Z","v":17736,"vw":163.386962},{"c":163.73,"h":163.9,"l":163.14,"n":748,"o":163.24,"t":"2026-09-25T18:00:00Z","v":19242,"vw":163.448748},{"c":163.93,"h":164.04,"l":163.49,"n":763,"o":163.67,"t":"2026-09-25T18:15:00Z","v":30704,"vw":163.77599},{"c":163.9201,"h":164.08,"l":163.62,"n":690,"o":163.97,"t":"2026-09-25T18:30:00Z","v":20568,"vw":163.908846},{"c":163.7,"h":163.92,"l":163.53,"n":771,"o":163.92,"t":"2026-09-25T18:45:00Z","v":20900,"vw":163.698026},{"c":163.9,"h":163.99,"l":163.5,"n":931,"o":163.7,"t":"2026-09-25T19:00:00Z","v":28499,"vw":163.692514},{"c":164.075,"h":164.145,"l":163.8475,"n":907,"o":163.9,"t":"2026-09-25T19:15:00Z","v":25903,"vw":164.0186},{"c":164.57,"h":165.12,"l":163.935,"n":1461,"o":164.07,"t":"2026-09-25T19:30:00Z","v":43923,"vw":164.470728},{"c":164.98,"h":165.19,"l":164.38,"n":3633,"o":164.75,"t":"2026-09-25T19:45:00Z","v":141689,"vw":164.893867},{"c":164.91,"h":164.91,"l":164.91,"n":58,"o":164.91,"t":"2026-09-25T20:00:00Z","v":110031,"vw":164.91},{"c":164.91,"h":164.91,"l":164.91,"n":1,"o":164.91,"t":"2026-09-25T20:30:00Z","v":10992,"vw":164.91},{"c":163.18,"h":164.48,"l":162.1811,"n":567,"o":164.48,"t":"2026-09-28T13:30:00Z","v":22663,"vw":163.60485},{"c":162.925,"h":163.5,"l":162.8,"n":481,"o":163.18,"t":"2026-09-28T13:45:00Z","v":14214,"vw":163.146905},{"c":163.76,"h":164.115,"l":162.7,"n":658,"o":162.8,"t":"2026-09-28T14:00:00Z","v":45651,"vw":163.362568},{"c":163.34,"h":164.1319,"l":163.19,"n":597,"o":163.985,"t":"2026-09-28T14:15:00Z","v":23643,"vw":163.67932},{"c":163.53,"h":163.53,"l":163.03,"n":433,"o":163.395,"t":"2026-09-28T14:30:00Z","v":11116,"vw":163.293865},{"c":162.06,"h":163.4884,"l":161.845,"n":435,"o":163.41,"t":"2026-09-28T14:45:00Z","v":11046,"vw":162.6806},{"c":161.1,"h":162.06,"l":160.84,"n":645,"o":162.06,"t":"2026-09-28T15:00:00Z","v":28666,"vw":161.136822},{"c":160.66,"h":161.48,"l":160.51,"n":697,"o":161.085,"t":"2026-09-28T15:15:00Z","v":19522,"vw":160.940685},{"c":161.2,"h":161.2,"l":160.88,"n":346,"o":160.96,"t":"2026-09-28T15:30:00Z","v":5668,"vw":160.979923},{"c":161.07,"h":161.08,"l":160.7001,"n":531,"o":161.08,"t":"2026-09-28T15:45:00Z","v":10380,"vw":160.876545},{"c":161.68,"h":161.7199,"l":161.21,"n":423,"o":161.21,"t":"2026-09-28T16:00:00Z","v":9077,"vw":161.519708},{"c":163.695,"h":164.03,"l":161.68,"n":824,"o":161.68,"t":"2026-09-28T16:15:00Z","v":22067,"vw":162.843991},{"c":163.11,"h":163.91,"l":162.65,"n":483,"o":163.635,"t":"2026-09-28T16:30:00Z","v":12118,"vw":163.165353},{"c":162.88,"h":163.14,"l":162.585,"n":432,"o":163.06,"t":"2026-09-28T16:45:00Z","v":10893,"vw":162.913132},{"c":163.78,"h":164.5,"l":163.005,"n":847,"o":163.18,"t":"2026-09-28T17:00:00Z","v":26510,"vw":163.604032},{"c":163.18,"h":163.71,"l":162.815,"n":503,"o":163.71,"t":"2026-09-28T17:15:00Z","v":14794,"vw":162.985151},{"c":164.025,"h":164.18,"l":163.275,"n":775,"o":163.275,"t":"2026-09-28T17:30:00Z","v":22384,"vw":163.682382},{"c":164.39,"h":164.39,"l":164.07,"n":314,"o":164.075,"t":"2026-09-28T17:45:00Z","v":7269,"vw":164.172109},{"c":163.995,"h":164.43,"l":163.76,"n":669,"o":164.33,"t":"2026-09-28T18:00:00Z","v":17282,"vw":164.068129},{"c":163.94,"h":164.11,"l":163.745,"n":677,"o":163.955,"t":"2026-09-28T18:15:00Z","v":17345,"vw":163.92568},{"c":163.92,"h":164.19,"l":163.87,"n":678,"o":163.87,"t":"2026-09-28T18:30:00Z","v":24410,"vw":163.966881},{"c":163.68,"h":163.97,"l":163.52,"n":649,"o":163.97,"t":"2026-09-28T18:45:00Z","v":16007,"vw":163.748331},{"c":164.1,"h":164.26,"l":163.45,"n":830,"o":163.75,"t":"2026-09-28T19:00:00Z","v":26948,"vw":163.979656},{"c":164.07,"h":164.22,"l":163.88,"n":846,"o":164.05,"t":"2026-09-28T19:15:00Z","v":16221,"vw":164.120864},{"c":164.175,"h":164.39,"l":163.87,"n":1407,"o":164.095,"t":"2026-09-28T19:30:00Z","v":56600,"vw":164.101157},{"c":163.365,"h":164.175,"l":163.21,"n":2906,"o":164.175,"t":"2026-09-28T19:45:00Z","v":82911,"vw":163.555237},{"c":163.31,"h":163.31,"l":163.31,"n":49,"o":163.31,"t":"2026-09-28T20:00:00Z","v":123003,"vw":163.31},{"c":163.17,"h":163.42,"l":161.87,"n":459,"o":163,"t":"2026-09-29T13:30:00Z","v":26073,"vw":162.700002},{"c":162.75,"h":163.485,"l":162.575,"n":344,"o":163.485,"t":"2026-09-29T13:45:00Z","v":12855,"vw":163.031061},{"c":163.89,"h":164.1,"l":162.16,"n":488,"o":162.46,"t":"2026-09-29T14:00:00Z","v":20007,"vw":163.424498},{"c":162.9375,"h":163.885,"l":162.55,"n":501,"o":163.8,"t":"2026-09-29T14:15:00Z","v":20311,"vw":163.07795},{"c":163.93,"h":164.12,"l":163.32,"n":430,"o":163.32,"t":"2026-09-29T14:30:00Z","v":12425,"vw":163.827209},{"c":163.8,"h":164.45,"l":163.2201,"n":485,"o":164.2925,"t":"2026-09-29T14:45:00Z","v":24266,"vw":163.972315},{"c":162.49,"h":163.43,"l":162.4,"n":508,"o":163.43,"t":"2026-09-29T15:00:00Z","v":22463,"vw":162.655517},{"c":162.23,"h":162.605,"l":162.18,"n":424,"o":162.31,"t":"2026-09-29T15:15:00Z","v":11222,"vw":162.456168},{"c":163,"h":163,"l":162.22,"n":335,"o":162.345,"t":"2026-09-29T15:30:00Z","v":9115,"vw":162.75373},{"c":162.67,"h":163.09,"l":162.27,"n":304,"o":162.865,"t":"2026-09-29T15:45:00Z","v":9228,"vw":162.85954},{"c":162.725,"h":162.99,"l":162.555,"n":428,"o":162.99,"t":"2026-09-29T16:00:00Z","v":11194,"vw":162.750172},{"c":162.975,"h":163.26,"l":162.78,"n":378,"o":162.795,"t":"2026-09-29T16:15:00Z","v":8478,"vw":162.950355},{"c":162.64,"h":163.2,"l":162.6,"n":347,"o":163.2,"t":"2026-09-29T16:30:00Z","v":8661,"vw":162.786281},{"c":162.17,"h":162.78,"l":162.15,"n":385,"o":162.68,"t":"2026-09-29T16:45:00Z","v":12476,"vw":162.350205},{"c":162.45,"h":162.59,"l":162.14,"n":451,"o":162.26,"t":"2026-09-29T17:00:00Z","v":13373,"vw":162.364554},{"c":162.45,"h":162.62,"l":162.2301,"n":152,"o":162.6,"t":"2026-09-29T17:15:00Z","v":3920,"vw":162.500966},{"c":162.7234,"h":162.7234,"l":162.415,"n":654,"o":162.415,"t":"2026-09-29T17:30:00Z","v":18636,"vw":162.596275},{"c":162.7425,"h":163.01,"l":162.7,"n":440,"o":162.76,"t":"2026-09-29T17:45:00Z","v":13958,"vw":162.884248},{"c":162.095,"h":163.18,"l":161.88,"n":585,"o":162.97,"t":"2026-09-29T18:00:00Z","v":15490,"vw":162.797711},{"c":162.03,"h":162.36,"l":161.905,"n":716,"o":162.075,"t":"2026-09-29T18:15:00Z","v":20916,"vw":162.106247},{"c":162.34,"h":162.75,"l":161.8501,"n":627,"o":162.19,"t":"2026-09-29T18:30:00Z","v":16507,"vw":162.226392},{"c":162.53,"h":162.56,"l":162.19,"n":479,"o":162.345,"t":"2026-09-29T18:45:00Z","v":14095,"vw":162.425607},{"c":162.395,"h":162.79,"l":162.36,"n":646,"o":162.58,"t":"2026-09-29T19:00:00Z","v":17453,"vw":162.615593},{"c":162.46,"h":162.66,"l":162.31,"n":824,"o":162.42,"t":"2026-09-29T19:15:00Z","v":18353,"vw":162.49941},{"c":162.79,"h":163.06,"l":162.41,"n":990,"o":162.41,"t":"2026-09-29T19:30:00Z","v":25475,"vw":162.733832},{"c":162.61,"h":163.06,"l":162.47,"n":2984,"o":162.82,"t":"2026-09-29T19:45:00Z","v":100272,"vw":162.709879},{"c":162.52,"h":162.52,"l":162.52,"n":34,"o":162.52,"t":"2026-09-29T20:00:00Z","v":103406,"vw":162.52},{"c":163,"h":163,"l":163,"n":6,"o":163,"t":"2026-09-30T12:45:00Z","v":350,"vw":163},{"c":162.575,"h":164.62,"l":162.31,"n":291,"o":164.06,"t":"2026-09-30T13:30:00Z","v":12812,"vw":163.566722},{"c":161.6,"h":162.58,"l":161.6,"n":398,"o":162.57,"t":"2026-09-30T13:45:00Z","v":12440,"vw":162.003211},{"c":162.66,"h":162.67,"l":161.34,"n":466,"o":161.71,"t":"2026-09-30T14:00:00Z","v":16855,"vw":161.785192},{"c":161.75,"h":162.46,"l":161.75,"n":398,"o":162.39,"t":"2026-09-30T14:15:00Z","v":12289,"vw":162.070628},{"c":162.9,"h":162.9,"l":161.5,"n":281,"o":161.5,"t":"2026-09-30T14:30:00Z","v":6746,"vw":162.265391},{"c":162.7,"h":162.96,"l":162.43,"n":458,"o":162.845,"t":"2026-09-30T14:45:00Z","v":18774,"vw":162.867707},{"c":162.7,"h":162.9,"l":162.34,"n":477,"o":162.675,"t":"2026-09-30T15:00:00Z","v":22256,"vw":162.639727},{"c":162.445,"h":163.16,"l":162.22,"n":480,"o":162.75,"t":"2026-09-30T15:15:00Z","v":14717,"vw":162.718736},{"c":162.91,"h":163.01,"l":162.4479,"n":348,"o":162.455,"t":"2026-09-30T15:30:00Z","v":9597,"vw":162.631756},{"c":163.47,"h":163.5,"l":162.75,"n":566,"o":162.75,"t":"2026-09-30T15:45:00Z","v":17941,"vw":163.103179},{"c":163.32,"h":163.47,"l":163.04,"n":587,"o":163.47,"t":"2026-09-30T16:00:00Z","v":27055,"vw":163.256078},{"c":163.51,"h":163.585,"l":163.0433,"n":479,"o":163.0433,"t":"2026-09-30T16:15:00Z","v":14969,"vw":163.420815},{"c":163.68,"h":163.7,"l":163.37,"n":510,"o":163.41,"t":"2026-09-30T16:30:00Z","v":11112,"vw":163.585342},{"c":163.29,"h":163.69,"l":163.29,"n":348,"o":163.69,"t":"2026-09-30T16:45:00Z","v":7783,"vw":163.479166},{"c":162.925,"h":163.56,"l":162.925,"n":347,"o":163.385,"t":"2026-09-30T17:00:00Z","v":9632,"vw":163.246518},{"c":162.33,"h":162.785,"l":162.33,"n":249,"o":162.785,"t":"2026-09-30T17:15:00Z","v":6313,"vw":162.601547},{"c":162.53,"h":162.62,"l":162.12,"n":425,"o":162.62,"t":"2026-09-30T17:30:00Z","v":7367,"vw":162.424842},{"c":162.62,"h":162.8,"l":162.405,"n":426,"o":162.71,"t":"2026-09-30T17:45:00Z","v":9602,"vw":162.626751},{"c":162.22,"h":162.67,"l":162.22,"n":294,"o":162.67,"t":"2026-09-30T18:00:00Z","v":3940,"vw":162.429643},{"c":161.83,"h":162.23,"l":161.71,"n":433,"o":162.1725,"t":"2026-09-30T18:15:00Z","v":7160,"vw":161.980276},{"c":162.08,"h":162.08,"l":161.66,"n":403,"o":161.6701,"t":"2026-09-30T18:30:00Z","v":11799,"vw":161.768356},{"c":161.92,"h":161.95,"l":161.685,"n":636,"o":161.86,"t":"2026-09-30T18:45:00Z","v":20451,"vw":161.800161},{"c":162.77,"h":162.88,"l":161.7501,"n":592,"o":161.7501,"t":"2026-09-30T19:00:00Z","v":22783,"vw":162.415542},{"c":162.605,"h":162.89,"l":162.54,"n":1059,"o":162.665,"t":"2026-09-30T19:15:00Z","v":38108,"vw":162.761219},{"c":162.72,"h":162.81,"l":162.135,"n":1025,"o":162.59,"t":"2026-09-30T19:30:00Z","v":30662,"vw":162.471169},{"c":161.875,"h":162.75,"l":161.75,"n":3079,"o":162.625,"t":"2026-09-30T19:45:00Z","v":127556,"vw":162.063284},{"c":161.87,"h":162.02,"l":161.87,"n":57,"o":161.87,"t":"2026-09-30T20:00:00Z","v":165025,"vw":161.870292},{"c":161.87,"h":161.87,"l":161.87,"n":1,"o":161.87,"t":"2026-09-30T20:45:00Z","v":500,"vw":161.87},{"c":160.955,"h":162.33,"l":160.91,"n":501,"o":161.65,"t":"2026-10-01T13:30:00Z","v":14351,"vw":161.493822},{"c":159.71,"h":161.44,"l":159.71,"n":702,"o":161.08,"t":"2026-10-01T13:45:00Z","v":19775,"vw":160.505655},{"c":160.13,"h":160.13,"l":158.97,"n":727,"o":159.55,"t":"2026-10-01T14:00:00Z","v":18460,"vw":159.445647},{"c":159.775,"h":161.19,"l":159.6,"n":846,"o":160.47,"t":"2026-10-01T14:15:00Z","v":28507,"vw":160.689386},{"c":159.425,"h":159.98,"l":159.14,"n":495,"o":159.77,"t":"2026-10-01T14:30:00Z","v":9847,"vw":159.538296},{"c":159.085,"h":159.42,"l":158.8,"n":675,"o":159.42,"t":"2026-10-01T14:45:00Z","v":14449,"vw":159.094041},{"c":158.905,"h":159.24,"l":158.65,"n":660,"o":159.24,"t":"2026-10-01T15:00:00Z","v":12075,"vw":158.839241},{"c":158.595,"h":159.1,"l":158.595,"n":522,"o":158.73,"t":"2026-10-01T15:15:00Z","v":13681,"vw":158.82495},{"c":158.61,"h":159.085,"l":158.4,"n":701,"o":158.59,"t":"2026-10-01T15:30:00Z","v":15839,"vw":158.624785},{"c":159.195,"h":159.3,"l":158.64,"n":693,"o":158.68,"t":"2026-10-01T15:45:00Z","v":12729,"vw":158.935965},{"c":159.1,"h":159.43,"l":159,"n":577,"o":159.195,"t":"2026-10-01T16:00:00Z","v":10114,"vw":159.152953},{"c":159.15,"h":159.5475,"l":159.06,"n":696,"o":159.2499,"t":"2026-10-01T16:15:00Z","v":21248,"vw":159.326374},{"c":159.34,"h":159.57,"l":159.01,"n":516,"o":159.105,"t":"2026-10-01T16:30:00Z","v":13704,"vw":159.312107},{"c":159.49,"h":159.69,"l":158.8801,"n":304,"o":158.8801,"t":"2026-10-01T16:45:00Z","v":7127,"vw":159.379213},{"c":160.0038,"h":160.2995,"l":159.57,"n":721,"o":159.62,"t":"2026-10-01T17:00:00Z","v":31247,"vw":159.901554},{"c":160.22,"h":160.722,"l":159.92,"n":565,"o":159.93,"t":"2026-10-01T17:15:00Z","v":18307,"vw":160.229763},{"c":160.21,"h":160.79,"l":159.99,"n":510,"o":160.48,"t":"2026-10-01T17:30:00Z","v":10397,"vw":160.33281},{"c":159.45,"h":160.21,"l":159.3101,"n":698,"o":160.21,"t":"2026-10-01T17:45:00Z","v":28121,"vw":159.896725},{"c":160.235,"h":160.27,"l":158.9621,"n":603,"o":159.24,"t":"2026-10-01T18:00:00Z","v":17992,"vw":159.623388},{"c":159.895,"h":160.49,"l":159.79,"n":445,"o":160.486,"t":"2026-10-01T18:15:00Z","v":8588,"vw":160.162756},{"c":160.67,"h":160.67,"l":159.7,"n":601,"o":159.7,"t":"2026-10-01T18:30:00Z","v":15755,"vw":160.306446},{"c":160.245,"h":160.47,"l":160.06,"n":414,"o":160.4525,"t":"2026-10-01T18:45:00Z","v":9406,"vw":160.29533},{"c":160.43,"h":160.53,"l":159.88,"n":736,"o":160.07,"t":"2026-10-01T19:00:00Z","v":18523,"vw":160.243133},{"c":160.05,"h":160.43,"l":159.63,"n":987,"o":160.43,"t":"2026-10-01T19:15:00Z","v":48702,"vw":160.072821},{"c":160.8999,"h":160.9,"l":160.04,"n":1052,"o":160.16,"t":"2026-10-01T19:30:00Z","v":46123,"vw":160.53339},{"c":160.82,"h":161.28,"l":160.45,"n":3478,"o":160.84,"t":"2026-10-01T19:45:00Z","v":136219,"vw":160.77882},{"c":160.67,"h":160.67,"l":160.67,"n":48,"o":160.67,"t":"2026-10-01T20:00:00Z","v":99575,"vw":160.67},{"c":160.67,"h":160.67,"l":160.67,"n":1,"o":160.67,"t":"2026-10-01T20:15:00Z","v":21984,"vw":160.67},{"c":162.312,"h":163.74,"l":161.76,"n":427,"o":162.75,"t":"2026-10-02T13:30:00Z","v":20585,"vw":162.730838},{"c":161.525,"h":163.49,"l":161.31,"n":558,"o":162.69,"t":"2026-10-02T13:45:00Z","v":20455,"vw":162.595327},{"c":162.65,"h":162.74,"l":161.43,"n":265,"o":161.56,"t":"2026-10-02T14:00:00Z","v":7210,"vw":162.127504},{"c":162.8,"h":163,"l":162.48,"n":340,"o":162.72,"t":"2026-10-02T14:15:00Z","v":8476,"vw":162.723916},{"c":163.99,"h":163.99,"l":162.585,"n":517,"o":162.8,"t":"2026-10-02T14:30:00Z","v":17608,"vw":163.135587},{"c":163.05,"h":163.705,"l":162.9,"n":380,"o":163.54,"t":"2026-10-02T14:45:00Z","v":9802,"vw":163.344189},{"c":161.86,"h":163.1407,"l":161.74,"n":675,"o":163.11,"t":"2026-10-02T15:00:00Z","v":18795,"vw":162.329295},{"c":160.44,"h":161.88,"l":159.79,"n":932,"o":161.86,"t":"2026-10-02T15:15:00Z","v":40539,"vw":160.673418},{"c":160.78,"h":161.05,"l":160.33,"n":378,"o":160.61,"t":"2026-10-02T15:30:00Z","v":10944,"vw":160.825751},{"c":161.64,"h":161.675,"l":160.76,"n":528,"o":160.78,"t":"2026-10-02T15:45:00Z","v":14686,"vw":161.310095},{"c":162.025,"h":162.035,"l":161.42,"n":417,"o":161.66,"t":"2026-10-02T16:00:00Z","v":12081,"vw":161.876575},{"c":161.205,"h":162.05,"l":161.11,"n":403,"o":161.8,"t":"2026-10-02T16:15:00Z","v":11122,"vw":161.685861},{"c":161.55,"h":161.55,"l":161.13,"n":321,"o":161.185,"t":"2026-10-02T16:30:00Z","v":8472,"vw":161.299816},{"c":161.49,"h":161.67,"l":161.35,"n":271,"o":161.59,"t":"2026-10-02T16:45:00Z","v":5161,"vw":161.46566},{"c":161.355,"h":161.6,"l":161.29,"n":444,"o":161.56,"t":"2026-10-02T17:00:00Z","v":12463,"vw":161.390755},{"c":161.4,"h":161.6,"l":161.16,"n":425,"o":161.38,"t":"2026-10-02T17:15:00Z","v":14442,"vw":161.365123},{"c":161.97,"h":161.99,"l":161.19,"n":539,"o":161.19,"t":"2026-10-02T17:30:00Z","v":10560,"vw":161.725685},{"c":162.86,"h":162.86,"l":161.93,"n":734,"o":161.985,"t":"2026-10-02T17:45:00Z","v":28763,"vw":162.388017},{"c":163.1899,"h":163.1899,"l":162.4528,"n":617,"o":162.81,"t":"2026-10-02T18:00:00Z","v":28960,"vw":162.833488},{"c":162.27,"h":163.23,"l":162.1691,"n":602,"o":163.035,"t":"2026-10-02T18:15:00Z","v":13524,"vw":162.768892},{"c":162.69,"h":162.94,"l":162.11,"n":625,"o":162.55,"t":"2026-10-02T18:30:00Z","v":13479,"vw":162.454519},{"c":163.23,"h":163.23,"l":162.68,"n":793,"o":162.84,"t":"2026-10-02T18:45:00Z","v":17765,"vw":162.881331},{"c":162.95,"h":163.5,"l":162.92,"n":554,"o":163.13,"t":"2026-10-02T19:00:00Z","v":13640,"vw":163.026356},{"c":163.05,"h":163.87,"l":162.7216,"n":1213,"o":162.95,"t":"2026-10-02T19:15:00Z","v":34848,"vw":163.092378},{"c":162.875,"h":163.19,"l":162.825,"n":926,"o":163.1,"t":"2026-10-02T19:30:00Z","v":27899,"vw":163.031043},{"c":161.42,"h":162.905,"l":161.3,"n":2665,"o":162.86,"t":"2026-10-02T19:45:00Z","v":104868,"vw":161.738926},{"c":161.42,"h":161.42,"l":161.42,"n":39,"o":161.42,"t":"2026-10-02T20:00:00Z","v":85028,"vw":161.42},{"c":161.51,"h":161.51,"l":161.51,"n":3,"o":161.51,"t":"2026-10-05T13:00:00Z","v":280,"vw":161.51},{"c":159.25,"h":161.42,"l":158.73,"n":273,"o":161.29,"t":"2026-10-05T13:30:00Z","v":14310,"vw":160.864108},{"c":157.6,"h":159.315,"l":157.4,"n":613,"o":159,"t":"2026-10-05T13:45:00Z","v":17877,"vw":158.287288},{"c":158.75,"h":158.775,"l":157.555,"n":626,"o":157.74,"t":"2026-10-05T14:00:00Z","v":21290,"vw":158.263003},{"c":159.06,"h":159.255,"l":158.7068,"n":616,"o":158.76,"t":"2026-10-05T14:15:00Z","v":20650,"vw":158.933549},{"c":158.75,"h":159.25,"l":158.4,"n":456,"o":159.25,"t":"2026-10-05T14:30:00Z","v":12543,"vw":158.734474},{"c":158.925,"h":159.1,"l":158.55,"n":452,"o":158.59,"t":"2026-10-05T14:45:00Z","v":21203,"vw":158.802939},{"c":158.5,"h":159,"l":158.43,"n":491,"o":159,"t":"2026-10-05T15:00:00Z","v":11682,"vw":158.717575},{"c":158.9,"h":158.9,"l":158.27,"n":439,"o":158.395,"t":"2026-10-05T15:15:00Z","v":13678,"vw":158.461249},{"c":159.32,"h":159.5,"l":158.92,"n":422,"o":158.99,"t":"2026-10-05T15:30:00Z","v":12745,"vw":159.052745},{"c":158.94,"h":159.375,"l":158.94,"n":323,"o":159.37,"t":"2026-10-05T15:45:00Z","v":6562,"vw":159.137865},{"c":158.66,"h":158.84,"l":158.39,"n":332,"o":158.84,"t":"2026-10-05T16:00:00Z","v":7353,"vw":158.643599},{"c":159.25,"h":159.25,"l":158.51,"n":626,"o":158.75,"t":"2026-10-05T16:15:00Z","v":36382,"vw":158.796763},{"c":159.65,"h":159.87,"l":159.15,"n":718,"o":159.255,"t":"2026-10-05T16:30:00Z","v":31431,"vw":159.405959},{"c":159.83,"h":159.85,"l":159.3,"n":812,"o":159.72,"t":"2026-10-05T16:45:00Z","v":42341,"vw":159.533052},{"c":159.28,"h":159.95,"l":159.25,"n":589,"o":159.815,"t":"2026-10-05T17:00:00Z","v":17461,"vw":159.60766},{"c":159.695,"h":159.8799,"l":159.247,"n":315,"o":159.35,"t":"2026-10-05T17:15:00Z","v":6139,"vw":159.541249},{"c":160.145,"h":160.25,"l":159.58,"n":483,"o":159.84,"t":"2026-10-05T17:30:00Z","v":17700,"vw":159.882031},{"c":160.755,"h":160.76,"l":160.29,"n":474,"o":160.29,"t":"2026-10-05T17:45:00Z","v":8157,"vw":160.5626},{"c":160.67,"h":160.93,"l":160.665,"n":243,"o":160.89,"t":"2026-10-05T18:00:00Z","v":5294,"vw":160.784425},{"c":160.48,"h":160.88,"l":160.3,"n":428,"o":160.53,"t":"2026-10-05T18:15:00Z","v":13998,"vw":160.702279},{"c":160.06,"h":160.485,"l":160.06,"n":253,"o":160.47,"t":"2026-10-05T18:30:00Z","v":6157,"vw":160.226832},{"c":160.3,"h":160.3,"l":159.64,"n":469,"o":160.025,"t":"2026-10-05T18:45:00Z","v":11098,"vw":159.920674},{"c":159.965,"h":160.24,"l":159.87,"n":376,"o":160.24,"t":"2026-10-05T19:00:00Z","v":9681,"vw":160.030774},{"c":159.44,"h":159.89,"l":159.34,"n":1248,"o":159.89,"t":"2026-10-05T19:15:00Z","v":68539,"vw":159.582794},{"c":159.135,"h":159.5,"l":159.03,"n":866,"o":159.5,"t":"2026-10-05T19:30:00Z","v":29099,"vw":159.267691},{"c":159.26,"h":159.76,"l":158.36,"n":3426,"o":159.03,"t":"2026-10-05T19:45:00Z","v":170572,"vw":159.037458},{"c":159.345,"h":159.345,"l":159.345,"n":69,"o":159.345,"t":"2026-10-05T20:00:00Z","v":199820,"vw":159.345},{"c":159.51,"h":159.52,"l":159.51,"n":3,"o":159.52,"t":"2026-10-05T22:30:00Z","v":201,"vw":159.515},{"c":160.6731,"h":160.6731,"l":160.6731,"n":1,"o":160.6731,"t":"2026-10-05T23:30:00Z","v":120,"vw":160.6731},{"c":160.01,"h":160.01,"l":160.01,"n":1,"o":160.01,"t":"2026-10-06T12:15:00Z","v":200,"vw":160.01},{"c":160.5233,"h":160.84,"l":159.51,"n":259,"o":160,"t":"2026-10-06T13:30:00Z","v":10707,"vw":160.194777},{"c":159.89,"h":160.8,"l":159.73,"n":546,"o":160.8,"t":"2026-10-06T13:45:00Z","v":23506,"vw":160.19468},{"c":159.515,"h":160.32,"l":159.42,"n":888,"o":160,"t":"2026-10-06T14:00:00Z","v":52686,"vw":159.999748},{"c":158.26,"h":159.5775,"l":157.945,"n":892,"o":159.5,"t":"2026-10-06T14:15:00Z","v":31900,"vw":158.684501},{"c":158.97,"h":159.5,"l":158.1166,"n":689,"o":158.1166,"t":"2026-10-06T14:30:00Z","v":18227,"vw":158.770116},{"c":159.245,"h":159.57,"l":159.04,"n":550,"o":159.269,"t":"2026-10-06T14:45:00Z","v":16422,"vw":159.237966},{"c":160.095,"h":160.49,"l":159.265,"n":774,"o":159.37,"t":"2026-10-06T15:00:00Z","v":28312,"vw":159.858884},{"c":160.26,"h":160.26,"l":159.8,"n":556,"o":159.89,"t":"2026-10-06T15:15:00Z","v":11193,"vw":159.962581},{"c":160.48,"h":160.5,"l":159.81,"n":643,"o":159.925,"t":"2026-10-06T15:30:00Z","v":25739,"vw":160.069808},{"c":160.26,"h":160.27,"l":159.87,"n":279,"o":160.18,"t":"2026-10-06T15:45:00Z","v":11986,"vw":159.952081},{"c":160.72,"h":161.055,"l":160.5,"n":551,"o":160.51,"t":"2026-10-06T16:00:00Z","v":17713,"vw":160.846748},{"c":161.825,"h":161.825,"l":160.66,"n":788,"o":160.77,"t":"2026-10-06T16:15:00Z","v":61036,"vw":161.202386},{"c":162.045,"h":162.14,"l":161.455,"n":470,"o":161.83,"t":"2026-10-06T16:30:00Z","v":12529,"vw":161.876213},{"c":161.675,"h":162.17,"l":161.4415,"n":362,"o":162.045,"t":"2026-10-06T16:45:00Z","v":7228,"vw":161.861252},{"c":161.22,"h":161.78,"l":161.13,"n":303,"o":161.7,"t":"2026-10-06T17:00:00Z","v":8321,"vw":161.434598},{"c":160.83,"h":161.1,"l":160.58,"n":337,"o":161.1,"t":"2026-10-06T17:15:00Z","v":7948,"vw":160.762507},{"c":160.7601,"h":160.87,"l":160.54,"n":284,"o":160.795,"t":"2026-10-06T17:30:00Z","v":6720,"vw":160.749712},{"c":160.73,"h":161.015,"l":160.61,"n":462,"o":160.74,"t":"2026-10-06T17:45:00Z","v":8007,"vw":160.828769},{"c":160.44,"h":160.93,"l":160.41,"n":505,"o":160.73,"t":"2026-10-06T18:00:00Z","v":9644,"vw":160.658933},{"c":159.795,"h":160.54,"l":159.795,"n":560,"o":160.41,"t":"2026-10-06T18:15:00Z","v":9328,"vw":160.207878},{"c":159.715,"h":159.92,"l":159.425,"n":697,"o":159.92,"t":"2026-10-06T18:30:00Z","v":18034,"vw":159.628819},{"c":160.36,"h":160.45,"l":159.675,"n":525,"o":159.745,"t":"2026-10-06T18:45:00Z","v":14836,"vw":160.195709},{"c":159.185,"h":160.42,"l":159.185,"n":644,"o":160.415,"t":"2026-10-06T19:00:00Z","v":13735,"vw":159.79723},{"c":159.14,"h":159.44,"l":158.875,"n":1062,"o":159.18,"t":"2026-10-06T19:15:00Z","v":30392,"vw":159.089267},{"c":158.42,"h":159.125,"l":158.09,"n":1622,"o":159.1,"t":"2026-10-06T19:30:00Z","v":39221,"vw":158.506343},{"c":158.17,"h":158.47,"l":157.75,"n":3591,"o":158.34,"t":"2026-10-06T19:45:00Z","v":125789,"vw":158.096605},{"c":158.24,"h":158.24,"l":158.24,"n":37,"o":158.24,"t":"2026-10-06T20:00:00Z","v":89518,"vw":158.24},{"c":158.35,"h":158.35,"l":158.35,"n":1,"o":158.35,"t":"2026-10-07T08:00:00Z","v":100,"vw":158.35},{"c":158.43,"h":158.43,"l":158.43,"n":1,"o":158.43,"t":"2026-10-07T10:30:00Z","v":100,"vw":158.43},{"c":157.98,"h":157.98,"l":157.98,"n":1,"o":157.98,"t":"2026-10-07T11:30:00Z","v":100,"vw":157.98},{"c":157.41,"h":157.41,"l":157.41,"n":9,"o":157.41,"t":"2026-10-07T11:45:00Z","v":320,"vw":157.41},{"c":156.555,"h":158.03,"l":155.785,"n":902,"o":157.45,"t":"2026-10-07T13:30:00Z","v":38097,"vw":156.97698},{"c":155.41,"h":156.92,"l":155.2197,"n":695,"o":156.565,"t":"2026-10-07T13:45:00Z","v":17113,"vw":155.84831},{"c":154.46,"h":155.655,"l":154.46,"n":1129,"o":155.53,"t":"2026-10-07T14:00:00Z","v":30141,"vw":155.145851},{"c":154.69,"h":154.69,"l":153.9,"n":950,"o":154.53,"t":"2026-10-07T14:15:00Z","v":27517,"vw":154.253709},{"c":154.2575,"h":155.51,"l":154.2575,"n":501,"o":154.79,"t":"2026-10-07T14:30:00Z","v":14359,"vw":154.927924},{"c":154.19,"h":154.5095,"l":154.06,"n":622,"o":154.5095,"t":"2026-10-07T14:45:00Z","v":20622,"vw":154.202444},{"c":154.28,"h":154.405,"l":153.75,"n":796,"o":154.15,"t":"2026-10-07T15:00:00Z","v":22494,"vw":154.014809},{"c":153.57,"h":154.11,"l":153.55,"n":499,"o":154.11,"t":"2026-10-07T15:15:00Z","v":10533,"vw":153.82037},{"c":154.005,"h":154.1,"l":153.6,"n":596,"o":153.68,"t":"2026-10-07T15:30:00Z","v":23126,"vw":153.798492},{"c":154.16,"h":154.16,"l":153.795,"n":584,"o":154.005,"t":"2026-10-07T15:45:00Z","v":19327,"vw":153.982975},{"c":154.14,"h":154.36,"l":154.01,"n":289,"o":154.01,"t":"2026-10-07T16:00:00Z","v":7506,"vw":154.203807},{"c":154.32,"h":154.395,"l":154.135,"n":419,"o":154.14,"t":"2026-10-07T16:15:00Z","v":10490,"vw":154.270636},{"c":154.57,"h":154.99,"l":154.26,"n":836,"o":154.31,"t":"2026-10-07T16:30:00Z","v":37223,"vw":154.650612},{"c":154.56,"h":154.74,"l":154.345,"n":570,"o":154.74,"t":"2026-10-07T16:45:00Z","v":21893,"vw":154.572937},{"c":154.89,"h":155.17,"l":153.64,"n":955,"o":154.42,"t":"2026-10-07T17:00:00Z","v":39915,"vw":154.554882},{"c":154.78,"h":154.935,"l":154.58,"n":544,"o":154.71,"t":"2026-10-07T17:15:00Z","v":12036,"vw":154.750251},{"c":155.24,"h":155.36,"l":154.57,"n":494,"o":154.57,"t":"2026-10-07T17:30:00Z","v":15022,"vw":155.087404},{"c":154.92,"h":155.24,"l":154.75,"n":693,"o":155.24,"t":"2026-10-07T17:45:00Z","v":26526,"vw":155.045916},{"c":154.505,"h":155.1,"l":154.49,"n":657,"o":154.995,"t":"2026-10-07T18:00:00Z","v":18088,"vw":154.835075},{"c":154.14,"h":154.505,"l":154.09,"n":495,"o":154.45,"t":"2026-10-07T18:15:00Z","v":14037,"vw":154.213248},{"c":154.345,"h":154.46,"l":154.0479,"n":685,"o":154.1,"t":"2026-10-07T18:30:00Z","v":21327,"vw":154.290578},{"c":154.98,"h":155.1001,"l":154.345,"n":783,"o":154.345,"t":"2026-10-07T18:45:00Z","v":26846,"vw":154.788158},{"c":154.69,"h":155.015,"l":154.52,"n":616,"o":154.96,"t":"2026-10-07T19:00:00Z","v":19355,"vw":154.811356},{"c":154.58,"h":154.76,"l":154.34,"n":822,"o":154.69,"t":"2026-10-07T19:15:00Z","v":24710,"vw":154.54949},{"c":154.145,"h":154.58,"l":153.96,"n":1240,"o":154.53,"t":"2026-10-07T19:30:00Z","v":34159,"vw":154.193258},{"c":154.09,"h":154.38,"l":153.84,"n":3237,"o":154.185,"t":"2026-10-07T19:45:00Z","v":110719,"vw":154.108807},{"c":154.14,"h":154.38,"l":154.14,"n":66,"o":154.14,"t":"2026-10-07T20:00:00Z","v":126339,"vw":154.140702},{"c":153.92,"h":154.203,"l":153.17,"n":355,"o":153.38,"t":"2026-10-08T13:30:00Z","v":21787,"vw":153.481247},{"c":153.16,"h":154.12,"l":153.04,"n":767,"o":154.005,"t":"2026-10-08T13:45:00Z","v":24331,"vw":153.54755},{"c":154.3,"h":154.45,"l":153.27,"n":649,"o":153.27,"t":"2026-10-08T14:00:00Z","v":18486,"vw":153.985413},{"c":154.2,"h":154.575,"l":153.91,"n":753,"o":153.9551,"t":"2026-10-08T14:15:00Z","v":17509,"vw":154.194555},{"c":153.775,"h":154.455,"l":153.67,"n":546,"o":154.13,"t":"2026-10-08T14:30:00Z","v":24325,"vw":153.889308},{"c":153.61,"h":154,"l":153.45,"n":590,"o":153.735,"t":"2026-10-08T14:45:00Z","v":26679,"vw":153.633971},{"c":153.275,"h":153.9,"l":153.275,"n":707,"o":153.62,"t":"2026-10-08T15:00:00Z","v":27172,"vw":153.637474},{"c":152.84,"h":153.3325,"l":152.7,"n":753,"o":153.33,"t":"2026-10-08T15:15:00Z","v":23800,"vw":152.917301},{"c":153.755,"h":153.76,"l":152.89,"n":478,"o":152.89,"t":"2026-10-08T15:30:00Z","v":10718,"vw":153.375305},{"c":154.56,"h":154.59,"l":153.87,"n":678,"o":153.87,"t":"2026-10-08T15:45:00Z","v":21251,"vw":154.240695},{"c":155.045,"h":155.045,"l":154.565,"n":452,"o":154.565,"t":"2026-10-08T16:00:00Z","v":11605,"vw":154.73789},{"c":155.38,"h":156.36,"l":155.01,"n":802,"o":155.01,"t":"2026-10-08T16:15:00Z","v":28456,"vw":155.682754},{"c":155.96,"h":156.12,"l":155.44,"n":658,"o":155.61,"t":"2026-10-08T16:30:00Z","v":18620,"vw":155.778439},{"c":157.28,"h":157.66,"l":155.52,"n":831,"o":155.86,"t":"2026-10-08T16:45:00Z","v":34649,"vw":156.605126},{"c":156.22,"h":157.265,"l":155.805,"n":891,"o":157.13,"t":"2026-10-08T17:00:00Z","v":40972,"vw":156.584653},{"c":157.19,"h":157.19,"l":156.18,"n":674,"o":156.19,"t":"2026-10-08T17:15:00Z","v":19664,"vw":156.521715},{"c":158.395,"h":158.43,"l":157.13,"n":1039,"o":157.435,"t":"2026-10-08T17:30:00Z","v":41483,"vw":157.479255},{"c":157.53,"h":158.63,"l":157.53,"n":772,"o":158.51,"t":"2026-10-08T17:45:00Z","v":28366,"vw":158.197068},{"c":157.4,"h":157.59,"l":157.21,"n":697,"o":157.53,"t":"2026-10-08T18:00:00Z","v":27314,"vw":157.39353},{"c":156.35,"h":157.535,"l":156.21,"n":905,"o":157.535,"t":"2026-10-08T18:15:00Z","v":23197,"vw":156.792683},{"c":156.77,"h":156.88,"l":156.32,"n":816,"o":156.445,"t":"2026-10-08T18:30:00Z","v":18765,"vw":156.635345},{"c":156.61,"h":157.08,"l":156.58,"n":780,"o":156.84,"t":"2026-10-08T18:45:00Z","v":18911,"vw":156.805978},{"c":156.96,"h":157.01,"l":156.59,"n":899,"o":156.635,"t":"2026-10-08T19:00:00Z","v":29238,"vw":156.800329},{"c":156.62,"h":157.005,"l":156.56,"n":1127,"o":156.97,"t":"2026-10-08T19:15:00Z","v":23059,"vw":156.767484},{"c":157.63,"h":157.8299,"l":156.6,"n":1301,"o":156.66,"t":"2026-10-08T19:30:00Z","v":40825,"vw":157.389499},{"c":158.13,"h":158.32,"l":157.65,"n":2931,"o":157.73,"t":"2026-10-08T19:45:00Z","v":110205,"vw":158.062735},{"c":158.14,"h":158.14,"l":158.14,"n":31,"o":158.14,"t":"2026-10-08T20:00:00Z","v":307320,"vw":158.14},{"c":157.4775,"h":158.71,"l":156.59,"n":246,"o":158.71,"t":"2026-10-09T13:30:00Z","v":13325,"vw":157.91613},{"c":157.225,"h":157.48,"l":156.71,"n":260,"o":157.16,"t":"2026-10-09T13:45:00Z","v":17477,"vw":157.128143},{"c":157.49,"h":157.83,"l":157.19,"n":511,"o":157.19,"t":"2026-10-09T14:00:00Z","v":15535,"vw":157.554192},{"c":157.37,"h":158,"l":157.37,"n":499,"o":157.575,"t":"2026-10-09T14:15:00Z","v":16785,"vw":157.62798},{"c":157.84,"h":158.02,"l":157.03,"n":803,"o":157.37,"t":"2026-10-09T14:30:00Z","v":28274,"vw":157.351485},{"c":158.01,"h":158.19,"l":157.88,"n":308,"o":157.88,"t":"2026-10-09T14:45:00Z","v":7363,"vw":157.986386},{"c":158.15,"h":158.3199,"l":157.76,"n":507,"o":158.02,"t":"2026-10-09T15:00:00Z","v":10872,"vw":158.023373},{"c":158.08,"h":158.5,"l":158.08,"n":333,"o":158.265,"t":"2026-10-09T15:15:00Z","v":5556,"vw":158.266968},{"c":158.3925,"h":158.5,"l":157.93,"n":522,"o":158.185,"t":"2026-10-09T15:30:00Z","v":11108,"vw":158.236229},{"c":158.44,"h":158.58,"l":158.24,"n":258,"o":158.395,"t":"2026-10-09T15:45:00Z","v":4507,"vw":158.427923},{"c":157.45,"h":158.345,"l":157.315,"n":638,"o":158.29,"t":"2026-10-09T16:00:00Z","v":14342,"vw":157.74254},{"c":157.785,"h":157.89,"l":157.375,"n":515,"o":157.445,"t":"2026-10-09T16:15:00Z","v":17295,"vw":157.654519},{"c":158.09,"h":158.09,"l":157.69,"n":499,"o":157.785,"t":"2026-10-09T16:30:00Z","v":16792,"vw":157.893338},{"c":157.7575,"h":158.135,"l":157.7575,"n":503,"o":158.065,"t":"2026-10-09T16:45:00Z","v":12336,"vw":157.935784},{"c":157.865,"h":158.255,"l":157.72,"n":557,"o":157.72,"t":"2026-10-09T17:00:00Z","v":10426,"vw":157.99534},{"c":157.82,"h":157.92,"l":157.735,"n":365,"o":157.905,"t":"2026-10-09T17:15:00Z","v":8302,"vw":157.839458},{"c":157.69,"h":157.955,"l":157.47,"n":679,"o":157.92,"t":"2026-10-09T17:30:00Z","v":20039,"vw":157.651931},{"c":158.085,"h":158.085,"l":157.49,"n":609,"o":157.69,"t":"2026-10-09T17:45:00Z","v":13263,"vw":157.750839},{"c":158.12,"h":158.12,"l":157.685,"n":499,"o":158.065,"t":"2026-10-09T18:00:00Z","v":15395,"vw":157.876139},{"c":158.055,"h":158.44,"l":157.93,"n":686,"o":158.135,"t":"2026-10-09T18:15:00Z","v":22355,"vw":158.204056},{"c":158.3,"h":158.575,"l":158.04,"n":587,"o":158.055,"t":"2026-10-09T18:30:00Z","v":23968,"vw":158.351792},{"c":158.65,"h":158.745,"l":158.18,"n":682,"o":158.37,"t":"2026-10-09T18:45:00Z","v":23468,"vw":158.448628},{"c":159.25,"h":159.32,"l":158.67,"n":843,"o":158.67,"t":"2026-10-09T19:00:00Z","v":34723,"vw":159.058029},{"c":159.38,"h":159.82,"l":159.25,"n":1208,"o":159.25,"t":"2026-10-09T19:15:00Z","v":54889,"vw":159.550023},{"c":159.565,"h":159.685,"l":159.225,"n":1061,"o":159.38,"t":"2026-10-09T19:30:00Z","v":33165,"vw":159.437752},{"c":159.55,"h":159.77,"l":159.115,"n":2801,"o":159.565,"t":"2026-10-09T19:45:00Z","v":101741,"vw":159.55044},{"c":159.54,"h":159.54,"l":159.54,"n":46,"o":159.54,"t":"2026-10-09T20:00:00Z","v":76209,"vw":159.54},{"c":159.54,"h":159.54,"l":159.54,"n":1,"o":159.54,"t":"2026-10-09T20:15:00Z","v":43968,"vw":159.54},{"c":158.71,"h":159.93,"l":158.37,"n":268,"o":159.76,"t":"2026-10-12T13:30:00Z","v":12847,"vw":159.396188},{"c":158.82,"h":159.115,"l":158.22,"n":346,"o":158.7,"t":"2026-10-12T13:45:00Z","v":9537,"vw":158.683075},{"c":160.34,"h":160.48,"l":159.03,"n":646,"o":159.03,"t":"2026-10-12T14:00:00Z","v":26806,"vw":159.662629},{"c":159.7,"h":160.41,"l":159.62,"n":645,"o":160.41,"t":"2026-10-12T14:15:00Z","v":17780,"vw":159.965105},{"c":160.16,"h":160.43,"l":159.58,"n":396,"o":159.705,"t":"2026-10-12T14:30:00Z","v":7849,"vw":159.991043},{"c":159.39,"h":160.2,"l":159.375,"n":352,"o":160.16,"t":"2026-10-12T14:45:00Z","v":7517,"vw":159.809859},{"c":159.08,"h":159.37,"l":158.62,"n":532,"o":159.37,"t":"2026-10-12T15:00:00Z","v":20037,"vw":159.031048},{"c":159.28,"h":159.34,"l":159.03,"n":597,"o":159.12,"t":"2026-10-12T15:15:00Z","v":20218,"vw":159.196381},{"c":159.295,"h":159.61,"l":159.13,"n":641,"o":159.45,"t":"2026-10-12T15:30:00Z","v":23122,"vw":159.431763},{"c":159.01,"h":159.27,"l":158.94,"n":340,"o":159.25,"t":"2026-10-12T15:45:00Z","v":10370,"vw":159.11534},{"c":158.86,"h":159.0484,"l":158.85,"n":354,"o":158.985,"t":"2026-10-12T16:00:00Z","v":7500,"vw":158.928591},{"c":158.545,"h":159.17,"l":158.53,"n":446,"o":158.81,"t":"2026-10-12T16:15:00Z","v":12553,"vw":158.77769},{"c":158.585,"h":158.77,"l":158.28,"n":397,"o":158.44,"t":"2026-10-12T16:30:00Z","v":12572,"vw":158.540599},{"c":158.505,"h":158.65,"l":158.47,"n":281,"o":158.47,"t":"2026-10-12T16:45:00Z","v":5848,"vw":158.574581},{"c":158.8799,"h":158.8799,"l":158.38,"n":267,"o":158.575,"t":"2026-10-12T17:00:00Z","v":4865,"vw":158.59994},{"c":158.63,"h":158.9658,"l":158.37,"n":445,"o":158.775,"t":"2026-10-12T17:15:00Z","v":16006,"vw":158.701084},{"c":158.59,"h":158.8,"l":158.52,"n":349,"o":158.655,"t":"2026-10-12T17:30:00Z","v":7651,"vw":158.657027},{"c":158.23,"h":158.62,"l":158.14,"n":449,"o":158.62,"t":"2026-10-12T17:45:00Z","v":17058,"vw":158.265798},{"c":158.415,"h":158.71,"l":158.34,"n":710,"o":158.34,"t":"2026-10-12T18:00:00Z","v":17399,"vw":158.530041},{"c":158.57,"h":158.715,"l":158.34,"n":466,"o":158.34,"t":"2026-10-12T18:15:00Z","v":11551,"vw":158.581839},{"c":158.615,"h":158.95,"l":158.33,"n":532,"o":158.615,"t":"2026-10-12T18:30:00Z","v":14873,"vw":158.690204},{"c":158.92,"h":158.92,"l":158.35,"n":422,"o":158.6125,"t":"2026-10-12T18:45:00Z","v":12400,"vw":158.605471},{"c":158.61,"h":158.78,"l":158.43,"n":553,"o":158.73,"t":"2026-10-12T19:00:00Z","v":13714,"vw":158.567425},{"c":158.52,"h":158.7,"l":158.38,"n":534,"o":158.57,"t":"2026-10-12T19:15:00Z","v":8161,"vw":158.54873},{"c":158.68,"h":158.83,"l":158.53,"n":966,"o":158.57,"t":"2026-10-12T19:30:00Z","v":23834,"vw":158.67496},{"c":158.75,"h":159.73,"l":158.655,"n":2378,"o":158.79,"t":"2026-10-12T19:45:00Z","v":67784,"vw":159.099593},{"c":158.71,"h":158.71,"l":158.71,"n":48,"o":158.71,"t":"2026-10-12T20:00:00Z","v":97240,"vw":158.71},{"c":159.85,"h":159.85,"l":159.85,"n":9,"o":159.85,"t":"2026-10-13T11:00:00Z","v":295,"vw":159.85},{"c":160.705,"h":161.99,"l":160.495,"n":300,"o":161,"t":"2026-10-13T13:30:00Z","v":11108,"vw":161.003918},{"c":158.57,"h":161.3799,"l":158.57,"n":458,"o":161.3799,"t":"2026-10-13T13:45:00Z","v":29230,"vw":160.043747},{"c":158.3,"h":158.3275,"l":157.85,"n":311,"o":158.295,"t":"2026-10-13T14:00:00Z","v":7487,"vw":158.104683},{"c":158.71,"h":158.71,"l":158.5199,"n":231,"o":158.5199,"t":"2026-10-13T14:15:00Z","v":3596,"vw":158.602828},{"c":159.04,"h":159.36,"l":158.65,"n":653,"o":158.71,"t":"2026-10-13T14:30:00Z","v":31122,"vw":159.181306},{"c":158.82,"h":159.05,"l":158.29,"n":928,"o":158.94,"t":"2026-10-13T14:45:00Z","v":40005,"vw":158.578706},{"c":159.04,"h":159.22,"l":158.82,"n":246,"o":158.83,"t":"2026-10-13T15:00:00Z","v":6742,"vw":158.973919},{"c":158.875,"h":158.89,"l":158.555,"n":230,"o":158.89,"t":"2026-10-13T15:15:00Z","v":4760,"vw":158.722916},{"c":158.565,"h":159.01,"l":158.375,"n":375,"o":158.87,"t":"2026-10-13T15:30:00Z","v":14683,"vw":158.825953},{"c":158.54,"h":158.54,"l":158.16,"n":132,"o":158.38,"t":"2026-10-13T15:45:00Z","v":4357,"vw":158.371631},{"c":158.95,"h":158.95,"l":158.23,"n":202,"o":158.26,"t":"2026-10-13T16:00:00Z","v":4820,"vw":158.531007},{"c":158.855,"h":159.01,"l":158.83,"n":341,"o":158.98,"t":"2026-10-13T16:15:00Z","v":12353,"vw":158.943823},{"c":159.095,"h":159.22,"l":158.5901,"n":400,"o":158.715,"t":"2026-10-13T16:30:00Z","v":25906,"vw":158.995988},{"c":159.08,"h":159.1498,"l":158.51,"n":172,"o":159.115,"t":"2026-10-13T16:45:00Z","v":7963,"vw":158.933629},{"c":159.13,"h":159.2899,"l":158.86,"n":300,"o":158.88,"t":"2026-10-13T17:00:00Z","v":7606,"vw":159.129569},{"c":158.97,"h":159.19,"l":158.78,"n":276,"o":158.94,"t":"2026-10-13T17:15:00Z","v":12624,"vw":158.961559},{"c":158.76,"h":159.15,"l":158.76,"n":236,"o":158.96,"t":"2026-10-13T17:30:00Z","v":7114,"vw":158.961074},{"c":158.595,"h":158.915,"l":158.58,"n":302,"o":158.75,"t":"2026-10-13T17:45:00Z","v":5653,"vw":158.805551},{"c":159,"h":159.255,"l":158.805,"n":340,"o":158.805,"t":"2026-10-13T18:00:00Z","v":6978,"vw":159.110651},{"c":159.49,"h":159.49,"l":158.87,"n":331,"o":158.87,"t":"2026-10-13T18:15:00Z","v":11680,"vw":159.180338},{"c":159.85,"h":159.85,"l":159.34,"n":269,"o":159.355,"t":"2026-10-13T18:30:00Z","v":6571,"vw":159.553646},{"c":160.89,"h":160.99,"l":159.765,"n":778,"o":159.9,"t":"2026-10-13T18:45:00Z","v":30569,"vw":160.481399},{"c":160.84,"h":160.85,"l":160.51,"n":625,"o":160.76,"t":"2026-10-13T19:00:00Z","v":22023,"vw":160.681938},{"c":160.375,"h":160.84,"l":160.31,"n":671,"o":160.84,"t":"2026-10-13T19:15:00Z","v":17991,"vw":160.532992},{"c":160.13,"h":160.5,"l":160.06,"n":884,"o":160.365,"t":"2026-10-13T19:30:00Z","v":25729,"vw":160.290252},{"c":160.57,"h":160.79,"l":160.09,"n":2499,"o":160.11,"t":"2026-10-13T19:45:00Z","v":93493,"vw":160.448937},{"c":160.6,"h":160.6,"l":160.6,"n":48,"o":160.6,"t":"2026-10-13T20:00:00Z","v":121591,"vw":160.6},{"c":158.725,"h":159.83,"l":158.725,"n":147,"o":159.45,"t":"2026-10-14T13:30:00Z","v":6411,"vw":159.305417},{"c":156.87,"h":158.8,"l":156.74,"n":478,"o":158.32,"t":"2026-10-14T13:45:00Z","v":19806,"vw":157.512183},{"c":156.27,"h":157.45,"l":156.1,"n":639,"o":157.085,"t":"2026-10-14T14:00:00Z","v":28054,"vw":156.699286},{"c":156.0001,"h":156.68,"l":155.96,"n":614,"o":156.26,"t":"2026-10-14T14:15:00Z","v":23544,"vw":156.18015},{"c":156.74,"h":157.08,"l":156.0901,"n":657,"o":156.235,"t":"2026-10-14T14:30:00Z","v":19245,"vw":156.644354},{"c":155.158,"h":156.9,"l":155.158,"n":660,"o":156.89,"t":"2026-10-14T14:45:00Z","v":28831,"vw":156.092971},{"c":155.73,"h":155.83,"l":155.31,"n":551,"o":155.31,"t":"2026-10-14T15:00:00Z","v":11966,"vw":155.619633},{"c":155.855,"h":155.9218,"l":155.31,"n":425,"o":155.755,"t":"2026-10-14T15:15:00Z","v":6969,"vw":155.669883},{"c":155.77,"h":156.09,"l":155.57,"n":466,"o":155.98,"t":"2026-10-14T15:30:00Z","v":9813,"vw":155.971478},{"c":156.0675,"h":156.19,"l":155.845,"n":411,"o":155.97,"t":"2026-10-14T15:45:00Z","v":8159,"vw":156.022775},{"c":156.53,"h":156.77,"l":156.22,"n":388,"o":156.26,"t":"2026-10-14T16:00:00Z","v":8591,"vw":156.535375},{"c":156.39,"h":156.6,"l":156.025,"n":689,"o":156.59,"t":"2026-10-14T16:15:00Z","v":12384,"vw":156.304154},{"c":156.625,"h":156.63,"l":156.1,"n":537,"o":156.32,"t":"2026-10-14T16:30:00Z","v":12114,"vw":156.332227},{"c":157.24,"h":157.265,"l":156.24,"n":506,"o":156.52,"t":"2026-10-14T16:45:00Z","v":11307,"vw":156.688087},{"c":157.55,"h":157.845,"l":157.11,"n":794,"o":157.4,"t":"2026-10-14T17:00:00Z","v":39478,"vw":157.554011},{"c":157.42,"h":158,"l":157.36,"n":714,"o":157.735,"t":"2026-10-14T17:15:00Z","v":28346,"vw":157.696751},{"c":157.165,"h":157.44,"l":157,"n":417,"o":157.365,"t":"2026-10-14T17:30:00Z","v":13647,"vw":157.217495},{"c":156.68,"h":157.15,"l":156.68,"n":411,"o":157.14,"t":"2026-10-14T17:45:00Z","v":8802,"vw":156.896916},{"c":156.8,"h":156.8,"l":156.425,"n":483,"o":156.55,"t":"2026-10-14T18:00:00Z","v":11742,"vw":156.604777},{"c":157.13,"h":157.17,"l":156.91,"n":424,"o":156.91,"t":"2026-10-14T18:15:00Z","v":11141,"vw":157.022188},{"c":157.005,"h":157.155,"l":156.88,"n":393,"o":157.1153,"t":"2026-10-14T18:30:00Z","v":9905,"vw":157.048251},{"c":157.38,"h":157.74,"l":156.89,"n":586,"o":156.9,"t":"2026-10-14T18:45:00Z","v":15423,"vw":157.210752},{"c":157.98,"h":158.05,"l":157.41,"n":761,"o":157.41,"t":"2026-10-14T19:00:00Z","v":14314,"vw":157.744804},{"c":157.645,"h":158.01,"l":157.58,"n":646,"o":158.01,"t":"2026-10-14T19:15:00Z","v":17394,"vw":157.685008},{"c":157.86,"h":158.32,"l":157.725,"n":1236,"o":157.76,"t":"2026-10-14T19:30:00Z","v":30989,"vw":158.041877},{"c":158.33,"h":158.35,"l":157.64,"n":2239,"o":157.98,"t":"2026-10-14T19:45:00Z","v":65474,"vw":158.034585},{"c":158.12,"h":158.12,"l":158.12,"n":45,"o":158.12,"t":"2026-10-14T20:00:00Z","v":104190,"vw":158.12},{"c":159,"h":159,"l":159,"n":6,"o":159,"t":"2026-10-14T23:00:00Z","v":201,"vw":159},{"c":161.03,"h":162.38,"l":160,"n":55,"o":160,"t":"2026-10-15T13:15:00Z","v":2221,"vw":161.251011},{"c":164.23,"h":165,"l":160.58,"n":716,"o":160.58,"t":"2026-10-15T13:30:00Z","v":42745,"vw":163.170807},{"c":167.085,"h":168,"l":163.585,"n":910,"o":163.98,"t":"2026-10-15T13:45:00Z","v":46404,"vw":165.666717},{"c":168.25,"h":168.25,"l":166.94,"n":1213,"o":167.2475,"t":"2026-10-15T14:00:00Z","v":51027,"vw":167.388387},{"c":167.03,"h":168.64,"l":166.11,"n":1657,"o":168.39,"t":"2026-10-15T14:15:00Z","v":85007,"vw":167.476321},{"c":168.475,"h":169.41,"l":167.16,"n":1095,"o":167.16,"t":"2026-10-15T14:30:00Z","v":35643,"vw":168.589456},{"c":168.93,"h":169.185,"l":168,"n":1015,"o":168.27,"t":"2026-10-15T14:45:00Z","v":29139,"vw":168.540496},{"c":169.52,"h":169.91,"l":168.52,"n":1180,"o":168.92,"t":"2026-10-15T15:00:00Z","v":34457,"vw":169.04288},{"c":170.035,"h":170.19,"l":169.25,"n":927,"o":169.52,"t":"2026-10-15T15:15:00Z","v":30289,"vw":169.7225},{"c":170.465,"h":170.83,"l":169.95,"n":1798,"o":170.025,"t":"2026-10-15T15:30:00Z","v":82723,"vw":170.369155},{"c":170.39,"h":170.67,"l":170.0375,"n":1299,"o":170.465,"t":"2026-10-15T15:45:00Z","v":68622,"vw":170.37745},{"c":169.525,"h":170.46,"l":169.23,"n":918,"o":170.46,"t":"2026-10-15T16:00:00Z","v":43829,"vw":169.769758},{"c":170.2925,"h":170.44,"l":169.43,"n":912,"o":169.64,"t":"2026-10-15T16:15:00Z","v":31082,"vw":169.763371},{"c":170.35,"h":170.69,"l":170.17,"n":755,"o":170.22,"t":"2026-10-15T16:30:00Z","v":23410,"vw":170.422617},{"c":170.475,"h":170.53,"l":169.74,"n":889,"o":170.335,"t":"2026-10-15T16:45:00Z","v":40374,"vw":170.034809},{"c":170.08,"h":170.82,"l":170.08,"n":772,"o":170.48,"t":"2026-10-15T17:00:00Z","v":20043,"vw":170.480455},{"c":170.565,"h":170.69,"l":170.11,"n":800,"o":170.23,"t":"2026-10-15T17:15:00Z","v":17980,"vw":170.336676},{"c":171.55,"h":171.76,"l":170.665,"n":1054,"o":170.665,"t":"2026-10-15T17:30:00Z","v":36321,"vw":171.381294},{"c":171.245,"h":171.77,"l":170.805,"n":1128,"o":171.55,"t":"2026-10-15T17:45:00Z","v":30394,"vw":171.266879},{"c":170.82,"h":171.58,"l":170.65,"n":858,"o":171.39,"t":"2026-10-15T18:00:00Z","v":29555,"vw":171.182891},{"c":170.08,"h":170.91,"l":170.01,"n":726,"o":170.84,"t":"2026-10-15T18:15:00Z","v":19962,"vw":170.425142},{"c":169.244,"h":170.315,"l":169.19,"n":849,"o":170.2,"t":"2026-10-15T18:30:00Z","v":20873,"vw":169.693166},{"c":169.76,"h":169.78,"l":168.82,"n":1212,"o":169.27,"t":"2026-10-15T18:45:00Z","v":43287,"vw":169.293472},{"c":169.185,"h":169.97,"l":169.05,"n":1080,"o":169.61,"t":"2026-10-15T19:00:00Z","v":36131,"vw":169.3411},{"c":169.01,"h":169.43,"l":168.91,"n":1422,"o":169.18,"t":"2026-10-15T19:15:00Z","v":44040,"vw":169.214187},{"c":169.52,"h":169.59,"l":168.99,"n":1464,"o":169,"t":"2026-10-15T19:30:00Z","v":44410,"vw":169.380659},{"c":169.14,"h":169.63,"l":168.4,"n":4031,"o":169.49,"t":"2026-10-15T19:45:00Z","v":150362,"vw":169.12219},{"c":169.12,"h":169.12,"l":169.12,"n":56,"o":169.12,"t":"2026-10-15T20:00:00Z","v":107523,"vw":169.12},{"c":169.12,"h":169.12,"l":169.12,"n":1,"o":169.12,"t":"2026-10-15T20:15:00Z","v":87936,"vw":169.12},{"c":169,"h":169,"l":169,"n":6,"o":169,"t":"2026-10-15T21:30:00Z","v":225,"vw":169},{"c":171.695,"h":171.85,"l":168.75,"n":389,"o":170.06,"t":"2026-10-16T13:30:00Z","v":22285,"vw":170.105178},{"c":172.46,"h":173,"l":171.695,"n":715,"o":171.695,"t":"2026-10-16T13:45:00Z","v":26395,"vw":172.482984},{"c":170.1125,"h":173.17,"l":170.1125,"n":870,"o":172.575,"t":"2026-10-16T14:00:00Z","v":38142,"vw":172.10155},{"c":171.26,"h":171.57,"l":169.71,"n":600,"o":170.41,"t":"2026-10-16T14:15:00Z","v":23029,"vw":170.589057},{"c":170.15,"h":171.305,"l":170.15,"n":632,"o":171.1,"t":"2026-10-16T14:30:00Z","v":22898,"vw":170.933071},{"c":171.34,"h":171.34,"l":169.87,"n":456,"o":169.87,"t":"2026-10-16T14:45:00Z","v":10421,"vw":170.842092},{"c":171.18,"h":171.37,"l":170.92,"n":382,"o":171.16,"t":"2026-10-16T15:00:00Z","v":6860,"vw":171.163324},{"c":171.285,"h":171.58,"l":170.91,"n":425,"o":171.26,"t":"2026-10-16T15:15:00Z","v":9403,"vw":171.221906},{"c":170.91,"h":171.555,"l":170.91,"n":389,"o":171.39,"t":"2026-10-16T15:30:00Z","v":12989,"vw":171.248241},{"c":170.87,"h":171.285,"l":170.84,"n":391,"o":170.93,"t":"2026-10-16T15:45:00Z","v":9948,"vw":171.063429},{"c":171.4,"h":171.4,"l":170.66,"n":1056,"o":170.985,"t":"2026-10-16T16:00:00Z","v":56134,"vw":170.953275},{"c":171.18,"h":171.72,"l":171.02,"n":732,"o":171.4,"t":"2026-10-16T16:15:00Z","v":28917,"vw":171.302817},{"c":171.175,"h":171.38,"l":170.86,"n":714,"o":170.99,"t":"2026-10-16T16:30:00Z","v":43923,"vw":171.09491},{"c":171.12,"h":171.42,"l":170.96,"n":732,"o":171.175,"t":"2026-10-16T16:45:00Z","v":24200,"vw":171.128754},{"c":171.14,"h":171.2,"l":170.185,"n":987,"o":171.2,"t":"2026-10-16T17:00:00Z","v":46553,"vw":170.813391},{"c":170.74,"h":171.095,"l":170.5,"n":691,"o":171.075,"t":"2026-10-16T17:15:00Z","v":45558,"vw":170.770072},{"c":170.925,"h":171.19,"l":170.454,"n":425,"o":170.74,"t":"2026-10-16T17:30:00Z","v":10289,"vw":170.789819},{"c":170.115,"h":170.88,"l":170.1,"n":433,"o":170.75,"t":"2026-10-16T17:45:00Z","v":9062,"vw":170.420904},{"c":169.86,"h":170.09,"l":169.545,"n":437,"o":170.09,"t":"2026-10-16T18:00:00Z","v":9862,"vw":169.879953},{"c":169.77,"h":170.06,"l":169.6101,"n":477,"o":170.02,"t":"2026-10-16T18:15:00Z","v":9731,"vw":169.811106},{"c":170.215,"h":170.215,"l":169.5772,"n":658,"o":169.7372,"t":"2026-10-16T18:30:00Z","v":11067,"vw":169.877095},{"c":170.05,"h":170.33,"l":169.84,"n":561,"o":170.33,"t":"2026-10-16T18:45:00Z","v":8839,"vw":170.139619},{"c":170.27,"h":170.51,"l":170.07,"n":848,"o":170.07,"t":"2026-10-16T19:00:00Z","v":14685,"vw":170.338847},{"c":170.67,"h":170.91,"l":170.275,"n":850,"o":170.275,"t":"2026-10-16T19:15:00Z","v":15564,"vw":170.671352},{"c":171.75,"h":171.85,"l":170.79,"n":1511,"o":170.79,"t":"2026-10-16T19:30:00Z","v":46852,"vw":171.216388},{"c":172.54,"h":172.81,"l":171.5,"n":4082,"o":171.74,"t":"2026-10-16T19:45:00Z","v":142020,"vw":172.419429},{"c":172.57,"h":172.57,"l":172.57,"n":53,"o":172.57,"t":"2026-10-16T20:00:00Z","v":109554,"vw":172.57},{"c":172.57,"h":172.57,"l":172.57,"n":1,"o":172.57,"t":"2026-10-16T20:15:00Z","v":175872,"vw":172.57},{"c":172.09,"h":172.09,"l":172.09,"n":10,"o":172.09,"t":"2026-10-19T08:00:00Z","v":289,"vw":172.09},{"c":171.88,"h":171.88,"l":171.88,"n":3,"o":171.88,"t":"2026-10-19T08:45:00Z","v":260,"vw":171.88},{"c":170,"h":170.01,"l":170,"n":2,"o":170.01,"t":"2026-10-19T11:30:00Z","v":200,"vw":170.005},{"c":169.54,"h":169.59,"l":169.54,"n":19,"o":169.59,"t":"2026-10-19T13:15:00Z","v":635,"vw":169.567692},{"c":168.955,"h":171.48,"l":168.8925,"n":376,"o":171.48,"t":"2026-10-19T13:30:00Z","v":27236,"vw":170.582932},{"c":168.79,"h":169.31,"l":167.7,"n":557,"o":168.95,"t":"2026-10-19T13:45:00Z","v":24968,"vw":168.742373},{"c":170.11,"h":170.27,"l":168.4188,"n":642,"o":168.78,"t":"2026-10-19T14:00:00Z","v":15459,"vw":169.457518},{"c":170.595,"h":170.905,"l":170.08,"n":657,"o":170.32,"t":"2026-10-19T14:15:00Z","v":16009,"vw":170.486524},{"c":170.52,"h":170.645,"l":170.35,"n":752,"o":170.54,"t":"2026-10-19T14:30:00Z","v":15441,"vw":170.492654},{"c":169.84,"h":170.585,"l":169.63,"n":401,"o":170.57,"t":"2026-10-19T14:45:00Z","v":11229,"vw":170.148526},{"c":170.54,"h":170.59,"l":170.02,"n":619,"o":170.02,"t":"2026-10-19T15:00:00Z","v":13268,"vw":170.280134},{"c":170.35,"h":170.9,"l":170.2713,"n":711,"o":170.54,"t":"2026-10-19T15:15:00Z","v":14036,"vw":170.691559},{"c":169.89,"h":170.51,"l":169.89,"n":502,"o":170.36,"t":"2026-10-19T15:30:00Z","v":10490,"vw":170.330802},{"c":169.5499,"h":170.09,"l":169.15,"n":594,"o":169.99,"t":"2026-10-19T15:45:00Z","v":21555,"vw":169.595305},{"c":168.93,"h":169.55,"l":168.9,"n":435,"o":169.425,"t":"2026-10-19T16:00:00Z","v":9660,"vw":169.086865},{"c":169.01,"h":169.04,"l":168.76,"n":435,"o":168.895,"t":"2026-10-19T16:15:00Z","v":7853,"vw":168.886724},{"c":168.97,"h":169.07,"l":168.75,"n":539,"o":169.07,"t":"2026-10-19T16:30:00Z","v":10119,"vw":168.890001},{"c":168.885,"h":169.11,"l":168.81,"n":384,"o":168.93,"t":"2026-10-19T16:45:00Z","v":6763,"vw":168.969587},{"c":168.75,"h":168.83,"l":168.6,"n":385,"o":168.76,"t":"2026-10-19T17:00:00Z","v":8589,"vw":168.74562},{"c":168.99,"h":169.1466,"l":168.71,"n":367,"o":168.71,"t":"2026-10-19T17:15:00Z","v":9905,"vw":168.887889},{"c":169.05,"h":169.25,"l":168.63,"n":711,"o":169.0101,"t":"2026-10-19T17:30:00Z","v":20644,"vw":168.852541},{"c":168.65,"h":168.915,"l":168.491,"n":375,"o":168.84,"t":"2026-10-19T17:45:00Z","v":8058,"vw":168.716932},{"c":168.8903,"h":169.05,"l":168.72,"n":470,"o":168.72,"t":"2026-10-19T18:00:00Z","v":11574,"vw":168.924183},{"c":169.04,"h":169.21,"l":168.92,"n":557,"o":168.9625,"t":"2026-10-19T18:15:00Z","v":13083,"vw":169.073643},{"c":168.84,"h":169.125,"l":168.78,"n":528,"o":169.125,"t":"2026-10-19T18:30:00Z","v":11789,"vw":168.991674},{"c":168.595,"h":168.85,"l":168.34,"n":626,"o":168.85,"t":"2026-10-19T18:45:00Z","v":15248,"vw":168.654246},{"c":168.93,"h":168.93,"l":168.65,"n":641,"o":168.74,"t":"2026-10-19T19:00:00Z","v":14605,"vw":168.752641},{"c":168.755,"h":169.01,"l":168.615,"n":862,"o":168.875,"t":"2026-10-19T19:15:00Z","v":16227,"vw":168.8138},{"c":168.28,"h":168.86,"l":168.28,"n":1168,"o":168.71,"t":"2026-10-19T19:30:00Z","v":23470,"vw":168.638005},{"c":168.155,"h":168.81,"l":167.92,"n":3180,"o":168.315,"t":"2026-10-19T19:45:00Z","v":91142,"vw":168.298432},{"c":168.07,"h":168.07,"l":168.07,"n":52,"o":168.07,"t":"2026-10-19T20:00:00Z","v":116885,"vw":168.07},{"c":168.07,"h":168.07,"l":168.07,"n":1,"o":168.07,"t":"2026-10-19T20:15:00Z","v":10111,"vw":168.07},{"c":168.2,"h":168.2,"l":168.2,"n":1,"o":168.2,"t":"2026-10-19T21:00:00Z","v":500,"vw":168.2},{"c":168.2,"h":168.2,"l":168.2,"n":1,"o":168.2,"t":"2026-10-19T21:30:00Z","v":1000,"vw":168.2},{"c":168.64,"h":169.68,"l":167.715,"n":491,"o":168.23,"t":"2026-10-20T13:30:00Z","v":26261,"vw":168.445752},{"c":170.55,"h":171,"l":169.06,"n":577,"o":169.065,"t":"2026-10-20T13:45:00Z","v":29943,"vw":170.141404},{"c":169.24,"h":170.67,"l":169.12,"n":665,"o":170.56,"t":"2026-10-20T14:00:00Z","v":25677,"vw":169.529685},{"c":170.525,"h":170.74,"l":168.9263,"n":476,"o":169.18,"t":"2026-10-20T14:15:00Z","v":12178,"vw":170.07244},{"c":171.23,"h":171.32,"l":170.5956,"n":219,"o":171,"t":"2026-10-20T14:30:00Z","v":3780,"vw":171.002476},{"c":172.89,"h":172.89,"l":171.52,"n":597,"o":171.89,"t":"2026-10-20T14:45:00Z","v":23498,"vw":171.830233},{"c":172.6854,"h":173.52,"l":172.6701,"n":908,"o":173,"t":"2026-10-20T15:00:00Z","v":39732,"vw":173.030865},{"c":172.73,"h":173.265,"l":172.401,"n":573,"o":172.87,"t":"2026-10-20T15:15:00Z","v":8894,"vw":172.816757},{"c":173.0147,"h":173.0147,"l":172.145,"n":476,"o":172.21,"t":"2026-10-20T15:30:00Z","v":13994,"vw":172.6417},{"c":171.85,"h":173.04,"l":171.85,"n":314,"o":172.81,"t":"2026-10-20T15:45:00Z","v":7505,"vw":172.63627},{"c":171.91,"h":171.91,"l":171.355,"n":210,"o":171.66,"t":"2026-10-20T16:00:00Z","v":6003,"vw":171.610762},{"c":171.72,"h":171.77,"l":171.055,"n":591,"o":171.77,"t":"2026-10-20T16:15:00Z","v":20144,"vw":171.623126},{"c":171.73,"h":171.8125,"l":171.63,"n":353,"o":171.8,"t":"2026-10-20T16:30:00Z","v":7102,"vw":171.745456},{"c":171.06,"h":171.9599,"l":170.89,"n":361,"o":171.65,"t":"2026-10-20T16:45:00Z","v":9598,"vw":171.409921},{"c":170.745,"h":171.36,"l":170.745,"n":257,"o":171.17,"t":"2026-10-20T17:00:00Z","v":6108,"vw":171.106392},{"c":170.7361,"h":171.06,"l":170.69,"n":307,"o":170.69,"t":"2026-10-20T17:15:00Z","v":9284,"vw":170.936431},{"c":171.24,"h":171.34,"l":170.95,"n":405,"o":171.03,"t":"2026-10-20T17:30:00Z","v":8199,"vw":171.075366},{"c":171.62,"h":171.635,"l":171.35,"n":209,"o":171.43,"t":"2026-10-20T17:45:00Z","v":4185,"vw":171.469259},{"c":171.6835,"h":171.82,"l":171.43,"n":242,"o":171.7999,"t":"2026-10-20T18:00:00Z","v":4740,"vw":171.676505},{"c":171.04,"h":171.39,"l":171.04,"n":71,"o":171.39,"t":"2026-10-20T18:15:00Z","v":1104,"vw":171.215},{"c":171.22,"h":171.42,"l":171.18,"n":254,"o":171.42,"t":"2026-10-20T18:30:00Z","v":5553,"vw":171.278333},{"c":171.4,"h":171.4,"l":171.11,"n":405,"o":171.215,"t":"2026-10-20T18:45:00Z","v":11558,"vw":171.287687},{"c":171.6,"h":171.72,"l":171.52,"n":441,"o":171.52,"t":"2026-10-20T19:00:00Z","v":9726,"vw":171.614634},{"c":171.36,"h":171.675,"l":171.36,"n":280,"o":171.59,"t":"2026-10-20T19:15:00Z","v":5068,"vw":171.558092},{"c":171.515,"h":171.71,"l":171.39,"n":982,"o":171.59,"t":"2026-10-20T19:30:00Z","v":16100,"vw":171.564217},{"c":171.63,"h":171.98,"l":171.22,"n":2707,"o":171.7,"t":"2026-10-20T19:45:00Z","v":79462,"vw":171.690483},{"c":171.71,"h":171.71,"l":171.71,"n":53,"o":171.71,"t":"2026-10-20T20:00:00Z","v":112097,"vw":171.71},{"c":171.92,"h":172.4175,"l":170.71,"n":293,"o":171.39,"t":"2026-10-21T13:30:00Z","v":10166,"vw":171.435364},{"c":172.226,"h":172.48,"l":171.39,"n":341,"o":172.185,"t":"2026-10-21T13:45:00Z","v":9692,"vw":171.995497},{"c":171.706,"h":172.3899,"l":170.87,"n":524,"o":171.77,"t":"2026-10-21T14:00:00Z","v":16240,"vw":171.460031},{"c":171.93,"h":172.32,"l":171.39,"n":581,"o":171.41,"t":"2026-10-21T14:15:00Z","v":17633,"vw":171.920958},{"c":172.8,"h":172.985,"l":171.95,"n":516,"o":171.95,"t":"2026-10-21T14:30:00Z","v":13192,"vw":172.678626},{"c":172.11,"h":173.4,"l":171.955,"n":932,"o":172.805,"t":"2026-10-21T14:45:00Z","v":70008,"vw":172.832878},{"c":171.86,"h":172.205,"l":171.82,"n":380,"o":171.98,"t":"2026-10-21T15:00:00Z","v":8258,"vw":171.961932},{"c":172.57,"h":172.97,"l":171.96,"n":604,"o":171.96,"t":"2026-10-21T15:15:00Z","v":15764,"vw":172.244639},{"c":172.08,"h":172.615,"l":171.94,"n":427,"o":172.6,"t":"2026-10-21T15:30:00Z","v":12764,"vw":172.246106},{"c":171.6268,"h":172.3199,"l":171.6268,"n":471,"o":172.21,"t":"2026-10-21T15:45:00Z","v":17384,"vw":171.973633},{"c":172.03,"h":172.16,"l":171.86,"n":597,"o":171.88,"t":"2026-10-21T16:00:00Z","v":16878,"vw":172.004839},{"c":172.725,"h":172.725,"l":172.03,"n":309,"o":172.03,"t":"2026-10-21T16:15:00Z","v":6291,"vw":172.312912},{"c":173.14,"h":173.67,"l":172.4,"n":767,"o":172.75,"t":"2026-10-21T16:30:00Z","v":22865,"vw":172.859485},{"c":173.095,"h":173.39,"l":172.95,"n":602,"o":173.0675,"t":"2026-10-21T16:45:00Z","v":24996,"vw":173.097094},{"c":173.17,"h":173.77,"l":172.84,"n":822,"o":173.12,"t":"2026-10-21T17:00:00Z","v":28308,"vw":173.129358},{"c":173.26,"h":173.36,"l":173.17,"n":324,"o":173.17,"t":"2026-10-21T17:15:00Z","v":6055,"vw":173.260476},{"c":173.375,"h":173.43,"l":172.92,"n":549,"o":173.26,"t":"2026-10-21T17:30:00Z","v":15003,"vw":173.145127},{"c":172.815,"h":173.42,"l":172.8,"n":665,"o":173.25,"t":"2026-10-21T17:45:00Z","v":22448,"vw":172.996499},{"c":173.655,"h":173.88,"l":172.825,"n":664,"o":172.825,"t":"2026-10-21T18:00:00Z","v":22282,"vw":173.223569},{"c":173.305,"h":173.655,"l":173.21,"n":441,"o":173.64,"t":"2026-10-21T18:15:00Z","v":11678,"vw":173.384587},{"c":173.445,"h":173.65,"l":173.2668,"n":612,"o":173.2668,"t":"2026-10-21T18:30:00Z","v":30763,"vw":173.464903},{"c":172.635,"h":173.59,"l":172.635,"n":912,"o":173.445,"t":"2026-10-21T18:45:00Z","v":34306,"vw":173.237552},{"c":171.31,"h":172.985,"l":170.41,"n":1022,"o":172.63,"t":"2026-10-21T19:00:00Z","v":52498,"vw":172.116635},{"c":172.53,"h":172.59,"l":171.19,"n":825,"o":171.19,"t":"2026-10-21T19:15:00Z","v":26475,"vw":172.266379},{"c":172.71,"h":172.98,"l":172.41,"n":1471,"o":172.6,"t":"2026-10-21T19:30:00Z","v":34240,"vw":172.666074},{"c":172.5,"h":172.83,"l":172.04,"n":3298,"o":172.555,"t":"2026-10-21T19:45:00Z","v":116966,"vw":172.482157},{"c":172.44,"h":172.44,"l":172.44,"n":54,"o":172.44,"t":"2026-10-21T20:00:00Z","v":104279,"vw":172.44},{"c":172.44,"h":172.44,"l":172.44,"n":1,"o":172.44,"t":"2026-10-21T23:00:00Z","v":190,"vw":172.44},{"c":182,"h":182,"l":172.44,"n":49,"o":173.28,"t":"2026-10-22T11:00:00Z","v":4001,"vw":176.123386},{"c":180,"h":180.88,"l":179.34,"n":38,"o":179.34,"t":"2026-10-22T11:15:00Z","v":3455,"vw":179.438141},{"c":175,"h":175.84,"l":175,"n":49,"o":175,"t":"2026-10-22T13:15:00Z","v":6188,"vw":175.016074},{"c":186.44,"h":186.63,"l":175.3,"n":1911,"o":175.3,"t":"2026-10-22T13:30:00Z","v":151814,"vw":182.041879},{"c":187.32,"h":189.66,"l":186.07,"n":1807,"o":186.47,"t":"2026-10-22T13:45:00Z","v":114339,"vw":187.957187},{"c":189.8201,"h":190.7,"l":186.53,"n":2248,"o":186.53,"t":"2026-10-22T14:00:00Z","v":148358,"vw":189.01261},{"c":187.26,"h":190.61,"l":186.4,"n":2238,"o":190.32,"t":"2026-10-22T14:15:00Z","v":103404,"vw":188.402697},{"c":186.32,"h":188.13,"l":184.44,"n":2199,"o":187.8,"t":"2026-10-22T14:30:00Z","v":78153,"vw":186.066844},{"c":188.115,"h":188.29,"l":186.32,"n":1391,"o":186.955,"t":"2026-10-22T14:45:00Z","v":92062,"vw":187.206954},{"c":187.63,"h":188.15,"l":187,"n":1377,"o":188.14,"t":"2026-10-22T15:00:00Z","v":44731,"vw":187.83323},{"c":187.83,"h":188.73,"l":186.88,"n":1808,"o":188.34,"t":"2026-10-22T15:15:00Z","v":70921,"vw":187.954305},{"c":188.3575,"h":188.81,"l":187.52,"n":1189,"o":187.78,"t":"2026-10-22T15:30:00Z","v":49354,"vw":188.136513},{"c":187.72,"h":188.79,"l":187.56,"n":1414,"o":188.79,"t":"2026-10-22T15:45:00Z","v":44519,"vw":188.128217},{"c":189.3075,"h":189.61,"l":187.68,"n":1560,"o":187.7322,"t":"2026-10-22T16:00:00Z","v":78438,"vw":188.888204},{"c":190.33,"h":190.33,"l":189.16,"n":1194,"o":189.6083,"t":"2026-10-22T16:15:00Z","v":38271,"vw":189.555435},{"c":190,"h":190.72,"l":189.39,"n":1194,"o":190.335,"t":"2026-10-22T16:30:00Z","v":40320,"vw":190.017169},{"c":190.225,"h":190.4,"l":189.54,"n":1315,"o":190.305,"t":"2026-10-22T16:45:00Z","v":58473,"vw":189.935571},{"c":190.615,"h":190.7,"l":189.93,"n":954,"o":190.1,"t":"2026-10-22T17:00:00Z","v":28035,"vw":190.315049},{"c":191.91,"h":191.96,"l":190.6,"n":1215,"o":190.61,"t":"2026-10-22T17:15:00Z","v":39573,"vw":191.176201},{"c":191.73,"h":192.17,"l":191.13,"n":1109,"o":191.91,"t":"2026-10-22T17:30:00Z","v":28888,"vw":191.771572},{"c":189.82,"h":191.63,"l":189.18,"n":1323,"o":191.63,"t":"2026-10-22T17:45:00Z","v":42748,"vw":190.040282},{"c":189.47,"h":190.115,"l":188.92,"n":1220,"o":190.025,"t":"2026-10-22T18:00:00Z","v":52642,"vw":189.268861},{"c":191.2,"h":191.2,"l":189.51,"n":1094,"o":189.53,"t":"2026-10-22T18:15:00Z","v":35123,"vw":190.17209},{"c":190.915,"h":191.715,"l":190.75,"n":1263,"o":191.15,"t":"2026-10-22T18:30:00Z","v":42545,"vw":191.072392},{"c":191.02,"h":191.34,"l":190.16,"n":1339,"o":191,"t":"2026-10-22T18:45:00Z","v":39260,"vw":190.689976},{"c":192.21,"h":192.69,"l":191.175,"n":1376,"o":191.175,"t":"2026-10-22T19:00:00Z","v":46045,"vw":192.191605},{"c":192.62,"h":193.095,"l":191.46,"n":1905,"o":192.36,"t":"2026-10-22T19:15:00Z","v":67087,"vw":192.496467},{"c":193.135,"h":193.765,"l":192.4,"n":2770,"o":192.725,"t":"2026-10-22T19:30:00Z","v":95506,"vw":192.948103},{"c":197.36,"h":197.36,"l":192.93,"n":6841,"o":193.13,"t":"2026-10-22T19:45:00Z","v":357894,"vw":195.781836},{"c":195.4,"h":197.21,"l":195.4,"n":50,"o":197.21,"t":"2026-10-22T20:00:00Z","v":182675,"vw":197.208953},{"c":197.21,"h":197.21,"l":197.21,"n":1,"o":197.21,"t":"2026-10-22T20:30:00Z","v":200,"vw":197.21},{"c":196,"h":196,"l":196,"n":2,"o":196,"t":"2026-10-22T20:45:00Z","v":400,"vw":196},{"c":195.09,"h":196.01,"l":195.09,"n":7,"o":196.01,"t":"2026-10-22T21:45:00Z","v":251,"vw":195.608253}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9367422952010844,"strike":227.84512931545916,"iv":0.39085408677760536,"gamma":0.00857986709769317,"theta":-0.06477146380468901,"vega":0.09565627741024713,"rho":0.01386063222143814,"breakevenPct":17.26991214857771},{"delta":0.15,"premium":1.3589285714285713,"strike":216.96428571428572,"iv":0.32900178571428573,"gamma":0.01273392857142857,"theta":-0.07367857142857143,"vega":0.1255,"rho":0.020870531739553402,"breakevenPct":11.908972415661637},{"delta":0.2,"premium":1.8758458646616543,"strike":212.26503759398497,"iv":0.31739464285714286,"gamma":0.015882424812030074,"theta":-0.0866484962406015,"vega":0.15181578947368424,"rho":0.027897679651188653,"breakevenPct":9.765176820260706},{"delta":0.25,"premium":2.678243670886076,"strike":208.82911392405063,"iv":0.32192816455696205,"gamma":0.01747025316455696,"theta":-0.1004990506329114,"vega":0.17068227848101267,"rho":0.03485325605530249,"breakevenPct":8.41527376848465},{"delta":0.3,"premium":3.74628164556962,"strike":206.56871609403254,"iv":0.34148060578661843,"gamma":0.017605877034358047,"theta":-0.11516903254972875,"vega":0.18261717902350813,"rho":0.04174223503349873,"breakevenPct":7.804089261162624},{"delta":0.35,"premium":4.814319620253164,"strike":204.30831826401447,"iv":0.36103304701627487,"gamma":0.01774150090415913,"theta":-0.1298390144665461,"vega":0.19455207956600362,"rho":0.04863121401169496,"breakevenPct":7.192904753840598},{"delta":0.4,"premium":5.882357594936709,"strike":202.04792043399638,"iv":0.3805854882459313,"gamma":0.017877124773960217,"theta":-0.14450899638336348,"vega":0.20648698010849909,"rho":0.05552019298989121,"breakevenPct":6.5817202465185725},{"delta":0.45,"premium":7.0004415011037535,"strike":199.74061810154527,"iv":0.3999133554083885,"gamma":0.017937748344370858,"theta":-0.15853145695364237,"vega":0.21736225165562914,"rho":0.06237675964589203,"breakevenPct":5.9721459852626975},{"delta":0.5,"premium":8.600883002207505,"strike":196.9812362030905,"iv":0.41707671081677705,"gamma":0.01727549668874172,"theta":-0.16631291390728475,"vega":0.21802450331125828,"rho":0.06892092668583917,"breakevenPct":5.378091755240149},{"delta":0.55,"premium":10.046677740863787,"strike":194.21926910299004,"iv":0.423841196013289,"gamma":0.016909302325581396,"theta":-0.1689956810631229,"vega":0.21690730897009966,"rho":0.07556043429427706,"breakevenPct":4.703442946257531},{"delta":0.6,"premium":11.098726467331119,"strike":191.45071982281286,"iv":0.40412912513842747,"gamma":0.017296899224806202,"theta":-0.1586966777408638,"vega":0.2112594684385382,"rho":0.08244268845653177,"breakevenPct":3.823592336943957},{"delta":0.65,"premium":12.810210803689067,"strike":188.43214756258234,"iv":0.4031757575757576,"gamma":0.01668471673254282,"theta":-0.15298642951251645,"vega":0.2027498023715415,"rho":0.08889672060896608,"breakevenPct":3.153600064724695},{"delta":0.7,"premium":15.247628458498024,"strike":185.13833992094862,"iv":0.4228727272727273,"gamma":0.01497193675889328,"theta":-0.1523276679841897,"vega":0.19108972332015808,"rho":0.0948793487001695,"breakevenPct":2.7146283148529555},{"delta":0.75,"premium":16.562658227848104,"strike":182.66796494644595,"iv":0.3975345666991236,"gamma":0.014293670886075948,"theta":-0.13308403115871467,"vega":0.17245676728334955,"rho":0.10163980585974042,"breakevenPct":2.1224169225967744},{"delta":0.8,"premium":17.82848101265823,"strike":180.23369036027265,"iv":0.37022200584225895,"gamma":0.013660759493670883,"theta":-0.11302560856864652,"vega":0.1535181110029211,"rho":0.10843436408493914,"breakevenPct":1.523487299672382},{"delta":0.85,"premium":23.361224489795916,"strike":174.18367346938777,"iv":0.4212469387755102,"gamma":0.009975510204081635,"theta":-0.10809591836734696,"vega":0.12764081632653065,"rho":0.11214056457341354,"breakevenPct":1.258341257462536},{"delta":0.9,"premium":27.20909090909092,"strike":169.54545454545453,"iv":0.4161000000000002,"gamma":0.00766363636363636,"theta":-0.08506363636363638,"vega":0.09652727272727273,"rho":0.117031881688961,"breakevenPct":0.8532192601083871}],"put":[{"delta":0.1,"premium":1.1203917050691243,"strike":169.8847926267281,"iv":0.4099078341013825,"gamma":0.00775852534562212,"theta":-0.06597557603686637,"vega":0.09652903225806451,"rho":-0.01702166989799008,"breakevenPct":13.494079183116007},{"delta":0.15,"premium":1.940715434083601,"strike":173.97909967845658,"iv":0.4255530546623794,"gamma":0.009869131832797426,"theta":-0.09037250803858521,"vega":0.12745948553054662,"rho":-0.0256062220861756,"breakevenPct":11.815887926406795},{"delta":0.2,"premium":2.7643158783783788,"strike":178.15033783783784,"iv":0.42349932432432436,"gamma":0.01197516891891892,"theta":-0.1072481418918919,"vega":0.15313091216216218,"rho":-0.03419324919147338,"breakevenPct":10.099942611379642},{"delta":0.25,"premium":3.7172503242542154,"strike":181.82230869001296,"iv":0.42246057068741893,"gamma":0.01359247730220493,"theta":-0.12089857328145266,"vega":0.1735498054474708,"rho":-0.042845245859287256,"breakevenPct":8.706208229146162},{"delta":0.3,"premium":4.764925373134329,"strike":185.06784260515605,"iv":0.4265708276797829,"gamma":0.014839348710990503,"theta":-0.13375929443690637,"vega":0.19113337856173676,"rho":-0.05154387351101335,"breakevenPct":7.579621081540977},{"delta":0.35,"premium":5.511194029850746,"strike":188.45997286295793,"iv":0.4001122116689281,"gamma":0.016806784260515604,"theta":-0.13172401628222524,"vega":0.2028023066485753,"rho":-0.060067111610253764,"breakevenPct":6.22339492895218},{"delta":0.4,"premium":6.528810810810811,"strike":191.4756756756757,"iv":0.3881,"gamma":0.017965621621621623,"theta":-0.13221664864864865,"vega":0.2111694054054054,"rho":-0.06873412399479993,"breakevenPct":5.199208127087567},{"delta":0.45,"premium":7.772054054054054,"strike":194.17837837837837,"iv":0.3881,"gamma":0.018452108108108108,"theta":-0.13481124324324323,"vega":0.21679102702702702,"rho":-0.07752068496090067,"breakevenPct":4.451112653480794},{"delta":0.5,"premium":9.601728247914183,"strike":197.07389749702025,"iv":0.40207806912991656,"gamma":0.01797783075089392,"theta":-0.13974779499404053,"vega":0.21816817640047675,"rho":-0.08668007578336352,"breakevenPct":3.9047776671761394},{"delta":0.55,"premium":11.694560669456068,"strike":200.06276150627616,"iv":0.4219305439330544,"gamma":0.01708305439330544,"theta":-0.14550836820083682,"vega":0.2175468619246862,"rho":-0.09600783027969038,"breakevenPct":3.4454862695063433},{"delta":0.6,"premium":14.170153417015339,"strike":203.5495118549512,"iv":0.42918298465829846,"gamma":0.01614163179916318,"theta":-0.14041771269177128,"vega":0.2090391910739191,"rho":-0.10563664684044269,"breakevenPct":2.9271831267948967},{"delta":0.65,"premium":16.645746164574618,"strike":207.03626220362622,"iv":0.4364354253835425,"gamma":0.01520020920502092,"theta":-0.1353270571827057,"vega":0.20053152022315202,"rho":-0.11526546340119502,"breakevenPct":2.408879984083449},{"delta":0.7,"premium":19.24683544303797,"strike":210.63291139240505,"iv":0.4424417721518987,"gamma":0.01419746835443038,"theta":-0.12859493670886077,"vega":0.19047721518987343,"rho":-0.12498619835120767,"breakevenPct":1.8985719671089831},{"delta":0.75,"premium":22.559071729957804,"strike":214.8523206751055,"iv":0.44138691983122363,"gamma":0.012847257383966245,"theta":-0.11256118143459917,"vega":0.17165864978902956,"rho":-0.13522780417369562,"breakevenPct":1.4335696626440728},{"delta":0.8,"premium":25.871308016877638,"strike":219.0717299578059,"iv":0.44033206751054854,"gamma":0.01149704641350211,"theta":-0.09652742616033755,"vega":0.15284008438818567,"rho":-0.14546940999618355,"breakevenPct":0.9685673581791626},{"delta":0.85,"premium":32.337138263665594,"strike":226.2700964630225,"iv":0.4614183279742765,"gamma":0.009193569131832799,"theta":-0.07939389067524116,"vega":0.1271308681672026,"rho":-0.15812234875030362,"breakevenPct":0.5930810398498583},{"delta":0.9,"premium":42.45,"strike":237.05263157894737,"iv":0.49927789473684214,"gamma":0.006377894736842104,"theta":-0.05888736842105262,"vega":0.0960336842105263,"rho":-0.17361729675260867,"breakevenPct":0.24981722335980047}]},"raw":{"call":[{"delta":0.1,"premium":0.9367422952010844,"strike":227.84512931545916,"iv":0.39085408677760536,"gamma":0.00857986709769317,"theta":-0.06477146380468901,"vega":0.09565627741024713,"rho":0.01386063222143814,"breakevenPct":17.26991214857771},{"delta":0.15,"premium":1.3589285714285713,"strike":216.96428571428572,"iv":0.32900178571428573,"gamma":0.01273392857142857,"theta":-0.07367857142857143,"vega":0.1255,"rho":0.020870531739553402,"breakevenPct":11.908972415661637},{"delta":0.2,"premium":1.8758458646616543,"strike":212.26503759398497,"iv":0.31739464285714286,"gamma":0.015882424812030074,"theta":-0.0866484962406015,"vega":0.15181578947368424,"rho":0.027897679651188653,"breakevenPct":9.765176820260706},{"delta":0.25,"premium":2.678243670886076,"strike":208.82911392405063,"iv":0.32192816455696205,"gamma":0.01747025316455696,"theta":-0.1004990506329114,"vega":0.17068227848101267,"rho":0.03485325605530249,"breakevenPct":8.41527376848465},{"delta":0.3,"premium":3.74628164556962,"strike":206.56871609403254,"iv":0.34148060578661843,"gamma":0.017605877034358047,"theta":-0.11516903254972875,"vega":0.18261717902350813,"rho":0.04174223503349873,"breakevenPct":7.804089261162624},{"delta":0.35,"premium":4.814319620253164,"strike":204.30831826401447,"iv":0.36103304701627487,"gamma":0.01774150090415913,"theta":-0.1298390144665461,"vega":0.19455207956600362,"rho":0.04863121401169496,"breakevenPct":7.192904753840598},{"delta":0.4,"premium":5.882357594936709,"strike":202.04792043399638,"iv":0.3805854882459313,"gamma":0.017877124773960217,"theta":-0.14450899638336348,"vega":0.20648698010849909,"rho":0.05552019298989121,"breakevenPct":6.5817202465185725},{"delta":0.45,"premium":7.0004415011037535,"strike":199.74061810154527,"iv":0.3999133554083885,"gamma":0.017937748344370858,"theta":-0.15853145695364237,"vega":0.21736225165562914,"rho":0.06237675964589203,"breakevenPct":5.9721459852626975},{"delta":0.5,"premium":8.600883002207505,"strike":196.9812362030905,"iv":0.41707671081677705,"gamma":0.01727549668874172,"theta":-0.16631291390728475,"vega":0.21802450331125828,"rho":0.06892092668583917,"breakevenPct":5.378091755240149},{"delta":0.55,"premium":10.046677740863787,"strike":194.21926910299004,"iv":0.423841196013289,"gamma":0.016909302325581396,"theta":-0.1689956810631229,"vega":0.21690730897009966,"rho":0.07556043429427706,"breakevenPct":4.703442946257531},{"delta":0.6,"premium":11.098726467331119,"strike":191.45071982281286,"iv":0.40412912513842747,"gamma":0.017296899224806202,"theta":-0.1586966777408638,"vega":0.2112594684385382,"rho":0.08244268845653177,"breakevenPct":3.823592336943957},{"delta":0.65,"premium":12.810210803689067,"strike":188.43214756258234,"iv":0.4031757575757576,"gamma":0.01668471673254282,"theta":-0.15298642951251645,"vega":0.2027498023715415,"rho":0.08889672060896608,"breakevenPct":3.153600064724695},{"delta":0.7,"premium":15.247628458498024,"strike":185.13833992094862,"iv":0.4228727272727273,"gamma":0.01497193675889328,"theta":-0.1523276679841897,"vega":0.19108972332015808,"rho":0.0948793487001695,"breakevenPct":2.7146283148529555},{"delta":0.75,"premium":16.562658227848104,"strike":182.66796494644595,"iv":0.3975345666991236,"gamma":0.014293670886075948,"theta":-0.13308403115871467,"vega":0.17245676728334955,"rho":0.10163980585974042,"breakevenPct":2.1224169225967744},{"delta":0.8,"premium":17.82848101265823,"strike":180.23369036027265,"iv":0.37022200584225895,"gamma":0.013660759493670883,"theta":-0.11302560856864652,"vega":0.1535181110029211,"rho":0.10843436408493914,"breakevenPct":1.523487299672382},{"delta":0.85,"premium":23.361224489795916,"strike":174.18367346938777,"iv":0.4212469387755102,"gamma":0.009975510204081635,"theta":-0.10809591836734696,"vega":0.12764081632653065,"rho":0.11214056457341354,"breakevenPct":1.258341257462536},{"delta":0.9,"premium":27.20909090909092,"strike":169.54545454545453,"iv":0.4161000000000002,"gamma":0.00766363636363636,"theta":-0.08506363636363638,"vega":0.09652727272727273,"rho":0.117031881688961,"breakevenPct":0.8532192601083871}],"put":[{"delta":0.1,"premium":1.1203917050691243,"strike":169.8847926267281,"iv":0.4099078341013825,"gamma":0.00775852534562212,"theta":-0.06597557603686637,"vega":0.09652903225806451,"rho":-0.01702166989799008,"breakevenPct":13.494079183116007},{"delta":0.15,"premium":1.940715434083601,"strike":173.97909967845658,"iv":0.4255530546623794,"gamma":0.009869131832797426,"theta":-0.09037250803858521,"vega":0.12745948553054662,"rho":-0.0256062220861756,"breakevenPct":11.815887926406795},{"delta":0.2,"premium":2.7643158783783788,"strike":178.15033783783784,"iv":0.42349932432432436,"gamma":0.01197516891891892,"theta":-0.1072481418918919,"vega":0.15313091216216218,"rho":-0.03419324919147338,"breakevenPct":10.099942611379642},{"delta":0.25,"premium":3.7172503242542154,"strike":181.82230869001296,"iv":0.42246057068741893,"gamma":0.01359247730220493,"theta":-0.12089857328145266,"vega":0.1735498054474708,"rho":-0.042845245859287256,"breakevenPct":8.706208229146162},{"delta":0.3,"premium":4.764925373134329,"strike":185.06784260515605,"iv":0.4265708276797829,"gamma":0.014839348710990503,"theta":-0.13375929443690637,"vega":0.19113337856173676,"rho":-0.05154387351101335,"breakevenPct":7.579621081540977},{"delta":0.35,"premium":5.511194029850746,"strike":188.45997286295793,"iv":0.4001122116689281,"gamma":0.016806784260515604,"theta":-0.13172401628222524,"vega":0.2028023066485753,"rho":-0.060067111610253764,"breakevenPct":6.22339492895218},{"delta":0.4,"premium":6.528810810810811,"strike":191.4756756756757,"iv":0.3881,"gamma":0.017965621621621623,"theta":-0.13221664864864865,"vega":0.2111694054054054,"rho":-0.06873412399479993,"breakevenPct":5.199208127087567},{"delta":0.45,"premium":7.772054054054054,"strike":194.17837837837837,"iv":0.3881,"gamma":0.018452108108108108,"theta":-0.13481124324324323,"vega":0.21679102702702702,"rho":-0.07752068496090067,"breakevenPct":4.451112653480794},{"delta":0.5,"premium":9.601728247914183,"strike":197.07389749702025,"iv":0.40207806912991656,"gamma":0.01797783075089392,"theta":-0.13974779499404053,"vega":0.21816817640047675,"rho":-0.08668007578336352,"breakevenPct":3.9047776671761394},{"delta":0.55,"premium":11.694560669456068,"strike":200.06276150627616,"iv":0.4219305439330544,"gamma":0.01708305439330544,"theta":-0.14550836820083682,"vega":0.2175468619246862,"rho":-0.09600783027969038,"breakevenPct":3.4454862695063433},{"delta":0.6,"premium":14.170153417015339,"strike":203.5495118549512,"iv":0.42918298465829846,"gamma":0.01614163179916318,"theta":-0.14041771269177128,"vega":0.2090391910739191,"rho":-0.10563664684044269,"breakevenPct":2.9271831267948967},{"delta":0.65,"premium":16.645746164574618,"strike":207.03626220362622,"iv":0.4364354253835425,"gamma":0.01520020920502092,"theta":-0.1353270571827057,"vega":0.20053152022315202,"rho":-0.11526546340119502,"breakevenPct":2.408879984083449},{"delta":0.7,"premium":19.24683544303797,"strike":210.63291139240505,"iv":0.4424417721518987,"gamma":0.01419746835443038,"theta":-0.12859493670886077,"vega":0.19047721518987343,"rho":-0.12498619835120767,"breakevenPct":1.8985719671089831},{"delta":0.75,"premium":22.559071729957804,"strike":214.8523206751055,"iv":0.44138691983122363,"gamma":0.012847257383966245,"theta":-0.11256118143459917,"vega":0.17165864978902956,"rho":-0.13522780417369562,"breakevenPct":1.4335696626440728},{"delta":0.8,"premium":25.871308016877638,"strike":219.0717299578059,"iv":0.44033206751054854,"gamma":0.01149704641350211,"theta":-0.09652742616033755,"vega":0.15284008438818567,"rho":-0.14546940999618355,"breakevenPct":0.9685673581791626},{"delta":0.85,"premium":32.337138263665594,"strike":226.2700964630225,"iv":0.4614183279742765,"gamma":0.009193569131832799,"theta":-0.07939389067524116,"vega":0.1271308681672026,"rho":-0.15812234875030362,"breakevenPct":0.5930810398498583},{"delta":0.9,"premium":42.45,"strike":237.05263157894737,"iv":0.49927789473684214,"gamma":0.006377894736842104,"theta":-0.05888736842105262,"vega":0.0960336842105263,"rho":-0.17361729675260867,"breakevenPct":0.24981722335980047}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}