{"symbol":"SKYY","url":"https://intraalpha.com/companies/SKYY","capturedAt":"2026-10-23T01:38:02.307Z","state":"partial","quote":{"symbol":"SKYY","last_price":163.52,"prev_close":166.63,"regular_close":164.32,"change":-3.11,"change_pct":-1.8664,"regular_change":-2.31,"regular_change_pct":-1.3863,"extended_change":-0.8,"extended_change_pct":-0.4869,"bid":163.52,"ask":166.41,"bid_size":1800,"ask_size":1800,"volume":119360,"vwap":164.381107,"open":164.65,"high":166.31,"low":163.16,"close":164.32,"trade_count":2679,"last_trade_at":"2026-10-22T21:15:47.0069156Z","last_quote_at":"2026-10-22T21:15:26.621821222Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:58.511007212-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.468Z","bars":[{"c":166.01,"h":166.91,"l":166.01,"n":56,"o":166.4,"t":"2026-10-16T13:30:00Z","v":1766,"vw":166.489319},{"c":164.745,"h":165.725,"l":164.745,"n":8,"o":165.725,"t":"2026-10-16T13:35:00Z","v":438,"vw":165.06},{"c":163.6,"h":163.89,"l":163.47,"n":22,"o":163.58,"t":"2026-10-16T13:40:00Z","v":1205,"vw":163.640909},{"c":163.15,"h":163.67,"l":163.15,"n":27,"o":163.67,"t":"2026-10-16T13:45:00Z","v":2601,"vw":163.190881},{"c":162.88,"h":163.08,"l":162.46,"n":36,"o":162.92,"t":"2026-10-16T13:50:00Z","v":2833,"vw":162.766042},{"c":162.23,"h":162.86,"l":162.23,"n":29,"o":162.86,"t":"2026-10-16T13:55:00Z","v":2019,"vw":162.364375},{"c":162.6,"h":162.74,"l":162.12,"n":236,"o":162.275,"t":"2026-10-16T14:00:00Z","v":23584,"vw":162.462751},{"c":161.79,"h":162.555,"l":161.71,"n":68,"o":162.555,"t":"2026-10-16T14:05:00Z","v":6996,"vw":162.061837},{"c":162.1651,"h":162.1651,"l":161.48,"n":57,"o":161.74,"t":"2026-10-16T14:10:00Z","v":4515,"vw":161.767338},{"c":162.43,"h":162.54,"l":162.17,"n":31,"o":162.26,"t":"2026-10-16T14:15:00Z","v":3548,"vw":162.340147},{"c":161.885,"h":162.44,"l":161.885,"n":45,"o":162.44,"t":"2026-10-16T14:20:00Z","v":5141,"vw":162.208401},{"c":160.56,"h":161.905,"l":160.56,"n":66,"o":161.905,"t":"2026-10-16T14:25:00Z","v":5009,"vw":161.195044},{"c":161.14,"h":161.21,"l":160.35,"n":133,"o":160.78,"t":"2026-10-16T14:30:00Z","v":9144,"vw":160.86354},{"c":161.62,"h":161.65,"l":161.31,"n":61,"o":161.35,"t":"2026-10-16T14:35:00Z","v":3700,"vw":161.440258},{"c":161.97,"h":161.97,"l":161.55,"n":51,"o":161.65,"t":"2026-10-16T14:40:00Z","v":3612,"vw":161.763382},{"c":162.45,"h":162.45,"l":162.1246,"n":40,"o":162.1246,"t":"2026-10-16T14:45:00Z","v":1606,"vw":162.300498},{"c":161.33,"h":162.42,"l":161.32,"n":74,"o":162.42,"t":"2026-10-16T14:50:00Z","v":4815,"vw":161.878802},{"c":161.06,"h":161.36,"l":161.045,"n":23,"o":161.36,"t":"2026-10-16T14:55:00Z","v":1549,"vw":161.191667},{"c":160.42,"h":161.01,"l":160.42,"n":13,"o":161.01,"t":"2026-10-16T15:00:00Z","v":1068,"vw":160.7272},{"c":159.6,"h":160.31,"l":159.6,"n":40,"o":160.31,"t":"2026-10-16T15:05:00Z","v":5130,"vw":159.865172},{"c":159.76,"h":159.8,"l":159.37,"n":127,"o":159.63,"t":"2026-10-16T15:10:00Z","v":8496,"vw":159.57318},{"c":159.69,"h":159.74,"l":159.45,"n":45,"o":159.56,"t":"2026-10-16T15:15:00Z","v":4141,"vw":159.576183},{"c":159.59,"h":159.77,"l":159.1308,"n":60,"o":159.77,"t":"2026-10-16T15:20:00Z","v":3941,"vw":159.401873},{"c":159.48,"h":159.72,"l":159.27,"n":71,"o":159.67,"t":"2026-10-16T15:25:00Z","v":7702,"vw":159.534671},{"c":159.62,"h":159.69,"l":159.475,"n":34,"o":159.475,"t":"2026-10-16T15:30:00Z","v":1511,"vw":159.595721},{"c":159.53,"h":159.53,"l":159.38,"n":16,"o":159.4,"t":"2026-10-16T15:35:00Z","v":515,"vw":159.46},{"c":159.55,"h":159.55,"l":159.55,"n":4,"o":159.55,"t":"2026-10-16T15:40:00Z","v":288,"vw":159.55},{"c":159.48,"h":159.69,"l":159.48,"n":12,"o":159.565,"t":"2026-10-16T15:45:00Z","v":660,"vw":159.579811},{"c":159.33,"h":159.35,"l":159.33,"n":11,"o":159.35,"t":"2026-10-16T15:50:00Z","v":775,"vw":159.339772},{"c":158.67,"h":159.02,"l":158.65,"n":61,"o":159.02,"t":"2026-10-16T15:55:00Z","v":3660,"vw":158.857004},{"c":158.85,"h":158.85,"l":158.37,"n":48,"o":158.4,"t":"2026-10-16T16:00:00Z","v":3315,"vw":158.495947},{"c":158.945,"h":158.945,"l":158.89,"n":9,"o":158.93,"t":"2026-10-16T16:05:00Z","v":435,"vw":158.923462},{"c":159.305,"h":159.305,"l":158.85,"n":20,"o":159,"t":"2026-10-16T16:10:00Z","v":1705,"vw":159.053955},{"c":159.07,"h":159.6205,"l":159.07,"n":23,"o":159.585,"t":"2026-10-16T16:15:00Z","v":6451,"vw":159.538773},{"c":159.15,"h":159.35,"l":159.15,"n":9,"o":159.35,"t":"2026-10-16T16:20:00Z","v":529,"vw":159.31},{"c":158.96,"h":158.96,"l":158.96,"n":2,"o":158.96,"t":"2026-10-16T16:25:00Z","v":116,"vw":158.96},{"c":158.765,"h":159.07,"l":158.765,"n":12,"o":159.01,"t":"2026-10-16T16:30:00Z","v":716,"vw":158.972395},{"c":159.015,"h":159.1,"l":159.015,"n":8,"o":159.1,"t":"2026-10-16T16:35:00Z","v":551,"vw":159.077157},{"c":159.255,"h":159.29,"l":159.13,"n":7,"o":159.13,"t":"2026-10-16T16:45:00Z","v":558,"vw":159.217},{"c":158.6293,"h":158.6293,"l":158.6293,"n":118,"o":158.6293,"t":"2026-10-16T16:50:00Z","v":862,"vw":158.6293},{"c":158.87,"h":158.87,"l":158.57,"n":41,"o":158.6678,"t":"2026-10-16T16:55:00Z","v":7059,"vw":158.58095},{"c":158.48,"h":158.96,"l":158.48,"n":24,"o":158.96,"t":"2026-10-16T17:00:00Z","v":1574,"vw":158.810714},{"c":158.16,"h":158.21,"l":158.1501,"n":37,"o":158.17,"t":"2026-10-16T17:05:00Z","v":6500,"vw":158.162494},{"c":157.9035,"h":158.17,"l":157.9035,"n":31,"o":158.165,"t":"2026-10-16T17:10:00Z","v":1710,"vw":158.084086},{"c":157.54,"h":157.94,"l":157.54,"n":28,"o":157.94,"t":"2026-10-16T17:15:00Z","v":2759,"vw":157.635314},{"c":157.47,"h":157.61,"l":157.47,"n":18,"o":157.49,"t":"2026-10-16T17:20:00Z","v":1047,"vw":157.495367},{"c":157.68,"h":157.71,"l":157.42,"n":19,"o":157.6,"t":"2026-10-16T17:25:00Z","v":991,"vw":157.59},{"c":157.9301,"h":157.97,"l":157.84,"n":30,"o":157.87,"t":"2026-10-16T17:30:00Z","v":2332,"vw":157.90293},{"c":157.92,"h":158.14,"l":157.92,"n":13,"o":158.14,"t":"2026-10-16T17:35:00Z","v":1472,"vw":158.04525},{"c":158.215,"h":158.44,"l":158.15,"n":42,"o":158.15,"t":"2026-10-16T17:40:00Z","v":5159,"vw":158.261857},{"c":158.05,"h":158.14,"l":158.05,"n":15,"o":158.14,"t":"2026-10-16T17:45:00Z","v":444,"vw":158.100506},{"c":157.77,"h":157.7701,"l":157.77,"n":24,"o":157.7701,"t":"2026-10-16T17:50:00Z","v":1124,"vw":157.770082},{"c":157.78,"h":157.78,"l":157.78,"n":2,"o":157.78,"t":"2026-10-16T17:55:00Z","v":101,"vw":157.78},{"c":157.6,"h":157.75,"l":157.6,"n":15,"o":157.75,"t":"2026-10-16T18:00:00Z","v":1054,"vw":157.716667},{"c":157.975,"h":157.975,"l":157.44,"n":17,"o":157.44,"t":"2026-10-16T18:05:00Z","v":774,"vw":157.619},{"c":157.87,"h":157.9,"l":157.74,"n":28,"o":157.81,"t":"2026-10-16T18:10:00Z","v":2420,"vw":157.852632},{"c":157.86,"h":158.005,"l":157.86,"n":29,"o":157.94,"t":"2026-10-16T18:15:00Z","v":1414,"vw":157.931146},{"c":157.8,"h":157.8238,"l":157.7051,"n":16,"o":157.8238,"t":"2026-10-16T18:20:00Z","v":2039,"vw":157.733188},{"c":157.71,"h":157.73,"l":157.71,"n":4,"o":157.73,"t":"2026-10-16T18:25:00Z","v":304,"vw":157.716667},{"c":157.88,"h":157.88,"l":157.7481,"n":9,"o":157.7481,"t":"2026-10-16T18:35:00Z","v":391,"vw":157.831846},{"c":157.8,"h":157.84,"l":157.8,"n":5,"o":157.84,"t":"2026-10-16T18:40:00Z","v":351,"vw":157.812862},{"c":157.74,"h":157.79,"l":157.71,"n":9,"o":157.73,"t":"2026-10-16T18:45:00Z","v":619,"vw":157.7425},{"c":157.6301,"h":157.6301,"l":157.6301,"n":6,"o":157.6301,"t":"2026-10-16T18:50:00Z","v":333,"vw":157.6301},{"c":157.59,"h":157.595,"l":157.56,"n":12,"o":157.56,"t":"2026-10-16T18:55:00Z","v":1158,"vw":157.590476},{"c":157.4974,"h":157.6,"l":157.4974,"n":18,"o":157.6,"t":"2026-10-16T19:00:00Z","v":1287,"vw":157.530912},{"c":157.49,"h":157.65,"l":157.35,"n":41,"o":157.52,"t":"2026-10-16T19:05:00Z","v":3458,"vw":157.469463},{"c":158.08,"h":158.08,"l":157.4803,"n":25,"o":157.4803,"t":"2026-10-16T19:10:00Z","v":5748,"vw":157.865251},{"c":157.96,"h":158.2,"l":157.82,"n":37,"o":158.06,"t":"2026-10-16T19:15:00Z","v":3443,"vw":158.036687},{"c":158.29,"h":158.29,"l":157.95,"n":31,"o":157.95,"t":"2026-10-16T19:20:00Z","v":2270,"vw":158.176886},{"c":158.34,"h":158.39,"l":158.34,"n":9,"o":158.38,"t":"2026-10-16T19:25:00Z","v":778,"vw":158.367586},{"c":158.06,"h":158.48,"l":158.06,"n":41,"o":158.41,"t":"2026-10-16T19:30:00Z","v":2261,"vw":158.340122},{"c":158.12,"h":158.12,"l":158.1,"n":8,"o":158.1,"t":"2026-10-16T19:35:00Z","v":251,"vw":158.11},{"c":157.765,"h":158.09,"l":157.765,"n":29,"o":158.09,"t":"2026-10-16T19:40:00Z","v":1272,"vw":157.91132},{"c":158.15,"h":158.15,"l":157.74,"n":44,"o":157.74,"t":"2026-10-16T19:45:00Z","v":2461,"vw":157.986655},{"c":158.35,"h":158.39,"l":158.12,"n":61,"o":158.16,"t":"2026-10-16T19:50:00Z","v":4550,"vw":158.241847},{"c":158.4901,"h":158.5886,"l":158.23,"n":73,"o":158.23,"t":"2026-10-16T19:55:00Z","v":4668,"vw":158.46617},{"c":158.51,"h":158.51,"l":158.51,"n":10,"o":158.51,"t":"2026-10-16T20:00:00Z","v":397,"vw":158.51},{"c":161.2,"h":161.37,"l":160.11,"n":65,"o":160.11,"t":"2026-10-19T13:30:00Z","v":4165,"vw":160.494575},{"c":160.45,"h":160.45,"l":160.14,"n":27,"o":160.38,"t":"2026-10-19T13:35:00Z","v":1095,"vw":160.276667},{"c":159.86,"h":160.66,"l":159.82,"n":66,"o":160.65,"t":"2026-10-19T13:40:00Z","v":4159,"vw":160.157425},{"c":159.81,"h":160.12,"l":159.66,"n":66,"o":160.01,"t":"2026-10-19T13:45:00Z","v":3043,"vw":159.878059},{"c":159.95,"h":160.2,"l":159.9,"n":49,"o":160.09,"t":"2026-10-19T13:50:00Z","v":3849,"vw":160.073857},{"c":159.82,"h":160.06,"l":159.82,"n":52,"o":159.97,"t":"2026-10-19T13:55:00Z","v":4467,"vw":159.955854},{"c":159.75,"h":160.14,"l":159.57,"n":58,"o":159.84,"t":"2026-10-19T14:00:00Z","v":4466,"vw":159.898293},{"c":159.71,"h":160.03,"l":159.6616,"n":64,"o":159.78,"t":"2026-10-19T14:05:00Z","v":6085,"vw":159.827597},{"c":160.595,"h":160.595,"l":159.85,"n":52,"o":159.85,"t":"2026-10-19T14:10:00Z","v":5179,"vw":160.196939},{"c":160.8,"h":160.94,"l":160.59,"n":52,"o":160.67,"t":"2026-10-19T14:15:00Z","v":3943,"vw":160.711483},{"c":160.465,"h":160.74,"l":160.465,"n":52,"o":160.74,"t":"2026-10-19T14:20:00Z","v":3505,"vw":160.659853},{"c":160.59,"h":160.59,"l":160.59,"n":2,"o":160.59,"t":"2026-10-19T14:25:00Z","v":135,"vw":160.59},{"c":160.47,"h":160.945,"l":160.46,"n":37,"o":160.945,"t":"2026-10-19T14:30:00Z","v":1539,"vw":160.558645},{"c":160.64,"h":160.78,"l":160.535,"n":26,"o":160.535,"t":"2026-10-19T14:35:00Z","v":2497,"vw":160.738894},{"c":160.925,"h":160.98,"l":160.82,"n":23,"o":160.82,"t":"2026-10-19T14:40:00Z","v":1374,"vw":160.892417},{"c":161.18,"h":161.27,"l":161.18,"n":10,"o":161.225,"t":"2026-10-19T14:45:00Z","v":1331,"vw":161.25776},{"c":161.09,"h":161.2494,"l":161.09,"n":39,"o":161.23,"t":"2026-10-19T14:50:00Z","v":1827,"vw":161.221308},{"c":161.02,"h":161.18,"l":161.01,"n":21,"o":161.18,"t":"2026-10-19T14:55:00Z","v":1078,"vw":161.05375},{"c":160.99,"h":161.09,"l":160.99,"n":26,"o":161.09,"t":"2026-10-19T15:00:00Z","v":1900,"vw":161.010006},{"c":161.23,"h":161.28,"l":161.11,"n":33,"o":161.28,"t":"2026-10-19T15:05:00Z","v":5950,"vw":161.24843},{"c":161.13,"h":161.13,"l":161.13,"n":5,"o":161.13,"t":"2026-10-19T15:10:00Z","v":113,"vw":161.13},{"c":161.13,"h":161.22,"l":161.13,"n":9,"o":161.22,"t":"2026-10-19T15:15:00Z","v":226,"vw":161.175},{"c":161.3081,"h":161.43,"l":161.22,"n":21,"o":161.22,"t":"2026-10-19T15:20:00Z","v":1042,"vw":161.27881},{"c":161.645,"h":161.645,"l":161.645,"n":7,"o":161.645,"t":"2026-10-19T15:25:00Z","v":1549,"vw":161.645},{"c":161.64,"h":161.7,"l":161.64,"n":19,"o":161.7,"t":"2026-10-19T15:30:00Z","v":369,"vw":161.67},{"c":162.01,"h":162.01,"l":161.955,"n":13,"o":162,"t":"2026-10-19T15:35:00Z","v":1323,"vw":161.996998},{"c":162.14,"h":162.14,"l":162.14,"n":9,"o":162.14,"t":"2026-10-19T15:40:00Z","v":193,"vw":162.14},{"c":161.9501,"h":162.07,"l":161.9501,"n":5,"o":162.07,"t":"2026-10-19T15:45:00Z","v":700,"vw":161.971592},{"c":162.115,"h":162.115,"l":162.09,"n":7,"o":162.09,"t":"2026-10-19T15:50:00Z","v":403,"vw":162.102013},{"c":162.095,"h":162.1,"l":161.98,"n":25,"o":162.1,"t":"2026-10-19T15:55:00Z","v":1620,"vw":162.061507},{"c":161.72,"h":161.72,"l":161.68,"n":20,"o":161.68,"t":"2026-10-19T16:00:00Z","v":434,"vw":161.703333},{"c":161.64,"h":161.8,"l":161.63,"n":15,"o":161.8,"t":"2026-10-19T16:05:00Z","v":1113,"vw":161.751629},{"c":161.78,"h":161.78,"l":161.78,"n":2,"o":161.78,"t":"2026-10-19T16:10:00Z","v":110,"vw":161.78},{"c":161.69,"h":161.69,"l":161.69,"n":6,"o":161.69,"t":"2026-10-19T16:15:00Z","v":153,"vw":161.69},{"c":161.5451,"h":161.5451,"l":161.43,"n":10,"o":161.5151,"t":"2026-10-19T16:20:00Z","v":1095,"vw":161.49205},{"c":161.5,"h":161.505,"l":161.44,"n":11,"o":161.505,"t":"2026-10-19T16:25:00Z","v":957,"vw":161.480296},{"c":161.43,"h":161.43,"l":161.43,"n":6,"o":161.43,"t":"2026-10-19T16:30:00Z","v":214,"vw":161.43},{"c":161.42,"h":161.435,"l":161.42,"n":8,"o":161.435,"t":"2026-10-19T16:35:00Z","v":368,"vw":161.425895},{"c":161.62,"h":161.62,"l":161.62,"n":13,"o":161.62,"t":"2026-10-19T16:40:00Z","v":171,"vw":161.62},{"c":161.53,"h":161.575,"l":161.53,"n":7,"o":161.575,"t":"2026-10-19T16:45:00Z","v":398,"vw":161.557625},{"c":161.215,"h":161.3,"l":161.215,"n":7,"o":161.27,"t":"2026-10-19T16:55:00Z","v":681,"vw":161.262477},{"c":161.34,"h":161.35,"l":161.15,"n":34,"o":161.16,"t":"2026-10-19T17:00:00Z","v":8359,"vw":161.171097},{"c":161.1801,"h":161.266,"l":161.1801,"n":8,"o":161.266,"t":"2026-10-19T17:05:00Z","v":3498,"vw":161.263425},{"c":161.5,"h":161.5,"l":161.44,"n":9,"o":161.44,"t":"2026-10-19T17:10:00Z","v":207,"vw":161.47},{"c":161.5451,"h":161.5451,"l":161.44,"n":7,"o":161.44,"t":"2026-10-19T17:15:00Z","v":10099,"vw":161.542778},{"c":161.46,"h":161.555,"l":161.46,"n":29,"o":161.52,"t":"2026-10-19T17:20:00Z","v":1957,"vw":161.498655},{"c":161.54,"h":161.5401,"l":161.44,"n":12,"o":161.44,"t":"2026-10-19T17:25:00Z","v":2327,"vw":161.531735},{"c":161.5,"h":161.565,"l":161.46,"n":17,"o":161.52,"t":"2026-10-19T17:30:00Z","v":1177,"vw":161.527627},{"c":161.55,"h":161.55,"l":161.48,"n":16,"o":161.55,"t":"2026-10-19T17:35:00Z","v":385,"vw":161.522042},{"c":161.655,"h":161.66,"l":161.47,"n":41,"o":161.57,"t":"2026-10-19T17:40:00Z","v":2507,"vw":161.545902},{"c":161.21,"h":161.3796,"l":161.18,"n":21,"o":161.3796,"t":"2026-10-19T17:45:00Z","v":3074,"vw":161.319017},{"c":161.2,"h":161.27,"l":161.2,"n":46,"o":161.22,"t":"2026-10-19T17:50:00Z","v":2259,"vw":161.244041},{"c":161.39,"h":161.39,"l":161.39,"n":5,"o":161.39,"t":"2026-10-19T17:55:00Z","v":113,"vw":161.39},{"c":161.37,"h":161.41,"l":161.37,"n":5,"o":161.41,"t":"2026-10-19T18:00:00Z","v":1241,"vw":161.403543},{"c":161.16,"h":161.19,"l":161.16,"n":8,"o":161.19,"t":"2026-10-19T18:05:00Z","v":314,"vw":161.175},{"c":161.262,"h":161.262,"l":161.18,"n":4,"o":161.19,"t":"2026-10-19T18:10:00Z","v":676,"vw":161.239185},{"c":161.16,"h":161.16,"l":161.16,"n":2,"o":161.16,"t":"2026-10-19T18:15:00Z","v":183,"vw":161.16},{"c":161.12,"h":161.15,"l":161.12,"n":5,"o":161.15,"t":"2026-10-19T18:20:00Z","v":281,"vw":161.132658},{"c":160.94,"h":161.06,"l":160.94,"n":14,"o":161.06,"t":"2026-10-19T18:25:00Z","v":1741,"vw":161.007133},{"c":160.88,"h":160.94,"l":160.88,"n":3,"o":160.94,"t":"2026-10-19T18:30:00Z","v":212,"vw":160.91},{"c":161,"h":161,"l":160.995,"n":7,"o":160.998,"t":"2026-10-19T18:35:00Z","v":1643,"vw":160.996575},{"c":161.17,"h":161.17,"l":161.17,"n":2,"o":161.17,"t":"2026-10-19T18:40:00Z","v":149,"vw":161.17},{"c":161.3099,"h":161.34,"l":161.27,"n":11,"o":161.27,"t":"2026-10-19T18:45:00Z","v":430,"vw":161.306633},{"c":161.17,"h":161.27,"l":161.17,"n":47,"o":161.27,"t":"2026-10-19T18:50:00Z","v":9913,"vw":161.207217},{"c":161.31,"h":161.32,"l":161.31,"n":3,"o":161.32,"t":"2026-10-19T18:55:00Z","v":404,"vw":161.3175},{"c":161.54,"h":161.54,"l":161.54,"n":6,"o":161.54,"t":"2026-10-19T19:05:00Z","v":242,"vw":161.54},{"c":161.3,"h":161.43,"l":161.3,"n":11,"o":161.43,"t":"2026-10-19T19:10:00Z","v":1469,"vw":161.415294},{"c":161.4,"h":161.4,"l":161.295,"n":7,"o":161.295,"t":"2026-10-19T19:15:00Z","v":235,"vw":161.3475},{"c":161.47,"h":161.47,"l":161.33,"n":14,"o":161.4,"t":"2026-10-19T19:20:00Z","v":767,"vw":161.418148},{"c":161.76,"h":161.76,"l":161.76,"n":5,"o":161.76,"t":"2026-10-19T19:25:00Z","v":1012,"vw":161.76},{"c":161.76,"h":161.76,"l":161.76,"n":7,"o":161.76,"t":"2026-10-19T19:30:00Z","v":230,"vw":161.76},{"c":161.65,"h":161.76,"l":161.65,"n":10,"o":161.72,"t":"2026-10-19T19:35:00Z","v":717,"vw":161.72},{"c":161.68,"h":161.7536,"l":161.65,"n":54,"o":161.6931,"t":"2026-10-19T19:40:00Z","v":2307,"vw":161.725157},{"c":161.4004,"h":161.48,"l":161.4004,"n":6,"o":161.48,"t":"2026-10-19T19:45:00Z","v":377,"vw":161.421798},{"c":161.15,"h":161.28,"l":161.04,"n":45,"o":161.28,"t":"2026-10-19T19:50:00Z","v":2351,"vw":161.143048},{"c":161.11,"h":161.26,"l":161.11,"n":97,"o":161.26,"t":"2026-10-19T19:55:00Z","v":5664,"vw":161.151569},{"c":161.08,"h":161.08,"l":161.08,"n":11,"o":161.08,"t":"2026-10-19T20:00:00Z","v":17484,"vw":161.08},{"c":160.7,"h":161.51,"l":160.38,"n":67,"o":160.38,"t":"2026-10-20T13:30:00Z","v":3411,"vw":160.796662},{"c":160.82,"h":161.17,"l":160.14,"n":28,"o":160.15,"t":"2026-10-20T13:35:00Z","v":1394,"vw":160.772723},{"c":159.68,"h":160.91,"l":159.68,"n":62,"o":160.91,"t":"2026-10-20T13:40:00Z","v":5162,"vw":160.098333},{"c":161.07,"h":161.07,"l":159.63,"n":81,"o":159.67,"t":"2026-10-20T13:45:00Z","v":6740,"vw":160.286273},{"c":161.27,"h":161.58,"l":161.02,"n":138,"o":161.18,"t":"2026-10-20T13:50:00Z","v":13407,"vw":161.255413},{"c":162.23,"h":162.25,"l":161.19,"n":79,"o":161.195,"t":"2026-10-20T13:55:00Z","v":8726,"vw":161.701463},{"c":161.85,"h":162.4,"l":161.84,"n":43,"o":162.03,"t":"2026-10-20T14:00:00Z","v":3634,"vw":162.055612},{"c":162.42,"h":162.42,"l":161.91,"n":36,"o":161.91,"t":"2026-10-20T14:05:00Z","v":3267,"vw":162.213595},{"c":162.18,"h":162.61,"l":162.05,"n":65,"o":162.61,"t":"2026-10-20T14:10:00Z","v":5992,"vw":162.2599},{"c":162.46,"h":162.46,"l":162.23,"n":22,"o":162.23,"t":"2026-10-20T14:15:00Z","v":2027,"vw":162.335474},{"c":162.84,"h":163,"l":162.56,"n":33,"o":162.66,"t":"2026-10-20T14:20:00Z","v":2568,"vw":162.845714},{"c":163.1025,"h":163.1025,"l":162.81,"n":27,"o":162.9,"t":"2026-10-20T14:25:00Z","v":1851,"vw":162.921154},{"c":162.92,"h":163.15,"l":162.84,"n":57,"o":163.15,"t":"2026-10-20T14:30:00Z","v":3436,"vw":163.01387},{"c":162.87,"h":162.94,"l":162.74,"n":40,"o":162.84,"t":"2026-10-20T14:35:00Z","v":2629,"vw":162.859777},{"c":162.99,"h":163.22,"l":162.88,"n":46,"o":162.88,"t":"2026-10-20T14:40:00Z","v":4039,"vw":163.013564},{"c":163.055,"h":163.08,"l":162.915,"n":49,"o":163.08,"t":"2026-10-20T14:45:00Z","v":3273,"vw":163.028351},{"c":163.29,"h":163.415,"l":162.91,"n":21,"o":162.96,"t":"2026-10-20T14:50:00Z","v":1682,"vw":163.149388},{"c":163.505,"h":163.66,"l":163.4623,"n":8,"o":163.66,"t":"2026-10-20T14:55:00Z","v":692,"vw":163.542433},{"c":163.23,"h":163.43,"l":163.23,"n":15,"o":163.43,"t":"2026-10-20T15:00:00Z","v":949,"vw":163.339763},{"c":163.29,"h":163.29,"l":163.29,"n":9,"o":163.29,"t":"2026-10-20T15:05:00Z","v":293,"vw":163.29},{"c":162.73,"h":163.25,"l":162.43,"n":47,"o":163.25,"t":"2026-10-20T15:10:00Z","v":3008,"vw":162.688478},{"c":163.235,"h":163.235,"l":162.845,"n":12,"o":162.88,"t":"2026-10-20T15:15:00Z","v":1166,"vw":163.020297},{"c":162.985,"h":163.17,"l":162.95,"n":27,"o":163.17,"t":"2026-10-20T15:20:00Z","v":1943,"vw":163.033125},{"c":163.03,"h":163.03,"l":162.97,"n":12,"o":162.97,"t":"2026-10-20T15:25:00Z","v":498,"vw":162.99},{"c":162.84,"h":162.84,"l":162.84,"n":4,"o":162.84,"t":"2026-10-20T15:30:00Z","v":147,"vw":162.84},{"c":162.67,"h":162.81,"l":162.67,"n":9,"o":162.81,"t":"2026-10-20T15:35:00Z","v":524,"vw":162.705},{"c":162.97,"h":162.97,"l":162.89,"n":9,"o":162.89,"t":"2026-10-20T15:40:00Z","v":316,"vw":162.93},{"c":163.0414,"h":163.0414,"l":162.99,"n":4,"o":162.99,"t":"2026-10-20T15:55:00Z","v":333,"vw":163.022709},{"c":163.0419,"h":163.095,"l":163.03,"n":21,"o":163.06,"t":"2026-10-20T16:00:00Z","v":1146,"vw":163.058389},{"c":163.14,"h":163.14,"l":163.14,"n":6,"o":163.14,"t":"2026-10-20T16:10:00Z","v":480,"vw":163.14},{"c":162.84,"h":163.14,"l":162.84,"n":15,"o":163.11,"t":"2026-10-20T16:15:00Z","v":837,"vw":163.04691},{"c":162.87,"h":163,"l":162.87,"n":15,"o":162.94,"t":"2026-10-20T16:20:00Z","v":1139,"vw":162.893763},{"c":163.2,"h":163.255,"l":163.2,"n":3,"o":163.255,"t":"2026-10-20T16:30:00Z","v":262,"vw":163.227228},{"c":163.35,"h":163.35,"l":163.27,"n":16,"o":163.27,"t":"2026-10-20T16:35:00Z","v":1284,"vw":163.30976},{"c":163.406,"h":163.43,"l":163.406,"n":8,"o":163.43,"t":"2026-10-20T16:40:00Z","v":1932,"vw":163.407864},{"c":163.24,"h":163.47,"l":163.24,"n":22,"o":163.47,"t":"2026-10-20T16:45:00Z","v":1248,"vw":163.377473},{"c":163.22,"h":163.25,"l":163.21,"n":8,"o":163.21,"t":"2026-10-20T16:50:00Z","v":488,"vw":163.228056},{"c":163.25,"h":163.25,"l":163.19,"n":8,"o":163.19,"t":"2026-10-20T16:55:00Z","v":888,"vw":163.202081},{"c":163.26,"h":163.35,"l":163.16,"n":19,"o":163.35,"t":"2026-10-20T17:00:00Z","v":1019,"vw":163.239433},{"c":163.21,"h":163.31,"l":163.21,"n":15,"o":163.26,"t":"2026-10-20T17:05:00Z","v":767,"vw":163.273846},{"c":163.43,"h":163.43,"l":163.41,"n":2,"o":163.41,"t":"2026-10-20T17:10:00Z","v":204,"vw":163.420196},{"c":163.385,"h":163.39,"l":163.385,"n":9,"o":163.39,"t":"2026-10-20T17:15:00Z","v":1247,"vw":163.387732},{"c":163.51,"h":163.51,"l":163.51,"n":4,"o":163.51,"t":"2026-10-20T17:25:00Z","v":256,"vw":163.51},{"c":163.59,"h":163.61,"l":163.59,"n":12,"o":163.61,"t":"2026-10-20T17:35:00Z","v":569,"vw":163.6},{"c":163.65,"h":163.65,"l":163.65,"n":2,"o":163.65,"t":"2026-10-20T17:50:00Z","v":467,"vw":163.65},{"c":163.75,"h":163.75,"l":163.75,"n":4,"o":163.75,"t":"2026-10-20T18:00:00Z","v":123,"vw":163.75},{"c":163.66,"h":163.81,"l":163.66,"n":39,"o":163.72,"t":"2026-10-20T18:10:00Z","v":3570,"vw":163.784436},{"c":163.81,"h":163.81,"l":163.7645,"n":8,"o":163.7645,"t":"2026-10-20T18:15:00Z","v":812,"vw":163.775261},{"c":163.55,"h":163.64,"l":163.55,"n":5,"o":163.64,"t":"2026-10-20T18:25:00Z","v":271,"vw":163.595},{"c":163.52,"h":163.57,"l":163.52,"n":7,"o":163.57,"t":"2026-10-20T18:30:00Z","v":574,"vw":163.5325},{"c":163.265,"h":163.325,"l":163.26,"n":16,"o":163.29,"t":"2026-10-20T18:35:00Z","v":1301,"vw":163.28291},{"c":163.06,"h":163.12,"l":163.06,"n":8,"o":163.12,"t":"2026-10-20T18:40:00Z","v":365,"vw":163.09},{"c":163.29,"h":163.3901,"l":163.29,"n":14,"o":163.3901,"t":"2026-10-20T18:45:00Z","v":927,"vw":163.350901},{"c":163.23,"h":163.299,"l":163.23,"n":7,"o":163.299,"t":"2026-10-20T18:50:00Z","v":395,"vw":163.276},{"c":163.48,"h":163.57,"l":163.48,"n":17,"o":163.5,"t":"2026-10-20T19:00:00Z","v":855,"vw":163.514849},{"c":163.425,"h":163.425,"l":163.425,"n":5,"o":163.425,"t":"2026-10-20T19:05:00Z","v":148,"vw":163.425},{"c":163.39,"h":163.39,"l":163.39,"n":5,"o":163.39,"t":"2026-10-20T19:10:00Z","v":255,"vw":163.39},{"c":163.13,"h":163.19,"l":163.13,"n":15,"o":163.19,"t":"2026-10-20T19:25:00Z","v":507,"vw":163.156006},{"c":163.3831,"h":163.3831,"l":163.27,"n":9,"o":163.27,"t":"2026-10-20T19:30:00Z","v":2605,"vw":163.37645},{"c":163.14,"h":163.32,"l":163.14,"n":16,"o":163.32,"t":"2026-10-20T19:35:00Z","v":813,"vw":163.253216},{"c":163.22,"h":163.24,"l":163.12,"n":58,"o":163.12,"t":"2026-10-20T19:40:00Z","v":1522,"vw":163.192646},{"c":163.23,"h":163.23,"l":163.22,"n":42,"o":163.22,"t":"2026-10-20T19:45:00Z","v":637,"vw":163.224427},{"c":163.31,"h":163.72,"l":163.31,"n":151,"o":163.31,"t":"2026-10-20T19:55:00Z","v":165419,"vw":163.705864},{"c":163.34,"h":163.34,"l":163.34,"n":9,"o":163.34,"t":"2026-10-20T20:00:00Z","v":1251,"vw":163.34},{"c":163.94,"h":163.94,"l":163.94,"n":3,"o":163.94,"t":"2026-10-20T20:50:00Z","v":205,"vw":163.94},{"c":164.78,"h":165.53,"l":164.7,"n":27,"o":164.7,"t":"2026-10-21T13:30:00Z","v":2057,"vw":164.806765},{"c":165.77,"h":165.77,"l":164.97,"n":23,"o":164.97,"t":"2026-10-21T13:35:00Z","v":1127,"vw":165.341212},{"c":164.75,"h":166.12,"l":164.75,"n":48,"o":165.81,"t":"2026-10-21T13:40:00Z","v":2872,"vw":165.704588},{"c":165.44,"h":165.44,"l":165.2222,"n":11,"o":165.36,"t":"2026-10-21T13:45:00Z","v":1784,"vw":165.32807},{"c":165.29,"h":165.46,"l":165.29,"n":27,"o":165.32,"t":"2026-10-21T13:50:00Z","v":1472,"vw":165.3612},{"c":165.18,"h":165.44,"l":165.1,"n":32,"o":165.44,"t":"2026-10-21T13:55:00Z","v":2446,"vw":165.324186},{"c":165.45,"h":165.5,"l":165.035,"n":52,"o":165.1,"t":"2026-10-21T14:00:00Z","v":1859,"vw":165.268929},{"c":165.31,"h":165.35,"l":165.13,"n":30,"o":165.29,"t":"2026-10-21T14:05:00Z","v":1687,"vw":165.291429},{"c":165.48,"h":165.56,"l":165.35,"n":36,"o":165.42,"t":"2026-10-21T14:10:00Z","v":1826,"vw":165.448075},{"c":165.76,"h":165.76,"l":165.36,"n":50,"o":165.584,"t":"2026-10-21T14:15:00Z","v":7886,"vw":165.571059},{"c":166.13,"h":166.13,"l":165.64,"n":51,"o":165.74,"t":"2026-10-21T14:20:00Z","v":4419,"vw":165.904011},{"c":166.065,"h":166.24,"l":166.06,"n":30,"o":166.12,"t":"2026-10-21T14:25:00Z","v":1443,"vw":166.143094},{"c":166.32,"h":166.41,"l":166.15,"n":27,"o":166.15,"t":"2026-10-21T14:30:00Z","v":1543,"vw":166.321539},{"c":166.13,"h":166.25,"l":166.13,"n":16,"o":166.25,"t":"2026-10-21T14:35:00Z","v":799,"vw":166.183333},{"c":166.19,"h":166.26,"l":166.19,"n":12,"o":166.26,"t":"2026-10-21T14:40:00Z","v":657,"vw":166.232},{"c":166.31,"h":166.31,"l":166.19,"n":8,"o":166.19,"t":"2026-10-21T14:45:00Z","v":372,"vw":166.23},{"c":166.26,"h":166.5,"l":166.26,"n":44,"o":166.42,"t":"2026-10-21T14:50:00Z","v":3617,"vw":166.403939},{"c":166.29,"h":166.34,"l":166.29,"n":6,"o":166.34,"t":"2026-10-21T15:00:00Z","v":248,"vw":166.317778},{"c":166.41,"h":166.41,"l":166.41,"n":1,"o":166.41,"t":"2026-10-21T15:05:00Z","v":100,"vw":166.41},{"c":166.54,"h":166.6399,"l":166.34,"n":13,"o":166.34,"t":"2026-10-21T15:10:00Z","v":806,"vw":166.549192},{"c":166.44,"h":166.585,"l":166.44,"n":15,"o":166.585,"t":"2026-10-21T15:15:00Z","v":762,"vw":166.501667},{"c":166.2251,"h":166.2251,"l":166.2251,"n":3,"o":166.2251,"t":"2026-10-21T15:20:00Z","v":275,"vw":166.2251},{"c":166.51,"h":166.51,"l":166.33,"n":17,"o":166.37,"t":"2026-10-21T15:25:00Z","v":794,"vw":166.4225},{"c":166.375,"h":166.5899,"l":166.375,"n":13,"o":166.5899,"t":"2026-10-21T15:30:00Z","v":760,"vw":166.452609},{"c":166.52,"h":166.52,"l":166.42,"n":12,"o":166.42,"t":"2026-10-21T15:35:00Z","v":467,"vw":166.48},{"c":166.8,"h":166.8,"l":166.66,"n":9,"o":166.66,"t":"2026-10-21T15:40:00Z","v":302,"vw":166.73},{"c":166.93,"h":166.93,"l":166.93,"n":7,"o":166.93,"t":"2026-10-21T15:45:00Z","v":381,"vw":166.93},{"c":166.94,"h":166.94,"l":166.9,"n":7,"o":166.9,"t":"2026-10-21T15:50:00Z","v":303,"vw":166.918182},{"c":166.82,"h":166.82,"l":166.82,"n":4,"o":166.82,"t":"2026-10-21T15:55:00Z","v":157,"vw":166.82},{"c":166.6827,"h":166.71,"l":166.67,"n":11,"o":166.71,"t":"2026-10-21T16:00:00Z","v":497,"vw":166.688003},{"c":166.63,"h":166.63,"l":166.63,"n":4,"o":166.63,"t":"2026-10-21T16:05:00Z","v":258,"vw":166.63},{"c":166.6,"h":166.6,"l":166.6,"n":5,"o":166.6,"t":"2026-10-21T16:10:00Z","v":182,"vw":166.6},{"c":166.51,"h":166.51,"l":166.51,"n":5,"o":166.51,"t":"2026-10-21T16:15:00Z","v":134,"vw":166.51},{"c":166.5185,"h":166.5185,"l":166.499,"n":12,"o":166.499,"t":"2026-10-21T16:25:00Z","v":541,"vw":166.507071},{"c":166.63,"h":166.6436,"l":166.62,"n":22,"o":166.63,"t":"2026-10-21T16:30:00Z","v":2810,"vw":166.640992},{"c":167,"h":167,"l":166.68,"n":17,"o":166.68,"t":"2026-10-21T16:35:00Z","v":1235,"vw":166.76791},{"c":167.16,"h":167.16,"l":167.16,"n":5,"o":167.16,"t":"2026-10-21T16:40:00Z","v":139,"vw":167.16},{"c":167.025,"h":167.025,"l":167.025,"n":4,"o":167.025,"t":"2026-10-21T16:50:00Z","v":466,"vw":167.025},{"c":167,"h":167.04,"l":167,"n":2,"o":167.04,"t":"2026-10-21T16:55:00Z","v":300,"vw":167.026667},{"c":166.94,"h":166.95,"l":166.94,"n":9,"o":166.95,"t":"2026-10-21T17:00:00Z","v":333,"vw":166.945455},{"c":166.9801,"h":166.9801,"l":166.9801,"n":5,"o":166.9801,"t":"2026-10-21T17:05:00Z","v":144,"vw":166.9801},{"c":167.03,"h":167.03,"l":167.03,"n":5,"o":167.03,"t":"2026-10-21T17:10:00Z","v":269,"vw":167.03},{"c":167.19,"h":167.19,"l":167.12,"n":14,"o":167.12,"t":"2026-10-21T17:15:00Z","v":417,"vw":167.155},{"c":167.165,"h":167.21,"l":167.165,"n":3,"o":167.21,"t":"2026-10-21T17:20:00Z","v":253,"vw":167.183293},{"c":167.085,"h":167.11,"l":167.085,"n":10,"o":167.11,"t":"2026-10-21T17:30:00Z","v":347,"vw":167.095601},{"c":167.05,"h":167.1599,"l":167.05,"n":25,"o":167.1401,"t":"2026-10-21T17:35:00Z","v":4708,"vw":167.121259},{"c":167.12,"h":167.12,"l":167.12,"n":16,"o":167.12,"t":"2026-10-21T17:40:00Z","v":616,"vw":167.12},{"c":166.71,"h":167.05,"l":166.71,"n":38,"o":167.05,"t":"2026-10-21T17:45:00Z","v":2055,"vw":166.837605},{"c":166.81,"h":166.81,"l":166.75,"n":22,"o":166.79,"t":"2026-10-21T17:50:00Z","v":1581,"vw":166.781688},{"c":166.9,"h":166.9,"l":166.89,"n":11,"o":166.89,"t":"2026-10-21T17:55:00Z","v":575,"vw":166.897423},{"c":166.77,"h":166.77,"l":166.71,"n":18,"o":166.71,"t":"2026-10-21T18:00:00Z","v":672,"vw":166.74},{"c":166.82,"h":166.82,"l":166.82,"n":1,"o":166.82,"t":"2026-10-21T18:05:00Z","v":100,"vw":166.82},{"c":166.93,"h":166.93,"l":166.8,"n":12,"o":166.83,"t":"2026-10-21T18:10:00Z","v":647,"vw":166.862407},{"c":166.95,"h":167.05,"l":166.95,"n":23,"o":167.01,"t":"2026-10-21T18:15:00Z","v":2335,"vw":167.028678},{"c":166.94,"h":167.02,"l":166.94,"n":10,"o":167.02,"t":"2026-10-21T18:20:00Z","v":445,"vw":166.98},{"c":166.96,"h":166.96,"l":166.915,"n":2,"o":166.915,"t":"2026-10-21T18:25:00Z","v":300,"vw":166.945},{"c":167.05,"h":167.05,"l":166.96,"n":12,"o":166.96,"t":"2026-10-21T18:30:00Z","v":537,"vw":167.002013},{"c":166.78,"h":166.84,"l":166.78,"n":22,"o":166.84,"t":"2026-10-21T18:35:00Z","v":448,"vw":166.81},{"c":166.95,"h":166.95,"l":166.95,"n":4,"o":166.95,"t":"2026-10-21T18:40:00Z","v":173,"vw":166.95},{"c":166.74,"h":166.74,"l":166.71,"n":24,"o":166.71,"t":"2026-10-21T18:45:00Z","v":456,"vw":166.725},{"c":166.56,"h":166.56,"l":166.44,"n":18,"o":166.5,"t":"2026-10-21T18:50:00Z","v":512,"vw":166.502675},{"c":166.26,"h":166.26,"l":166.26,"n":7,"o":166.26,"t":"2026-10-21T18:55:00Z","v":139,"vw":166.26},{"c":165.92,"h":166.19,"l":165.85,"n":27,"o":166.19,"t":"2026-10-21T19:00:00Z","v":1060,"vw":165.983903},{"c":165.72,"h":165.72,"l":165.72,"n":7,"o":165.72,"t":"2026-10-21T19:05:00Z","v":289,"vw":165.72},{"c":165.9138,"h":165.9138,"l":165.78,"n":21,"o":165.78,"t":"2026-10-21T19:10:00Z","v":735,"vw":165.866184},{"c":166.18,"h":166.18,"l":166.055,"n":18,"o":166.055,"t":"2026-10-21T19:15:00Z","v":856,"vw":166.150833},{"c":166.295,"h":166.41,"l":166.24,"n":167,"o":166.32,"t":"2026-10-21T19:20:00Z","v":17367,"vw":166.276131},{"c":166.5,"h":166.5,"l":166.42,"n":9,"o":166.42,"t":"2026-10-21T19:25:00Z","v":622,"vw":166.436},{"c":166.73,"h":166.73,"l":166.51,"n":27,"o":166.51,"t":"2026-10-21T19:30:00Z","v":927,"vw":166.647765},{"c":166.84,"h":166.84,"l":166.67,"n":15,"o":166.67,"t":"2026-10-21T19:35:00Z","v":1040,"vw":166.745028},{"c":166.7001,"h":166.78,"l":166.7,"n":17,"o":166.78,"t":"2026-10-21T19:40:00Z","v":666,"vw":166.72005},{"c":166.91,"h":166.94,"l":166.83,"n":57,"o":166.83,"t":"2026-10-21T19:45:00Z","v":2168,"vw":166.905238},{"c":166.9,"h":167.005,"l":166.85,"n":86,"o":166.89,"t":"2026-10-21T19:50:00Z","v":2619,"vw":166.906159},{"c":166.6,"h":166.81,"l":166.6,"n":69,"o":166.75,"t":"2026-10-21T19:55:00Z","v":4308,"vw":166.710211},{"c":166.63,"h":166.63,"l":166.63,"n":7,"o":166.63,"t":"2026-10-21T20:00:00Z","v":579,"vw":166.63},{"c":166.07,"h":166.07,"l":164.65,"n":64,"o":164.65,"t":"2026-10-22T13:30:00Z","v":3223,"vw":164.940391},{"c":165.82,"h":165.82,"l":165.27,"n":136,"o":165.72,"t":"2026-10-22T13:35:00Z","v":7424,"vw":165.558075},{"c":166.25,"h":166.31,"l":165.94,"n":73,"o":165.94,"t":"2026-10-22T13:40:00Z","v":3549,"vw":166.165962},{"c":165.25,"h":166,"l":165,"n":87,"o":166,"t":"2026-10-22T13:45:00Z","v":3795,"vw":165.473684},{"c":165.054,"h":165.054,"l":165.03,"n":7,"o":165.03,"t":"2026-10-22T13:50:00Z","v":339,"vw":165.043831},{"c":164.84,"h":164.925,"l":164.84,"n":15,"o":164.925,"t":"2026-10-22T14:00:00Z","v":246,"vw":164.8825},{"c":164.78,"h":164.78,"l":164.613,"n":22,"o":164.613,"t":"2026-10-22T14:05:00Z","v":1085,"vw":164.731691},{"c":164.58,"h":164.83,"l":164.58,"n":36,"o":164.59,"t":"2026-10-22T14:10:00Z","v":1214,"vw":164.71},{"c":164.6,"h":164.6,"l":164.53,"n":12,"o":164.53,"t":"2026-10-22T14:15:00Z","v":317,"vw":164.561532},{"c":163.905,"h":164.38,"l":163.84,"n":77,"o":164.38,"t":"2026-10-22T14:20:00Z","v":8074,"vw":163.993218},{"c":163.39,"h":163.83,"l":163.2767,"n":58,"o":163.83,"t":"2026-10-22T14:25:00Z","v":2810,"vw":163.435666},{"c":163.41,"h":163.54,"l":163.16,"n":67,"o":163.17,"t":"2026-10-22T14:30:00Z","v":3393,"vw":163.284265},{"c":163.43,"h":163.43,"l":163.23,"n":31,"o":163.27,"t":"2026-10-22T14:35:00Z","v":2603,"vw":163.274278},{"c":163.835,"h":163.835,"l":163.72,"n":7,"o":163.72,"t":"2026-10-22T14:40:00Z","v":409,"vw":163.77125},{"c":163.78,"h":163.91,"l":163.78,"n":16,"o":163.91,"t":"2026-10-22T14:45:00Z","v":508,"vw":163.845},{"c":164.7,"h":164.7,"l":164.1,"n":33,"o":164.2,"t":"2026-10-22T14:55:00Z","v":3759,"vw":164.57608},{"c":164.26,"h":164.59,"l":164.24,"n":39,"o":164.59,"t":"2026-10-22T15:00:00Z","v":2754,"vw":164.438358},{"c":164.28,"h":164.28,"l":164.165,"n":35,"o":164.225,"t":"2026-10-22T15:05:00Z","v":2138,"vw":164.247545},{"c":164.14,"h":164.26,"l":164.082,"n":23,"o":164.21,"t":"2026-10-22T15:10:00Z","v":3497,"vw":164.129593},{"c":164.57,"h":164.57,"l":164.34,"n":14,"o":164.34,"t":"2026-10-22T15:15:00Z","v":568,"vw":164.48},{"c":164.775,"h":164.8,"l":164.725,"n":21,"o":164.74,"t":"2026-10-22T15:20:00Z","v":885,"vw":164.765897},{"c":164.63,"h":164.77,"l":164.63,"n":7,"o":164.77,"t":"2026-10-22T15:25:00Z","v":318,"vw":164.723333},{"c":164.62,"h":164.66,"l":164.62,"n":13,"o":164.66,"t":"2026-10-22T15:30:00Z","v":698,"vw":164.650099},{"c":164.6586,"h":164.68,"l":164.63,"n":8,"o":164.68,"t":"2026-10-22T15:35:00Z","v":590,"vw":164.659533},{"c":164.54,"h":164.57,"l":164.28,"n":35,"o":164.46,"t":"2026-10-22T15:40:00Z","v":1960,"vw":164.44704},{"c":164.655,"h":164.66,"l":164.655,"n":11,"o":164.66,"t":"2026-10-22T15:45:00Z","v":496,"vw":164.657727},{"c":165.12,"h":165.12,"l":164.75,"n":24,"o":164.75,"t":"2026-10-22T15:50:00Z","v":891,"vw":164.897808},{"c":165.12,"h":165.13,"l":165.12,"n":15,"o":165.13,"t":"2026-10-22T15:55:00Z","v":748,"vw":165.123023},{"c":165.21,"h":165.21,"l":165.13,"n":12,"o":165.17,"t":"2026-10-22T16:00:00Z","v":700,"vw":165.178358},{"c":165.54,"h":165.54,"l":165.18,"n":14,"o":165.18,"t":"2026-10-22T16:05:00Z","v":763,"vw":165.350897},{"c":165.31,"h":165.5,"l":165.31,"n":18,"o":165.49,"t":"2026-10-22T16:10:00Z","v":792,"vw":165.456341},{"c":165.42,"h":165.42,"l":165.26,"n":10,"o":165.26,"t":"2026-10-22T16:15:00Z","v":424,"vw":165.339275},{"c":165.41,"h":165.62,"l":165.41,"n":20,"o":165.62,"t":"2026-10-22T16:20:00Z","v":643,"vw":165.5325},{"c":165.48,"h":165.4801,"l":165.46,"n":8,"o":165.46,"t":"2026-10-22T16:25:00Z","v":960,"vw":165.477797},{"c":165.02,"h":165.27,"l":165.01,"n":27,"o":165.27,"t":"2026-10-22T16:30:00Z","v":2353,"vw":165.077937},{"c":165,"h":165,"l":165,"n":9,"o":165,"t":"2026-10-22T16:35:00Z","v":216,"vw":165},{"c":164.36,"h":164.475,"l":164.35,"n":15,"o":164.43,"t":"2026-10-22T16:40:00Z","v":752,"vw":164.415892},{"c":164.07,"h":164.07,"l":164.07,"n":3,"o":164.07,"t":"2026-10-22T16:45:00Z","v":151,"vw":164.07},{"c":163.98,"h":164.02,"l":163.79,"n":14,"o":164.02,"t":"2026-10-22T16:50:00Z","v":727,"vw":163.959817},{"c":164.24,"h":164.24,"l":164.24,"n":3,"o":164.24,"t":"2026-10-22T16:55:00Z","v":141,"vw":164.24},{"c":164.09,"h":164.545,"l":164.08,"n":8,"o":164.545,"t":"2026-10-22T17:00:00Z","v":483,"vw":164.20125},{"c":164.21,"h":164.22,"l":164.14,"n":14,"o":164.14,"t":"2026-10-22T17:05:00Z","v":850,"vw":164.189928},{"c":164.24,"h":164.27,"l":164.24,"n":8,"o":164.27,"t":"2026-10-22T17:10:00Z","v":471,"vw":164.258722},{"c":164.17,"h":164.38,"l":164.14,"n":19,"o":164.38,"t":"2026-10-22T17:15:00Z","v":1075,"vw":164.222767},{"c":164.14,"h":164.14,"l":164.14,"n":4,"o":164.14,"t":"2026-10-22T17:20:00Z","v":196,"vw":164.14},{"c":164.06,"h":164.11,"l":163.9,"n":26,"o":164.11,"t":"2026-10-22T17:25:00Z","v":2326,"vw":163.98979},{"c":164.29,"h":164.29,"l":164.02,"n":23,"o":164.02,"t":"2026-10-22T17:30:00Z","v":840,"vw":164.166},{"c":164.21,"h":164.31,"l":164.12,"n":19,"o":164.31,"t":"2026-10-22T17:35:00Z","v":1508,"vw":164.2056},{"c":164.35,"h":164.35,"l":164.21,"n":7,"o":164.21,"t":"2026-10-22T17:40:00Z","v":473,"vw":164.245176},{"c":164.32,"h":164.375,"l":164.32,"n":11,"o":164.375,"t":"2026-10-22T17:45:00Z","v":477,"vw":164.341628},{"c":164.195,"h":164.22,"l":164.16,"n":18,"o":164.22,"t":"2026-10-22T17:50:00Z","v":468,"vw":164.19375},{"c":164.085,"h":164.2,"l":164.07,"n":13,"o":164.2,"t":"2026-10-22T17:55:00Z","v":927,"vw":164.109799},{"c":163.53,"h":164.07,"l":163.53,"n":22,"o":164.07,"t":"2026-10-22T18:00:00Z","v":1288,"vw":163.864444},{"c":163.94,"h":163.94,"l":163.85,"n":7,"o":163.85,"t":"2026-10-22T18:05:00Z","v":609,"vw":163.925},{"c":164.03,"h":164.03,"l":163.99,"n":8,"o":164,"t":"2026-10-22T18:10:00Z","v":1233,"vw":164.018983},{"c":164.32,"h":164.32,"l":163.95,"n":24,"o":163.98,"t":"2026-10-22T18:15:00Z","v":1618,"vw":164.053448},{"c":164.32,"h":164.474,"l":164.32,"n":17,"o":164.474,"t":"2026-10-22T18:20:00Z","v":627,"vw":164.417486},{"c":163.995,"h":164.23,"l":163.995,"n":12,"o":164.23,"t":"2026-10-22T18:25:00Z","v":643,"vw":164.049147},{"c":163.8,"h":163.86,"l":163.8,"n":16,"o":163.86,"t":"2026-10-22T18:30:00Z","v":466,"vw":163.826667},{"c":163.89,"h":163.89,"l":163.89,"n":3,"o":163.89,"t":"2026-10-22T18:35:00Z","v":205,"vw":163.89},{"c":163.87,"h":163.925,"l":163.87,"n":8,"o":163.92,"t":"2026-10-22T18:40:00Z","v":597,"vw":163.912366},{"c":164.01,"h":164.05,"l":164.01,"n":15,"o":164.05,"t":"2026-10-22T18:45:00Z","v":393,"vw":164.03},{"c":163.66,"h":163.78,"l":163.66,"n":11,"o":163.78,"t":"2026-10-22T18:50:00Z","v":552,"vw":163.748421},{"c":163.86,"h":163.86,"l":163.79,"n":12,"o":163.79,"t":"2026-10-22T18:55:00Z","v":845,"vw":163.827711},{"c":163.62,"h":163.6599,"l":163.495,"n":27,"o":163.6599,"t":"2026-10-22T19:00:00Z","v":1156,"vw":163.589722},{"c":163.71,"h":163.79,"l":163.67,"n":25,"o":163.67,"t":"2026-10-22T19:05:00Z","v":992,"vw":163.726667},{"c":163.895,"h":163.895,"l":163.895,"n":1,"o":163.895,"t":"2026-10-22T19:10:00Z","v":100,"vw":163.895},{"c":164.24,"h":164.24,"l":164.05,"n":49,"o":164.06,"t":"2026-10-22T19:15:00Z","v":3041,"vw":164.127224},{"c":164.34,"h":164.435,"l":164.245,"n":26,"o":164.435,"t":"2026-10-22T19:20:00Z","v":1818,"vw":164.324223},{"c":164.49,"h":164.49,"l":164.31,"n":32,"o":164.35,"t":"2026-10-22T19:25:00Z","v":1007,"vw":164.417746},{"c":164.25,"h":164.53,"l":164.25,"n":40,"o":164.52,"t":"2026-10-22T19:30:00Z","v":2185,"vw":164.40692},{"c":163.76,"h":164.13,"l":163.76,"n":38,"o":164.13,"t":"2026-10-22T19:35:00Z","v":1138,"vw":163.927029},{"c":163.71,"h":163.8,"l":163.68,"n":59,"o":163.75,"t":"2026-10-22T19:40:00Z","v":3572,"vw":163.776033},{"c":163.76,"h":163.78,"l":163.6,"n":62,"o":163.78,"t":"2026-10-22T19:45:00Z","v":2111,"vw":163.705216},{"c":164.19,"h":164.27,"l":163.905,"n":53,"o":163.905,"t":"2026-10-22T19:50:00Z","v":1819,"vw":164.14963},{"c":164.24,"h":164.26,"l":164.15,"n":82,"o":164.15,"t":"2026-10-22T19:55:00Z","v":4038,"vw":164.191519},{"c":164.32,"h":164.32,"l":164.32,"n":5,"o":164.32,"t":"2026-10-22T20:00:00Z","v":437,"vw":164.32},{"c":163.884,"h":166.41,"l":163.884,"n":2,"o":166.41,"t":"2026-10-22T21:10:00Z","v":600,"vw":165.147},{"c":163.52,"h":163.52,"l":163.52,"n":1,"o":163.52,"t":"2026-10-22T21:15:00Z","v":100,"vw":163.52}],"history":[{"c":106.72,"h":107.7351,"l":106,"n":1456,"o":107,"t":"2024-10-21T04:00:00Z","v":83189,"vw":106.891011},{"c":105.47,"h":106.29,"l":105.32,"n":1606,"o":106.16,"t":"2024-10-22T04:00:00Z","v":119028,"vw":105.632616},{"c":104.2,"h":105.37,"l":103.61,"n":1169,"o":105.09,"t":"2024-10-23T04:00:00Z","v":63326,"vw":104.539154},{"c":104.98,"h":105.34,"l":104.51,"n":1765,"o":104.66,"t":"2024-10-24T04:00:00Z","v":116326,"vw":105.038157},{"c":105.28,"h":106.56,"l":105.16,"n":1185,"o":105.56,"t":"2024-10-25T04:00:00Z","v":65136,"vw":105.760603},{"c":105.61,"h":106.3347,"l":105.6,"n":1438,"o":106.22,"t":"2024-10-28T04:00:00Z","v":69407,"vw":105.919958},{"c":107.03,"h":107.12,"l":105.35,"n":1347,"o":105.49,"t":"2024-10-29T04:00:00Z","v":71404,"vw":106.654506},{"c":107.05,"h":108.14,"l":106.94,"n":1643,"o":107.53,"t":"2024-10-30T04:00:00Z","v":167417,"vw":107.778011},{"c":105.3,"h":107.1,"l":105.25,"n":1209,"o":106.63,"t":"2024-10-31T04:00:00Z","v":71996,"vw":105.903579},{"c":107.37,"h":108.03,"l":106.21,"n":1358,"o":106.61,"t":"2024-11-01T04:00:00Z","v":79555,"vw":107.322989},{"c":107.03,"h":107.57,"l":106.445,"n":2055,"o":107.02,"t":"2024-11-04T05:00:00Z","v":272079,"vw":107.309766},{"c":108.71,"h":108.82,"l":107.13,"n":1739,"o":107.13,"t":"2024-11-05T05:00:00Z","v":89192,"vw":108.156469},{"c":113.57,"h":113.615,"l":111.01,"n":2136,"o":111.01,"t":"2024-11-06T05:00:00Z","v":146097,"vw":113.011506},{"c":117.33,"h":117.55,"l":115.18,"n":2294,"o":115.18,"t":"2024-11-07T05:00:00Z","v":218938,"vw":116.689946},{"c":117.68,"h":117.81,"l":116.3,"n":1738,"o":116.66,"t":"2024-11-08T05:00:00Z","v":107473,"vw":117.001683},{"c":119.27,"h":119.38,"l":117.7712,"n":1676,"o":118.53,"t":"2024-11-11T05:00:00Z","v":134711,"vw":119.001786},{"c":119.33,"h":119.92,"l":118.83,"n":1976,"o":118.86,"t":"2024-11-12T05:00:00Z","v":127218,"vw":119.375513},{"c":119.94,"h":121.59,"l":119.43,"n":3635,"o":119.77,"t":"2024-11-13T05:00:00Z","v":231792,"vw":120.823432},{"c":118.19,"h":120.09,"l":118.18,"n":2449,"o":119.78,"t":"2024-11-14T05:00:00Z","v":197920,"vw":118.787865},{"c":115.58,"h":117.27,"l":114.94,"n":2690,"o":117.27,"t":"2024-11-15T05:00:00Z","v":127012,"vw":115.674053},{"c":115.56,"h":116.28,"l":115.1663,"n":2005,"o":115.95,"t":"2024-11-18T05:00:00Z","v":98287,"vw":115.672724},{"c":116.97,"h":117.06,"l":114.17,"n":1499,"o":114.17,"t":"2024-11-19T05:00:00Z","v":104390,"vw":116.094614},{"c":117.62,"h":117.97,"l":116.04,"n":2567,"o":117.71,"t":"2024-11-20T05:00:00Z","v":193851,"vw":117.020328},{"c":120.94,"h":121.67,"l":119.03,"n":3080,"o":119.44,"t":"2024-11-21T05:00:00Z","v":195504,"vw":120.778054},{"c":122.95,"h":123.15,"l":121.35,"n":2382,"o":121.35,"t":"2024-11-22T05:00:00Z","v":234811,"vw":122.671297},{"c":123.66,"h":125.3285,"l":123.31,"n":6375,"o":124.87,"t":"2024-11-25T05:00:00Z","v":398297,"vw":124.288786},{"c":123.93,"h":124.6,"l":123.61,"n":2654,"o":123.62,"t":"2024-11-26T05:00:00Z","v":264552,"vw":124.224241},{"c":121.47,"h":123.78,"l":120.33,"n":2193,"o":123.78,"t":"2024-11-27T05:00:00Z","v":122789,"vw":121.352462},{"c":121.98,"h":122.5028,"l":121.64,"n":1228,"o":121.64,"t":"2024-11-29T05:00:00Z","v":61767,"vw":122.147168},{"c":122.54,"h":123.3928,"l":122.16,"n":2398,"o":122.16,"t":"2024-12-02T05:00:00Z","v":183492,"vw":122.778389},{"c":123.33,"h":123.45,"l":121.66,"n":2132,"o":122.32,"t":"2024-12-03T05:00:00Z","v":121727,"vw":123.024015},{"c":127.62,"h":128.48,"l":125.718,"n":3681,"o":126.04,"t":"2024-12-04T05:00:00Z","v":282597,"vw":127.602297},{"c":126.88,"h":128.01,"l":126.81,"n":3202,"o":127.61,"t":"2024-12-05T05:00:00Z","v":198436,"vw":127.564281},{"c":130.46,"h":131.13,"l":128.75,"n":3889,"o":128.94,"t":"2024-12-06T05:00:00Z","v":281924,"vw":130.360306},{"c":127.99,"h":131.04,"l":127.6,"n":5112,"o":130.1,"t":"2024-12-09T05:00:00Z","v":293299,"vw":128.973621},{"c":124.63,"h":127.89,"l":124.0606,"n":4452,"o":126.8,"t":"2024-12-10T05:00:00Z","v":255860,"vw":125.747453},{"c":126.91,"h":127.34,"l":125.3,"n":4916,"o":125.76,"t":"2024-12-11T05:00:00Z","v":224683,"vw":126.622609},{"c":126.91,"h":127.59,"l":126.21,"n":2466,"o":126.23,"t":"2024-12-12T05:00:00Z","v":116631,"vw":126.993351},{"c":125.45,"h":127.09,"l":124.95,"n":4589,"o":126.71,"t":"2024-12-13T05:00:00Z","v":297715,"vw":125.530832},{"c":127.16,"h":127.545,"l":125.59,"n":2246,"o":125.63,"t":"2024-12-16T05:00:00Z","v":148005,"vw":126.914689},{"c":126.27,"h":127.2942,"l":125.78,"n":3030,"o":126.67,"t":"2024-12-17T05:00:00Z","v":211137,"vw":126.549182},{"c":120.74,"h":126.52,"l":120.21,"n":3322,"o":126.52,"t":"2024-12-18T05:00:00Z","v":213493,"vw":123.265448},{"c":120.9,"h":122.88,"l":120.33,"n":4445,"o":122.07,"t":"2024-12-19T05:00:00Z","v":329448,"vw":121.113535},{"c":123.22,"h":123.99,"l":119.18,"n":2656,"o":119.59,"t":"2024-12-20T05:00:00Z","v":205804,"vw":122.433802},{"c":122.93,"h":123.18,"l":121.7,"n":3050,"o":123.18,"t":"2024-12-23T05:00:00Z","v":170348,"vw":122.65058},{"c":123.78,"h":123.94,"l":122.8256,"n":1027,"o":122.99,"t":"2024-12-24T05:00:00Z","v":75788,"vw":123.429559},{"c":123.78,"h":124.215,"l":123,"n":1841,"o":123.4,"t":"2024-12-26T05:00:00Z","v":160124,"vw":123.930854},{"c":121.69,"h":123.03,"l":120.43,"n":2501,"o":122.94,"t":"2024-12-27T05:00:00Z","v":292627,"vw":121.010872},{"c":120.09,"h":120.895,"l":118.73,"n":3235,"o":119.57,"t":"2024-12-30T05:00:00Z","v":176488,"vw":120.122119},{"c":119.12,"h":120.73,"l":118.67,"n":2821,"o":120.73,"t":"2024-12-31T05:00:00Z","v":217046,"vw":119.350223},{"c":119.68,"h":121.1,"l":118.61,"n":3419,"o":120.38,"t":"2025-01-02T05:00:00Z","v":249879,"vw":119.684334},{"c":121.81,"h":121.85,"l":120.16,"n":3237,"o":120.61,"t":"2025-01-03T05:00:00Z","v":191641,"vw":121.156423},{"c":123.42,"h":124.2,"l":122.79,"n":2256,"o":123.43,"t":"2025-01-06T05:00:00Z","v":142251,"vw":123.43637},{"c":120.42,"h":123.8913,"l":119.89,"n":1997,"o":123.72,"t":"2025-01-07T05:00:00Z","v":137251,"vw":121.170294},{"c":120.73,"h":121.135,"l":118.98,"n":3824,"o":120.15,"t":"2025-01-08T05:00:00Z","v":306175,"vw":120.229104},{"c":118.49,"h":119.3356,"l":117.34,"n":3048,"o":119.09,"t":"2025-01-10T05:00:00Z","v":247990,"vw":118.249849},{"c":117.45,"h":117.51,"l":116.05,"n":2405,"o":116.65,"t":"2025-01-13T05:00:00Z","v":424221,"vw":117.03768},{"c":118.67,"h":119.4,"l":117.72,"n":1860,"o":118.47,"t":"2025-01-14T05:00:00Z","v":111703,"vw":118.632534},{"c":121.06,"h":121.86,"l":120.65,"n":2240,"o":121.25,"t":"2025-01-15T05:00:00Z","v":622081,"vw":120.994253},{"c":121.6,"h":122.5851,"l":121.04,"n":1489,"o":121.26,"t":"2025-01-16T05:00:00Z","v":81471,"vw":122.00075},{"c":122.22,"h":123.67,"l":121.9,"n":1862,"o":123.67,"t":"2025-01-17T05:00:00Z","v":130078,"vw":122.492074},{"c":124.66,"h":125.04,"l":122.89,"n":2929,"o":123.7,"t":"2025-01-21T05:00:00Z","v":335915,"vw":124.320996},{"c":126.41,"h":126.9,"l":125.98,"n":2225,"o":126.54,"t":"2025-01-22T05:00:00Z","v":146464,"vw":126.489412},{"c":126.75,"h":126.76,"l":124.94,"n":2458,"o":125.61,"t":"2025-01-23T05:00:00Z","v":141783,"vw":125.926488},{"c":127.38,"h":128.65,"l":127.005,"n":2237,"o":127.91,"t":"2025-01-24T05:00:00Z","v":155346,"vw":127.747665},{"c":123.72,"h":126.1586,"l":122.35,"n":4138,"o":122.72,"t":"2025-01-27T05:00:00Z","v":491070,"vw":123.742963},{"c":128.41,"h":128.8,"l":123,"n":3663,"o":124.57,"t":"2025-01-28T05:00:00Z","v":500119,"vw":127.984013},{"c":127.5,"h":128.77,"l":126.6,"n":1794,"o":128.77,"t":"2025-01-29T05:00:00Z","v":114702,"vw":127.416589},{"c":128.05,"h":129.04,"l":127.27,"n":2545,"o":128.1,"t":"2025-01-30T05:00:00Z","v":137143,"vw":128.122546},{"c":128.33,"h":130.4,"l":127.7807,"n":3596,"o":129.84,"t":"2025-01-31T05:00:00Z","v":413268,"vw":129.342531},{"c":127.03,"h":127.75,"l":124.47,"n":2944,"o":124.6,"t":"2025-02-03T05:00:00Z","v":239283,"vw":126.217426},{"c":129.01,"h":129.03,"l":127.4059,"n":2488,"o":127.78,"t":"2025-02-04T05:00:00Z","v":188172,"vw":128.375502},{"c":129.99,"h":129.99,"l":128.08,"n":3292,"o":128.97,"t":"2025-02-05T05:00:00Z","v":263940,"vw":129.333167},{"c":129.2,"h":130.45,"l":128.5275,"n":3657,"o":130.4,"t":"2025-02-06T05:00:00Z","v":430975,"vw":129.69092},{"c":128.94,"h":131.035,"l":128.53,"n":2658,"o":130.09,"t":"2025-02-07T05:00:00Z","v":219402,"vw":129.388889},{"c":131.18,"h":131.54,"l":129.88,"n":2008,"o":130.41,"t":"2025-02-10T05:00:00Z","v":271696,"vw":131.24975},{"c":129.42,"h":130.62,"l":128.7819,"n":2007,"o":130.41,"t":"2025-02-11T05:00:00Z","v":128271,"vw":129.685549},{"c":129.52,"h":129.86,"l":127.5,"n":3857,"o":127.99,"t":"2025-02-12T05:00:00Z","v":200778,"vw":129.099986},{"c":130.79,"h":130.84,"l":129.46,"n":2667,"o":130.71,"t":"2025-02-13T05:00:00Z","v":133229,"vw":130.047317},{"c":129.41,"h":130.5,"l":128.636,"n":2617,"o":130.5,"t":"2025-02-14T05:00:00Z","v":121307,"vw":129.248701},{"c":130.74,"h":130.78,"l":128.81,"n":2077,"o":129.96,"t":"2025-02-18T05:00:00Z","v":129097,"vw":129.812687},{"c":128.87,"h":130.2,"l":128.28,"n":2923,"o":130.2,"t":"2025-02-19T05:00:00Z","v":160935,"vw":128.953285},{"c":126.62,"h":128.72,"l":124.75,"n":2648,"o":128.72,"t":"2025-02-20T05:00:00Z","v":169921,"vw":126.111105},{"c":121.78,"h":126.894,"l":121.59,"n":3099,"o":126.87,"t":"2025-02-21T05:00:00Z","v":374263,"vw":122.505998},{"c":120.27,"h":122.0577,"l":117.891,"n":6072,"o":122.03,"t":"2025-02-24T05:00:00Z","v":610519,"vw":120.074469},{"c":118.21,"h":120.11,"l":116.4,"n":2912,"o":120.11,"t":"2025-02-25T05:00:00Z","v":211668,"vw":118.187894},{"c":119.68,"h":121.2083,"l":119.12,"n":2316,"o":119.18,"t":"2025-02-26T05:00:00Z","v":192662,"vw":120.186206},{"c":116.95,"h":121.33,"l":116.8,"n":2268,"o":121.03,"t":"2025-02-27T05:00:00Z","v":181594,"vw":118.996406},{"c":117.7,"h":117.71,"l":114.78,"n":3775,"o":116.09,"t":"2025-02-28T05:00:00Z","v":384717,"vw":116.177828},{"c":114.72,"h":119.02,"l":113.86,"n":2515,"o":118.77,"t":"2025-03-03T05:00:00Z","v":262505,"vw":116.663101},{"c":114.45,"h":116.115,"l":110.842,"n":5273,"o":112.82,"t":"2025-03-04T05:00:00Z","v":774975,"vw":113.046941},{"c":116.45,"h":116.714,"l":113.525,"n":2486,"o":114.33,"t":"2025-03-05T05:00:00Z","v":236206,"vw":115.021249},{"c":110.62,"h":114.86,"l":110.2533,"n":3093,"o":113.22,"t":"2025-03-06T05:00:00Z","v":153656,"vw":112.031652},{"c":110.29,"h":111.2808,"l":106.48,"n":4714,"o":109.64,"t":"2025-03-07T05:00:00Z","v":351505,"vw":109.367192},{"c":104.76,"h":107.7825,"l":103.44,"n":5275,"o":107.53,"t":"2025-03-10T04:00:00Z","v":533324,"vw":105.046943},{"c":105.15,"h":106.57,"l":103.7083,"n":3538,"o":103.99,"t":"2025-03-11T04:00:00Z","v":268929,"vw":104.97871},{"c":106.58,"h":108.2,"l":105.15,"n":2529,"o":107.66,"t":"2025-03-12T04:00:00Z","v":322961,"vw":106.770047},{"c":103.47,"h":105.72,"l":102.712,"n":4507,"o":105.72,"t":"2025-03-13T04:00:00Z","v":513166,"vw":103.711329},{"c":107.27,"h":107.67,"l":105.3,"n":2224,"o":105.54,"t":"2025-03-14T04:00:00Z","v":194771,"vw":106.925993},{"c":108.66,"h":109.61,"l":107.132,"n":2326,"o":107.15,"t":"2025-03-17T04:00:00Z","v":116678,"vw":108.45316},{"c":106.97,"h":107.82,"l":105.72,"n":2120,"o":107.73,"t":"2025-03-18T04:00:00Z","v":136717,"vw":106.893151},{"c":108.97,"h":110.18,"l":107.02,"n":4491,"o":107.31,"t":"2025-03-19T04:00:00Z","v":488505,"vw":108.871487},{"c":108.14,"h":109.66,"l":107.58,"n":2635,"o":107.58,"t":"2025-03-20T04:00:00Z","v":215441,"vw":108.701917},{"c":108.54,"h":108.69,"l":106.1925,"n":1456,"o":106.57,"t":"2025-03-21T04:00:00Z","v":90451,"vw":108.069901},{"c":111.38,"h":111.5574,"l":110.48,"n":2041,"o":110.7,"t":"2025-03-24T04:00:00Z","v":157156,"vw":111.10845},{"c":111.82,"h":112.55,"l":111.23,"n":1996,"o":111.84,"t":"2025-03-25T04:00:00Z","v":109778,"vw":111.767727},{"c":108.65,"h":111.46,"l":108.2526,"n":1858,"o":111.46,"t":"2025-03-26T04:00:00Z","v":87196,"vw":109.50078},{"c":106.65,"h":108.095,"l":106.35,"n":2928,"o":107.81,"t":"2025-03-27T04:00:00Z","v":163484,"vw":107.103978},{"c":103.53,"h":106.26,"l":102.773,"n":2502,"o":105.92,"t":"2025-03-28T04:00:00Z","v":173082,"vw":103.98795},{"c":102.23,"h":102.48,"l":99.5008,"n":2913,"o":101.06,"t":"2025-03-31T04:00:00Z","v":203959,"vw":101.083081},{"c":103.4,"h":103.5,"l":100.91,"n":5483,"o":101.86,"t":"2025-04-01T04:00:00Z","v":403842,"vw":102.623631},{"c":105.07,"h":106.04,"l":101.51,"n":2634,"o":101.51,"t":"2025-04-02T04:00:00Z","v":194620,"vw":104.685341},{"c":96.8,"h":100.26,"l":96.66,"n":3457,"o":99.48,"t":"2025-04-03T04:00:00Z","v":280363,"vw":97.721776},{"c":90.72,"h":93.68,"l":89.1,"n":4958,"o":93.17,"t":"2025-04-04T04:00:00Z","v":488625,"vw":91.307458},{"c":91.14,"h":95.2572,"l":85.38,"n":4839,"o":86.16,"t":"2025-04-07T04:00:00Z","v":744969,"vw":90.004925},{"c":89.46,"h":95.4,"l":88.08,"n":3755,"o":95.13,"t":"2025-04-08T04:00:00Z","v":286206,"vw":91.641179},{"c":100.22,"h":100.8,"l":88.77,"n":3561,"o":88.77,"t":"2025-04-09T04:00:00Z","v":357559,"vw":95.61971},{"c":95.86,"h":98.13,"l":93.1452,"n":2593,"o":97.95,"t":"2025-04-10T04:00:00Z","v":215105,"vw":96.076264},{"c":96.31,"h":96.56,"l":93.53,"n":3380,"o":95.53,"t":"2025-04-11T04:00:00Z","v":176660,"vw":95.562739},{"c":96.55,"h":98.795,"l":95.78,"n":2054,"o":98.68,"t":"2025-04-14T04:00:00Z","v":132067,"vw":97.14499},{"c":97.35,"h":98.095,"l":96.87,"n":1433,"o":96.87,"t":"2025-04-15T04:00:00Z","v":61130,"vw":97.408688},{"c":95.68,"h":97.51,"l":94.32,"n":2030,"o":95.59,"t":"2025-04-16T04:00:00Z","v":132470,"vw":95.669547},{"c":95.35,"h":96.24,"l":94.65,"n":1441,"o":96.2,"t":"2025-04-17T04:00:00Z","v":100660,"vw":95.572694},{"c":92.16,"h":94.18,"l":91.12,"n":1988,"o":93.88,"t":"2025-04-21T04:00:00Z","v":146814,"vw":91.956648},{"c":94.55,"h":95.14,"l":93.03,"n":1730,"o":93.28,"t":"2025-04-22T04:00:00Z","v":112727,"vw":94.084598},{"c":97.83,"h":100.66,"l":97.5,"n":1859,"o":98.57,"t":"2025-04-23T04:00:00Z","v":131135,"vw":98.815714},{"c":102.02,"h":102.3138,"l":98.2046,"n":2521,"o":98.39,"t":"2025-04-24T04:00:00Z","v":183305,"vw":101.383018},{"c":103.33,"h":103.57,"l":101.81,"n":1518,"o":102.02,"t":"2025-04-25T04:00:00Z","v":127294,"vw":102.846398},{"c":103.65,"h":104.22,"l":102.41,"n":1761,"o":103.56,"t":"2025-04-28T04:00:00Z","v":128862,"vw":103.323222},{"c":104.5,"h":104.79,"l":103.26,"n":1712,"o":103.26,"t":"2025-04-29T04:00:00Z","v":90726,"vw":104.352681},{"c":104.07,"h":104.28,"l":101.2817,"n":1602,"o":101.83,"t":"2025-04-30T04:00:00Z","v":87368,"vw":102.737288},{"c":105.27,"h":106.9333,"l":105.21,"n":3983,"o":106.26,"t":"2025-05-01T04:00:00Z","v":396710,"vw":106.068197},{"c":107.05,"h":107.72,"l":106.4159,"n":2001,"o":106.725,"t":"2025-05-02T04:00:00Z","v":142312,"vw":107.106266},{"c":107.29,"h":108.19,"l":105.73,"n":2439,"o":105.93,"t":"2025-05-05T04:00:00Z","v":190498,"vw":107.588572},{"c":106.59,"h":107.47,"l":105.2214,"n":1904,"o":105.65,"t":"2025-05-06T04:00:00Z","v":447128,"vw":106.719511},{"c":107.06,"h":107.49,"l":105.64,"n":2379,"o":106.58,"t":"2025-05-07T04:00:00Z","v":224324,"vw":106.500002},{"c":109.23,"h":110.16,"l":108.15,"n":2882,"o":108.21,"t":"2025-05-08T04:00:00Z","v":615474,"vw":109.605792},{"c":108.85,"h":110.365,"l":108.445,"n":5044,"o":109.75,"t":"2025-05-09T04:00:00Z","v":439429,"vw":109.001605},{"c":114.06,"h":114.08,"l":112.16,"n":6582,"o":113.52,"t":"2025-05-12T04:00:00Z","v":467967,"vw":113.348513},{"c":116.45,"h":116.91,"l":114.14,"n":5542,"o":114.14,"t":"2025-05-13T04:00:00Z","v":383270,"vw":116.257194},{"c":116.79,"h":117.375,"l":116.125,"n":4755,"o":116.57,"t":"2025-05-14T04:00:00Z","v":297801,"vw":116.662807},{"c":116.13,"h":116.61,"l":114.8308,"n":2136,"o":116.12,"t":"2025-05-15T04:00:00Z","v":107386,"vw":115.922597},{"c":116.89,"h":117.05,"l":116.3039,"n":1733,"o":116.48,"t":"2025-05-16T04:00:00Z","v":77411,"vw":116.723992},{"c":116.41,"h":116.73,"l":114.87,"n":4406,"o":114.87,"t":"2025-05-19T04:00:00Z","v":312070,"vw":116.258653},{"c":116.12,"h":116.37,"l":115.4,"n":1723,"o":115.79,"t":"2025-05-20T04:00:00Z","v":105415,"vw":115.923824},{"c":113.58,"h":116.02,"l":113.24,"n":2392,"o":114.63,"t":"2025-05-21T04:00:00Z","v":116902,"vw":114.443703},{"c":114.4,"h":115.35,"l":113.75,"n":3370,"o":113.93,"t":"2025-05-22T04:00:00Z","v":184455,"vw":114.795259},{"c":113.38,"h":114,"l":112.11,"n":2086,"o":112.11,"t":"2025-05-23T04:00:00Z","v":111436,"vw":113.462419},{"c":115.77,"h":115.85,"l":114.335,"n":1760,"o":115.11,"t":"2025-05-27T04:00:00Z","v":99127,"vw":115.481944},{"c":115.38,"h":116.45,"l":115.1618,"n":1815,"o":115.79,"t":"2025-05-28T04:00:00Z","v":96938,"vw":115.63198},{"c":114.49,"h":116.44,"l":113.59,"n":1994,"o":116.44,"t":"2025-05-29T04:00:00Z","v":132353,"vw":114.444677},{"c":114.77,"h":115.055,"l":112.75,"n":2367,"o":113.97,"t":"2025-05-30T04:00:00Z","v":154312,"vw":113.959908},{"c":115.61,"h":115.62,"l":112.95,"n":2000,"o":114.16,"t":"2025-06-02T04:00:00Z","v":123375,"vw":114.739842},{"c":117.05,"h":117.16,"l":115.09,"n":2177,"o":115.38,"t":"2025-06-03T04:00:00Z","v":132467,"vw":116.458962},{"c":117.15,"h":117.79,"l":116.75,"n":1992,"o":117.21,"t":"2025-06-04T04:00:00Z","v":111137,"vw":117.376947},{"c":118.01,"h":119.53,"l":117.41,"n":5186,"o":117.95,"t":"2025-06-05T04:00:00Z","v":749661,"vw":118.273335},{"c":119.04,"h":119.48,"l":118.32,"n":3862,"o":119.33,"t":"2025-06-06T04:00:00Z","v":359737,"vw":119.11927},{"c":118.72,"h":119.5499,"l":118.43,"n":2049,"o":119.06,"t":"2025-06-09T04:00:00Z","v":111999,"vw":119.12142},{"c":118.24,"h":119.02,"l":117.58,"n":2421,"o":118.87,"t":"2025-06-10T04:00:00Z","v":145834,"vw":118.175829},{"c":117.36,"h":118.58,"l":117.13,"n":1999,"o":118.04,"t":"2025-06-11T04:00:00Z","v":86187,"vw":117.651032},{"c":117.61,"h":118.56,"l":117.1,"n":2346,"o":117.1,"t":"2025-06-12T04:00:00Z","v":159262,"vw":117.924836},{"c":115.66,"h":117.095,"l":115.23,"n":4717,"o":115.68,"t":"2025-06-13T04:00:00Z","v":305201,"vw":116.053667},{"c":117.45,"h":117.58,"l":116.14,"n":2348,"o":116.14,"t":"2025-06-16T04:00:00Z","v":143542,"vw":117.221759},{"c":116.63,"h":117.76,"l":116.48,"n":2004,"o":116.48,"t":"2025-06-17T04:00:00Z","v":120181,"vw":117.034362},{"c":116.3,"h":117.29,"l":115.96,"n":1224,"o":116.9,"t":"2025-06-18T04:00:00Z","v":62530,"vw":116.556441},{"c":114.75,"h":117.095,"l":114.39,"n":1810,"o":117.01,"t":"2025-06-20T04:00:00Z","v":99232,"vw":115.017144},{"c":116.53,"h":116.58,"l":113.3764,"n":2642,"o":114.32,"t":"2025-06-23T04:00:00Z","v":183559,"vw":115.558503},{"c":118.88,"h":119.015,"l":117.5552,"n":3387,"o":118.05,"t":"2025-06-24T04:00:00Z","v":827462,"vw":118.772194},{"c":118.26,"h":119.6696,"l":118,"n":2680,"o":119.54,"t":"2025-06-25T04:00:00Z","v":147115,"vw":118.589951},{"c":119.93,"h":119.93,"l":118.06,"n":2098,"o":118.92,"t":"2025-06-26T04:00:00Z","v":120607,"vw":119.419167},{"c":120.06,"h":120.49,"l":118.96,"n":1705,"o":119.88,"t":"2025-06-27T04:00:00Z","v":94391,"vw":119.904639},{"c":121.64,"h":122.2,"l":121.29,"n":1956,"o":121.52,"t":"2025-06-30T04:00:00Z","v":88492,"vw":121.62775},{"c":120.34,"h":121.72,"l":119.1,"n":2310,"o":121.34,"t":"2025-07-01T04:00:00Z","v":140765,"vw":120.446694},{"c":120.78,"h":120.86,"l":119.34,"n":2138,"o":120.16,"t":"2025-07-02T04:00:00Z","v":98955,"vw":120.325996},{"c":123.14,"h":123.7,"l":121.61,"n":1304,"o":121.61,"t":"2025-07-03T04:00:00Z","v":67977,"vw":122.96118},{"c":122.55,"h":123.2314,"l":121.74,"n":2235,"o":122.5,"t":"2025-07-07T04:00:00Z","v":99984,"vw":122.515718},{"c":122.75,"h":123.225,"l":122.367,"n":1934,"o":122.99,"t":"2025-07-08T04:00:00Z","v":116391,"vw":122.809783},{"c":123.61,"h":123.92,"l":122.5801,"n":1953,"o":123.24,"t":"2025-07-09T04:00:00Z","v":114267,"vw":123.495979},{"c":121.35,"h":123.83,"l":120.82,"n":4102,"o":123.83,"t":"2025-07-10T04:00:00Z","v":269948,"vw":121.937883},{"c":119.04,"h":120.96,"l":118.97,"n":2976,"o":120.46,"t":"2025-07-11T04:00:00Z","v":158892,"vw":120.066126},{"c":119.67,"h":120.34,"l":118.53,"n":1693,"o":118.82,"t":"2025-07-14T04:00:00Z","v":79102,"vw":119.731944},{"c":119.91,"h":120.86,"l":119.82,"n":1571,"o":120.57,"t":"2025-07-15T04:00:00Z","v":81120,"vw":120.290016},{"c":120.49,"h":120.56,"l":118.57,"n":1491,"o":120.2,"t":"2025-07-16T04:00:00Z","v":79989,"vw":119.8217},{"c":122.4,"h":122.58,"l":120.83,"n":1460,"o":120.83,"t":"2025-07-17T04:00:00Z","v":77460,"vw":122.041493},{"c":123.45,"h":123.45,"l":122.3813,"n":1374,"o":122.75,"t":"2025-07-18T04:00:00Z","v":59005,"vw":123.001808},{"c":123.39,"h":124.25,"l":123.33,"n":2037,"o":123.67,"t":"2025-07-21T04:00:00Z","v":116570,"vw":123.652269},{"c":122.87,"h":123.5921,"l":121.7,"n":2499,"o":123.38,"t":"2025-07-22T04:00:00Z","v":168751,"vw":122.800616},{"c":124.06,"h":124.3125,"l":122.8062,"n":1978,"o":123.44,"t":"2025-07-23T04:00:00Z","v":75191,"vw":123.895839},{"c":123.79,"h":124.42,"l":123.36,"n":1547,"o":124.19,"t":"2025-07-24T04:00:00Z","v":67604,"vw":123.739407},{"c":124.66,"h":125.0323,"l":123.74,"n":1342,"o":124,"t":"2025-07-25T04:00:00Z","v":77233,"vw":124.679799},{"c":125.59,"h":125.72,"l":124.93,"n":2107,"o":125.17,"t":"2025-07-28T04:00:00Z","v":80799,"vw":125.431497},{"c":125.25,"h":126.9,"l":124.47,"n":3102,"o":126.24,"t":"2025-07-29T04:00:00Z","v":136375,"vw":125.405808},{"c":125.03,"h":126.03,"l":124.27,"n":2621,"o":125.24,"t":"2025-07-30T04:00:00Z","v":107162,"vw":125.259703},{"c":123.1,"h":125.59,"l":122.98,"n":2344,"o":125.59,"t":"2025-07-31T04:00:00Z","v":89038,"vw":124.182652},{"c":118.75,"h":120.57,"l":117.88,"n":3129,"o":120.57,"t":"2025-08-01T04:00:00Z","v":328820,"vw":119.167135},{"c":121.16,"h":121.25,"l":119.8,"n":2013,"o":119.97,"t":"2025-08-04T04:00:00Z","v":93668,"vw":120.751779},{"c":120.36,"h":122.2,"l":120.19,"n":1999,"o":121.82,"t":"2025-08-05T04:00:00Z","v":61222,"vw":120.929234},{"c":123.98,"h":124.01,"l":122.17,"n":1466,"o":122.17,"t":"2025-08-06T04:00:00Z","v":56471,"vw":123.195986},{"c":122.4,"h":125.66,"l":120.7,"n":4031,"o":125.15,"t":"2025-08-07T04:00:00Z","v":265275,"vw":122.310645},{"c":120.45,"h":122.24,"l":120.1918,"n":2215,"o":122.06,"t":"2025-08-08T04:00:00Z","v":111058,"vw":120.836018},{"c":118.24,"h":121.12,"l":118,"n":2859,"o":120.18,"t":"2025-08-11T04:00:00Z","v":164604,"vw":119.290502},{"c":119.74,"h":119.95,"l":118.21,"n":2179,"o":118.61,"t":"2025-08-12T04:00:00Z","v":4675264,"vw":119.299819},{"c":121.02,"h":121.02,"l":119.9,"n":2456,"o":120.5,"t":"2025-08-13T04:00:00Z","v":116599,"vw":120.471694},{"c":119.68,"h":120.33,"l":119.2055,"n":1978,"o":119.79,"t":"2025-08-14T04:00:00Z","v":103685,"vw":119.788922},{"c":121.06,"h":121.251,"l":119.88,"n":1516,"o":119.96,"t":"2025-08-15T04:00:00Z","v":64163,"vw":120.860086},{"c":122.18,"h":122.25,"l":120.96,"n":1883,"o":121.06,"t":"2025-08-18T04:00:00Z","v":90110,"vw":121.742171},{"c":120.09,"h":122.1094,"l":119.85,"n":2417,"o":122.1,"t":"2025-08-19T04:00:00Z","v":101075,"vw":120.660249},{"c":119.16,"h":119.46,"l":117.45,"n":2152,"o":119.42,"t":"2025-08-20T04:00:00Z","v":116407,"vw":118.633726},{"c":118.95,"h":119.19,"l":117.94,"n":1645,"o":118.58,"t":"2025-08-21T04:00:00Z","v":107810,"vw":118.740447},{"c":122.06,"h":122.18,"l":118.975,"n":1648,"o":118.99,"t":"2025-08-22T04:00:00Z","v":63516,"vw":121.25828},{"c":121.56,"h":122.17,"l":121.43,"n":2430,"o":121.92,"t":"2025-08-25T04:00:00Z","v":93380,"vw":121.826842},{"c":121.11,"h":122.18,"l":120.8801,"n":1978,"o":121.35,"t":"2025-08-26T04:00:00Z","v":65284,"vw":121.372859},{"c":125.08,"h":125.24,"l":123,"n":2316,"o":123,"t":"2025-08-27T04:00:00Z","v":427292,"vw":124.370276},{"c":128.99,"h":129.3561,"l":125.57,"n":4455,"o":125.57,"t":"2025-08-28T04:00:00Z","v":231643,"vw":128.360524},{"c":127.56,"h":128.79,"l":126.85,"n":5206,"o":128.21,"t":"2025-08-29T04:00:00Z","v":253925,"vw":127.60901},{"c":126.11,"h":126.191,"l":124.19,"n":2355,"o":124.78,"t":"2025-09-02T04:00:00Z","v":120482,"vw":125.51398},{"c":126.96,"h":127,"l":125.82,"n":2211,"o":126.96,"t":"2025-09-03T04:00:00Z","v":106320,"vw":126.454467},{"c":127.77,"h":127.85,"l":125.7573,"n":1736,"o":126.85,"t":"2025-09-04T04:00:00Z","v":99017,"vw":127.156543},{"c":129.21,"h":130,"l":127.67,"n":3934,"o":128.59,"t":"2025-09-05T04:00:00Z","v":254178,"vw":128.94905},{"c":131.3,"h":131.63,"l":129.84,"n":3298,"o":130.21,"t":"2025-09-08T04:00:00Z","v":124154,"vw":130.81215},{"c":132.44,"h":132.68,"l":130.93,"n":5851,"o":131.18,"t":"2025-09-09T04:00:00Z","v":514195,"vw":131.634786},{"c":134.7,"h":136.74,"l":134.2,"n":7003,"o":135.6,"t":"2025-09-10T04:00:00Z","v":562855,"vw":135.281731},{"c":135.33,"h":136.19,"l":134.97,"n":4637,"o":134.97,"t":"2025-09-11T04:00:00Z","v":519417,"vw":135.393722},{"c":133.25,"h":135.34,"l":133.245,"n":2372,"o":135.295,"t":"2025-09-12T04:00:00Z","v":131521,"vw":133.849258},{"c":135.43,"h":135.695,"l":134.2771,"n":2138,"o":134.33,"t":"2025-09-15T04:00:00Z","v":90251,"vw":135.255717},{"c":134.75,"h":135.98,"l":134.43,"n":2403,"o":135.98,"t":"2025-09-16T04:00:00Z","v":217247,"vw":134.780235},{"c":134.74,"h":135.73,"l":133.45,"n":3110,"o":134.62,"t":"2025-09-17T04:00:00Z","v":275629,"vw":134.902953},{"c":136.63,"h":136.91,"l":135.7,"n":2907,"o":136.02,"t":"2025-09-18T04:00:00Z","v":151929,"vw":136.496856},{"c":137.37,"h":137.68,"l":136.32,"n":3457,"o":137.18,"t":"2025-09-19T04:00:00Z","v":197670,"vw":137.140165},{"c":138.53,"h":138.71,"l":136.34,"n":3650,"o":136.97,"t":"2025-09-22T04:00:00Z","v":208252,"vw":138.026028},{"c":136.52,"h":138.82,"l":136.3,"n":6142,"o":138.82,"t":"2025-09-23T04:00:00Z","v":419768,"vw":137.230815},{"c":135.22,"h":137.07,"l":134.48,"n":2001,"o":137.07,"t":"2025-09-24T04:00:00Z","v":92482,"vw":135.4899},{"c":134.03,"h":134.78,"l":132.78,"n":3246,"o":133.49,"t":"2025-09-25T04:00:00Z","v":95985,"vw":133.944311},{"c":134.49,"h":134.7,"l":133.45,"n":1394,"o":134.51,"t":"2025-09-26T04:00:00Z","v":77163,"vw":134.366718},{"c":135.17,"h":135.88,"l":134.97,"n":2522,"o":135.6,"t":"2025-09-29T04:00:00Z","v":299148,"vw":135.436322},{"c":134.42,"h":135.91,"l":133.17,"n":4560,"o":135.79,"t":"2025-09-30T04:00:00Z","v":274935,"vw":134.259982},{"c":134.49,"h":134.7888,"l":133.36,"n":3970,"o":133.66,"t":"2025-10-01T04:00:00Z","v":325869,"vw":134.175865},{"c":135.8,"h":135.8,"l":134.47,"n":3314,"o":135.505,"t":"2025-10-02T04:00:00Z","v":187232,"vw":135.220093},{"c":135.06,"h":136.5655,"l":134.43,"n":2761,"o":136.32,"t":"2025-10-03T04:00:00Z","v":182025,"vw":135.717912},{"c":136.57,"h":138.67,"l":135.78,"n":4259,"o":136.43,"t":"2025-10-06T04:00:00Z","v":284857,"vw":137.212331},{"c":134.29,"h":137.38,"l":132.76,"n":5109,"o":137.38,"t":"2025-10-07T04:00:00Z","v":340365,"vw":135.044804},{"c":137.53,"h":137.755,"l":135.46,"n":2500,"o":135.87,"t":"2025-10-08T04:00:00Z","v":155496,"vw":137.221937},{"c":137.49,"h":137.61,"l":135.96,"n":2072,"o":137.35,"t":"2025-10-09T04:00:00Z","v":116967,"vw":136.885561},{"c":132.78,"h":138.58,"l":132.74,"n":3723,"o":138,"t":"2025-10-10T04:00:00Z","v":178679,"vw":135.770503},{"c":134.94,"h":135.605,"l":133.89,"n":2321,"o":135.22,"t":"2025-10-13T04:00:00Z","v":128419,"vw":134.773891},{"c":133.7,"h":134.76,"l":131.15,"n":1790,"o":132.63,"t":"2025-10-14T04:00:00Z","v":88222,"vw":133.24009},{"c":134.52,"h":135.92,"l":133.36,"n":1616,"o":135.46,"t":"2025-10-15T04:00:00Z","v":93145,"vw":134.888137},{"c":133.77,"h":136.375,"l":133.0736,"n":1889,"o":135.42,"t":"2025-10-16T04:00:00Z","v":91893,"vw":134.644582},{"c":133.18,"h":133.43,"l":131.41,"n":1764,"o":132.97,"t":"2025-10-17T04:00:00Z","v":101690,"vw":132.84389},{"c":134.43,"h":134.765,"l":133.93,"n":1718,"o":134.05,"t":"2025-10-20T04:00:00Z","v":81355,"vw":134.385795},{"c":135.64,"h":136.1172,"l":133.9,"n":1253,"o":134.2,"t":"2025-10-21T04:00:00Z","v":129223,"vw":135.495971},{"c":134.43,"h":135.58,"l":132.9065,"n":1666,"o":135.58,"t":"2025-10-22T04:00:00Z","v":74721,"vw":134.197779},{"c":136.68,"h":136.72,"l":134.05,"n":1118,"o":134.05,"t":"2025-10-23T04:00:00Z","v":55531,"vw":135.962214},{"c":138.5,"h":139.5,"l":138.49,"n":1817,"o":138.56,"t":"2025-10-24T04:00:00Z","v":95582,"vw":139.136325},{"c":140.79,"h":140.81,"l":139.71,"n":1711,"o":140.55,"t":"2025-10-27T04:00:00Z","v":75634,"vw":140.309568},{"c":141.13,"h":142.0191,"l":140.72,"n":1744,"o":141.35,"t":"2025-10-28T04:00:00Z","v":82310,"vw":141.434056},{"c":140.72,"h":141.605,"l":139.87,"n":2386,"o":141.27,"t":"2025-10-29T04:00:00Z","v":205098,"vw":140.649461},{"c":139.39,"h":142,"l":139.39,"n":1970,"o":139.56,"t":"2025-10-30T04:00:00Z","v":105777,"vw":140.671514},{"c":142.49,"h":142.99,"l":140.23,"n":1905,"o":140.23,"t":"2025-10-31T04:00:00Z","v":119525,"vw":141.79769},{"c":143.46,"h":143.74,"l":141.52,"n":3143,"o":143.74,"t":"2025-11-03T05:00:00Z","v":163755,"vw":143.001615},{"c":138.07,"h":141.34,"l":137.93,"n":2027,"o":139.85,"t":"2025-11-04T05:00:00Z","v":93074,"vw":139.08504},{"c":138.49,"h":139.145,"l":137.9695,"n":1643,"o":138.22,"t":"2025-11-05T05:00:00Z","v":103906,"vw":138.654905},{"c":136.92,"h":139.28,"l":135.53,"n":2606,"o":139.22,"t":"2025-11-06T05:00:00Z","v":190764,"vw":136.920313},{"c":137.04,"h":137.19,"l":133.825,"n":2515,"o":135.43,"t":"2025-11-07T05:00:00Z","v":201697,"vw":135.662126},{"c":139.58,"h":139.9899,"l":138.2,"n":1957,"o":139.37,"t":"2025-11-10T05:00:00Z","v":136004,"vw":139.247935},{"c":137.48,"h":138.62,"l":137.01,"n":2378,"o":138.25,"t":"2025-11-11T05:00:00Z","v":146367,"vw":137.474799},{"c":136.26,"h":138.52,"l":136.11,"n":2168,"o":138.36,"t":"2025-11-12T05:00:00Z","v":128644,"vw":136.948642},{"c":131.965,"h":135.6,"l":131.56,"n":4542,"o":135.6,"t":"2025-11-13T05:00:00Z","v":336963,"vw":132.98612},{"c":131.95,"h":133.53,"l":128.63,"n":7879,"o":129.11,"t":"2025-11-14T05:00:00Z","v":725721,"vw":132.157227},{"c":128.81,"h":132.05,"l":127.79,"n":4995,"o":131.28,"t":"2025-11-17T05:00:00Z","v":320708,"vw":129.639513},{"c":127.44,"h":128.63,"l":125.83,"n":13285,"o":127.22,"t":"2025-11-18T05:00:00Z","v":1172184,"vw":127.571316},{"c":126.9,"h":128.515,"l":126.23,"n":4053,"o":127.18,"t":"2025-11-19T05:00:00Z","v":315506,"vw":127.100742},{"c":123.65,"h":130.435,"l":123.51,"n":3908,"o":129.99,"t":"2025-11-20T05:00:00Z","v":256627,"vw":126.080853},{"c":124.45,"h":125.68,"l":121.45,"n":3250,"o":123.84,"t":"2025-11-21T05:00:00Z","v":363091,"vw":123.934232},{"c":126.8,"h":127.235,"l":125.14,"n":3065,"o":125.465,"t":"2025-11-24T05:00:00Z","v":205345,"vw":126.685161},{"c":128.47,"h":128.755,"l":125.42,"n":1613,"o":126.57,"t":"2025-11-25T05:00:00Z","v":76811,"vw":127.726463},{"c":127.82,"h":128.74,"l":127.305,"n":2627,"o":128.74,"t":"2025-11-26T05:00:00Z","v":100498,"vw":128.091875},{"c":128.84,"h":129.05,"l":128.18,"n":1261,"o":128.22,"t":"2025-11-28T05:00:00Z","v":64894,"vw":128.688878},{"c":128.41,"h":129.02,"l":127.1,"n":2042,"o":127.46,"t":"2025-12-01T05:00:00Z","v":97410,"vw":128.268044},{"c":131.22,"h":132.1626,"l":130.54,"n":2757,"o":130.54,"t":"2025-12-02T05:00:00Z","v":238805,"vw":131.561111},{"c":130.99,"h":131.07,"l":128.705,"n":2060,"o":129.67,"t":"2025-12-03T05:00:00Z","v":91766,"vw":130.026431},{"c":131.25,"h":131.52,"l":130.2824,"n":2669,"o":130.99,"t":"2025-12-04T05:00:00Z","v":154919,"vw":131.115102},{"c":132.19,"h":133.22,"l":131.26,"n":1770,"o":131.6,"t":"2025-12-05T05:00:00Z","v":103405,"vw":132.396441},{"c":133.7,"h":134.13,"l":132.92,"n":2659,"o":132.92,"t":"2025-12-08T05:00:00Z","v":155203,"vw":133.603559},{"c":134.59,"h":135.01,"l":133.34,"n":2186,"o":133.34,"t":"2025-12-09T05:00:00Z","v":134987,"vw":134.579352},{"c":135.55,"h":136.4,"l":133.89,"n":3667,"o":134.03,"t":"2025-12-10T05:00:00Z","v":311261,"vw":135.20534},{"c":134.42,"h":135.01,"l":133.2,"n":2967,"o":134.24,"t":"2025-12-11T05:00:00Z","v":281238,"vw":134.141419},{"c":131.66,"h":134.2,"l":131.16,"n":3054,"o":134.2,"t":"2025-12-12T05:00:00Z","v":231924,"vw":132.030187},{"c":129.42,"h":132.15,"l":129.4,"n":1686,"o":132.15,"t":"2025-12-15T05:00:00Z","v":86748,"vw":130.081574},{"c":129.89,"h":130.21,"l":128.49,"n":1812,"o":128.49,"t":"2025-12-16T05:00:00Z","v":109787,"vw":129.497551},{"c":128.16,"h":130.9401,"l":128.084,"n":1611,"o":130.06,"t":"2025-12-17T05:00:00Z","v":114583,"vw":129.503264},{"c":129.82,"h":130.61,"l":129.01,"n":1633,"o":129.93,"t":"2025-12-18T05:00:00Z","v":93190,"vw":129.778136},{"c":132.22,"h":132.58,"l":130.11,"n":1494,"o":130.11,"t":"2025-12-19T05:00:00Z","v":85082,"vw":132.015981},{"c":133.34,"h":133.735,"l":132.8,"n":1412,"o":133.37,"t":"2025-12-22T05:00:00Z","v":124176,"vw":133.344412},{"c":132.34,"h":133.1,"l":131.185,"n":1712,"o":132.48,"t":"2025-12-23T05:00:00Z","v":107894,"vw":132.131796},{"c":132.12,"h":132.355,"l":131.77,"n":784,"o":132.06,"t":"2025-12-24T05:00:00Z","v":85302,"vw":132.148722},{"c":132.41,"h":132.44,"l":131.75,"n":1260,"o":132.16,"t":"2025-12-26T05:00:00Z","v":61138,"vw":132.220586},{"c":131.78,"h":132.42,"l":131.25,"n":3565,"o":131.25,"t":"2025-12-29T05:00:00Z","v":112804,"vw":131.650512},{"c":131.36,"h":132.15,"l":131.34,"n":3333,"o":131.42,"t":"2025-12-30T05:00:00Z","v":198171,"vw":131.655582},{"c":130.08,"h":131.09,"l":130,"n":1938,"o":131.09,"t":"2025-12-31T05:00:00Z","v":112340,"vw":130.555246},{"c":127.77,"h":131.13,"l":127.12,"n":3167,"o":130.89,"t":"2026-01-02T05:00:00Z","v":200095,"vw":128.237259},{"c":128.57,"h":129.89,"l":128.385,"n":2629,"o":128.41,"t":"2026-01-05T05:00:00Z","v":164360,"vw":128.864601},{"c":130.41,"h":130.47,"l":128.105,"n":2061,"o":128.54,"t":"2026-01-06T05:00:00Z","v":75965,"vw":129.516529},{"c":131.06,"h":132.01,"l":130.34,"n":2197,"o":130.34,"t":"2026-01-07T05:00:00Z","v":142621,"vw":130.971354},{"c":128.74,"h":130.633,"l":128.53,"n":1618,"o":130.49,"t":"2026-01-08T05:00:00Z","v":93469,"vw":129.176963},{"c":128.95,"h":129.39,"l":127.58,"n":1481,"o":129.03,"t":"2026-01-09T05:00:00Z","v":111955,"vw":128.840559},{"c":130.37,"h":130.9,"l":128.09,"n":1763,"o":128.09,"t":"2026-01-12T05:00:00Z","v":84833,"vw":129.908295},{"c":128.84,"h":131.17,"l":128.5,"n":1945,"o":130.59,"t":"2026-01-13T05:00:00Z","v":103566,"vw":129.034981},{"c":126.22,"h":128.38,"l":125.41,"n":3314,"o":128.23,"t":"2026-01-14T05:00:00Z","v":151240,"vw":126.477083},{"c":125.34,"h":127.47,"l":125.24,"n":3699,"o":126.97,"t":"2026-01-15T05:00:00Z","v":163259,"vw":126.750391},{"c":124.2,"h":125.99,"l":124.2,"n":2563,"o":125.99,"t":"2026-01-16T05:00:00Z","v":100923,"vw":124.799647},{"c":120.18,"h":122.22,"l":119.9,"n":2824,"o":121.18,"t":"2026-01-20T05:00:00Z","v":156498,"vw":120.988502},{"c":120.36,"h":121.09,"l":118.99,"n":3057,"o":120.45,"t":"2026-01-21T05:00:00Z","v":200330,"vw":120.012591},{"c":123.59,"h":123.59,"l":122.04,"n":1814,"o":122.04,"t":"2026-01-22T05:00:00Z","v":102774,"vw":123.080319},{"c":123.35,"h":124.343,"l":122.855,"n":2358,"o":123.36,"t":"2026-01-23T05:00:00Z","v":115087,"vw":123.750241},{"c":126.56,"h":127.27,"l":124.75,"n":3322,"o":124.75,"t":"2026-01-26T05:00:00Z","v":256587,"vw":126.55202},{"c":126.98,"h":128.3,"l":126.55,"n":2491,"o":127.87,"t":"2026-01-27T05:00:00Z","v":259630,"vw":127.117478},{"c":126.58,"h":128.71,"l":126.37,"n":2450,"o":128.04,"t":"2026-01-28T05:00:00Z","v":202820,"vw":127.215622},{"c":121.63,"h":125.09,"l":119.995,"n":3862,"o":125.09,"t":"2026-01-29T05:00:00Z","v":287662,"vw":120.887797},{"c":119.13,"h":121.405,"l":118.9,"n":3380,"o":120.74,"t":"2026-01-30T05:00:00Z","v":220175,"vw":120.192137},{"c":119.3,"h":121.21,"l":118.88,"n":2438,"o":119.05,"t":"2026-02-02T05:00:00Z","v":157207,"vw":119.872089},{"c":113.98,"h":118.9,"l":111.9503,"n":5915,"o":118.9,"t":"2026-02-03T05:00:00Z","v":400953,"vw":113.725071},{"c":111.91,"h":113.9,"l":109.765,"n":8493,"o":112.65,"t":"2026-02-04T05:00:00Z","v":666387,"vw":111.690862},{"c":108.01,"h":111.55,"l":107.57,"n":8560,"o":110.07,"t":"2026-02-05T05:00:00Z","v":731004,"vw":109.490774},{"c":112.67,"h":112.84,"l":108.715,"n":4932,"o":109.12,"t":"2026-02-06T05:00:00Z","v":378228,"vw":110.857513},{"c":114.72,"h":115.46,"l":111.5181,"n":3418,"o":112.36,"t":"2026-02-09T05:00:00Z","v":219656,"vw":114.30981},{"c":115.78,"h":117.16,"l":115.13,"n":3187,"o":115.76,"t":"2026-02-10T05:00:00Z","v":199933,"vw":116.402113},{"c":113.07,"h":117.24,"l":111.76,"n":2557,"o":117.24,"t":"2026-02-11T05:00:00Z","v":217033,"vw":112.861643},{"c":111.45,"h":113.88,"l":109.69,"n":3651,"o":113.03,"t":"2026-02-12T05:00:00Z","v":242896,"vw":111.401727},{"c":114.26,"h":115.14,"l":111.31,"n":2742,"o":112.04,"t":"2026-02-13T05:00:00Z","v":177001,"vw":114.310192},{"c":112.07,"h":114.02,"l":110.58,"n":2654,"o":113.31,"t":"2026-02-17T05:00:00Z","v":183817,"vw":111.884772},{"c":113.44,"h":114.12,"l":110.61,"n":2653,"o":111.7,"t":"2026-02-18T05:00:00Z","v":171819,"vw":113.106735},{"c":113.3,"h":113.625,"l":112.1,"n":2269,"o":112.86,"t":"2026-02-19T05:00:00Z","v":169973,"vw":112.940415},{"c":111.43,"h":114.65,"l":110.99,"n":3331,"o":112.27,"t":"2026-02-20T05:00:00Z","v":205033,"vw":112.52173},{"c":105.69,"h":109.94,"l":105.24,"n":3962,"o":109.85,"t":"2026-02-23T05:00:00Z","v":295275,"vw":106.501745},{"c":108,"h":109.13,"l":105.36,"n":4097,"o":105.58,"t":"2026-02-24T05:00:00Z","v":652662,"vw":108.23932},{"c":109.93,"h":110.31,"l":108,"n":4596,"o":108.5,"t":"2026-02-25T05:00:00Z","v":317850,"vw":109.541586},{"c":111.4,"h":111.92,"l":109.42,"n":6555,"o":110.62,"t":"2026-02-26T05:00:00Z","v":885934,"vw":110.910155},{"c":109.65,"h":109.725,"l":107.31,"n":3031,"o":108.49,"t":"2026-02-27T05:00:00Z","v":140239,"vw":108.505829},{"c":110.42,"h":110.83,"l":107.24,"n":3808,"o":107.24,"t":"2026-03-02T05:00:00Z","v":283782,"vw":109.909133},{"c":109.87,"h":110.71,"l":105.52,"n":6489,"o":106.74,"t":"2026-03-03T05:00:00Z","v":461058,"vw":108.106081},{"c":111.59,"h":111.905,"l":109.82,"n":3808,"o":110.2,"t":"2026-03-04T05:00:00Z","v":446132,"vw":111.464156},{"c":113.5,"h":114.7,"l":111.57,"n":8291,"o":111.57,"t":"2026-03-05T05:00:00Z","v":788196,"vw":113.295774},{"c":113.17,"h":114.17,"l":111.5,"n":5394,"o":111.69,"t":"2026-03-06T05:00:00Z","v":405479,"vw":112.942585},{"c":113.67,"h":114.03,"l":110.76,"n":5649,"o":111.48,"t":"2026-03-09T04:00:00Z","v":1010526,"vw":112.610804},{"c":112.36,"h":113.96,"l":110.811,"n":6199,"o":113.96,"t":"2026-03-10T04:00:00Z","v":700772,"vw":112.393739},{"c":113.35,"h":114.915,"l":112.43,"n":6373,"o":113.01,"t":"2026-03-11T04:00:00Z","v":305718,"vw":113.507916},{"c":111.72,"h":114.3,"l":111.63,"n":2812,"o":112.42,"t":"2026-03-12T04:00:00Z","v":182553,"vw":112.721993},{"c":111.65,"h":113.72,"l":110.68,"n":1990,"o":112.03,"t":"2026-03-13T04:00:00Z","v":138053,"vw":111.750257},{"c":112.56,"h":113.47,"l":111.925,"n":2069,"o":112.84,"t":"2026-03-16T04:00:00Z","v":149546,"vw":112.848596},{"c":113.49,"h":114.85,"l":112.55,"n":1793,"o":112.83,"t":"2026-03-17T04:00:00Z","v":100645,"vw":113.801978},{"c":113.26,"h":114.83,"l":112.61,"n":1846,"o":112.61,"t":"2026-03-18T04:00:00Z","v":116394,"vw":113.914051},{"c":113.63,"h":114.35,"l":111.84,"n":6227,"o":111.84,"t":"2026-03-19T04:00:00Z","v":617634,"vw":113.293989},{"c":111.44,"h":113.04,"l":110.74,"n":2678,"o":112.88,"t":"2026-03-20T04:00:00Z","v":171724,"vw":111.934767},{"c":113.86,"h":115.08,"l":112.351,"n":3089,"o":112.57,"t":"2026-03-23T04:00:00Z","v":203351,"vw":113.937101},{"c":110.63,"h":113,"l":110.19,"n":7258,"o":112.96,"t":"2026-03-24T04:00:00Z","v":598375,"vw":111.065547},{"c":111.47,"h":113.1,"l":110.45,"n":3029,"o":111.91,"t":"2026-03-25T04:00:00Z","v":207250,"vw":111.642608},{"c":109.92,"h":112.57,"l":109.73,"n":2663,"o":110.23,"t":"2026-03-26T04:00:00Z","v":164796,"vw":111.096469},{"c":106,"h":108.61,"l":105.3955,"n":2982,"o":108.61,"t":"2026-03-27T04:00:00Z","v":161547,"vw":106.418426},{"c":105.19,"h":107.57,"l":104.2551,"n":3093,"o":106.85,"t":"2026-03-30T04:00:00Z","v":250066,"vw":105.978069},{"c":109.36,"h":109.54,"l":106.03,"n":9690,"o":106.21,"t":"2026-03-31T04:00:00Z","v":838182,"vw":108.014566},{"c":110.33,"h":111.3698,"l":109.08,"n":2685,"o":110.67,"t":"2026-04-01T04:00:00Z","v":274477,"vw":110.715503},{"c":111.83,"h":112.51,"l":108,"n":2103,"o":108.12,"t":"2026-04-02T04:00:00Z","v":163758,"vw":110.596657},{"c":111.16,"h":112.35,"l":110.52,"n":1599,"o":111.92,"t":"2026-04-06T04:00:00Z","v":94982,"vw":111.19193},{"c":111.33,"h":111.59,"l":109.21,"n":2043,"o":110.46,"t":"2026-04-07T04:00:00Z","v":141307,"vw":110.793301},{"c":111.57,"h":116.19,"l":111.31,"n":3160,"o":115.52,"t":"2026-04-08T04:00:00Z","v":297906,"vw":113.437612},{"c":107.84,"h":111.07,"l":106.4412,"n":4133,"o":111.07,"t":"2026-04-09T04:00:00Z","v":215937,"vw":107.767554},{"c":104.16,"h":108.06,"l":103.76,"n":7699,"o":108.01,"t":"2026-04-10T04:00:00Z","v":722257,"vw":104.738444},{"c":109.42,"h":109.51,"l":104.21,"n":4210,"o":104.21,"t":"2026-04-13T04:00:00Z","v":313604,"vw":108.138491},{"c":109.3,"h":111.61,"l":108.75,"n":2718,"o":110.51,"t":"2026-04-14T04:00:00Z","v":276109,"vw":109.840304},{"c":113.69,"h":113.91,"l":110.44,"n":2918,"o":110.735,"t":"2026-04-15T04:00:00Z","v":271798,"vw":112.211214},{"c":116.63,"h":116.92,"l":114.37,"n":3059,"o":115.88,"t":"2026-04-16T04:00:00Z","v":313034,"vw":115.77511},{"c":117.17,"h":119.1295,"l":116.73,"n":2740,"o":118.32,"t":"2026-04-17T04:00:00Z","v":197694,"vw":117.56553},{"c":119.24,"h":119.27,"l":116.48,"n":4376,"o":116.48,"t":"2026-04-20T04:00:00Z","v":461784,"vw":118.482429},{"c":120.34,"h":122.93,"l":119,"n":7704,"o":119.65,"t":"2026-04-21T04:00:00Z","v":834701,"vw":121.03081},{"c":122.1,"h":122.33,"l":120.8,"n":3036,"o":121.8,"t":"2026-04-22T04:00:00Z","v":221110,"vw":121.594363},{"c":117.04,"h":118.96,"l":114.99,"n":3002,"o":118.96,"t":"2026-04-23T04:00:00Z","v":185671,"vw":117.115922},{"c":118.54,"h":118.82,"l":116.37,"n":2073,"o":117.76,"t":"2026-04-24T04:00:00Z","v":126673,"vw":117.448091},{"c":119.23,"h":119.48,"l":117.12,"n":3263,"o":117.94,"t":"2026-04-27T04:00:00Z","v":359586,"vw":118.814008},{"c":117.87,"h":119.6,"l":117.49,"n":2223,"o":118.03,"t":"2026-04-28T04:00:00Z","v":135139,"vw":118.168976},{"c":118.83,"h":118.955,"l":116.61,"n":2164,"o":117.6,"t":"2026-04-29T04:00:00Z","v":129130,"vw":117.704838},{"c":118.77,"h":118.92,"l":116.285,"n":2640,"o":118.81,"t":"2026-04-30T04:00:00Z","v":192175,"vw":118.021644},{"c":124.39,"h":124.8199,"l":121.72,"n":2727,"o":121.72,"t":"2026-05-01T04:00:00Z","v":174522,"vw":123.45657},{"c":126.64,"h":127.92,"l":124.56,"n":3944,"o":124.56,"t":"2026-05-04T04:00:00Z","v":440161,"vw":126.692471},{"c":130.28,"h":130.68,"l":128.43,"n":2733,"o":128.44,"t":"2026-05-05T04:00:00Z","v":292764,"vw":129.866835},{"c":129.62,"h":129.7,"l":126.78,"n":3728,"o":129.24,"t":"2026-05-06T04:00:00Z","v":194838,"vw":128.425109},{"c":129.49,"h":131.11,"l":128.49,"n":3780,"o":130.19,"t":"2026-05-07T04:00:00Z","v":237741,"vw":129.9356},{"c":129.89,"h":129.95,"l":125.935,"n":5206,"o":128.15,"t":"2026-05-08T04:00:00Z","v":575347,"vw":128.71352},{"c":128.16,"h":130.255,"l":127.42,"n":3674,"o":129,"t":"2026-05-11T04:00:00Z","v":197961,"vw":128.642949},{"c":125.585,"h":127.73,"l":124.2,"n":7527,"o":127.47,"t":"2026-05-12T04:00:00Z","v":813161,"vw":125.397829},{"c":125.62,"h":126.2776,"l":123.26,"n":5874,"o":125.3,"t":"2026-05-13T04:00:00Z","v":331107,"vw":125.186984},{"c":128.1,"h":129.14,"l":125.3401,"n":3843,"o":125.94,"t":"2026-05-14T04:00:00Z","v":168212,"vw":127.612667},{"c":128.5,"h":130.03,"l":126.11,"n":6539,"o":126.5,"t":"2026-05-15T04:00:00Z","v":413810,"vw":128.143867},{"c":129.29,"h":130.26,"l":127.48,"n":6253,"o":128.02,"t":"2026-05-18T04:00:00Z","v":587234,"vw":128.811437},{"c":128.11,"h":130.71,"l":127.38,"n":3397,"o":129.17,"t":"2026-05-19T04:00:00Z","v":215313,"vw":128.784891},{"c":129.29,"h":129.625,"l":126.12,"n":2902,"o":127.43,"t":"2026-05-20T04:00:00Z","v":177828,"vw":128.257777},{"c":129.77,"h":130.435,"l":127.99,"n":1893,"o":128.19,"t":"2026-05-21T04:00:00Z","v":104936,"vw":129.241392},{"c":133.03,"h":133.86,"l":131.05,"n":3870,"o":131.05,"t":"2026-05-22T04:00:00Z","v":717440,"vw":133.038935},{"c":133.62,"h":134.32,"l":132.1,"n":2781,"o":133.54,"t":"2026-05-26T04:00:00Z","v":166206,"vw":133.680874},{"c":132.31,"h":134.01,"l":131.49,"n":1562,"o":132.62,"t":"2026-05-27T04:00:00Z","v":94676,"vw":132.696407},{"c":135.01,"h":135.69,"l":132.48,"n":1957,"o":133.08,"t":"2026-05-28T04:00:00Z","v":160277,"vw":134.784928},{"c":144.57,"h":144.67,"l":139.1,"n":7087,"o":139.34,"t":"2026-05-29T04:00:00Z","v":998869,"vw":142.970216},{"c":155.17,"h":155.7599,"l":147.4,"n":8977,"o":147.6,"t":"2026-06-01T04:00:00Z","v":555209,"vw":152.050101},{"c":153.09,"h":154.77,"l":151.7,"n":9439,"o":153,"t":"2026-06-02T04:00:00Z","v":603666,"vw":152.754073},{"c":147.74,"h":151.77,"l":146.11,"n":4427,"o":151.77,"t":"2026-06-03T04:00:00Z","v":1074112,"vw":148.547737},{"c":147.99,"h":149.49,"l":145.77,"n":4010,"o":146.26,"t":"2026-06-04T04:00:00Z","v":203931,"vw":148.019276},{"c":140.76,"h":146.78,"l":139.41,"n":4822,"o":146.71,"t":"2026-06-05T04:00:00Z","v":307252,"vw":141.815156},{"c":139.95,"h":141.675,"l":139.425,"n":3689,"o":141.47,"t":"2026-06-08T04:00:00Z","v":297277,"vw":140.507613},{"c":136.3,"h":140.99,"l":131.31,"n":4318,"o":139.61,"t":"2026-06-09T04:00:00Z","v":1111355,"vw":134.702498},{"c":133.63,"h":137.78,"l":133.54,"n":4729,"o":133.78,"t":"2026-06-10T04:00:00Z","v":308968,"vw":135.488303},{"c":133.78,"h":134.08,"l":130.12,"n":5297,"o":132.14,"t":"2026-06-11T04:00:00Z","v":257110,"vw":132.717409},{"c":134.02,"h":135.73,"l":131.615,"n":5086,"o":134.05,"t":"2026-06-12T04:00:00Z","v":284127,"vw":134.288532},{"c":136.73,"h":137.86,"l":136.01,"n":2982,"o":136.8,"t":"2026-06-15T04:00:00Z","v":161183,"vw":136.993011},{"c":135.32,"h":138.65,"l":135.04,"n":3313,"o":136.5,"t":"2026-06-16T04:00:00Z","v":256935,"vw":135.965326},{"c":131.92,"h":135.67,"l":131.67,"n":7274,"o":134.72,"t":"2026-06-17T04:00:00Z","v":995084,"vw":132.658629},{"c":131.88,"h":132.51,"l":129.43,"n":6167,"o":132.36,"t":"2026-06-18T04:00:00Z","v":485379,"vw":131.197363},{"c":129.54,"h":132.89,"l":127.265,"n":5418,"o":130.58,"t":"2026-06-22T04:00:00Z","v":390977,"vw":129.422182},{"c":129.36,"h":130.88,"l":127.72,"n":11410,"o":127.78,"t":"2026-06-23T04:00:00Z","v":937778,"vw":129.489917},{"c":129.08,"h":131.09,"l":128.62,"n":3168,"o":128.97,"t":"2026-06-24T04:00:00Z","v":173585,"vw":129.778818},{"c":126.52,"h":128.9075,"l":125.84,"n":3453,"o":128.84,"t":"2026-06-25T04:00:00Z","v":196720,"vw":127.194712},{"c":129.57,"h":129.87,"l":125.58,"n":2900,"o":125.58,"t":"2026-06-26T04:00:00Z","v":169557,"vw":128.442676},{"c":132.9,"h":133.22,"l":131.29,"n":2900,"o":131.7,"t":"2026-06-29T04:00:00Z","v":144486,"vw":132.5103},{"c":134.56,"h":134.79,"l":131.49,"n":3000,"o":131.76,"t":"2026-06-30T04:00:00Z","v":156205,"vw":133.912638},{"c":136.3,"h":138.02,"l":134.815,"n":5049,"o":134.84,"t":"2026-07-01T04:00:00Z","v":593942,"vw":136.749094},{"c":134.86,"h":137.56,"l":134.28,"n":3034,"o":136.2,"t":"2026-07-02T04:00:00Z","v":157560,"vw":135.309613},{"c":137.56,"h":138.18,"l":134.32,"n":2429,"o":134.32,"t":"2026-07-06T04:00:00Z","v":123283,"vw":137.263152},{"c":139.01,"h":141.41,"l":137.7,"n":5765,"o":139.81,"t":"2026-07-07T04:00:00Z","v":614178,"vw":140.57471},{"c":138.85,"h":139.12,"l":136.48,"n":3672,"o":137.11,"t":"2026-07-08T04:00:00Z","v":262290,"vw":137.939217},{"c":141.85,"h":141.87,"l":136.65,"n":2048,"o":137.33,"t":"2026-07-09T04:00:00Z","v":93340,"vw":140.638313},{"c":139.765,"h":143.65,"l":139.65,"n":4347,"o":143.52,"t":"2026-07-10T04:00:00Z","v":281715,"vw":140.412739},{"c":139.99,"h":141.68,"l":138.45,"n":3811,"o":140.12,"t":"2026-07-13T04:00:00Z","v":154018,"vw":140.27684},{"c":139.31,"h":140.555,"l":135.75,"n":3851,"o":136.51,"t":"2026-07-14T04:00:00Z","v":314915,"vw":139.270134},{"c":137.03,"h":141.27,"l":135.83,"n":4267,"o":140.85,"t":"2026-07-15T04:00:00Z","v":285849,"vw":137.210783},{"c":136.38,"h":137.6,"l":134.4,"n":3803,"o":137,"t":"2026-07-16T04:00:00Z","v":236299,"vw":136.43332},{"c":136.1,"h":137.43,"l":133.5,"n":4802,"o":133.5,"t":"2026-07-17T04:00:00Z","v":472268,"vw":136.10127},{"c":136.66,"h":138.3425,"l":135.35,"n":5573,"o":135.43,"t":"2026-07-20T04:00:00Z","v":581797,"vw":137.099713},{"c":136.02,"h":137.8,"l":135.49,"n":3073,"o":136.17,"t":"2026-07-21T04:00:00Z","v":215079,"vw":136.265536},{"c":133.19,"h":135.72,"l":132.46,"n":3023,"o":135.72,"t":"2026-07-22T04:00:00Z","v":212745,"vw":133.4602},{"c":129.72,"h":133,"l":129.37,"n":3236,"o":132.2,"t":"2026-07-23T04:00:00Z","v":213445,"vw":130.672406},{"c":131.96,"h":132.73,"l":130.23,"n":4129,"o":130.52,"t":"2026-07-24T04:00:00Z","v":328641,"vw":131.813781},{"c":135.84,"h":136.87,"l":133.8,"n":3168,"o":134.54,"t":"2026-07-27T04:00:00Z","v":177943,"vw":135.455244},{"c":137.9,"h":138.7699,"l":133.46,"n":3048,"o":135.7,"t":"2026-07-28T04:00:00Z","v":192988,"vw":136.921767},{"c":138.56,"h":141.92,"l":137.71,"n":4701,"o":137.71,"t":"2026-07-29T04:00:00Z","v":292709,"vw":139.128588},{"c":140.03,"h":140.17,"l":137.85,"n":2447,"o":138.61,"t":"2026-07-30T04:00:00Z","v":174651,"vw":139.33809},{"c":143,"h":143.28,"l":140.005,"n":4874,"o":140.57,"t":"2026-07-31T04:00:00Z","v":495397,"vw":142.573964},{"c":147.98,"h":148.765,"l":144.76,"n":7616,"o":145.18,"t":"2026-08-03T04:00:00Z","v":465224,"vw":147.468978},{"c":153.43,"h":154.01,"l":147.4,"n":5586,"o":147.48,"t":"2026-08-04T04:00:00Z","v":442557,"vw":152.767514},{"c":153.48,"h":156.32,"l":153.14,"n":4704,"o":155.73,"t":"2026-08-05T04:00:00Z","v":280726,"vw":154.183923},{"c":150.59,"h":151.44,"l":147.785,"n":2989,"o":149.04,"t":"2026-08-06T04:00:00Z","v":177852,"vw":150.419516},{"c":156.17,"h":156.54,"l":154.45,"n":5720,"o":154.45,"t":"2026-08-07T04:00:00Z","v":644431,"vw":155.949375},{"c":160.78,"h":161.46,"l":155.68,"n":5758,"o":156.12,"t":"2026-08-10T04:00:00Z","v":323612,"vw":160.564198},{"c":161.09,"h":162.58,"l":158.545,"n":2649,"o":160.78,"t":"2026-08-11T04:00:00Z","v":149580,"vw":160.953252},{"c":162.56,"h":163.55,"l":161.15,"n":4348,"o":161.21,"t":"2026-08-12T04:00:00Z","v":260238,"vw":162.005963},{"c":168.91,"h":169.05,"l":162.88,"n":4191,"o":162.88,"t":"2026-08-13T04:00:00Z","v":193845,"vw":166.094497},{"c":165.34,"h":168.85,"l":164.8344,"n":5709,"o":168.85,"t":"2026-08-14T04:00:00Z","v":324385,"vw":165.883907},{"c":162.24,"h":164.65,"l":161.89,"n":6656,"o":163.98,"t":"2026-08-17T04:00:00Z","v":745089,"vw":162.400096},{"c":161.37,"h":164.13,"l":161.1461,"n":3997,"o":161.33,"t":"2026-08-18T04:00:00Z","v":204956,"vw":162.180659},{"c":161.17,"h":162.34,"l":159.06,"n":2569,"o":161.43,"t":"2026-08-19T04:00:00Z","v":95107,"vw":160.91421},{"c":159.41,"h":161.27,"l":159.355,"n":2250,"o":160.19,"t":"2026-08-20T04:00:00Z","v":210396,"vw":160.217151},{"c":161.23,"h":161.44,"l":158.33,"n":2300,"o":160.27,"t":"2026-08-21T04:00:00Z","v":94272,"vw":160.06895},{"c":158.97,"h":160.72,"l":158.79,"n":2487,"o":160.33,"t":"2026-08-24T04:00:00Z","v":131402,"vw":159.521499},{"c":158.6,"h":160.84,"l":157.25,"n":2233,"o":158.88,"t":"2026-08-25T04:00:00Z","v":134365,"vw":159.124479},{"c":159.87,"h":160.205,"l":156.4451,"n":1826,"o":156.52,"t":"2026-08-26T04:00:00Z","v":95225,"vw":159.163073},{"c":166.6,"h":166.86,"l":163.2,"n":4888,"o":163.2,"t":"2026-08-27T04:00:00Z","v":327384,"vw":165.865301},{"c":165.14,"h":167.64,"l":165.06,"n":4919,"o":166.43,"t":"2026-08-28T04:00:00Z","v":244760,"vw":166.118257},{"c":165.34,"h":165.82,"l":164.0354,"n":6537,"o":164.68,"t":"2026-08-31T04:00:00Z","v":511235,"vw":165.080232},{"c":160.72,"h":163.91,"l":160.195,"n":4666,"o":162.86,"t":"2026-09-01T04:00:00Z","v":223974,"vw":161.523614},{"c":159.31,"h":160.86,"l":158.55,"n":3989,"o":160.57,"t":"2026-09-02T04:00:00Z","v":336852,"vw":159.429785},{"c":163.92,"h":164.27,"l":161.24,"n":4283,"o":161.24,"t":"2026-09-03T04:00:00Z","v":297080,"vw":163.235387},{"c":161.56,"h":163.2261,"l":161.215,"n":3008,"o":163.04,"t":"2026-09-04T04:00:00Z","v":153841,"vw":161.797466},{"c":159.62,"h":160.58,"l":157.96,"n":3352,"o":160.57,"t":"2026-09-08T04:00:00Z","v":241258,"vw":159.380623},{"c":158.14,"h":159.76,"l":157.97,"n":2100,"o":159.58,"t":"2026-09-09T04:00:00Z","v":96718,"vw":158.804736},{"c":156.61,"h":159.14,"l":156.31,"n":2430,"o":156.31,"t":"2026-09-10T04:00:00Z","v":197739,"vw":157.452934},{"c":158.47,"h":159.84,"l":157.615,"n":2163,"o":157.615,"t":"2026-09-11T04:00:00Z","v":128276,"vw":158.67062},{"c":162.77,"h":163.505,"l":158.26,"n":7059,"o":158.79,"t":"2026-09-14T04:00:00Z","v":547319,"vw":161.323804},{"c":162.37,"h":164.34,"l":161.73,"n":4543,"o":161.74,"t":"2026-09-15T04:00:00Z","v":162225,"vw":163.111046},{"c":161.89,"h":163.67,"l":160.32,"n":2339,"o":161.26,"t":"2026-09-16T04:00:00Z","v":111459,"vw":162.647289},{"c":164.39,"h":165.51,"l":161.79,"n":3157,"o":163.12,"t":"2026-09-17T04:00:00Z","v":153807,"vw":164.704602},{"c":162.02,"h":164.8019,"l":161.43,"n":4670,"o":164.76,"t":"2026-09-18T04:00:00Z","v":182275,"vw":162.261156},{"c":168.21,"h":168.22,"l":163.05,"n":4043,"o":163.17,"t":"2026-09-21T04:00:00Z","v":253762,"vw":166.592798},{"c":167.39,"h":169.41,"l":166.31,"n":4252,"o":169.01,"t":"2026-09-22T04:00:00Z","v":300239,"vw":167.453417},{"c":167.54,"h":168.31,"l":165.45,"n":3564,"o":167.38,"t":"2026-09-23T04:00:00Z","v":299385,"vw":167.200949},{"c":166.91,"h":168.06,"l":166.13,"n":2646,"o":166.39,"t":"2026-09-24T04:00:00Z","v":109613,"vw":167.105558},{"c":164.68,"h":168.57,"l":164.62,"n":1808,"o":167.3,"t":"2026-09-25T04:00:00Z","v":94559,"vw":166.427036},{"c":162.46,"h":163.2,"l":159.6757,"n":5353,"o":160.34,"t":"2026-09-28T04:00:00Z","v":237798,"vw":161.76803},{"c":162.75,"h":163.49,"l":161.11,"n":3855,"o":162.49,"t":"2026-09-29T04:00:00Z","v":199408,"vw":162.175236},{"c":163.99,"h":166.03,"l":163.55,"n":5473,"o":163.55,"t":"2026-09-30T04:00:00Z","v":118312,"vw":164.901357},{"c":166.96,"h":167.59,"l":164.13,"n":2832,"o":166.27,"t":"2026-10-01T04:00:00Z","v":168568,"vw":166.204306},{"c":168.14,"h":169.89,"l":167.89,"n":2561,"o":168.15,"t":"2026-10-02T04:00:00Z","v":96824,"vw":168.801195},{"c":169.84,"h":170.3,"l":168.023,"n":2147,"o":168.2,"t":"2026-10-05T04:00:00Z","v":117376,"vw":169.516782},{"c":171.01,"h":173.15,"l":170.8,"n":3396,"o":171.56,"t":"2026-10-06T04:00:00Z","v":230471,"vw":171.57446},{"c":170.78,"h":171.4,"l":169.33,"n":2460,"o":169.87,"t":"2026-10-07T04:00:00Z","v":180264,"vw":170.315869},{"c":170.14,"h":171.51,"l":168.81,"n":3346,"o":169.98,"t":"2026-10-08T04:00:00Z","v":177835,"vw":170.135641},{"c":174.885,"h":174.95,"l":171.4,"n":4149,"o":171.6,"t":"2026-10-09T04:00:00Z","v":647621,"vw":173.854407},{"c":172.51,"h":175.81,"l":171.77,"n":2996,"o":175.15,"t":"2026-10-12T04:00:00Z","v":135240,"vw":173.102627},{"c":171.52,"h":174.7,"l":170.08,"n":4272,"o":170.87,"t":"2026-10-13T04:00:00Z","v":237178,"vw":172.81532},{"c":164.02,"h":169.83,"l":163.07,"n":3939,"o":168.99,"t":"2026-10-14T04:00:00Z","v":272807,"vw":166.35869},{"c":166.62,"h":166.73,"l":159.92,"n":3141,"o":160.45,"t":"2026-10-15T04:00:00Z","v":208450,"vw":163.090584},{"c":158.51,"h":166.91,"l":157.35,"n":3197,"o":166.4,"t":"2026-10-16T04:00:00Z","v":220585,"vw":160.060778},{"c":161.08,"h":162.14,"l":159.57,"n":2278,"o":160.11,"t":"2026-10-19T04:00:00Z","v":168124,"vw":160.984088},{"c":163.34,"h":163.81,"l":159.63,"n":2404,"o":160.38,"t":"2026-10-20T04:00:00Z","v":289655,"vw":163.1869},{"c":166.63,"h":167.21,"l":164.7,"n":2365,"o":164.7,"t":"2026-10-21T04:00:00Z","v":113572,"vw":166.235044},{"c":164.32,"h":166.31,"l":163.16,"n":2679,"o":164.65,"t":"2026-10-22T04:00:00Z","v":119360,"vw":164.381107}],"volatilityBars":[{"c":168.88,"h":168.88,"l":168.88,"n":2,"o":168.88,"t":"2026-09-22T11:15:00Z","v":178,"vw":168.88},{"c":168.88,"h":168.88,"l":168.88,"n":1,"o":168.88,"t":"2026-09-22T11:30:00Z","v":122,"vw":168.88},{"c":169.99,"h":169.99,"l":169.99,"n":1,"o":169.99,"t":"2026-09-22T13:15:00Z","v":100,"vw":169.99},{"c":168.405,"h":169.41,"l":168.05,"n":211,"o":169.01,"t":"2026-09-22T13:30:00Z","v":15878,"vw":168.928144},{"c":168.27,"h":168.53,"l":167.74,"n":156,"o":168.42,"t":"2026-09-22T13:45:00Z","v":11874,"vw":168.095},{"c":168.2,"h":168.39,"l":167.76,"n":250,"o":168.165,"t":"2026-09-22T14:00:00Z","v":18651,"vw":168.084944},{"c":167.36,"h":168.32,"l":167.23,"n":228,"o":168.22,"t":"2026-09-22T14:15:00Z","v":16360,"vw":167.527166},{"c":167.13,"h":167.67,"l":166.96,"n":127,"o":167.275,"t":"2026-09-22T14:30:00Z","v":10092,"vw":167.345462},{"c":166.9,"h":167.22,"l":166.82,"n":128,"o":167.06,"t":"2026-09-22T14:45:00Z","v":18991,"vw":167.048528},{"c":166.9,"h":167.09,"l":166.75,"n":127,"o":166.84,"t":"2026-09-22T15:00:00Z","v":9003,"vw":166.890034},{"c":166.81,"h":166.92,"l":166.68,"n":119,"o":166.79,"t":"2026-09-22T15:15:00Z","v":6386,"vw":166.785566},{"c":166.63,"h":166.89,"l":166.48,"n":172,"o":166.78,"t":"2026-09-22T15:30:00Z","v":9495,"vw":166.634199},{"c":166.485,"h":166.73,"l":166.4,"n":136,"o":166.59,"t":"2026-09-22T15:45:00Z","v":8467,"vw":166.524325},{"c":166.44,"h":166.59,"l":166.31,"n":101,"o":166.51,"t":"2026-09-22T16:00:00Z","v":5017,"vw":166.418919},{"c":166.72,"h":166.72,"l":166.33,"n":181,"o":166.46,"t":"2026-09-22T16:15:00Z","v":8321,"vw":166.440242},{"c":167.225,"h":167.225,"l":166.68,"n":98,"o":166.785,"t":"2026-09-22T16:30:00Z","v":4870,"vw":166.9114},{"c":166.86,"h":167.74,"l":166.71,"n":228,"o":167.26,"t":"2026-09-22T16:45:00Z","v":18777,"vw":167.090456},{"c":166.43,"h":166.82,"l":166.38,"n":86,"o":166.82,"t":"2026-09-22T17:00:00Z","v":5399,"vw":166.581621},{"c":166.99,"h":167.03,"l":166.645,"n":68,"o":166.645,"t":"2026-09-22T17:15:00Z","v":4071,"vw":166.895583},{"c":167.0785,"h":167.0785,"l":166.76,"n":103,"o":166.91,"t":"2026-09-22T17:30:00Z","v":6976,"vw":166.886152},{"c":167.34,"h":167.34,"l":167.06,"n":99,"o":167.14,"t":"2026-09-22T17:45:00Z","v":7561,"vw":167.176562},{"c":167.38,"h":167.38,"l":167.11,"n":55,"o":167.33,"t":"2026-09-22T18:00:00Z","v":3925,"vw":167.258974},{"c":167.345,"h":167.41,"l":167.29,"n":72,"o":167.36,"t":"2026-09-22T18:15:00Z","v":4780,"vw":167.361686},{"c":167.51,"h":167.51,"l":167.29,"n":73,"o":167.39,"t":"2026-09-22T18:30:00Z","v":5630,"vw":167.386153},{"c":167.39,"h":167.65,"l":167.38,"n":48,"o":167.52,"t":"2026-09-22T18:45:00Z","v":3894,"vw":167.51124},{"c":167.49,"h":167.51,"l":167.24,"n":135,"o":167.35,"t":"2026-09-22T19:00:00Z","v":10075,"vw":167.318068},{"c":167.96,"h":167.97,"l":167.5104,"n":180,"o":167.5104,"t":"2026-09-22T19:15:00Z","v":14545,"vw":167.665453},{"c":167.74,"h":168.02,"l":167.51,"n":272,"o":167.975,"t":"2026-09-22T19:30:00Z","v":37472,"vw":167.878425},{"c":167.33,"h":167.8384,"l":167.29,"n":442,"o":167.79,"t":"2026-09-22T19:45:00Z","v":26721,"vw":167.497946},{"c":167.39,"h":167.39,"l":167.39,"n":5,"o":167.39,"t":"2026-09-22T20:00:00Z","v":1086,"vw":167.39},{"c":167.86,"h":168.31,"l":166.8,"n":222,"o":167.38,"t":"2026-09-23T13:30:00Z","v":15997,"vw":167.639667},{"c":167.855,"h":168.21,"l":167.06,"n":214,"o":167.6,"t":"2026-09-23T13:45:00Z","v":20047,"vw":167.90022},{"c":166.03,"h":167.855,"l":165.9,"n":207,"o":167.855,"t":"2026-09-23T14:00:00Z","v":18677,"vw":166.703882},{"c":165.47,"h":166.085,"l":165.47,"n":140,"o":166.03,"t":"2026-09-23T14:15:00Z","v":11368,"vw":165.890197},{"c":166.24,"h":166.24,"l":165.45,"n":119,"o":165.72,"t":"2026-09-23T14:30:00Z","v":10391,"vw":165.810182},{"c":167.41,"h":167.47,"l":166.24,"n":310,"o":166.28,"t":"2026-09-23T14:45:00Z","v":28883,"vw":167.05494},{"c":166.85,"h":167.39,"l":166.84,"n":140,"o":167.25,"t":"2026-09-23T15:00:00Z","v":8720,"vw":167.160667},{"c":167.64,"h":167.79,"l":166.875,"n":79,"o":166.875,"t":"2026-09-23T15:15:00Z","v":4702,"vw":167.527927},{"c":167.5,"h":167.83,"l":167.4401,"n":71,"o":167.64,"t":"2026-09-23T15:30:00Z","v":6033,"vw":167.646209},{"c":167.71,"h":167.87,"l":167.495,"n":126,"o":167.68,"t":"2026-09-23T15:45:00Z","v":7849,"vw":167.673744},{"c":167.37,"h":167.72,"l":167.36,"n":75,"o":167.72,"t":"2026-09-23T16:00:00Z","v":5878,"vw":167.525321},{"c":167.24,"h":167.36,"l":167.23,"n":42,"o":167.305,"t":"2026-09-23T16:15:00Z","v":3471,"vw":167.283879},{"c":166.83,"h":167.25,"l":166.83,"n":68,"o":167.25,"t":"2026-09-23T16:30:00Z","v":4210,"vw":167.017958},{"c":167.02,"h":167.02,"l":166.71,"n":51,"o":166.9,"t":"2026-09-23T16:45:00Z","v":3833,"vw":166.888448},{"c":166.67,"h":167.26,"l":166.63,"n":94,"o":167.095,"t":"2026-09-23T17:00:00Z","v":5037,"vw":166.893399},{"c":167.045,"h":167.19,"l":166.85,"n":138,"o":166.85,"t":"2026-09-23T17:15:00Z","v":5777,"vw":167.068182},{"c":167.39,"h":167.44,"l":166.89,"n":197,"o":167,"t":"2026-09-23T17:30:00Z","v":11658,"vw":167.139292},{"c":167.56,"h":167.56,"l":167.16,"n":54,"o":167.36,"t":"2026-09-23T17:45:00Z","v":4072,"vw":167.330714},{"c":167.62,"h":167.62,"l":167.405,"n":49,"o":167.49,"t":"2026-09-23T18:00:00Z","v":3577,"vw":167.474846},{"c":167.695,"h":167.79,"l":167.66,"n":17,"o":167.74,"t":"2026-09-23T18:15:00Z","v":1804,"vw":167.74002},{"c":167.685,"h":167.85,"l":167.68,"n":39,"o":167.73,"t":"2026-09-23T18:30:00Z","v":2263,"vw":167.767151},{"c":167.89,"h":167.93,"l":167.61,"n":42,"o":167.7,"t":"2026-09-23T18:45:00Z","v":2978,"vw":167.758204},{"c":167.86,"h":168,"l":167.78,"n":51,"o":167.86,"t":"2026-09-23T19:00:00Z","v":3397,"vw":167.879963},{"c":167.91,"h":167.98,"l":167.75,"n":50,"o":167.85,"t":"2026-09-23T19:15:00Z","v":3449,"vw":167.858342},{"c":167.6793,"h":168.04,"l":167.571,"n":67,"o":168.04,"t":"2026-09-23T19:30:00Z","v":4565,"vw":167.813651},{"c":167.53,"h":167.945,"l":167.42,"n":329,"o":167.8,"t":"2026-09-23T19:45:00Z","v":15463,"vw":167.663882},{"c":167.54,"h":167.54,"l":167.54,"n":10,"o":167.54,"t":"2026-09-23T20:00:00Z","v":74289,"vw":167.54},{"c":166.11,"h":166.11,"l":166.11,"n":1,"o":166.11,"t":"2026-09-23T20:45:00Z","v":179,"vw":166.11},{"c":167.5,"h":167.5,"l":167.5,"n":3,"o":167.5,"t":"2026-09-23T21:00:00Z","v":4095,"vw":167.5},{"c":166.4,"h":166.4,"l":166.4,"n":31,"o":166.4,"t":"2026-09-24T11:45:00Z","v":500,"vw":166.4},{"c":169.72,"h":169.72,"l":166.39,"n":29,"o":166.39,"t":"2026-09-24T13:00:00Z","v":496,"vw":168.046716},{"c":166.95,"h":167.56,"l":166.39,"n":89,"o":166.39,"t":"2026-09-24T13:30:00Z","v":4370,"vw":166.940085},{"c":166.36,"h":166.7,"l":166.13,"n":122,"o":166.61,"t":"2026-09-24T13:45:00Z","v":10839,"vw":166.473718},{"c":166.75,"h":166.95,"l":166.46,"n":172,"o":166.6,"t":"2026-09-24T14:00:00Z","v":11825,"vw":166.628394},{"c":167.11,"h":167.13,"l":166.43,"n":140,"o":166.7,"t":"2026-09-24T14:15:00Z","v":11075,"vw":166.848506},{"c":167.25,"h":167.42,"l":167.07,"n":54,"o":167.19,"t":"2026-09-24T14:30:00Z","v":3779,"vw":167.242591},{"c":167.61,"h":167.8,"l":167.49,"n":67,"o":167.49,"t":"2026-09-24T14:45:00Z","v":3665,"vw":167.698894},{"c":167.46,"h":167.79,"l":167.44,"n":34,"o":167.79,"t":"2026-09-24T15:00:00Z","v":10089,"vw":167.557353},{"c":167.26,"h":167.67,"l":167.26,"n":38,"o":167.515,"t":"2026-09-24T15:15:00Z","v":1258,"vw":167.46941},{"c":167.29,"h":167.41,"l":167.28,"n":30,"o":167.32,"t":"2026-09-24T15:30:00Z","v":717,"vw":167.342},{"c":167.41,"h":167.41,"l":167.41,"n":1,"o":167.41,"t":"2026-09-24T15:45:00Z","v":100,"vw":167.41},{"c":167.02,"h":167.1,"l":166.86,"n":53,"o":167.1,"t":"2026-09-24T16:00:00Z","v":1733,"vw":166.968629},{"c":167.69,"h":168.06,"l":167.13,"n":62,"o":167.13,"t":"2026-09-24T16:15:00Z","v":3353,"vw":167.438864},{"c":167.72,"h":167.84,"l":167.5,"n":54,"o":167.59,"t":"2026-09-24T16:30:00Z","v":1754,"vw":167.626751},{"c":167.97,"h":168.03,"l":167.45,"n":41,"o":167.45,"t":"2026-09-24T16:45:00Z","v":1921,"vw":167.850607},{"c":167.62,"h":167.84,"l":167.57,"n":52,"o":167.8,"t":"2026-09-24T17:00:00Z","v":1977,"vw":167.716375},{"c":167.63,"h":167.76,"l":167.605,"n":14,"o":167.76,"t":"2026-09-24T17:15:00Z","v":681,"vw":167.66414},{"c":167.21,"h":167.66,"l":167.2,"n":35,"o":167.66,"t":"2026-09-24T17:30:00Z","v":1150,"vw":167.318},{"c":167,"h":167.27,"l":167,"n":31,"o":167.225,"t":"2026-09-24T17:45:00Z","v":963,"vw":167.21375},{"c":166.86,"h":167.06,"l":166.48,"n":59,"o":167.06,"t":"2026-09-24T18:00:00Z","v":2551,"vw":166.783532},{"c":167.285,"h":167.32,"l":166.9,"n":52,"o":166.9,"t":"2026-09-24T18:15:00Z","v":2188,"vw":167.163827},{"c":167.44,"h":167.44,"l":167.03,"n":63,"o":167.275,"t":"2026-09-24T18:30:00Z","v":4973,"vw":167.163861},{"c":167.805,"h":167.83,"l":167.46,"n":65,"o":167.48,"t":"2026-09-24T18:45:00Z","v":3411,"vw":167.722881},{"c":167.52,"h":167.75,"l":167.44,"n":47,"o":167.75,"t":"2026-09-24T19:00:00Z","v":2405,"vw":167.506445},{"c":167.3,"h":167.56,"l":167.23,"n":43,"o":167.56,"t":"2026-09-24T19:15:00Z","v":1845,"vw":167.438675},{"c":167.29,"h":167.4,"l":167.29,"n":29,"o":167.32,"t":"2026-09-24T19:30:00Z","v":1611,"vw":167.34911},{"c":166.97,"h":167.42,"l":166.92,"n":210,"o":167.38,"t":"2026-09-24T19:45:00Z","v":8546,"vw":167.102947},{"c":166.91,"h":166.91,"l":166.91,"n":6,"o":166.91,"t":"2026-09-24T20:00:00Z","v":1194,"vw":166.91},{"c":166.92,"h":167.5,"l":166.92,"n":6,"o":166.92,"t":"2026-09-25T08:00:00Z","v":3059,"vw":166.938961},{"c":167.81,"h":167.9,"l":167.8,"n":9,"o":167.9,"t":"2026-09-25T08:30:00Z","v":2860,"vw":167.810361},{"c":168.35,"h":168.35,"l":168.35,"n":2,"o":168.35,"t":"2026-09-25T10:15:00Z","v":103,"vw":168.35},{"c":167.67,"h":167.67,"l":167.6,"n":11,"o":167.6,"t":"2026-09-25T10:30:00Z","v":5993,"vw":167.632338},{"c":167.9,"h":168.35,"l":167.9,"n":18,"o":168.35,"t":"2026-09-25T10:45:00Z","v":6016,"vw":168.090911},{"c":168.26,"h":168.26,"l":168.08,"n":5,"o":168.08,"t":"2026-09-25T11:00:00Z","v":350,"vw":168.17},{"c":168.36,"h":168.36,"l":168.36,"n":3,"o":168.36,"t":"2026-09-25T12:15:00Z","v":301,"vw":168.36},{"c":168.345,"h":168.47,"l":167.3,"n":124,"o":167.3,"t":"2026-09-25T13:30:00Z","v":9384,"vw":167.961806},{"c":167.49,"h":168.57,"l":167.37,"n":90,"o":168.57,"t":"2026-09-25T13:45:00Z","v":5475,"vw":167.913728},{"c":165.805,"h":167.5412,"l":165.7575,"n":112,"o":167.5412,"t":"2026-09-25T14:00:00Z","v":8834,"vw":166.370712},{"c":166.46,"h":166.62,"l":165.6362,"n":47,"o":165.6362,"t":"2026-09-25T14:15:00Z","v":2555,"vw":166.148739},{"c":166.19,"h":166.55,"l":166.01,"n":16,"o":166.55,"t":"2026-09-25T14:30:00Z","v":824,"vw":166.31},{"c":166.4501,"h":166.54,"l":165.99,"n":41,"o":165.99,"t":"2026-09-25T14:45:00Z","v":2461,"vw":166.262265},{"c":166.51,"h":166.88,"l":166.51,"n":22,"o":166.88,"t":"2026-09-25T15:00:00Z","v":1956,"vw":166.646305},{"c":166.555,"h":166.68,"l":166.42,"n":18,"o":166.42,"t":"2026-09-25T15:15:00Z","v":848,"vw":166.538871},{"c":166.03,"h":166.78,"l":166.03,"n":49,"o":166.65,"t":"2026-09-25T15:30:00Z","v":2356,"vw":166.432368},{"c":166.29,"h":166.29,"l":165.59,"n":39,"o":165.66,"t":"2026-09-25T15:45:00Z","v":3161,"vw":166.041134},{"c":166.58,"h":166.58,"l":166.51,"n":6,"o":166.51,"t":"2026-09-25T16:00:00Z","v":312,"vw":166.553333},{"c":166.26,"h":166.62,"l":166.26,"n":17,"o":166.62,"t":"2026-09-25T16:15:00Z","v":614,"vw":166.4},{"c":166.66,"h":166.66,"l":166.25,"n":26,"o":166.51,"t":"2026-09-25T16:30:00Z","v":1369,"vw":166.49525},{"c":166.19,"h":166.48,"l":166.13,"n":37,"o":166.305,"t":"2026-09-25T16:45:00Z","v":1692,"vw":166.359077},{"c":166.3499,"h":166.3499,"l":166.27,"n":8,"o":166.27,"t":"2026-09-25T17:00:00Z","v":373,"vw":166.305092},{"c":166.23,"h":166.41,"l":166.22,"n":11,"o":166.22,"t":"2026-09-25T17:15:00Z","v":530,"vw":166.282},{"c":166.3,"h":166.3,"l":166.225,"n":12,"o":166.225,"t":"2026-09-25T17:30:00Z","v":1112,"vw":166.263492},{"c":166.2286,"h":166.2286,"l":166.155,"n":36,"o":166.155,"t":"2026-09-25T17:45:00Z","v":760,"vw":166.199462},{"c":165.859,"h":166.1,"l":165.859,"n":39,"o":166.1,"t":"2026-09-25T18:15:00Z","v":2111,"vw":165.964098},{"c":165.8,"h":165.8684,"l":165.795,"n":9,"o":165.8684,"t":"2026-09-25T18:30:00Z","v":521,"vw":165.827271},{"c":165.65,"h":165.79,"l":165.65,"n":22,"o":165.748,"t":"2026-09-25T18:45:00Z","v":3636,"vw":165.68757},{"c":165.53,"h":165.65,"l":165.48,"n":50,"o":165.6,"t":"2026-09-25T19:00:00Z","v":3683,"vw":165.572724},{"c":165.02,"h":165.42,"l":165.02,"n":86,"o":165.41,"t":"2026-09-25T19:15:00Z","v":4488,"vw":165.191489},{"c":165.14,"h":165.14,"l":164.89,"n":44,"o":165.03,"t":"2026-09-25T19:30:00Z","v":1854,"vw":164.974644},{"c":164.77,"h":165.23,"l":164.62,"n":148,"o":165.12,"t":"2026-09-25T19:45:00Z","v":5541,"vw":164.870928},{"c":164.68,"h":164.68,"l":164.68,"n":5,"o":164.68,"t":"2026-09-25T20:00:00Z","v":220,"vw":164.68},{"c":160.24,"h":161.24,"l":159.6757,"n":317,"o":160.34,"t":"2026-09-28T13:30:00Z","v":33839,"vw":160.396708},{"c":161.03,"h":161.03,"l":160.01,"n":148,"o":160.32,"t":"2026-09-28T13:45:00Z","v":7183,"vw":160.240569},{"c":161.13,"h":161.45,"l":160.79,"n":198,"o":161.3,"t":"2026-09-28T14:00:00Z","v":12747,"vw":161.145042},{"c":161.25,"h":161.55,"l":161.21,"n":107,"o":161.39,"t":"2026-09-28T14:15:00Z","v":3767,"vw":161.402584},{"c":160.71,"h":161.16,"l":160.67,"n":178,"o":161.16,"t":"2026-09-28T14:30:00Z","v":8219,"vw":160.809098},{"c":160.99,"h":161.04,"l":160.52,"n":230,"o":160.595,"t":"2026-09-28T14:45:00Z","v":11427,"vw":160.654176},{"c":161.88,"h":162.07,"l":161.06,"n":240,"o":161.06,"t":"2026-09-28T15:00:00Z","v":13054,"vw":161.46914},{"c":162.23,"h":162.285,"l":161.61,"n":194,"o":161.7,"t":"2026-09-28T15:15:00Z","v":7797,"vw":161.89765},{"c":161.93,"h":162.235,"l":161.84,"n":244,"o":162.2,"t":"2026-09-28T15:30:00Z","v":8753,"vw":162.051232},{"c":162.12,"h":162.14,"l":161.92,"n":160,"o":161.92,"t":"2026-09-28T15:45:00Z","v":6688,"vw":162.0416},{"c":162.1201,"h":162.335,"l":162.09,"n":143,"o":162.195,"t":"2026-09-28T16:00:00Z","v":5495,"vw":162.199151},{"c":162.9,"h":163.18,"l":162.135,"n":223,"o":162.135,"t":"2026-09-28T16:15:00Z","v":11620,"vw":162.491492},{"c":162.36,"h":162.77,"l":162.36,"n":139,"o":162.76,"t":"2026-09-28T16:30:00Z","v":5126,"vw":162.641081},{"c":162.38,"h":162.55,"l":162.33,"n":103,"o":162.43,"t":"2026-09-28T16:45:00Z","v":5174,"vw":162.408805},{"c":163.18,"h":163.18,"l":162.25,"n":171,"o":162.35,"t":"2026-09-28T17:00:00Z","v":7295,"vw":162.583814},{"c":162.79,"h":163.2,"l":162.71,"n":161,"o":163.04,"t":"2026-09-28T17:15:00Z","v":6163,"vw":162.948456},{"c":162.83,"h":162.93,"l":162.71,"n":155,"o":162.82,"t":"2026-09-28T17:30:00Z","v":5455,"vw":162.807731},{"c":162.55,"h":162.89,"l":162.51,"n":157,"o":162.84,"t":"2026-09-28T17:45:00Z","v":5460,"vw":162.672813},{"c":162.77,"h":162.84,"l":162.54,"n":215,"o":162.54,"t":"2026-09-28T18:00:00Z","v":11008,"vw":162.760917},{"c":162.88,"h":162.98,"l":162.76,"n":97,"o":162.88,"t":"2026-09-28T18:15:00Z","v":3944,"vw":162.828822},{"c":162.89,"h":162.92,"l":162.67,"n":129,"o":162.82,"t":"2026-09-28T18:30:00Z","v":5210,"vw":162.799579},{"c":163.03,"h":163.17,"l":162.74,"n":160,"o":162.83,"t":"2026-09-28T18:45:00Z","v":9392,"vw":162.899371},{"c":162.59,"h":162.97,"l":162.59,"n":103,"o":162.96,"t":"2026-09-28T19:00:00Z","v":3505,"vw":162.879413},{"c":162.64,"h":162.75,"l":162.5,"n":127,"o":162.53,"t":"2026-09-28T19:15:00Z","v":5548,"vw":162.667561},{"c":162.735,"h":162.92,"l":162.64,"n":165,"o":162.665,"t":"2026-09-28T19:30:00Z","v":6137,"vw":162.747829},{"c":162.46,"h":162.66,"l":162.35,"n":370,"o":162.66,"t":"2026-09-28T19:45:00Z","v":16959,"vw":162.444905},{"c":162.46,"h":162.46,"l":162.46,"n":10,"o":162.46,"t":"2026-09-28T20:00:00Z","v":1504,"vw":162.46},{"c":161.18,"h":162.78,"l":161.11,"n":242,"o":162.49,"t":"2026-09-29T13:30:00Z","v":13791,"vw":161.992622},{"c":162.24,"h":162.35,"l":161.32,"n":180,"o":161.45,"t":"2026-09-29T13:45:00Z","v":12036,"vw":161.79388},{"c":162.35,"h":162.55,"l":161.96,"n":171,"o":162.155,"t":"2026-09-29T14:00:00Z","v":12984,"vw":162.26102},{"c":163.28,"h":163.49,"l":162.27,"n":118,"o":162.27,"t":"2026-09-29T14:15:00Z","v":6071,"vw":162.783548},{"c":162.89,"h":163.335,"l":162.74,"n":137,"o":163.27,"t":"2026-09-29T14:30:00Z","v":8888,"vw":163.042371},{"c":162.715,"h":162.85,"l":162.57,"n":76,"o":162.83,"t":"2026-09-29T14:45:00Z","v":3711,"vw":162.804169},{"c":162.63,"h":162.63,"l":162.38,"n":157,"o":162.49,"t":"2026-09-29T15:00:00Z","v":11519,"vw":162.49633},{"c":162.37,"h":162.69,"l":162.31,"n":107,"o":162.69,"t":"2026-09-29T15:15:00Z","v":5375,"vw":162.448033},{"c":162.63,"h":162.67,"l":162.34,"n":46,"o":162.4451,"t":"2026-09-29T15:30:00Z","v":1891,"vw":162.601188},{"c":162.41,"h":162.73,"l":162.41,"n":100,"o":162.65,"t":"2026-09-29T15:45:00Z","v":6476,"vw":162.639031},{"c":162.53,"h":162.53,"l":162.22,"n":10,"o":162.275,"t":"2026-09-29T16:00:00Z","v":694,"vw":162.305833},{"c":162.39,"h":162.475,"l":162.36,"n":55,"o":162.41,"t":"2026-09-29T16:15:00Z","v":4370,"vw":162.393152},{"c":162.07,"h":162.38,"l":162.07,"n":97,"o":162.33,"t":"2026-09-29T16:30:00Z","v":5726,"vw":162.290234},{"c":162.09,"h":162.35,"l":161.98,"n":82,"o":161.98,"t":"2026-09-29T16:45:00Z","v":3156,"vw":162.130575},{"c":161.69,"h":162.1477,"l":161.42,"n":194,"o":162.1416,"t":"2026-09-29T17:00:00Z","v":18414,"vw":161.644979},{"c":161.56,"h":161.87,"l":161.54,"n":191,"o":161.7,"t":"2026-09-29T17:15:00Z","v":14440,"vw":161.716234},{"c":161.78,"h":161.83,"l":161.6,"n":110,"o":161.67,"t":"2026-09-29T17:30:00Z","v":6893,"vw":161.725417},{"c":161.72,"h":161.79,"l":161.62,"n":25,"o":161.79,"t":"2026-09-29T17:45:00Z","v":1435,"vw":161.685773},{"c":162.11,"h":162.18,"l":161.72,"n":177,"o":161.89,"t":"2026-09-29T18:00:00Z","v":16285,"vw":161.937488},{"c":162.26,"h":162.5,"l":162,"n":129,"o":162.07,"t":"2026-09-29T18:15:00Z","v":9392,"vw":162.176926},{"c":162.39,"h":162.42,"l":162.1,"n":43,"o":162.15,"t":"2026-09-29T18:30:00Z","v":4492,"vw":162.201309},{"c":162.01,"h":162.4,"l":162.01,"n":28,"o":162.4,"t":"2026-09-29T18:45:00Z","v":1679,"vw":162.220533},{"c":162.35,"h":162.49,"l":162.06,"n":38,"o":162.07,"t":"2026-09-29T19:00:00Z","v":2024,"vw":162.249962},{"c":162.66,"h":162.72,"l":162.36,"n":117,"o":162.435,"t":"2026-09-29T19:15:00Z","v":4972,"vw":162.573719},{"c":162.3,"h":162.67,"l":162.3,"n":68,"o":162.63,"t":"2026-09-29T19:30:00Z","v":2600,"vw":162.581635},{"c":162.68,"h":162.69,"l":162.3,"n":383,"o":162.315,"t":"2026-09-29T19:45:00Z","v":12114,"vw":162.587265},{"c":162.75,"h":162.75,"l":162.75,"n":9,"o":162.75,"t":"2026-09-29T20:00:00Z","v":1343,"vw":162.75},{"c":162.75,"h":162.75,"l":162.75,"n":2,"o":162.75,"t":"2026-09-30T08:00:00Z","v":130,"vw":162.75},{"c":162.7,"h":162.7,"l":162.7,"n":1,"o":162.7,"t":"2026-09-30T13:15:00Z","v":4888,"vw":162.7},{"c":165.08,"h":165.39,"l":163.55,"n":185,"o":163.55,"t":"2026-09-30T13:30:00Z","v":6674,"vw":164.710904},{"c":164.56,"h":165.01,"l":164.11,"n":199,"o":164.83,"t":"2026-09-30T13:45:00Z","v":6692,"vw":164.519779},{"c":164.85,"h":165.12,"l":164.59,"n":260,"o":164.92,"t":"2026-09-30T14:00:00Z","v":13917,"vw":164.892761},{"c":165.04,"h":165.15,"l":164.74,"n":260,"o":164.87,"t":"2026-09-30T14:15:00Z","v":11395,"vw":164.93342},{"c":165.22,"h":165.25,"l":164.77,"n":235,"o":164.95,"t":"2026-09-30T14:30:00Z","v":6710,"vw":165.039869},{"c":165.61,"h":165.83,"l":165.205,"n":128,"o":165.205,"t":"2026-09-30T14:45:00Z","v":4439,"vw":165.568177},{"c":165.62,"h":165.7,"l":165.55,"n":89,"o":165.66,"t":"2026-09-30T15:00:00Z","v":1536,"vw":165.656346},{"c":165.62,"h":166.03,"l":165.62,"n":64,"o":166.02,"t":"2026-09-30T15:15:00Z","v":1143,"vw":165.846436},{"c":165.67,"h":165.79,"l":165.61,"n":79,"o":165.79,"t":"2026-09-30T15:30:00Z","v":1347,"vw":165.68676},{"c":165.72,"h":165.72,"l":165.56,"n":84,"o":165.62,"t":"2026-09-30T15:45:00Z","v":1180,"vw":165.664444},{"c":165.47,"h":165.64,"l":165.47,"n":91,"o":165.61,"t":"2026-09-30T16:00:00Z","v":954,"vw":165.55495},{"c":165.595,"h":165.67,"l":165.455,"n":63,"o":165.455,"t":"2026-09-30T16:15:00Z","v":1102,"vw":165.55},{"c":165.53,"h":165.53,"l":165.43,"n":50,"o":165.47,"t":"2026-09-30T16:30:00Z","v":1662,"vw":165.516538},{"c":165.2494,"h":165.53,"l":165.16,"n":59,"o":165.53,"t":"2026-09-30T16:45:00Z","v":1182,"vw":165.223675},{"c":165.23,"h":165.265,"l":165.1001,"n":72,"o":165.235,"t":"2026-09-30T17:00:00Z","v":1756,"vw":165.226197},{"c":164.63,"h":164.73,"l":164.465,"n":122,"o":164.73,"t":"2026-09-30T17:15:00Z","v":1611,"vw":164.634167},{"c":164.875,"h":164.91,"l":164.56,"n":104,"o":164.56,"t":"2026-09-30T17:30:00Z","v":2218,"vw":164.726086},{"c":164.87,"h":165.065,"l":164.87,"n":127,"o":164.97,"t":"2026-09-30T17:45:00Z","v":1731,"vw":164.961739},{"c":164.89,"h":164.89,"l":164.72,"n":44,"o":164.74,"t":"2026-09-30T18:00:00Z","v":652,"vw":164.780411},{"c":164.76,"h":164.855,"l":164.6273,"n":124,"o":164.8228,"t":"2026-09-30T18:15:00Z","v":2670,"vw":164.75044},{"c":164.93,"h":164.93,"l":164.73,"n":58,"o":164.73,"t":"2026-09-30T18:30:00Z","v":827,"vw":164.808},{"c":164.95,"h":164.95,"l":164.69,"n":93,"o":164.92,"t":"2026-09-30T18:45:00Z","v":1639,"vw":164.832745},{"c":164.92,"h":165.14,"l":164.89,"n":164,"o":164.89,"t":"2026-09-30T19:00:00Z","v":8155,"vw":165.064584},{"c":164.5,"h":164.87,"l":164.5,"n":84,"o":164.87,"t":"2026-09-30T19:15:00Z","v":2093,"vw":164.668321},{"c":164.6058,"h":164.82,"l":164.6,"n":152,"o":164.6,"t":"2026-09-30T19:30:00Z","v":5349,"vw":164.753418},{"c":163.92,"h":164.72,"l":163.92,"n":324,"o":164.71,"t":"2026-09-30T19:45:00Z","v":9875,"vw":164.222796},{"c":163.99,"h":163.99,"l":163.92,"n":10,"o":163.92,"t":"2026-09-30T20:00:00Z","v":847,"vw":163.960805},{"c":165.16,"h":166.27,"l":165.16,"n":121,"o":166.27,"t":"2026-10-01T13:30:00Z","v":4787,"vw":165.781759},{"c":165.39,"h":165.61,"l":164.53,"n":61,"o":164.84,"t":"2026-10-01T13:45:00Z","v":4369,"vw":165.122787},{"c":165.06,"h":165.57,"l":164.57,"n":198,"o":165.25,"t":"2026-10-01T14:00:00Z","v":12311,"vw":165.040405},{"c":165.36,"h":165.37,"l":165.03,"n":92,"o":165.2,"t":"2026-10-01T14:15:00Z","v":5867,"vw":165.19475},{"c":164.59,"h":165.33,"l":164.39,"n":114,"o":165.33,"t":"2026-10-01T14:30:00Z","v":7796,"vw":164.702671},{"c":164.2982,"h":164.71,"l":164.13,"n":107,"o":164.64,"t":"2026-10-01T14:45:00Z","v":5369,"vw":164.428763},{"c":164.83,"h":164.83,"l":164.25,"n":60,"o":164.38,"t":"2026-10-01T15:00:00Z","v":3851,"vw":164.576443},{"c":164.775,"h":164.97,"l":164.62,"n":92,"o":164.82,"t":"2026-10-01T15:15:00Z","v":3916,"vw":164.768806},{"c":164.73,"h":164.84,"l":164.59,"n":62,"o":164.7,"t":"2026-10-01T15:30:00Z","v":3217,"vw":164.741837},{"c":165.02,"h":165.17,"l":164.65,"n":74,"o":164.65,"t":"2026-10-01T15:45:00Z","v":3565,"vw":164.871241},{"c":165.335,"h":165.5,"l":165.04,"n":35,"o":165.04,"t":"2026-10-01T16:00:00Z","v":1558,"vw":165.373125},{"c":165.55,"h":165.73,"l":165.4,"n":53,"o":165.6,"t":"2026-10-01T16:15:00Z","v":2272,"vw":165.617375},{"c":165.59,"h":165.76,"l":165.57,"n":54,"o":165.57,"t":"2026-10-01T16:30:00Z","v":2653,"vw":165.648456},{"c":165.27,"h":165.57,"l":165.27,"n":35,"o":165.56,"t":"2026-10-01T16:45:00Z","v":1960,"vw":165.433916},{"c":165.87,"h":165.87,"l":165.755,"n":15,"o":165.755,"t":"2026-10-01T17:00:00Z","v":673,"vw":165.823},{"c":166.79,"h":166.81,"l":165.86,"n":97,"o":165.86,"t":"2026-10-01T17:15:00Z","v":5323,"vw":166.540107},{"c":167.04,"h":167.19,"l":166.81,"n":125,"o":166.88,"t":"2026-10-01T17:30:00Z","v":8485,"vw":166.981583},{"c":166.84,"h":167.19,"l":166.79,"n":51,"o":167.19,"t":"2026-10-01T17:45:00Z","v":1347,"vw":166.959444},{"c":166.76,"h":166.93,"l":166.4,"n":65,"o":166.795,"t":"2026-10-01T18:00:00Z","v":3330,"vw":166.784823},{"c":167.01,"h":167.015,"l":166.74,"n":125,"o":166.79,"t":"2026-10-01T18:15:00Z","v":38397,"vw":166.89712},{"c":167.08,"h":167.31,"l":166.925,"n":87,"o":166.925,"t":"2026-10-01T18:30:00Z","v":9626,"vw":167.23611},{"c":167.07,"h":167.1,"l":166.96,"n":36,"o":167.0648,"t":"2026-10-01T18:45:00Z","v":2344,"vw":167.04264},{"c":167.09,"h":167.135,"l":166.905,"n":79,"o":167.09,"t":"2026-10-01T19:00:00Z","v":4992,"vw":167.029553},{"c":167.47,"h":167.47,"l":167,"n":39,"o":167.07,"t":"2026-10-01T19:15:00Z","v":2369,"vw":167.323217},{"c":167.07,"h":167.59,"l":167.07,"n":73,"o":167.425,"t":"2026-10-01T19:30:00Z","v":4539,"vw":167.517463},{"c":166.85,"h":167.03,"l":166.705,"n":269,"o":167.03,"t":"2026-10-01T19:45:00Z","v":16088,"vw":166.863494},{"c":166.96,"h":166.96,"l":166.96,"n":10,"o":166.96,"t":"2026-10-01T20:00:00Z","v":853,"vw":166.96},{"c":168.19,"h":168.19,"l":168.19,"n":2,"o":168.19,"t":"2026-10-02T12:30:00Z","v":122,"vw":168.19},{"c":168.64,"h":169.34,"l":168.15,"n":179,"o":168.15,"t":"2026-10-02T13:30:00Z","v":5235,"vw":168.592813},{"c":169.413,"h":169.413,"l":168.34,"n":54,"o":168.72,"t":"2026-10-02T13:45:00Z","v":1525,"vw":168.862332},{"c":169.295,"h":169.75,"l":169.27,"n":95,"o":169.41,"t":"2026-10-02T14:00:00Z","v":4273,"vw":169.504706},{"c":169.61,"h":169.89,"l":169.57,"n":75,"o":169.74,"t":"2026-10-02T14:15:00Z","v":9350,"vw":169.821565},{"c":169.35,"h":169.47,"l":169.27,"n":72,"o":169.27,"t":"2026-10-02T14:30:00Z","v":4789,"vw":169.362647},{"c":169.18,"h":169.56,"l":169.145,"n":169,"o":169.52,"t":"2026-10-02T14:45:00Z","v":10453,"vw":169.449869},{"c":168.185,"h":168.705,"l":168.04,"n":53,"o":168.705,"t":"2026-10-02T15:00:00Z","v":3082,"vw":168.224862},{"c":168.18,"h":168.39,"l":168.03,"n":99,"o":168.14,"t":"2026-10-02T15:15:00Z","v":5636,"vw":168.273984},{"c":168.665,"h":168.87,"l":168.57,"n":47,"o":168.58,"t":"2026-10-02T15:30:00Z","v":4370,"vw":168.748373},{"c":168.4,"h":168.7,"l":168.33,"n":49,"o":168.7,"t":"2026-10-02T15:45:00Z","v":1838,"vw":168.503744},{"c":168.69,"h":168.7,"l":168.505,"n":17,"o":168.55,"t":"2026-10-02T16:00:00Z","v":1419,"vw":168.54164},{"c":168.51,"h":168.82,"l":168.47,"n":12,"o":168.8,"t":"2026-10-02T16:15:00Z","v":709,"vw":168.599341},{"c":168.55,"h":168.69,"l":168.46,"n":18,"o":168.46,"t":"2026-10-02T16:30:00Z","v":1137,"vw":168.531626},{"c":168.79,"h":168.84,"l":168.62,"n":12,"o":168.62,"t":"2026-10-02T16:45:00Z","v":618,"vw":168.774171},{"c":168.6095,"h":168.84,"l":168.6095,"n":6,"o":168.84,"t":"2026-10-02T17:00:00Z","v":552,"vw":168.671813},{"c":168.38,"h":168.76,"l":168.32,"n":40,"o":168.67,"t":"2026-10-02T17:15:00Z","v":2871,"vw":168.651545},{"c":168.39,"h":168.52,"l":168.26,"n":55,"o":168.51,"t":"2026-10-02T17:30:00Z","v":1992,"vw":168.449729},{"c":168.53,"h":168.535,"l":168.33,"n":49,"o":168.44,"t":"2026-10-02T17:45:00Z","v":2404,"vw":168.47435},{"c":168.52,"h":168.52,"l":168.37,"n":26,"o":168.37,"t":"2026-10-02T18:00:00Z","v":935,"vw":168.45473},{"c":168.42,"h":168.5,"l":168.38,"n":30,"o":168.465,"t":"2026-10-02T18:15:00Z","v":2626,"vw":168.404156},{"c":168.475,"h":168.48,"l":168.43,"n":32,"o":168.47,"t":"2026-10-02T18:30:00Z","v":2424,"vw":168.458871},{"c":168.46,"h":168.49,"l":168.46,"n":13,"o":168.49,"t":"2026-10-02T18:45:00Z","v":601,"vw":168.466},{"c":168.23,"h":168.44,"l":168.21,"n":65,"o":168.44,"t":"2026-10-02T19:00:00Z","v":2135,"vw":168.289138},{"c":167.96,"h":168.34,"l":167.96,"n":29,"o":168.34,"t":"2026-10-02T19:15:00Z","v":1332,"vw":168.159361},{"c":168.04,"h":168.2,"l":167.93,"n":65,"o":168.0099,"t":"2026-10-02T19:30:00Z","v":3811,"vw":168.040058},{"c":168.14,"h":168.25,"l":167.89,"n":277,"o":168.14,"t":"2026-10-02T19:45:00Z","v":10582,"vw":168.111465},{"c":168.14,"h":168.14,"l":168.14,"n":8,"o":168.14,"t":"2026-10-02T20:00:00Z","v":1502,"vw":168.14},{"c":169.47,"h":169.5,"l":168.023,"n":167,"o":168.2,"t":"2026-10-05T13:30:00Z","v":13534,"vw":168.970797},{"c":169.31,"h":169.7286,"l":169.16,"n":171,"o":169.7,"t":"2026-10-05T13:45:00Z","v":18359,"vw":169.446622},{"c":169.66,"h":169.96,"l":169.15,"n":129,"o":169.19,"t":"2026-10-05T14:00:00Z","v":18243,"vw":169.54464},{"c":169.7345,"h":170.04,"l":169.54,"n":95,"o":169.63,"t":"2026-10-05T14:15:00Z","v":5300,"vw":169.712074},{"c":169.42,"h":169.76,"l":169.24,"n":77,"o":169.76,"t":"2026-10-05T14:30:00Z","v":4561,"vw":169.387531},{"c":169.43,"h":169.45,"l":169.34,"n":24,"o":169.45,"t":"2026-10-05T14:45:00Z","v":828,"vw":169.403466},{"c":169.28,"h":169.34,"l":169.25,"n":40,"o":169.34,"t":"2026-10-05T15:00:00Z","v":1147,"vw":169.292222},{"c":169.21,"h":169.34,"l":169.16,"n":15,"o":169.34,"t":"2026-10-05T15:15:00Z","v":1541,"vw":169.289027},{"c":169.49,"h":169.49,"l":169.18,"n":24,"o":169.23,"t":"2026-10-05T15:30:00Z","v":1069,"vw":169.236717},{"c":169.44,"h":169.47,"l":169.38,"n":25,"o":169.39,"t":"2026-10-05T15:45:00Z","v":2427,"vw":169.410971},{"c":169.33,"h":169.53,"l":169.33,"n":49,"o":169.4,"t":"2026-10-05T16:00:00Z","v":3787,"vw":169.436031},{"c":169.46,"h":169.46,"l":169.24,"n":26,"o":169.28,"t":"2026-10-05T16:15:00Z","v":1242,"vw":169.326692},{"c":169.425,"h":169.45,"l":169.33,"n":32,"o":169.4175,"t":"2026-10-05T16:30:00Z","v":2343,"vw":169.41167},{"c":169.285,"h":169.4,"l":169.285,"n":16,"o":169.39,"t":"2026-10-05T16:45:00Z","v":848,"vw":169.36472},{"c":169.41,"h":169.41,"l":169.16,"n":17,"o":169.16,"t":"2026-10-05T17:00:00Z","v":1022,"vw":169.253499},{"c":169.45,"h":169.47,"l":169.375,"n":28,"o":169.3968,"t":"2026-10-05T17:15:00Z","v":1474,"vw":169.422465},{"c":169.645,"h":169.645,"l":169.45,"n":25,"o":169.46,"t":"2026-10-05T17:30:00Z","v":2173,"vw":169.48081},{"c":169.61,"h":169.69,"l":169.61,"n":64,"o":169.69,"t":"2026-10-05T17:45:00Z","v":995,"vw":169.631392},{"c":169.76,"h":169.76,"l":169.57,"n":24,"o":169.57,"t":"2026-10-05T18:00:00Z","v":1432,"vw":169.66709},{"c":169.89,"h":169.89,"l":169.78,"n":22,"o":169.88,"t":"2026-10-05T18:15:00Z","v":1165,"vw":169.816817},{"c":170,"h":170.01,"l":169.9383,"n":34,"o":169.9383,"t":"2026-10-05T18:30:00Z","v":1900,"vw":169.982281},{"c":170.03,"h":170.03,"l":169.94,"n":21,"o":169.94,"t":"2026-10-05T18:45:00Z","v":847,"vw":169.993636},{"c":169.945,"h":169.97,"l":169.89,"n":22,"o":169.97,"t":"2026-10-05T19:00:00Z","v":2204,"vw":169.943491},{"c":170.06,"h":170.07,"l":169.86,"n":65,"o":169.86,"t":"2026-10-05T19:15:00Z","v":2906,"vw":169.91818},{"c":170.06,"h":170.3,"l":170.05,"n":70,"o":170.13,"t":"2026-10-05T19:30:00Z","v":4235,"vw":170.177961},{"c":169.85,"h":170.01,"l":169.69,"n":329,"o":169.95,"t":"2026-10-05T19:45:00Z","v":15446,"vw":169.798667},{"c":169.84,"h":169.84,"l":169.84,"n":7,"o":169.84,"t":"2026-10-05T20:00:00Z","v":442,"vw":169.84},{"c":169.86,"h":169.86,"l":169.86,"n":3,"o":169.86,"t":"2026-10-06T10:45:00Z","v":601,"vw":169.86},{"c":170.7,"h":170.7,"l":169.86,"n":17,"o":169.86,"t":"2026-10-06T11:00:00Z","v":4069,"vw":170.16436},{"c":171.01,"h":171.03,"l":170.76,"n":31,"o":170.76,"t":"2026-10-06T11:15:00Z","v":2675,"vw":170.859804},{"c":172.27,"h":172.96,"l":171.24,"n":247,"o":171.56,"t":"2026-10-06T13:30:00Z","v":18087,"vw":171.998886},{"c":173.15,"h":173.15,"l":171.99,"n":141,"o":171.99,"t":"2026-10-06T13:45:00Z","v":11562,"vw":172.74643},{"c":172.13,"h":172.9,"l":171.8,"n":306,"o":172.86,"t":"2026-10-06T14:00:00Z","v":27553,"vw":172.244172},{"c":171.705,"h":172.1,"l":171.6,"n":60,"o":172.1,"t":"2026-10-06T14:15:00Z","v":2827,"vw":171.806613},{"c":171.89,"h":171.9,"l":171.45,"n":79,"o":171.62,"t":"2026-10-06T14:30:00Z","v":3587,"vw":171.540887},{"c":171.785,"h":171.97,"l":171.6,"n":45,"o":171.63,"t":"2026-10-06T14:45:00Z","v":1786,"vw":171.758333},{"c":171.82,"h":171.95,"l":171.67,"n":88,"o":171.715,"t":"2026-10-06T15:00:00Z","v":16918,"vw":171.904822},{"c":171.72,"h":171.835,"l":171.66,"n":83,"o":171.8181,"t":"2026-10-06T15:15:00Z","v":3919,"vw":171.748349},{"c":171.5119,"h":171.63,"l":171.48,"n":63,"o":171.585,"t":"2026-10-06T15:30:00Z","v":2498,"vw":171.550336},{"c":171.62,"h":171.665,"l":171.48,"n":65,"o":171.48,"t":"2026-10-06T15:45:00Z","v":2798,"vw":171.567989},{"c":171.295,"h":171.79,"l":171.23,"n":109,"o":171.73,"t":"2026-10-06T16:00:00Z","v":6437,"vw":171.568059},{"c":171.04,"h":171.145,"l":171.04,"n":27,"o":171.07,"t":"2026-10-06T16:15:00Z","v":1359,"vw":171.085475},{"c":171.24,"h":171.39,"l":171.075,"n":63,"o":171.075,"t":"2026-10-06T16:30:00Z","v":2537,"vw":171.21842},{"c":171.06,"h":171.17,"l":171.06,"n":32,"o":171.17,"t":"2026-10-06T16:45:00Z","v":1385,"vw":171.120853},{"c":170.945,"h":171.085,"l":170.93,"n":31,"o":171.08,"t":"2026-10-06T17:00:00Z","v":1040,"vw":171.01},{"c":170.935,"h":170.95,"l":170.9,"n":29,"o":170.95,"t":"2026-10-06T17:15:00Z","v":956,"vw":170.932441},{"c":170.99,"h":171.15,"l":170.92,"n":40,"o":170.92,"t":"2026-10-06T17:30:00Z","v":1670,"vw":171.057274},{"c":171.1,"h":171.1,"l":171.035,"n":26,"o":171.035,"t":"2026-10-06T17:45:00Z","v":989,"vw":171.057667},{"c":171.23,"h":171.33,"l":171.17,"n":39,"o":171.17,"t":"2026-10-06T18:00:00Z","v":2425,"vw":171.215013},{"c":171.3,"h":171.36,"l":171.3,"n":23,"o":171.3,"t":"2026-10-06T18:15:00Z","v":1599,"vw":171.345206},{"c":171.026,"h":171.24,"l":171.01,"n":39,"o":171.24,"t":"2026-10-06T18:30:00Z","v":1493,"vw":171.069935},{"c":170.88,"h":171.03,"l":170.88,"n":76,"o":170.9695,"t":"2026-10-06T18:45:00Z","v":4474,"vw":170.946674},{"c":171.06,"h":171.18,"l":171.02,"n":54,"o":171.02,"t":"2026-10-06T19:00:00Z","v":1829,"vw":171.107141},{"c":171.03,"h":171.1562,"l":171.03,"n":43,"o":171.1562,"t":"2026-10-06T19:15:00Z","v":1472,"vw":171.103545},{"c":170.91,"h":171.135,"l":170.9,"n":146,"o":171.135,"t":"2026-10-06T19:30:00Z","v":8004,"vw":170.985514},{"c":171.01,"h":171.06,"l":170.8,"n":208,"o":171.03,"t":"2026-10-06T19:45:00Z","v":57631,"vw":171.038756},{"c":171.01,"h":171.01,"l":171.01,"n":9,"o":171.01,"t":"2026-10-06T20:00:00Z","v":21115,"vw":171.01},{"c":170.32,"h":170.9,"l":169.64,"n":158,"o":169.87,"t":"2026-10-07T13:30:00Z","v":14165,"vw":170.225847},{"c":170.15,"h":170.48,"l":169.585,"n":148,"o":170.09,"t":"2026-10-07T13:45:00Z","v":9057,"vw":170.141746},{"c":169.58,"h":170.025,"l":169.48,"n":124,"o":170.01,"t":"2026-10-07T14:00:00Z","v":21096,"vw":169.607213},{"c":169.48,"h":170.065,"l":169.48,"n":108,"o":169.67,"t":"2026-10-07T14:15:00Z","v":7590,"vw":169.702443},{"c":169.53,"h":169.63,"l":169.33,"n":95,"o":169.63,"t":"2026-10-07T14:30:00Z","v":7449,"vw":169.480632},{"c":169.56,"h":169.56,"l":169.4,"n":106,"o":169.48,"t":"2026-10-07T14:45:00Z","v":18363,"vw":169.517336},{"c":170.04,"h":170.15,"l":169.52,"n":76,"o":169.52,"t":"2026-10-07T15:00:00Z","v":3161,"vw":169.866136},{"c":170.15,"h":170.2,"l":169.96,"n":63,"o":170.145,"t":"2026-10-07T15:15:00Z","v":3755,"vw":170.104419},{"c":170.5399,"h":170.54,"l":169.93,"n":75,"o":170.17,"t":"2026-10-07T15:30:00Z","v":3847,"vw":170.235124},{"c":170.68,"h":170.71,"l":170.65,"n":25,"o":170.65,"t":"2026-10-07T15:45:00Z","v":1125,"vw":170.689834},{"c":170.87,"h":170.97,"l":170.63,"n":49,"o":170.63,"t":"2026-10-07T16:00:00Z","v":8956,"vw":170.904054},{"c":170.69,"h":170.83,"l":170.68,"n":43,"o":170.78,"t":"2026-10-07T16:15:00Z","v":3687,"vw":170.756542},{"c":170.73,"h":170.74,"l":170.64,"n":61,"o":170.69,"t":"2026-10-07T16:30:00Z","v":4411,"vw":170.684588},{"c":170.76,"h":170.78,"l":170.65,"n":45,"o":170.75,"t":"2026-10-07T16:45:00Z","v":3323,"vw":170.735827},{"c":171.11,"h":171.14,"l":170.77,"n":51,"o":170.77,"t":"2026-10-07T17:00:00Z","v":3518,"vw":170.949446},{"c":171.28,"h":171.38,"l":171.15,"n":29,"o":171.15,"t":"2026-10-07T17:15:00Z","v":2768,"vw":171.263077},{"c":171.18,"h":171.18,"l":171.07,"n":30,"o":171.11,"t":"2026-10-07T17:30:00Z","v":1626,"vw":171.138748},{"c":171.17,"h":171.21,"l":171.1353,"n":33,"o":171.21,"t":"2026-10-07T17:45:00Z","v":2047,"vw":171.165883},{"c":171.19,"h":171.19,"l":171.09,"n":17,"o":171.09,"t":"2026-10-07T18:00:00Z","v":592,"vw":171.13},{"c":171.2799,"h":171.2799,"l":171.24,"n":16,"o":171.24,"t":"2026-10-07T18:15:00Z","v":1922,"vw":171.266815},{"c":171.33,"h":171.33,"l":171.03,"n":51,"o":171.15,"t":"2026-10-07T18:30:00Z","v":4153,"vw":171.201519},{"c":171.35,"h":171.4,"l":171.25,"n":46,"o":171.3,"t":"2026-10-07T18:45:00Z","v":2923,"vw":171.306487},{"c":170.9893,"h":171.35,"l":170.9893,"n":70,"o":171.29,"t":"2026-10-07T19:00:00Z","v":4130,"vw":171.216942},{"c":171.035,"h":171.12,"l":170.99,"n":81,"o":171.019,"t":"2026-10-07T19:15:00Z","v":6863,"vw":171.038657},{"c":170.99,"h":171.14,"l":170.88,"n":86,"o":170.98,"t":"2026-10-07T19:30:00Z","v":6934,"vw":170.965719},{"c":170.71,"h":171.0288,"l":170.7,"n":231,"o":170.875,"t":"2026-10-07T19:45:00Z","v":15685,"vw":170.831331},{"c":170.78,"h":170.78,"l":170.78,"n":9,"o":170.78,"t":"2026-10-07T20:00:00Z","v":9722,"vw":170.78},{"c":170.11,"h":171.05,"l":169.94,"n":216,"o":169.98,"t":"2026-10-08T13:30:00Z","v":12921,"vw":170.535998},{"c":171.18,"h":171.51,"l":170.1,"n":313,"o":170.19,"t":"2026-10-08T13:45:00Z","v":30859,"vw":170.892963},{"c":170.74,"h":170.9,"l":170.66,"n":139,"o":170.9,"t":"2026-10-08T14:00:00Z","v":9307,"vw":170.78084},{"c":170.8,"h":170.8,"l":170.52,"n":16,"o":170.69,"t":"2026-10-08T14:15:00Z","v":471,"vw":170.675},{"c":170.89,"h":171.16,"l":170.89,"n":55,"o":170.96,"t":"2026-10-08T14:30:00Z","v":2007,"vw":171.034062},{"c":170.86,"h":171.08,"l":170.86,"n":36,"o":170.99,"t":"2026-10-08T14:45:00Z","v":4755,"vw":170.965601},{"c":170.52,"h":170.78,"l":170.305,"n":102,"o":170.6,"t":"2026-10-08T15:00:00Z","v":5632,"vw":170.570879},{"c":170.07,"h":170.2,"l":169.95,"n":54,"o":170.185,"t":"2026-10-08T15:15:00Z","v":2377,"vw":170.062819},{"c":170.08,"h":170.08,"l":169.66,"n":37,"o":169.88,"t":"2026-10-08T15:30:00Z","v":1167,"vw":169.935714},{"c":170.04,"h":170.3,"l":170.04,"n":39,"o":170.25,"t":"2026-10-08T15:45:00Z","v":2158,"vw":170.257388},{"c":169.92,"h":170.02,"l":169.79,"n":24,"o":170.02,"t":"2026-10-08T16:00:00Z","v":1771,"vw":169.933003},{"c":170.45,"h":170.65,"l":169.98,"n":131,"o":169.985,"t":"2026-10-08T16:15:00Z","v":7846,"vw":170.279233},{"c":169.75,"h":170.55,"l":169.75,"n":54,"o":170.48,"t":"2026-10-08T16:30:00Z","v":2243,"vw":170.20452},{"c":169.15,"h":169.78,"l":168.89,"n":86,"o":169.78,"t":"2026-10-08T16:45:00Z","v":5799,"vw":169.163752},{"c":169.3,"h":169.3,"l":169.02,"n":33,"o":169.1675,"t":"2026-10-08T17:00:00Z","v":1874,"vw":169.152358},{"c":169.06,"h":170.06,"l":168.81,"n":104,"o":170.05,"t":"2026-10-08T17:15:00Z","v":9314,"vw":169.451763},{"c":169.52,"h":169.605,"l":169.31,"n":130,"o":169.35,"t":"2026-10-08T17:30:00Z","v":6869,"vw":169.437718},{"c":169.35,"h":169.355,"l":169.13,"n":65,"o":169.33,"t":"2026-10-08T17:45:00Z","v":3439,"vw":169.216227},{"c":169.41,"h":169.5,"l":169.21,"n":88,"o":169.38,"t":"2026-10-08T18:00:00Z","v":6560,"vw":169.374743},{"c":170.12,"h":170.12,"l":169.695,"n":68,"o":169.7,"t":"2026-10-08T18:15:00Z","v":4862,"vw":169.857829},{"c":169.48,"h":169.86,"l":169.48,"n":67,"o":169.86,"t":"2026-10-08T18:30:00Z","v":3976,"vw":169.623737},{"c":169.53,"h":169.56,"l":169.39,"n":63,"o":169.48,"t":"2026-10-08T18:45:00Z","v":5967,"vw":169.474306},{"c":169.1,"h":169.5,"l":169.07,"n":109,"o":169.48,"t":"2026-10-08T19:00:00Z","v":6127,"vw":169.336328},{"c":169.5151,"h":169.68,"l":169.15,"n":63,"o":169.2,"t":"2026-10-08T19:15:00Z","v":2962,"vw":169.458343},{"c":169.71,"h":169.79,"l":169.49,"n":142,"o":169.59,"t":"2026-10-08T19:30:00Z","v":9254,"vw":169.627141},{"c":170.15,"h":170.25,"l":169.87,"n":234,"o":169.9,"t":"2026-10-08T19:45:00Z","v":14260,"vw":170.103732},{"c":170.14,"h":170.14,"l":170.14,"n":7,"o":170.14,"t":"2026-10-08T20:00:00Z","v":2174,"vw":170.14},{"c":171,"h":171,"l":170.82,"n":4,"o":170.82,"t":"2026-10-08T21:00:00Z","v":1523,"vw":170.842865},{"c":170.17,"h":170.17,"l":170.15,"n":6,"o":170.15,"t":"2026-10-09T08:00:00Z","v":4556,"vw":170.15302},{"c":170.82,"h":171,"l":170.8,"n":59,"o":171,"t":"2026-10-09T08:15:00Z","v":4557,"vw":170.819531},{"c":171.6475,"h":173.31,"l":171.59,"n":303,"o":171.6,"t":"2026-10-09T13:30:00Z","v":24425,"vw":172.394586},{"c":172.1725,"h":172.27,"l":171.4,"n":163,"o":171.64,"t":"2026-10-09T13:45:00Z","v":9760,"vw":171.789462},{"c":172.27,"h":172.41,"l":171.83,"n":224,"o":172.14,"t":"2026-10-09T14:00:00Z","v":21146,"vw":172.170333},{"c":172.425,"h":172.425,"l":172.05,"n":75,"o":172.13,"t":"2026-10-09T14:15:00Z","v":5628,"vw":172.203464},{"c":172.33,"h":172.545,"l":172.31,"n":132,"o":172.545,"t":"2026-10-09T14:30:00Z","v":9573,"vw":172.451031},{"c":172.73,"h":172.73,"l":172.32,"n":98,"o":172.38,"t":"2026-10-09T14:45:00Z","v":6172,"vw":172.497081},{"c":172.655,"h":172.71,"l":172.505,"n":104,"o":172.66,"t":"2026-10-09T15:00:00Z","v":4724,"vw":172.593616},{"c":173.16,"h":173.2,"l":172.69,"n":42,"o":172.69,"t":"2026-10-09T15:15:00Z","v":2947,"vw":172.99459},{"c":173.125,"h":173.13,"l":172.91,"n":58,"o":173.05,"t":"2026-10-09T15:30:00Z","v":2926,"vw":173.05178},{"c":173.14,"h":173.26,"l":172.77,"n":84,"o":172.89,"t":"2026-10-09T15:45:00Z","v":5075,"vw":173.02723},{"c":173.24,"h":173.36,"l":173.06,"n":48,"o":173.06,"t":"2026-10-09T16:00:00Z","v":3076,"vw":173.272134},{"c":173.51,"h":173.51,"l":173.26,"n":29,"o":173.26,"t":"2026-10-09T16:15:00Z","v":2779,"vw":173.367804},{"c":173.29,"h":173.47,"l":173.29,"n":92,"o":173.46,"t":"2026-10-09T16:30:00Z","v":7611,"vw":173.407201},{"c":173.79,"h":173.79,"l":173.57,"n":25,"o":173.57,"t":"2026-10-09T16:45:00Z","v":2306,"vw":173.719978},{"c":173.73,"h":173.8,"l":173.73,"n":11,"o":173.74,"t":"2026-10-09T17:00:00Z","v":1726,"vw":173.791596},{"c":173.8,"h":173.8,"l":173.8,"n":5,"o":173.8,"t":"2026-10-09T17:15:00Z","v":336,"vw":173.8},{"c":174.09,"h":174.09,"l":173.97,"n":19,"o":174,"t":"2026-10-09T17:30:00Z","v":873,"vw":174.0516},{"c":174.32,"h":174.33,"l":174.17,"n":64,"o":174.17,"t":"2026-10-09T17:45:00Z","v":2979,"vw":174.233384},{"c":174.3598,"h":174.37,"l":174.24,"n":27,"o":174.32,"t":"2026-10-09T18:00:00Z","v":2556,"vw":174.333838},{"c":174.47,"h":174.63,"l":174.25,"n":216,"o":174.33,"t":"2026-10-09T18:15:00Z","v":18151,"vw":174.501817},{"c":174.52,"h":174.544,"l":174.36,"n":256,"o":174.4271,"t":"2026-10-09T18:30:00Z","v":18424,"vw":174.479494},{"c":174.61,"h":174.73,"l":174.44,"n":79,"o":174.51,"t":"2026-10-09T18:45:00Z","v":6766,"vw":174.5607},{"c":174.615,"h":174.71,"l":174.53,"n":139,"o":174.53,"t":"2026-10-09T19:00:00Z","v":14725,"vw":174.599538},{"c":174.65,"h":174.87,"l":174.6,"n":287,"o":174.62,"t":"2026-10-09T19:15:00Z","v":26925,"vw":174.725087},{"c":174.665,"h":174.87,"l":174.59,"n":181,"o":174.65,"t":"2026-10-09T19:30:00Z","v":10798,"vw":174.675899},{"c":174.88,"h":174.95,"l":174.66,"n":642,"o":174.78,"t":"2026-10-09T19:45:00Z","v":67106,"vw":174.859149},{"c":174.844,"h":174.885,"l":174.844,"n":8,"o":174.885,"t":"2026-10-09T20:00:00Z","v":347038,"vw":174.84404},{"c":174.55,"h":174.55,"l":174.55,"n":1,"o":174.55,"t":"2026-10-09T21:15:00Z","v":100,"vw":174.55},{"c":175,"h":175.01,"l":175,"n":16,"o":175.01,"t":"2026-10-09T22:00:00Z","v":2236,"vw":175.000996},{"c":175.74,"h":175.74,"l":175,"n":23,"o":175,"t":"2026-10-12T13:00:00Z","v":643,"vw":175.30437},{"c":174.57,"h":175.81,"l":174.4435,"n":337,"o":175.15,"t":"2026-10-12T13:30:00Z","v":22806,"vw":175.063123},{"c":173.72,"h":174.62,"l":173.72,"n":166,"o":174.62,"t":"2026-10-12T13:45:00Z","v":8271,"vw":174.141623},{"c":172.76,"h":173.6,"l":172.6,"n":127,"o":173.6,"t":"2026-10-12T14:00:00Z","v":8971,"vw":173.149748},{"c":172.77,"h":173.15,"l":172.69,"n":84,"o":172.86,"t":"2026-10-12T14:15:00Z","v":3548,"vw":172.873489},{"c":172.75,"h":172.97,"l":172.53,"n":101,"o":172.89,"t":"2026-10-12T14:30:00Z","v":4618,"vw":172.814348},{"c":172.82,"h":172.95,"l":172.6816,"n":73,"o":172.7651,"t":"2026-10-12T14:45:00Z","v":3804,"vw":172.766563},{"c":172.76,"h":172.905,"l":172.74,"n":48,"o":172.85,"t":"2026-10-12T15:00:00Z","v":2031,"vw":172.828093},{"c":172.445,"h":172.63,"l":172.35,"n":44,"o":172.61,"t":"2026-10-12T15:15:00Z","v":2033,"vw":172.506071},{"c":172.52,"h":172.52,"l":172.36,"n":31,"o":172.41,"t":"2026-10-12T15:30:00Z","v":1254,"vw":172.401111},{"c":172.47,"h":172.59,"l":172.36,"n":67,"o":172.57,"t":"2026-10-12T15:45:00Z","v":3072,"vw":172.439054},{"c":172.39,"h":172.46,"l":172.36,"n":39,"o":172.3734,"t":"2026-10-12T16:00:00Z","v":2124,"vw":172.387833},{"c":172.1,"h":172.33,"l":172.04,"n":36,"o":172.33,"t":"2026-10-12T16:15:00Z","v":1466,"vw":172.143871},{"c":172.31,"h":172.34,"l":172.12,"n":68,"o":172.12,"t":"2026-10-12T16:30:00Z","v":2776,"vw":172.270912},{"c":171.87,"h":172.1,"l":171.77,"n":65,"o":172.1,"t":"2026-10-12T16:45:00Z","v":3936,"vw":171.847503},{"c":172.18,"h":172.23,"l":171.88,"n":80,"o":171.89,"t":"2026-10-12T17:00:00Z","v":2901,"vw":172.024985},{"c":172.22,"h":172.22,"l":172.09,"n":47,"o":172.09,"t":"2026-10-12T17:15:00Z","v":2011,"vw":172.192075},{"c":172.13,"h":172.13,"l":171.89,"n":68,"o":172.07,"t":"2026-10-12T17:30:00Z","v":3201,"vw":172.015263},{"c":172.01,"h":172.25,"l":172.01,"n":80,"o":172.2,"t":"2026-10-12T17:45:00Z","v":3451,"vw":172.085265},{"c":172.26,"h":172.26,"l":171.982,"n":57,"o":172,"t":"2026-10-12T18:00:00Z","v":3934,"vw":172.05284},{"c":172.14,"h":172.17,"l":172.02,"n":64,"o":172.15,"t":"2026-10-12T18:15:00Z","v":2678,"vw":172.112832},{"c":172.23,"h":172.23,"l":171.915,"n":66,"o":171.915,"t":"2026-10-12T18:30:00Z","v":2641,"vw":172.049918},{"c":172.22,"h":172.34,"l":172.17,"n":64,"o":172.27,"t":"2026-10-12T18:45:00Z","v":2884,"vw":172.233284},{"c":172.3,"h":172.36,"l":172.13,"n":33,"o":172.13,"t":"2026-10-12T19:00:00Z","v":1678,"vw":172.255882},{"c":172.23,"h":172.315,"l":172.14,"n":79,"o":172.29,"t":"2026-10-12T19:15:00Z","v":4699,"vw":172.223045},{"c":172.41,"h":172.45,"l":172.29,"n":83,"o":172.29,"t":"2026-10-12T19:30:00Z","v":3912,"vw":172.386784},{"c":172.45,"h":172.5253,"l":172.295,"n":207,"o":172.34,"t":"2026-10-12T19:45:00Z","v":13015,"vw":172.369978},{"c":172.51,"h":172.51,"l":172.51,"n":10,"o":172.51,"t":"2026-10-12T20:00:00Z","v":6130,"vw":172.51},{"c":174.7,"h":174.7,"l":170.08,"n":533,"o":170.87,"t":"2026-10-13T13:30:00Z","v":42955,"vw":173.043226},{"c":174.4,"h":174.69,"l":174.03,"n":200,"o":174.68,"t":"2026-10-13T13:45:00Z","v":10938,"vw":174.347899},{"c":173.81,"h":174.34,"l":173.81,"n":293,"o":174.205,"t":"2026-10-13T14:00:00Z","v":20029,"vw":174.136376},{"c":173.21,"h":173.88,"l":173.145,"n":213,"o":173.855,"t":"2026-10-13T14:15:00Z","v":13846,"vw":173.501065},{"c":172.4973,"h":173.04,"l":172.46,"n":328,"o":173.04,"t":"2026-10-13T14:30:00Z","v":21811,"vw":172.677977},{"c":172.06,"h":172.62,"l":172.06,"n":260,"o":172.58,"t":"2026-10-13T14:45:00Z","v":19478,"vw":172.390298},{"c":172.58,"h":172.64,"l":172.06,"n":232,"o":172.29,"t":"2026-10-13T15:00:00Z","v":17412,"vw":172.301762},{"c":172.3,"h":172.65,"l":172.3,"n":177,"o":172.65,"t":"2026-10-13T15:15:00Z","v":7116,"vw":172.51325},{"c":172.04,"h":172.31,"l":172.04,"n":105,"o":172.24,"t":"2026-10-13T15:30:00Z","v":6728,"vw":172.21467},{"c":172.255,"h":172.255,"l":171.745,"n":111,"o":171.99,"t":"2026-10-13T15:45:00Z","v":6879,"vw":172.113394},{"c":172.65,"h":172.72,"l":172.32,"n":55,"o":172.32,"t":"2026-10-13T16:00:00Z","v":2680,"vw":172.507157},{"c":173.06,"h":173.06,"l":172.68,"n":85,"o":172.68,"t":"2026-10-13T16:15:00Z","v":3530,"vw":172.849117},{"c":172.66,"h":173.13,"l":172.52,"n":39,"o":173.13,"t":"2026-10-13T16:30:00Z","v":1663,"vw":172.873874},{"c":172.53,"h":172.62,"l":172.5145,"n":69,"o":172.5145,"t":"2026-10-13T16:45:00Z","v":4090,"vw":172.555664},{"c":172.36,"h":172.405,"l":172.22,"n":46,"o":172.34,"t":"2026-10-13T17:00:00Z","v":2547,"vw":172.298259},{"c":172.1075,"h":172.24,"l":172.1075,"n":40,"o":172.24,"t":"2026-10-13T17:15:00Z","v":2531,"vw":172.191116},{"c":172.43,"h":172.46,"l":172.03,"n":123,"o":172.06,"t":"2026-10-13T17:30:00Z","v":9096,"vw":172.308215},{"c":172.375,"h":172.49,"l":172.3,"n":25,"o":172.47,"t":"2026-10-13T17:45:00Z","v":1345,"vw":172.427993},{"c":172.55,"h":172.8,"l":172.45,"n":58,"o":172.45,"t":"2026-10-13T18:00:00Z","v":5986,"vw":172.717655},{"c":172.32,"h":172.51,"l":172.32,"n":47,"o":172.51,"t":"2026-10-13T18:15:00Z","v":1826,"vw":172.463462},{"c":172.21,"h":172.255,"l":172.09,"n":21,"o":172.255,"t":"2026-10-13T18:30:00Z","v":1319,"vw":172.1235},{"c":172.49,"h":172.49,"l":172.1401,"n":36,"o":172.18,"t":"2026-10-13T18:45:00Z","v":1786,"vw":172.23527},{"c":172.2385,"h":172.4699,"l":172.2385,"n":25,"o":172.4699,"t":"2026-10-13T19:00:00Z","v":1502,"vw":172.279515},{"c":171.87,"h":172.17,"l":171.87,"n":60,"o":172.17,"t":"2026-10-13T19:15:00Z","v":4054,"vw":172.032999},{"c":172.22,"h":172.34,"l":171.96,"n":132,"o":171.96,"t":"2026-10-13T19:30:00Z","v":4539,"vw":172.145382},{"c":171.52,"h":172.28,"l":171.52,"n":327,"o":172.215,"t":"2026-10-13T19:45:00Z","v":11275,"vw":171.84309},{"c":171.52,"h":171.52,"l":171.52,"n":10,"o":171.52,"t":"2026-10-13T20:00:00Z","v":1571,"vw":171.52},{"c":169.37,"h":169.55,"l":168.2039,"n":326,"o":168.99,"t":"2026-10-14T13:30:00Z","v":29245,"vw":168.996681},{"c":168.53,"h":169.83,"l":168.44,"n":196,"o":169.32,"t":"2026-10-14T13:45:00Z","v":17502,"vw":169.334389},{"c":167.87,"h":168.69,"l":167.4901,"n":351,"o":168.51,"t":"2026-10-14T14:00:00Z","v":32338,"vw":167.861306},{"c":167.61,"h":168.03,"l":167.49,"n":232,"o":167.945,"t":"2026-10-14T14:15:00Z","v":21422,"vw":167.848586},{"c":167.51,"h":167.5751,"l":167.17,"n":168,"o":167.425,"t":"2026-10-14T14:30:00Z","v":11395,"vw":167.362022},{"c":167.74,"h":167.81,"l":167.02,"n":77,"o":167.64,"t":"2026-10-14T14:45:00Z","v":4548,"vw":167.50656},{"c":166.15,"h":167.695,"l":166.15,"n":132,"o":167.63,"t":"2026-10-14T15:00:00Z","v":6791,"vw":167.04915},{"c":165.93,"h":166.69,"l":165.93,"n":160,"o":166.38,"t":"2026-10-14T15:15:00Z","v":10138,"vw":166.457257},{"c":165.3,"h":166.01,"l":165.19,"n":156,"o":166.01,"t":"2026-10-14T15:30:00Z","v":10683,"vw":165.515665},{"c":165.41,"h":165.71,"l":165.35,"n":111,"o":165.535,"t":"2026-10-14T15:45:00Z","v":6519,"vw":165.523752},{"c":165.09,"h":165.645,"l":165.09,"n":99,"o":165.57,"t":"2026-10-14T16:00:00Z","v":9598,"vw":165.422795},{"c":164.94,"h":165.175,"l":164.94,"n":65,"o":164.98,"t":"2026-10-14T16:15:00Z","v":4074,"vw":165.058992},{"c":165.3,"h":165.33,"l":164.715,"n":124,"o":165.035,"t":"2026-10-14T16:30:00Z","v":12779,"vw":165.046778},{"c":165.12,"h":165.535,"l":165.11,"n":41,"o":165.5,"t":"2026-10-14T16:45:00Z","v":2862,"vw":165.421628},{"c":164.86,"h":165.41,"l":164.86,"n":62,"o":165.41,"t":"2026-10-14T17:00:00Z","v":3250,"vw":165.241517},{"c":164.285,"h":164.79,"l":164.285,"n":38,"o":164.79,"t":"2026-10-14T17:15:00Z","v":2065,"vw":164.565087},{"c":164.18,"h":164.338,"l":164.18,"n":33,"o":164.2799,"t":"2026-10-14T17:30:00Z","v":1855,"vw":164.241722},{"c":163.92,"h":164.22,"l":163.86,"n":100,"o":164.11,"t":"2026-10-14T17:45:00Z","v":10481,"vw":164.051696},{"c":164.05,"h":164.16,"l":163.7,"n":134,"o":163.89,"t":"2026-10-14T18:00:00Z","v":12926,"vw":163.959922},{"c":163.75,"h":164.14,"l":163.655,"n":113,"o":164.14,"t":"2026-10-14T18:15:00Z","v":9176,"vw":163.933675},{"c":163.69,"h":163.77,"l":163.57,"n":65,"o":163.77,"t":"2026-10-14T18:30:00Z","v":5455,"vw":163.676458},{"c":163.63,"h":163.86,"l":163.63,"n":59,"o":163.725,"t":"2026-10-14T18:45:00Z","v":4555,"vw":163.738367},{"c":163.43,"h":163.56,"l":163.07,"n":107,"o":163.19,"t":"2026-10-14T19:00:00Z","v":6671,"vw":163.359149},{"c":163.89,"h":164.1,"l":163.5,"n":87,"o":163.56,"t":"2026-10-14T19:15:00Z","v":7415,"vw":163.851128},{"c":164,"h":164.14,"l":163.83,"n":87,"o":164.13,"t":"2026-10-14T19:30:00Z","v":4631,"vw":164.016129},{"c":163.86,"h":164.1,"l":163.7551,"n":282,"o":164.02,"t":"2026-10-14T19:45:00Z","v":14311,"vw":163.858022},{"c":164.02,"h":164.02,"l":164.02,"n":11,"o":164.02,"t":"2026-10-14T20:00:00Z","v":2954,"vw":164.02},{"c":161.75,"h":162.35,"l":160.14,"n":460,"o":160.45,"t":"2026-10-15T13:30:00Z","v":37855,"vw":161.274844},{"c":160.77,"h":162.05,"l":159.92,"n":339,"o":161.65,"t":"2026-10-15T13:45:00Z","v":31657,"vw":161.110341},{"c":162.07,"h":162.75,"l":160.88,"n":185,"o":160.88,"t":"2026-10-15T14:00:00Z","v":16101,"vw":162.055104},{"c":161.575,"h":162.3,"l":161.49,"n":147,"o":162.1401,"t":"2026-10-15T14:15:00Z","v":14472,"vw":161.853857},{"c":162.54,"h":162.54,"l":160.93,"n":80,"o":161.36,"t":"2026-10-15T14:30:00Z","v":5728,"vw":161.573941},{"c":163.14,"h":163.14,"l":162.21,"n":70,"o":162.44,"t":"2026-10-15T14:45:00Z","v":4297,"vw":162.41333},{"c":163.84,"h":163.84,"l":162.74,"n":70,"o":163.04,"t":"2026-10-15T15:00:00Z","v":5487,"vw":163.394145},{"c":163.65,"h":164,"l":163.65,"n":67,"o":164,"t":"2026-10-15T15:15:00Z","v":4820,"vw":163.848142},{"c":163.84,"h":164.03,"l":163.54,"n":71,"o":163.7,"t":"2026-10-15T15:30:00Z","v":3308,"vw":163.857903},{"c":163.99,"h":164.2396,"l":163.72,"n":63,"o":163.7208,"t":"2026-10-15T15:45:00Z","v":3012,"vw":164.109365},{"c":163.92,"h":164.395,"l":163.92,"n":47,"o":164.37,"t":"2026-10-15T16:00:00Z","v":1821,"vw":164.067672},{"c":163.54,"h":163.8245,"l":163.54,"n":36,"o":163.74,"t":"2026-10-15T16:15:00Z","v":1470,"vw":163.679899},{"c":163.925,"h":163.99,"l":163.6,"n":58,"o":163.68,"t":"2026-10-15T16:30:00Z","v":3588,"vw":163.714387},{"c":163.9,"h":164.14,"l":163.84,"n":29,"o":164.14,"t":"2026-10-15T16:45:00Z","v":2043,"vw":163.914055},{"c":164.07,"h":164.4,"l":164.02,"n":37,"o":164.065,"t":"2026-10-15T17:00:00Z","v":1335,"vw":164.15513},{"c":164.235,"h":164.235,"l":164.2,"n":14,"o":164.2,"t":"2026-10-15T17:15:00Z","v":1407,"vw":164.230029},{"c":164.96,"h":165,"l":164.37,"n":48,"o":164.3935,"t":"2026-10-15T17:30:00Z","v":2040,"vw":164.607306},{"c":164.865,"h":164.92,"l":164.8,"n":52,"o":164.88,"t":"2026-10-15T17:45:00Z","v":2678,"vw":164.868606},{"c":164.34,"h":164.86,"l":164.34,"n":37,"o":164.86,"t":"2026-10-15T18:00:00Z","v":2009,"vw":164.541811},{"c":164.18,"h":164.245,"l":164.09,"n":38,"o":164.245,"t":"2026-10-15T18:15:00Z","v":4428,"vw":164.158246},{"c":164.6371,"h":164.6371,"l":164.24,"n":23,"o":164.24,"t":"2026-10-15T18:30:00Z","v":1434,"vw":164.380686},{"c":165.18,"h":165.18,"l":164.625,"n":30,"o":164.625,"t":"2026-10-15T18:45:00Z","v":1437,"vw":164.826291},{"c":165.71,"h":165.78,"l":165.43,"n":69,"o":165.43,"t":"2026-10-15T19:00:00Z","v":3568,"vw":165.71047},{"c":166.08,"h":166.33,"l":165.895,"n":54,"o":165.895,"t":"2026-10-15T19:15:00Z","v":1998,"vw":166.1444},{"c":166.25,"h":166.25,"l":165.86,"n":61,"o":165.99,"t":"2026-10-15T19:30:00Z","v":3225,"vw":166.028057},{"c":166.68,"h":166.73,"l":166.21,"n":405,"o":166.32,"t":"2026-10-15T19:45:00Z","v":23836,"vw":166.568822},{"c":166.62,"h":166.62,"l":166.62,"n":10,"o":166.62,"t":"2026-10-15T20:00:00Z","v":12894,"vw":166.62},{"c":166.24,"h":166.26,"l":166.24,"n":3,"o":166.26,"t":"2026-10-15T23:30:00Z","v":244,"vw":166.25},{"c":163.6,"h":166.91,"l":163.47,"n":86,"o":166.4,"t":"2026-10-16T13:30:00Z","v":3409,"vw":165.088571},{"c":162.23,"h":163.67,"l":162.23,"n":92,"o":163.67,"t":"2026-10-16T13:45:00Z","v":7453,"vw":162.814712},{"c":162.1651,"h":162.74,"l":161.48,"n":361,"o":162.275,"t":"2026-10-16T14:00:00Z","v":35095,"vw":162.292685},{"c":160.56,"h":162.54,"l":160.56,"n":142,"o":162.26,"t":"2026-10-16T14:15:00Z","v":13698,"vw":161.877834},{"c":161.97,"h":161.97,"l":160.35,"n":245,"o":160.78,"t":"2026-10-16T14:30:00Z","v":16456,"vw":161.224524},{"c":161.06,"h":162.45,"l":161.045,"n":137,"o":162.1246,"t":"2026-10-16T14:45:00Z","v":7970,"vw":161.79749},{"c":159.76,"h":161.01,"l":159.37,"n":180,"o":161.01,"t":"2026-10-16T15:00:00Z","v":14694,"vw":159.776727},{"c":159.48,"h":159.77,"l":159.1308,"n":176,"o":159.56,"t":"2026-10-16T15:15:00Z","v":15784,"vw":159.512453},{"c":159.55,"h":159.69,"l":159.38,"n":54,"o":159.475,"t":"2026-10-16T15:30:00Z","v":2314,"vw":159.558626},{"c":158.67,"h":159.69,"l":158.65,"n":84,"o":159.565,"t":"2026-10-16T15:45:00Z","v":5095,"vw":159.009292},{"c":159.305,"h":159.305,"l":158.37,"n":77,"o":158.4,"t":"2026-10-16T16:00:00Z","v":5455,"vw":158.720859},{"c":158.96,"h":159.6205,"l":158.96,"n":34,"o":159.585,"t":"2026-10-16T16:15:00Z","v":7096,"vw":159.513526},{"c":159.015,"h":159.1,"l":158.765,"n":20,"o":159.01,"t":"2026-10-16T16:30:00Z","v":1267,"vw":159.021416},{"c":158.87,"h":159.29,"l":158.57,"n":166,"o":159.13,"t":"2026-10-16T16:45:00Z","v":8479,"vw":158.626788},{"c":157.9035,"h":158.96,"l":157.9035,"n":92,"o":158.96,"t":"2026-10-16T17:00:00Z","v":9784,"vw":158.25653},{"c":157.68,"h":157.94,"l":157.42,"n":65,"o":157.94,"t":"2026-10-16T17:15:00Z","v":4797,"vw":157.598767},{"c":158.215,"h":158.44,"l":157.84,"n":85,"o":157.87,"t":"2026-10-16T17:30:00Z","v":8963,"vw":158.140597},{"c":157.78,"h":158.14,"l":157.77,"n":41,"o":158.14,"t":"2026-10-16T17:45:00Z","v":1669,"vw":157.839611},{"c":157.87,"h":157.975,"l":157.44,"n":60,"o":157.75,"t":"2026-10-16T18:00:00Z","v":4248,"vw":157.780152},{"c":157.71,"h":158.005,"l":157.7051,"n":49,"o":157.94,"t":"2026-10-16T18:15:00Z","v":3757,"vw":157.802616},{"c":157.8,"h":157.88,"l":157.7481,"n":14,"o":157.7481,"t":"2026-10-16T18:30:00Z","v":742,"vw":157.822415},{"c":157.59,"h":157.79,"l":157.56,"n":27,"o":157.73,"t":"2026-10-16T18:45:00Z","v":2110,"vw":157.634045},{"c":158.08,"h":158.08,"l":157.35,"n":84,"o":157.6,"t":"2026-10-16T19:00:00Z","v":10493,"vw":157.720683},{"c":158.34,"h":158.39,"l":157.82,"n":77,"o":158.06,"t":"2026-10-16T19:15:00Z","v":6491,"vw":158.130713},{"c":157.765,"h":158.48,"l":157.765,"n":78,"o":158.41,"t":"2026-10-16T19:30:00Z","v":3784,"vw":158.188859},{"c":158.4901,"h":158.5886,"l":157.74,"n":178,"o":157.74,"t":"2026-10-16T19:45:00Z","v":11679,"vw":158.274116},{"c":158.51,"h":158.51,"l":158.51,"n":10,"o":158.51,"t":"2026-10-16T20:00:00Z","v":397,"vw":158.51},{"c":159.86,"h":161.37,"l":159.82,"n":158,"o":160.11,"t":"2026-10-19T13:30:00Z","v":9419,"vw":160.314512},{"c":159.82,"h":160.2,"l":159.66,"n":167,"o":160.01,"t":"2026-10-19T13:45:00Z","v":11359,"vw":159.975559},{"c":160.595,"h":160.595,"l":159.57,"n":174,"o":159.84,"t":"2026-10-19T14:00:00Z","v":15730,"vw":159.971874},{"c":160.59,"h":160.94,"l":160.465,"n":106,"o":160.67,"t":"2026-10-19T14:15:00Z","v":7583,"vw":160.686709},{"c":160.925,"h":160.98,"l":160.46,"n":86,"o":160.945,"t":"2026-10-19T14:30:00Z","v":5410,"vw":160.737293},{"c":161.02,"h":161.27,"l":161.01,"n":70,"o":161.225,"t":"2026-10-19T14:45:00Z","v":4236,"vw":161.189929},{"c":161.13,"h":161.28,"l":160.99,"n":64,"o":161.09,"t":"2026-10-19T15:00:00Z","v":7963,"vw":161.193979},{"c":161.645,"h":161.645,"l":161.13,"n":37,"o":161.22,"t":"2026-10-19T15:15:00Z","v":2817,"vw":161.472773},{"c":162.14,"h":162.14,"l":161.64,"n":41,"o":161.7,"t":"2026-10-19T15:30:00Z","v":1885,"vw":161.962142},{"c":162.095,"h":162.115,"l":161.9501,"n":37,"o":162.07,"t":"2026-10-19T15:45:00Z","v":2723,"vw":162.04301},{"c":161.78,"h":161.8,"l":161.63,"n":37,"o":161.68,"t":"2026-10-19T16:00:00Z","v":1657,"vw":161.743383},{"c":161.5,"h":161.69,"l":161.43,"n":27,"o":161.69,"t":"2026-10-19T16:15:00Z","v":2205,"vw":161.496376},{"c":161.62,"h":161.62,"l":161.42,"n":27,"o":161.43,"t":"2026-10-19T16:30:00Z","v":753,"vw":161.464532},{"c":161.215,"h":161.575,"l":161.215,"n":14,"o":161.575,"t":"2026-10-19T16:45:00Z","v":1079,"vw":161.346205},{"c":161.5,"h":161.5,"l":161.15,"n":51,"o":161.16,"t":"2026-10-19T17:00:00Z","v":12064,"vw":161.202202},{"c":161.54,"h":161.555,"l":161.44,"n":48,"o":161.44,"t":"2026-10-19T17:15:00Z","v":14383,"vw":161.53562},{"c":161.655,"h":161.66,"l":161.46,"n":74,"o":161.52,"t":"2026-10-19T17:30:00Z","v":4069,"vw":161.537626},{"c":161.39,"h":161.39,"l":161.18,"n":72,"o":161.3796,"t":"2026-10-19T17:45:00Z","v":5446,"vw":161.290365},{"c":161.262,"h":161.41,"l":161.16,"n":17,"o":161.41,"t":"2026-10-19T18:00:00Z","v":2231,"vw":161.329442},{"c":160.94,"h":161.16,"l":160.94,"n":21,"o":161.16,"t":"2026-10-19T18:15:00Z","v":2205,"vw":161.035862},{"c":161.17,"h":161.17,"l":160.88,"n":12,"o":160.94,"t":"2026-10-19T18:30:00Z","v":2004,"vw":161.000891},{"c":161.31,"h":161.34,"l":161.17,"n":61,"o":161.27,"t":"2026-10-19T18:45:00Z","v":10747,"vw":161.21463},{"c":161.3,"h":161.54,"l":161.3,"n":17,"o":161.54,"t":"2026-10-19T19:00:00Z","v":1711,"vw":161.431282},{"c":161.76,"h":161.76,"l":161.295,"n":26,"o":161.295,"t":"2026-10-19T19:15:00Z","v":2014,"vw":161.606494},{"c":161.68,"h":161.76,"l":161.65,"n":71,"o":161.76,"t":"2026-10-19T19:30:00Z","v":3254,"vw":161.726251},{"c":161.11,"h":161.48,"l":161.04,"n":148,"o":161.48,"t":"2026-10-19T19:45:00Z","v":8392,"vw":161.163995},{"c":161.08,"h":161.08,"l":161.08,"n":11,"o":161.08,"t":"2026-10-19T20:00:00Z","v":17484,"vw":161.08},{"c":159.68,"h":161.51,"l":159.68,"n":157,"o":160.38,"t":"2026-10-20T13:30:00Z","v":9967,"vw":160.428258},{"c":162.23,"h":162.25,"l":159.63,"n":298,"o":159.67,"t":"2026-10-20T13:45:00Z","v":28873,"vw":161.191763},{"c":162.18,"h":162.61,"l":161.84,"n":144,"o":162.03,"t":"2026-10-20T14:00:00Z","v":12893,"vw":162.186663},{"c":163.1025,"h":163.1025,"l":162.23,"n":82,"o":162.23,"t":"2026-10-20T14:15:00Z","v":6446,"vw":162.692832},{"c":162.99,"h":163.22,"l":162.74,"n":143,"o":163.15,"t":"2026-10-20T14:30:00Z","v":10104,"vw":162.975733},{"c":163.505,"h":163.66,"l":162.91,"n":78,"o":163.08,"t":"2026-10-20T14:45:00Z","v":5647,"vw":163.134608},{"c":162.73,"h":163.43,"l":162.43,"n":71,"o":163.43,"t":"2026-10-20T15:00:00Z","v":4250,"vw":162.871569},{"c":163.03,"h":163.235,"l":162.845,"n":51,"o":162.88,"t":"2026-10-20T15:15:00Z","v":3607,"vw":163.024204},{"c":162.97,"h":162.97,"l":162.67,"n":22,"o":162.84,"t":"2026-10-20T15:30:00Z","v":987,"vw":162.788571},{"c":163.0414,"h":163.0414,"l":162.99,"n":4,"o":162.99,"t":"2026-10-20T15:45:00Z","v":333,"vw":163.022709},{"c":163.14,"h":163.14,"l":163.03,"n":27,"o":163.06,"t":"2026-10-20T16:00:00Z","v":1626,"vw":163.084109},{"c":162.87,"h":163.14,"l":162.84,"n":30,"o":163.11,"t":"2026-10-20T16:15:00Z","v":1976,"vw":162.94374},{"c":163.406,"h":163.43,"l":163.2,"n":27,"o":163.255,"t":"2026-10-20T16:30:00Z","v":3478,"vw":163.365035},{"c":163.25,"h":163.47,"l":163.19,"n":38,"o":163.47,"t":"2026-10-20T16:45:00Z","v":2624,"vw":163.288129},{"c":163.43,"h":163.43,"l":163.16,"n":36,"o":163.35,"t":"2026-10-20T17:00:00Z","v":1990,"vw":163.277434},{"c":163.51,"h":163.51,"l":163.385,"n":13,"o":163.39,"t":"2026-10-20T17:15:00Z","v":1503,"vw":163.407909},{"c":163.59,"h":163.61,"l":163.59,"n":12,"o":163.61,"t":"2026-10-20T17:30:00Z","v":569,"vw":163.6},{"c":163.65,"h":163.65,"l":163.65,"n":2,"o":163.65,"t":"2026-10-20T17:45:00Z","v":467,"vw":163.65},{"c":163.66,"h":163.81,"l":163.66,"n":43,"o":163.75,"t":"2026-10-20T18:00:00Z","v":3693,"vw":163.783152},{"c":163.55,"h":163.81,"l":163.55,"n":13,"o":163.7645,"t":"2026-10-20T18:15:00Z","v":1083,"vw":163.726343},{"c":163.06,"h":163.57,"l":163.06,"n":31,"o":163.57,"t":"2026-10-20T18:30:00Z","v":2240,"vw":163.318836},{"c":163.23,"h":163.3901,"l":163.23,"n":21,"o":163.3901,"t":"2026-10-20T18:45:00Z","v":1322,"vw":163.324833},{"c":163.39,"h":163.57,"l":163.39,"n":27,"o":163.5,"t":"2026-10-20T19:00:00Z","v":1258,"vw":163.489884},{"c":163.13,"h":163.19,"l":163.13,"n":15,"o":163.19,"t":"2026-10-20T19:15:00Z","v":507,"vw":163.156006},{"c":163.22,"h":163.3831,"l":163.12,"n":83,"o":163.27,"t":"2026-10-20T19:30:00Z","v":4940,"vw":163.32497},{"c":163.31,"h":163.72,"l":163.22,"n":193,"o":163.22,"t":"2026-10-20T19:45:00Z","v":166056,"vw":163.70473},{"c":163.34,"h":163.34,"l":163.34,"n":9,"o":163.34,"t":"2026-10-20T20:00:00Z","v":1251,"vw":163.34},{"c":163.94,"h":163.94,"l":163.94,"n":3,"o":163.94,"t":"2026-10-20T20:45:00Z","v":205,"vw":163.94},{"c":164.75,"h":166.12,"l":164.7,"n":98,"o":164.7,"t":"2026-10-21T13:30:00Z","v":6056,"vw":165.331419},{"c":165.18,"h":165.46,"l":165.1,"n":70,"o":165.36,"t":"2026-10-21T13:45:00Z","v":5702,"vw":165.33451},{"c":165.48,"h":165.56,"l":165.035,"n":118,"o":165.1,"t":"2026-10-21T14:00:00Z","v":5372,"vw":165.334109},{"c":166.065,"h":166.24,"l":165.36,"n":131,"o":165.584,"t":"2026-10-21T14:15:00Z","v":13748,"vw":165.723924},{"c":166.19,"h":166.41,"l":166.13,"n":55,"o":166.15,"t":"2026-10-21T14:30:00Z","v":2999,"vw":166.268333},{"c":166.26,"h":166.5,"l":166.19,"n":52,"o":166.19,"t":"2026-10-21T14:45:00Z","v":3989,"vw":166.389444},{"c":166.54,"h":166.6399,"l":166.29,"n":20,"o":166.34,"t":"2026-10-21T15:00:00Z","v":1154,"vw":166.481513},{"c":166.51,"h":166.585,"l":166.2251,"n":35,"o":166.585,"t":"2026-10-21T15:15:00Z","v":1831,"vw":166.411942},{"c":166.8,"h":166.8,"l":166.375,"n":34,"o":166.5899,"t":"2026-10-21T15:30:00Z","v":1529,"vw":166.509429},{"c":166.82,"h":166.94,"l":166.82,"n":18,"o":166.93,"t":"2026-10-21T15:45:00Z","v":841,"vw":166.897619},{"c":166.6,"h":166.71,"l":166.6,"n":20,"o":166.71,"t":"2026-10-21T16:00:00Z","v":937,"vw":166.66259},{"c":166.5185,"h":166.5185,"l":166.499,"n":17,"o":166.51,"t":"2026-10-21T16:15:00Z","v":675,"vw":166.5078},{"c":167.16,"h":167.16,"l":166.62,"n":44,"o":166.63,"t":"2026-10-21T16:30:00Z","v":4184,"vw":166.690737},{"c":167,"h":167.04,"l":167,"n":6,"o":167.025,"t":"2026-10-21T16:45:00Z","v":766,"vw":167.02576},{"c":167.03,"h":167.03,"l":166.94,"n":19,"o":166.95,"t":"2026-10-21T17:00:00Z","v":746,"vw":166.980326},{"c":167.165,"h":167.21,"l":167.12,"n":17,"o":167.12,"t":"2026-10-21T17:15:00Z","v":670,"vw":167.170605},{"c":167.12,"h":167.1599,"l":167.05,"n":51,"o":167.11,"t":"2026-10-21T17:30:00Z","v":5671,"vw":167.119632},{"c":166.9,"h":167.05,"l":166.71,"n":71,"o":167.05,"t":"2026-10-21T17:45:00Z","v":4211,"vw":166.821976},{"c":166.93,"h":166.93,"l":166.71,"n":31,"o":166.71,"t":"2026-10-21T18:00:00Z","v":1419,"vw":166.805},{"c":166.96,"h":167.05,"l":166.915,"n":35,"o":167.01,"t":"2026-10-21T18:15:00Z","v":3080,"vw":167.013389},{"c":166.95,"h":167.05,"l":166.78,"n":38,"o":166.96,"t":"2026-10-21T18:30:00Z","v":1158,"vw":166.945531},{"c":166.26,"h":166.74,"l":166.26,"n":49,"o":166.71,"t":"2026-10-21T18:45:00Z","v":1107,"vw":166.53557},{"c":165.9138,"h":166.19,"l":165.72,"n":55,"o":166.19,"t":"2026-10-21T19:00:00Z","v":2084,"vw":165.934386},{"c":166.5,"h":166.5,"l":166.055,"n":194,"o":166.055,"t":"2026-10-21T19:15:00Z","v":18845,"vw":166.276441},{"c":166.7001,"h":166.84,"l":166.51,"n":59,"o":166.51,"t":"2026-10-21T19:30:00Z","v":2633,"vw":166.711582},{"c":166.6,"h":167.005,"l":166.6,"n":212,"o":166.83,"t":"2026-10-21T19:45:00Z","v":9095,"vw":166.788513},{"c":166.63,"h":166.63,"l":166.63,"n":7,"o":166.63,"t":"2026-10-21T20:00:00Z","v":579,"vw":166.63},{"c":166.25,"h":166.31,"l":164.65,"n":273,"o":164.65,"t":"2026-10-22T13:30:00Z","v":14196,"vw":165.52713},{"c":165.054,"h":166,"l":165,"n":94,"o":166,"t":"2026-10-22T13:45:00Z","v":4134,"vw":165.427426},{"c":164.58,"h":164.925,"l":164.58,"n":73,"o":164.925,"t":"2026-10-22T14:00:00Z","v":2545,"vw":164.745746},{"c":163.39,"h":164.6,"l":163.2767,"n":147,"o":164.53,"t":"2026-10-22T14:15:00Z","v":11201,"vw":163.888315},{"c":163.835,"h":163.835,"l":163.16,"n":105,"o":163.17,"t":"2026-10-22T14:30:00Z","v":6405,"vw":163.325359},{"c":164.7,"h":164.7,"l":163.78,"n":49,"o":163.91,"t":"2026-10-22T14:45:00Z","v":4267,"vw":164.499347},{"c":164.14,"h":164.59,"l":164.082,"n":97,"o":164.59,"t":"2026-10-22T15:00:00Z","v":8389,"vw":164.246582},{"c":164.63,"h":164.8,"l":164.34,"n":42,"o":164.34,"t":"2026-10-22T15:15:00Z","v":1771,"vw":164.692797},{"c":164.54,"h":164.68,"l":164.28,"n":56,"o":164.66,"t":"2026-10-22T15:30:00Z","v":3248,"vw":164.521875},{"c":165.12,"h":165.13,"l":164.655,"n":50,"o":164.66,"t":"2026-10-22T15:45:00Z","v":2135,"vw":164.92971},{"c":165.31,"h":165.54,"l":165.13,"n":44,"o":165.17,"t":"2026-10-22T16:00:00Z","v":2255,"vw":165.31902},{"c":165.48,"h":165.62,"l":165.26,"n":38,"o":165.26,"t":"2026-10-22T16:15:00Z","v":2027,"vw":165.46289},{"c":164.36,"h":165.27,"l":164.35,"n":51,"o":165.27,"t":"2026-10-22T16:30:00Z","v":3321,"vw":164.949704},{"c":164.24,"h":164.24,"l":163.79,"n":20,"o":164.07,"t":"2026-10-22T16:45:00Z","v":1019,"vw":164.015368},{"c":164.24,"h":164.545,"l":164.08,"n":30,"o":164.545,"t":"2026-10-22T17:00:00Z","v":1804,"vw":164.206676},{"c":164.06,"h":164.38,"l":163.9,"n":49,"o":164.38,"t":"2026-10-22T17:15:00Z","v":3597,"vw":164.048151},{"c":164.35,"h":164.35,"l":164.02,"n":49,"o":164.02,"t":"2026-10-22T17:30:00Z","v":2821,"vw":164.203715},{"c":164.085,"h":164.375,"l":164.07,"n":42,"o":164.375,"t":"2026-10-22T17:45:00Z","v":1872,"vw":164.18123},{"c":164.03,"h":164.07,"l":163.53,"n":37,"o":164.07,"t":"2026-10-22T18:00:00Z","v":3130,"vw":163.946045},{"c":163.995,"h":164.474,"l":163.95,"n":53,"o":163.98,"t":"2026-10-22T18:15:00Z","v":2888,"vw":164.110081},{"c":163.87,"h":163.925,"l":163.8,"n":27,"o":163.86,"t":"2026-10-22T18:30:00Z","v":1268,"vw":163.882121},{"c":163.86,"h":164.05,"l":163.66,"n":38,"o":164.05,"t":"2026-10-22T18:45:00Z","v":1790,"vw":163.83619},{"c":163.895,"h":163.895,"l":163.495,"n":53,"o":163.6599,"t":"2026-10-22T19:00:00Z","v":2248,"vw":163.668695},{"c":164.49,"h":164.49,"l":164.05,"n":107,"o":164.06,"t":"2026-10-22T19:15:00Z","v":5866,"vw":164.245601},{"c":163.71,"h":164.53,"l":163.68,"n":137,"o":164.52,"t":"2026-10-22T19:30:00Z","v":6895,"vw":164.001246},{"c":164.24,"h":164.27,"l":163.6,"n":197,"o":163.78,"t":"2026-10-22T19:45:00Z","v":7968,"vw":164.090903},{"c":164.32,"h":164.32,"l":164.32,"n":5,"o":164.32,"t":"2026-10-22T20:00:00Z","v":437,"vw":164.32},{"c":163.884,"h":166.41,"l":163.884,"n":2,"o":166.41,"t":"2026-10-22T21:00:00Z","v":600,"vw":165.147},{"c":163.52,"h":163.52,"l":163.52,"n":1,"o":163.52,"t":"2026-10-22T21:15:00Z","v":100,"vw":163.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9556365165389014,"strike":195.42250936629617,"iv":0.46079376518343396,"gamma":0.008253153079485489,"theta":-0.06631413297310698,"vega":0.08038722777931674,"rho":0.011568046688717944,"breakevenPct":20.094267296254323},{"delta":0.15,"premium":1.2697400241837968,"strike":183.48851269649336,"iv":0.36288536880290206,"gamma":0.013748730350665055,"theta":-0.06921777509068924,"vega":0.10611523579201934,"rho":0.017403966006793264,"breakevenPct":12.988168248946385},{"delta":0.2,"premium":1.8592200725513908,"strike":180.46553808948005,"iv":0.37745610640870614,"gamma":0.016046191051995166,"theta":-0.08705332527206772,"vega":0.12854570737605805,"rho":0.023247297334306312,"breakevenPct":11.499974414158157},{"delta":0.25,"premium":2.409782608695652,"strike":177.0336605890603,"iv":0.3684279102384292,"gamma":0.018654417952314165,"theta":-0.09638527349228612,"vega":0.1455858345021038,"rho":0.029114798030127453,"breakevenPct":9.737917806846834},{"delta":0.3,"premium":2.966004184100418,"strike":173.7573221757322,"iv":0.3556774058577406,"gamma":0.02119707112970711,"theta":-0.10318326359832636,"vega":0.16015899581589957,"rho":0.03498793577892521,"breakevenPct":8.07444126702093},{"delta":0.35,"premium":3.722422680412371,"strike":171.51030927835052,"iv":0.3622371134020619,"gamma":0.02219381443298969,"theta":-0.11233659793814432,"vega":0.17066494845360825,"rho":0.040808737266007734,"breakevenPct":7.1628742409264134},{"delta":0.4,"premium":4.581712962962963,"strike":169.33796296296296,"iv":0.36970138888888887,"gamma":0.022664814814814815,"theta":-0.12002407407407407,"vega":0.17802129629629632,"rho":0.046585817759393876,"breakevenPct":6.359880091686586},{"delta":0.45,"premium":5.302293577981652,"strike":166.9908256880734,"iv":0.3599146788990825,"gamma":0.023906422018348625,"theta":-0.12058165137614678,"vega":0.1824091743119266,"rho":0.052428795772414806,"breakevenPct":5.365165891667713},{"delta":0.5,"premium":6.07890625,"strike":164.828125,"iv":0.350946875,"gamma":0.024628125,"theta":-0.11937656249999999,"vega":0.18384843750000002,"rho":0.05824967088001484,"breakevenPct":4.517509326076307},{"delta":0.55,"premium":7.2173640167364015,"strike":162.7866108786611,"iv":0.35920543933054394,"gamma":0.023914644351464436,"theta":-0.1218,"vega":0.18235857740585773,"rho":0.06388866926590213,"breakevenPct":3.9652488352479667},{"delta":0.6,"premium":8.629999999999999,"strike":160.6,"iv":0.37285999999999997,"gamma":0.02248,"theta":-0.12404,"vega":0.178,"rho":0.06934888038819818,"breakevenPct":3.4919275929549847},{"delta":0.65,"premium":10.200691244239632,"strike":158.24884792626727,"iv":0.38442488479262676,"gamma":0.020899539170506912,"theta":-0.123447465437788,"vega":0.17064562211981565,"rho":0.07469604053729464,"breakevenPct":3.0146399036857248},{"delta":0.7,"premium":12.153246753246753,"strike":155.58441558441558,"iv":0.40048701298701295,"gamma":0.018884415584415587,"theta":-0.12163246753246754,"vega":0.16022077922077924,"rho":0.07977520404493528,"breakevenPct":2.5792944824255972},{"delta":0.75,"premium":14.405547652916072,"strike":152.63726884779516,"iv":0.41485376955903275,"gamma":0.01653072546230441,"theta":-0.11628933143669988,"vega":0.1461014224751067,"rho":0.08462987915157957,"breakevenPct":2.1543642983801483},{"delta":0.8,"premium":15.614651493598863,"strike":150.50355618776672,"iv":0.38811123755334276,"gamma":0.015534992887624464,"theta":-0.09857951635846371,"vega":0.1284627311522048,"rho":0.09021849125799555,"breakevenPct":1.5889234842010562},{"delta":0.85,"premium":18.41705426356589,"strike":147.03875968992247,"iv":0.39103906976744185,"gamma":0.012871782945736434,"theta":-0.08456868217054263,"vega":0.10647333333333334,"rho":0.09465277923976392,"breakevenPct":1.1838392572702834},{"delta":0.9,"premium":23.840983606557373,"strike":141.11475409836066,"iv":0.43563081967213113,"gamma":0.008791147540983608,"theta":-0.07360393442622952,"vega":0.08067934426229509,"rho":0.09709255542951796,"breakevenPct":0.8780196336338236}],"put":[{"delta":0.1,"premium":1.0436067262290216,"strike":140.4153021545621,"iv":0.4542624736311735,"gamma":0.00840294226653063,"theta":-0.06120820199645797,"vega":0.08045625174179472,"rho":-0.014381809585121162,"breakevenPct":14.767798784042881},{"delta":0.15,"premium":1.5689153439153438,"strike":146.0978835978836,"iv":0.4179079365079365,"gamma":0.012222222222222221,"theta":-0.07414867724867724,"vega":0.10719867724867725,"rho":-0.02134423193658491,"breakevenPct":11.613889277172065},{"delta":0.2,"premium":1.877364864864865,"strike":151.66216216216216,"iv":0.3490581081081081,"gamma":0.01743918918918919,"theta":-0.07356486486486487,"vega":0.12873378378378378,"rho":-0.028406238270476763,"breakevenPct":8.399708110752636},{"delta":0.25,"premium":2.284985835694051,"strike":155.05382436260624,"iv":0.31715949008498584,"gamma":0.0217,"theta":-0.07549745042492918,"vega":0.14644900849858358,"rho":-0.03549907965264377,"breakevenPct":6.574829667984239},{"delta":0.3,"premium":3.156172839506173,"strike":156.68312757201647,"iv":0.3412810699588477,"gamma":0.022109876543209877,"theta":-0.08866419753086419,"vega":0.16019876543209877,"rho":-0.042692601958769866,"breakevenPct":6.111206743817103},{"delta":0.35,"premium":3.6922413793103437,"strike":159.04022988505747,"iv":0.3229045977011494,"gamma":0.024923563218390808,"theta":-0.08845114942528734,"vega":0.1707212643678161,"rho":-0.049786532124597625,"breakevenPct":4.997560845311208},{"delta":0.4,"premium":4.401796407185629,"strike":160.99401197604791,"iv":0.3179461077844311,"gamma":0.026380239520958085,"theta":-0.0900694610778443,"vega":0.1780874251497006,"rho":-0.05693692735151103,"breakevenPct":4.236658776380711},{"delta":0.45,"premium":5.07204081632653,"strike":162.8530612244898,"iv":0.30785469387755104,"gamma":0.02794448979591837,"theta":-0.0883134693877551,"vega":0.18236489795918367,"rho":-0.06405811533634964,"breakevenPct":3.509649946084119},{"delta":0.5,"premium":6.139416058394161,"strike":164.67883211678833,"iv":0.3153138686131387,"gamma":0.027435766423357665,"theta":-0.09048905109489051,"vega":0.18376788321167883,"rho":-0.07135345185638696,"breakevenPct":3.0458561286728605},{"delta":0.55,"premium":7.2466850828729275,"strike":166.5331491712707,"iv":0.31911353591160213,"gamma":0.026992817679558016,"theta":-0.08990248618784527,"vega":0.18223370165745856,"rho":-0.07868857627180936,"breakevenPct":2.5890019028878526},{"delta":0.6,"premium":8.00930599369085,"strike":168.24290220820188,"iv":0.30402523659305997,"gamma":0.02757287066246057,"theta":-0.08186687697160884,"vega":0.17792839116719245,"rho":-0.08581643559210309,"breakevenPct":2.009787050812728},{"delta":0.65,"premium":9.302380952380952,"strike":170.1904761904762,"iv":0.3050952380952381,"gamma":0.02637142857142857,"theta":-0.07738571428571428,"vega":0.17065714285714287,"rho":-0.09324603315098125,"breakevenPct":1.609530798620826},{"delta":0.7,"premium":10.805396825396825,"strike":172.2825396825397,"iv":0.3068225396825397,"gamma":0.024543492063492066,"theta":-0.07126793650793653,"vega":0.16006793650793652,"rho":-0.10080350915454013,"breakevenPct":1.2493010902991408},{"delta":0.75,"premium":12.070229007633586,"strike":174.17175572519085,"iv":0.2970209923664122,"gamma":0.023228244274809164,"theta":-0.06051793893129773,"vega":0.14635725190839696,"rho":-0.10819087128351959,"breakevenPct":0.8674616453294706},{"delta":0.8,"premium":13.708933582787651,"strike":176.32366697848457,"iv":0.287243592142189,"gamma":0.02070570626753976,"theta":-0.0477021515434986,"vega":0.12711637043966323,"rho":-0.11579483686792967,"breakevenPct":0.5536121601657918},{"delta":0.85,"premium":15.579840972871839,"strike":178.6623012160898,"iv":0.278310009354537,"gamma":0.017712254443405056,"theta":-0.03427839101964455,"vega":0.10541384471468665,"rho":-0.12354254918182471,"breakevenPct":0.267575682963586},{"delta":0.9,"premium":23.195074626865676,"strike":186.5820895522388,"iv":0.33792507462686566,"gamma":0.011171641791044773,"theta":-0.02814417910447759,"vega":0.07997552238805966,"rho":-0.13560512912354653,"breakevenPct":0.14518284312293508}]},"raw":{"call":[{"delta":0.1,"premium":0.9556365165389014,"strike":195.42250936629617,"iv":0.46079376518343396,"gamma":0.008253153079485489,"theta":-0.06631413297310698,"vega":0.08038722777931674,"rho":0.011568046688717944,"breakevenPct":20.094267296254323},{"delta":0.15,"premium":1.2697400241837968,"strike":183.48851269649336,"iv":0.36288536880290206,"gamma":0.013748730350665055,"theta":-0.06921777509068924,"vega":0.10611523579201934,"rho":0.017403966006793264,"breakevenPct":12.988168248946385},{"delta":0.2,"premium":1.8592200725513908,"strike":180.46553808948005,"iv":0.37745610640870614,"gamma":0.016046191051995166,"theta":-0.08705332527206772,"vega":0.12854570737605805,"rho":0.023247297334306312,"breakevenPct":11.499974414158157},{"delta":0.25,"premium":2.409782608695652,"strike":177.0336605890603,"iv":0.3684279102384292,"gamma":0.018654417952314165,"theta":-0.09638527349228612,"vega":0.1455858345021038,"rho":0.029114798030127453,"breakevenPct":9.737917806846834},{"delta":0.3,"premium":2.966004184100418,"strike":173.7573221757322,"iv":0.3556774058577406,"gamma":0.02119707112970711,"theta":-0.10318326359832636,"vega":0.16015899581589957,"rho":0.03498793577892521,"breakevenPct":8.07444126702093},{"delta":0.35,"premium":3.722422680412371,"strike":171.51030927835052,"iv":0.3622371134020619,"gamma":0.02219381443298969,"theta":-0.11233659793814432,"vega":0.17066494845360825,"rho":0.040808737266007734,"breakevenPct":7.1628742409264134},{"delta":0.4,"premium":4.581712962962963,"strike":169.33796296296296,"iv":0.36970138888888887,"gamma":0.022664814814814815,"theta":-0.12002407407407407,"vega":0.17802129629629632,"rho":0.046585817759393876,"breakevenPct":6.359880091686586},{"delta":0.45,"premium":5.302293577981652,"strike":166.9908256880734,"iv":0.3599146788990825,"gamma":0.023906422018348625,"theta":-0.12058165137614678,"vega":0.1824091743119266,"rho":0.052428795772414806,"breakevenPct":5.365165891667713},{"delta":0.5,"premium":6.07890625,"strike":164.828125,"iv":0.350946875,"gamma":0.024628125,"theta":-0.11937656249999999,"vega":0.18384843750000002,"rho":0.05824967088001484,"breakevenPct":4.517509326076307},{"delta":0.55,"premium":7.2173640167364015,"strike":162.7866108786611,"iv":0.35920543933054394,"gamma":0.023914644351464436,"theta":-0.1218,"vega":0.18235857740585773,"rho":0.06388866926590213,"breakevenPct":3.9652488352479667},{"delta":0.6,"premium":8.629999999999999,"strike":160.6,"iv":0.37285999999999997,"gamma":0.02248,"theta":-0.12404,"vega":0.178,"rho":0.06934888038819818,"breakevenPct":3.4919275929549847},{"delta":0.65,"premium":10.200691244239632,"strike":158.24884792626727,"iv":0.38442488479262676,"gamma":0.020899539170506912,"theta":-0.123447465437788,"vega":0.17064562211981565,"rho":0.07469604053729464,"breakevenPct":3.0146399036857248},{"delta":0.7,"premium":12.153246753246753,"strike":155.58441558441558,"iv":0.40048701298701295,"gamma":0.018884415584415587,"theta":-0.12163246753246754,"vega":0.16022077922077924,"rho":0.07977520404493528,"breakevenPct":2.5792944824255972},{"delta":0.75,"premium":14.405547652916072,"strike":152.63726884779516,"iv":0.41485376955903275,"gamma":0.01653072546230441,"theta":-0.11628933143669988,"vega":0.1461014224751067,"rho":0.08462987915157957,"breakevenPct":2.1543642983801483},{"delta":0.8,"premium":15.614651493598863,"strike":150.50355618776672,"iv":0.38811123755334276,"gamma":0.015534992887624464,"theta":-0.09857951635846371,"vega":0.1284627311522048,"rho":0.09021849125799555,"breakevenPct":1.5889234842010562},{"delta":0.85,"premium":18.41705426356589,"strike":147.03875968992247,"iv":0.39103906976744185,"gamma":0.012871782945736434,"theta":-0.08456868217054263,"vega":0.10647333333333334,"rho":0.09465277923976392,"breakevenPct":1.1838392572702834},{"delta":0.9,"premium":23.840983606557373,"strike":141.11475409836066,"iv":0.43563081967213113,"gamma":0.008791147540983608,"theta":-0.07360393442622952,"vega":0.08067934426229509,"rho":0.09709255542951796,"breakevenPct":0.8780196336338236}],"put":[{"delta":0.1,"premium":1.0436067262290216,"strike":140.4153021545621,"iv":0.4542624736311735,"gamma":0.00840294226653063,"theta":-0.06120820199645797,"vega":0.08045625174179472,"rho":-0.014381809585121162,"breakevenPct":14.767798784042881},{"delta":0.15,"premium":1.5689153439153438,"strike":146.0978835978836,"iv":0.4179079365079365,"gamma":0.012222222222222221,"theta":-0.07414867724867724,"vega":0.10719867724867725,"rho":-0.02134423193658491,"breakevenPct":11.613889277172065},{"delta":0.2,"premium":1.877364864864865,"strike":151.66216216216216,"iv":0.3490581081081081,"gamma":0.01743918918918919,"theta":-0.07356486486486487,"vega":0.12873378378378378,"rho":-0.028406238270476763,"breakevenPct":8.399708110752636},{"delta":0.25,"premium":2.284985835694051,"strike":155.05382436260624,"iv":0.31715949008498584,"gamma":0.0217,"theta":-0.07549745042492918,"vega":0.14644900849858358,"rho":-0.03549907965264377,"breakevenPct":6.574829667984239},{"delta":0.3,"premium":3.156172839506173,"strike":156.68312757201647,"iv":0.3412810699588477,"gamma":0.022109876543209877,"theta":-0.08866419753086419,"vega":0.16019876543209877,"rho":-0.042692601958769866,"breakevenPct":6.111206743817103},{"delta":0.35,"premium":3.6922413793103437,"strike":159.04022988505747,"iv":0.3229045977011494,"gamma":0.024923563218390808,"theta":-0.08845114942528734,"vega":0.1707212643678161,"rho":-0.049786532124597625,"breakevenPct":4.997560845311208},{"delta":0.4,"premium":4.401796407185629,"strike":160.99401197604791,"iv":0.3179461077844311,"gamma":0.026380239520958085,"theta":-0.0900694610778443,"vega":0.1780874251497006,"rho":-0.05693692735151103,"breakevenPct":4.236658776380711},{"delta":0.45,"premium":5.07204081632653,"strike":162.8530612244898,"iv":0.30785469387755104,"gamma":0.02794448979591837,"theta":-0.0883134693877551,"vega":0.18236489795918367,"rho":-0.06405811533634964,"breakevenPct":3.509649946084119},{"delta":0.5,"premium":6.139416058394161,"strike":164.67883211678833,"iv":0.3153138686131387,"gamma":0.027435766423357665,"theta":-0.09048905109489051,"vega":0.18376788321167883,"rho":-0.07135345185638696,"breakevenPct":3.0458561286728605},{"delta":0.55,"premium":7.2466850828729275,"strike":166.5331491712707,"iv":0.31911353591160213,"gamma":0.026992817679558016,"theta":-0.08990248618784527,"vega":0.18223370165745856,"rho":-0.07868857627180936,"breakevenPct":2.5890019028878526},{"delta":0.6,"premium":8.00930599369085,"strike":168.24290220820188,"iv":0.30402523659305997,"gamma":0.02757287066246057,"theta":-0.08186687697160884,"vega":0.17792839116719245,"rho":-0.08581643559210309,"breakevenPct":2.009787050812728},{"delta":0.65,"premium":9.302380952380952,"strike":170.1904761904762,"iv":0.3050952380952381,"gamma":0.02637142857142857,"theta":-0.07738571428571428,"vega":0.17065714285714287,"rho":-0.09324603315098125,"breakevenPct":1.609530798620826},{"delta":0.7,"premium":10.805396825396825,"strike":172.2825396825397,"iv":0.3068225396825397,"gamma":0.024543492063492066,"theta":-0.07126793650793653,"vega":0.16006793650793652,"rho":-0.10080350915454013,"breakevenPct":1.2493010902991408},{"delta":0.75,"premium":12.070229007633586,"strike":174.17175572519085,"iv":0.2970209923664122,"gamma":0.023228244274809164,"theta":-0.06051793893129773,"vega":0.14635725190839696,"rho":-0.10819087128351959,"breakevenPct":0.8674616453294706},{"delta":0.8,"premium":13.708933582787651,"strike":176.32366697848457,"iv":0.287243592142189,"gamma":0.02070570626753976,"theta":-0.0477021515434986,"vega":0.12711637043966323,"rho":-0.11579483686792967,"breakevenPct":0.5536121601657918},{"delta":0.85,"premium":15.579840972871839,"strike":178.6623012160898,"iv":0.278310009354537,"gamma":0.017712254443405056,"theta":-0.03427839101964455,"vega":0.10541384471468665,"rho":-0.12354254918182471,"breakevenPct":0.267575682963586},{"delta":0.9,"premium":23.195074626865676,"strike":186.5820895522388,"iv":0.33792507462686566,"gamma":0.011171641791044773,"theta":-0.02814417910447759,"vega":0.07997552238805966,"rho":-0.13560512912354653,"breakevenPct":0.14518284312293508}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}