{"symbol":"SPXC","url":"https://intraalpha.com/companies/SPXC","capturedAt":"2026-10-22T23:56:47.589Z","state":"ready","quote":{"symbol":"SPXC","last_price":161,"prev_close":168.13,"regular_close":160.01,"change":-7.13,"change_pct":-4.2408,"regular_change":-8.12,"regular_change_pct":-4.8296,"extended_change":0.99,"extended_change_pct":0.6187,"bid":153.97,"ask":203.64,"bid_size":100,"ask_size":100,"volume":1112212,"vwap":159.198009,"open":164.25,"high":164.635,"low":156.12,"close":160.01,"trade_count":22180,"last_trade_at":"2026-10-22T23:24:05.891919999Z","last_quote_at":"2026-10-22T23:56:10.839235857Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:44.34698765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SPXC","fetched_at":"2026-10-22T23:56:46.842921+00:00","name":"SPX Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"SPX Corporation supplies infrastructure equipment for the heating, ventilation and cooling (HVAC), sensing and measurement, power transmission and generation, and industrial markets in the United States, China, South Africa, the United Kingdom, and internationally. The company is headquartered in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8420936000,"ebitda":521800000,"pe_ratio":29.65,"peg_ratio":0.977,"book_value":46.89,"dividend_per_share":null,"dividend_yield":null,"eps":5.67,"revenue_ttm":2475900000,"gross_profit_ttm":997500000,"profit_margin":0.113,"operating_margin_ttm":0.177,"return_on_assets_ttm":0.0676,"return_on_equity_ttm":0.147,"quarterly_earnings_growth":0.41,"quarterly_revenue_growth":0.229,"analyst_target_price":252.43,"analyst_number":1,"beta":1.241,"fifty_two_week_high":251.08,"fifty_two_week_low":156.12,"fifty_day_ma":185.64,"two_hundred_day_ma":209.02,"shares_outstanding":50086000,"forward_pe":17.57,"price_to_sales":3.401,"price_to_book":3.703,"ev_to_revenue":3.693,"ev_to_ebitda":17.12},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:46.842921+00:00"},"optionObservedAt":"2026-10-22T19:59:20.544Z","bars":[{"c":166.01,"h":166.01,"l":166.01,"n":10,"o":166.01,"t":"2026-10-15T12:15:00Z","v":289,"vw":166.01},{"c":165.15,"h":165.15,"l":165.15,"n":4,"o":165.15,"t":"2026-10-15T12:30:00Z","v":115,"vw":165.15},{"c":163.39,"h":165.5,"l":161.6135,"n":91,"o":164.64,"t":"2026-10-15T13:30:00Z","v":8302,"vw":164.506691},{"c":163.83,"h":164.24,"l":163.46,"n":49,"o":164.24,"t":"2026-10-15T13:35:00Z","v":1522,"vw":163.8407},{"c":165.02,"h":165.02,"l":164.56,"n":17,"o":164.63,"t":"2026-10-15T13:40:00Z","v":432,"vw":164.736667},{"c":163.27,"h":163.27,"l":162.68,"n":150,"o":163.22,"t":"2026-10-15T13:45:00Z","v":4999,"vw":163.002897},{"c":162.915,"h":163.185,"l":162.52,"n":232,"o":163.06,"t":"2026-10-15T13:50:00Z","v":10112,"vw":162.85059},{"c":162.88,"h":163.07,"l":162.421,"n":210,"o":162.735,"t":"2026-10-15T13:55:00Z","v":6112,"vw":162.645375},{"c":163.43,"h":164.33,"l":163.16,"n":350,"o":163.23,"t":"2026-10-15T14:00:00Z","v":10908,"vw":163.687677},{"c":164,"h":164.12,"l":163.435,"n":135,"o":163.435,"t":"2026-10-15T14:05:00Z","v":3482,"vw":163.746427},{"c":162.935,"h":163.9,"l":162.56,"n":214,"o":163.9,"t":"2026-10-15T14:10:00Z","v":5202,"vw":163.256827},{"c":163.19,"h":163.64,"l":162.9775,"n":86,"o":162.9775,"t":"2026-10-15T14:15:00Z","v":2020,"vw":163.213554},{"c":162.6,"h":163.225,"l":162.6,"n":124,"o":163.2,"t":"2026-10-15T14:20:00Z","v":2136,"vw":162.915198},{"c":162.455,"h":162.885,"l":162.455,"n":145,"o":162.875,"t":"2026-10-15T14:25:00Z","v":3753,"vw":162.665287},{"c":163.155,"h":163.28,"l":161.975,"n":203,"o":162.25,"t":"2026-10-15T14:30:00Z","v":5871,"vw":162.345165},{"c":164.25,"h":164.31,"l":162.78,"n":540,"o":162.91,"t":"2026-10-15T14:35:00Z","v":10453,"vw":163.828539},{"c":165.555,"h":165.6,"l":164.82,"n":202,"o":164.97,"t":"2026-10-15T14:40:00Z","v":10152,"vw":165.171313},{"c":165.1,"h":165.95,"l":165.06,"n":334,"o":165.55,"t":"2026-10-15T14:45:00Z","v":11800,"vw":165.602297},{"c":164.655,"h":164.655,"l":164.29,"n":59,"o":164.61,"t":"2026-10-15T14:50:00Z","v":2195,"vw":164.388547},{"c":165.39,"h":165.39,"l":164.85,"n":221,"o":164.85,"t":"2026-10-15T14:55:00Z","v":5374,"vw":165.062022},{"c":165.645,"h":165.645,"l":165.205,"n":135,"o":165.205,"t":"2026-10-15T15:00:00Z","v":2928,"vw":165.403001},{"c":164.88,"h":166.06,"l":164.655,"n":278,"o":165.925,"t":"2026-10-15T15:05:00Z","v":6939,"vw":165.519438},{"c":165.935,"h":166.21,"l":165.22,"n":115,"o":165.22,"t":"2026-10-15T15:10:00Z","v":3878,"vw":165.815619},{"c":165.925,"h":166.34,"l":165.865,"n":242,"o":166.2,"t":"2026-10-15T15:15:00Z","v":11034,"vw":166.142399},{"c":165.68,"h":166.175,"l":165.67,"n":367,"o":165.85,"t":"2026-10-15T15:20:00Z","v":17655,"vw":165.998639},{"c":165.66,"h":165.88,"l":165.66,"n":76,"o":165.83,"t":"2026-10-15T15:25:00Z","v":1794,"vw":165.716196},{"c":165.115,"h":165.32,"l":165.115,"n":102,"o":165.32,"t":"2026-10-15T15:30:00Z","v":2586,"vw":165.166875},{"c":165.15,"h":165.46,"l":165.15,"n":188,"o":165.46,"t":"2026-10-15T15:35:00Z","v":3108,"vw":165.34087},{"c":165.39,"h":165.46,"l":165.1275,"n":83,"o":165.1275,"t":"2026-10-15T15:40:00Z","v":2121,"vw":165.329827},{"c":165.345,"h":165.58,"l":165.1,"n":86,"o":165.38,"t":"2026-10-15T15:45:00Z","v":2175,"vw":165.422025},{"c":165.45,"h":165.49,"l":165.26,"n":258,"o":165.26,"t":"2026-10-15T15:50:00Z","v":7291,"vw":165.308429},{"c":165.74,"h":165.83,"l":165.44,"n":227,"o":165.44,"t":"2026-10-15T15:55:00Z","v":5420,"vw":165.678228},{"c":165.515,"h":165.7,"l":165.51,"n":122,"o":165.59,"t":"2026-10-15T16:00:00Z","v":2240,"vw":165.600802},{"c":165.175,"h":165.5175,"l":165.175,"n":61,"o":165.5175,"t":"2026-10-15T16:05:00Z","v":2186,"vw":165.373571},{"c":165.31,"h":165.31,"l":165.26,"n":171,"o":165.26,"t":"2026-10-15T16:10:00Z","v":1861,"vw":165.283721},{"c":165.2,"h":165.285,"l":164.99,"n":246,"o":165.285,"t":"2026-10-15T16:15:00Z","v":5068,"vw":165.129072},{"c":164.86,"h":165.185,"l":164.755,"n":147,"o":165.18,"t":"2026-10-15T16:20:00Z","v":17968,"vw":164.802657},{"c":165.27,"h":165.27,"l":164.835,"n":142,"o":164.855,"t":"2026-10-15T16:25:00Z","v":5148,"vw":165.021297},{"c":165.62,"h":165.78,"l":165.28,"n":170,"o":165.28,"t":"2026-10-15T16:30:00Z","v":4971,"vw":165.506929},{"c":165.57,"h":165.93,"l":165.57,"n":281,"o":165.67,"t":"2026-10-15T16:35:00Z","v":12772,"vw":165.837031},{"c":165.5925,"h":165.75,"l":165.5925,"n":28,"o":165.675,"t":"2026-10-15T16:40:00Z","v":654,"vw":165.6725},{"c":165.81,"h":165.81,"l":165.57,"n":91,"o":165.72,"t":"2026-10-15T16:45:00Z","v":1797,"vw":165.712869},{"c":166.01,"h":166.01,"l":165.36,"n":193,"o":165.5616,"t":"2026-10-15T16:50:00Z","v":8511,"vw":165.526336},{"c":166.67,"h":166.9,"l":166.2,"n":213,"o":166.2,"t":"2026-10-15T16:55:00Z","v":7496,"vw":166.350617},{"c":166.2591,"h":166.665,"l":166.2591,"n":111,"o":166.665,"t":"2026-10-15T17:00:00Z","v":4543,"vw":166.483919},{"c":166.9,"h":167,"l":166.495,"n":171,"o":166.495,"t":"2026-10-15T17:05:00Z","v":5692,"vw":166.783049},{"c":167.06,"h":167.13,"l":166.995,"n":94,"o":167.13,"t":"2026-10-15T17:10:00Z","v":2372,"vw":167.063285},{"c":167.2825,"h":167.4,"l":166.91,"n":202,"o":167.075,"t":"2026-10-15T17:15:00Z","v":7335,"vw":167.210341},{"c":167.415,"h":167.415,"l":167.12,"n":44,"o":167.13,"t":"2026-10-15T17:20:00Z","v":1077,"vw":167.251429},{"c":167.47,"h":167.47,"l":167.2901,"n":45,"o":167.44,"t":"2026-10-15T17:25:00Z","v":826,"vw":167.405857},{"c":167.455,"h":167.6,"l":167.31,"n":227,"o":167.49,"t":"2026-10-15T17:30:00Z","v":6932,"vw":167.494185},{"c":167.21,"h":167.41,"l":167.21,"n":59,"o":167.23,"t":"2026-10-15T17:35:00Z","v":2642,"vw":167.24508},{"c":167.36,"h":167.6,"l":167.29,"n":150,"o":167.44,"t":"2026-10-15T17:40:00Z","v":4870,"vw":167.39814},{"c":166.91,"h":167.2351,"l":166.75,"n":176,"o":167.17,"t":"2026-10-15T17:45:00Z","v":7059,"vw":167.008818},{"c":166.92,"h":167.19,"l":166.92,"n":158,"o":167.13,"t":"2026-10-15T17:50:00Z","v":4480,"vw":167.092264},{"c":166.89,"h":166.895,"l":166.89,"n":63,"o":166.895,"t":"2026-10-15T17:55:00Z","v":1235,"vw":166.891587},{"c":166.42,"h":166.92,"l":166.42,"n":155,"o":166.92,"t":"2026-10-15T18:00:00Z","v":4726,"vw":166.655963},{"c":166.07,"h":166.34,"l":166.07,"n":86,"o":166.34,"t":"2026-10-15T18:05:00Z","v":1896,"vw":166.168541},{"c":165.87,"h":166.14,"l":165.87,"n":62,"o":166.09,"t":"2026-10-15T18:10:00Z","v":1497,"vw":166.078104},{"c":166.4,"h":166.4,"l":165.87,"n":150,"o":166.12,"t":"2026-10-15T18:15:00Z","v":2975,"vw":166.254583},{"c":166.285,"h":166.4,"l":166.23,"n":106,"o":166.23,"t":"2026-10-15T18:20:00Z","v":3686,"vw":166.279688},{"c":166.74,"h":166.88,"l":166.44,"n":207,"o":166.44,"t":"2026-10-15T18:25:00Z","v":8896,"vw":166.720005},{"c":166.76,"h":167.015,"l":166.7142,"n":107,"o":167.015,"t":"2026-10-15T18:30:00Z","v":2672,"vw":166.868309},{"c":166.53,"h":166.8,"l":166.45,"n":122,"o":166.73,"t":"2026-10-15T18:35:00Z","v":4411,"vw":166.696197},{"c":166.82,"h":166.82,"l":166.555,"n":149,"o":166.66,"t":"2026-10-15T18:40:00Z","v":3847,"vw":166.666558},{"c":166.92,"h":167.01,"l":166.92,"n":19,"o":167.01,"t":"2026-10-15T18:45:00Z","v":418,"vw":166.966522},{"c":167.0451,"h":167.17,"l":166.97,"n":245,"o":166.97,"t":"2026-10-15T18:50:00Z","v":9186,"vw":167.031237},{"c":167.19,"h":167.26,"l":167.16,"n":142,"o":167.24,"t":"2026-10-15T18:55:00Z","v":3400,"vw":167.198983},{"c":167.445,"h":167.58,"l":167.445,"n":87,"o":167.49,"t":"2026-10-15T19:00:00Z","v":1522,"vw":167.505},{"c":167.57,"h":167.57,"l":167.3,"n":176,"o":167.445,"t":"2026-10-15T19:05:00Z","v":4687,"vw":167.435568},{"c":167.82,"h":167.89,"l":167.665,"n":198,"o":167.74,"t":"2026-10-15T19:10:00Z","v":6313,"vw":167.78194},{"c":168.18,"h":168.27,"l":167.89,"n":174,"o":167.89,"t":"2026-10-15T19:15:00Z","v":3866,"vw":168.072859},{"c":168.55,"h":168.66,"l":168.27,"n":354,"o":168.27,"t":"2026-10-15T19:20:00Z","v":11031,"vw":168.429857},{"c":168.72,"h":168.72,"l":168.48,"n":255,"o":168.585,"t":"2026-10-15T19:25:00Z","v":7000,"vw":168.587476},{"c":169.01,"h":169.01,"l":168.655,"n":365,"o":168.655,"t":"2026-10-15T19:30:00Z","v":9225,"vw":168.855978},{"c":168.94,"h":169.22,"l":168.94,"n":436,"o":169.05,"t":"2026-10-15T19:35:00Z","v":10103,"vw":169.073558},{"c":168.74,"h":168.94,"l":168.73,"n":349,"o":168.81,"t":"2026-10-15T19:40:00Z","v":9530,"vw":168.837606},{"c":168.26,"h":168.74,"l":168.25,"n":390,"o":168.74,"t":"2026-10-15T19:45:00Z","v":12160,"vw":168.58451},{"c":167.3,"h":168.29,"l":167.21,"n":638,"o":168.225,"t":"2026-10-15T19:50:00Z","v":26244,"vw":167.793097},{"c":167.42,"h":168.02,"l":167.17,"n":1905,"o":167.26,"t":"2026-10-15T19:55:00Z","v":61526,"vw":167.670551},{"c":167.42,"h":167.42,"l":167.42,"n":59,"o":167.42,"t":"2026-10-15T20:00:00Z","v":91276,"vw":167.42},{"c":167.01,"h":167.42,"l":167.01,"n":3,"o":167.42,"t":"2026-10-16T13:10:00Z","v":202,"vw":167.215},{"c":166.23,"h":168.96,"l":166.23,"n":80,"o":167.96,"t":"2026-10-16T13:30:00Z","v":5713,"vw":167.842514},{"c":166.305,"h":166.72,"l":165.89,"n":42,"o":166.12,"t":"2026-10-16T13:35:00Z","v":2166,"vw":166.275793},{"c":167.55,"h":168.64,"l":166.31,"n":125,"o":166.5125,"t":"2026-10-16T13:40:00Z","v":5759,"vw":167.078039},{"c":168.11,"h":168.59,"l":167.79,"n":111,"o":168.29,"t":"2026-10-16T13:45:00Z","v":4150,"vw":168.237494},{"c":168.72,"h":168.72,"l":168.295,"n":47,"o":168.295,"t":"2026-10-16T13:50:00Z","v":1502,"vw":168.353125},{"c":169.95,"h":169.95,"l":168.67,"n":129,"o":168.67,"t":"2026-10-16T13:55:00Z","v":3489,"vw":168.952487},{"c":169.37,"h":169.49,"l":168.615,"n":274,"o":169.275,"t":"2026-10-16T14:00:00Z","v":9406,"vw":168.906624},{"c":168.08,"h":168.79,"l":168.08,"n":156,"o":168.79,"t":"2026-10-16T14:05:00Z","v":2191,"vw":168.473177},{"c":168.13,"h":168.3,"l":168.13,"n":53,"o":168.13,"t":"2026-10-16T14:10:00Z","v":1600,"vw":168.186667},{"c":167.46,"h":168.19,"l":167.46,"n":123,"o":168.19,"t":"2026-10-16T14:15:00Z","v":3686,"vw":167.814},{"c":168.35,"h":168.35,"l":167.505,"n":108,"o":167.505,"t":"2026-10-16T14:20:00Z","v":3004,"vw":168.030298},{"c":168.5207,"h":168.5207,"l":168.32,"n":49,"o":168.32,"t":"2026-10-16T14:25:00Z","v":1537,"vw":168.42603},{"c":168.4,"h":168.59,"l":168.0301,"n":127,"o":168.56,"t":"2026-10-16T14:30:00Z","v":2878,"vw":168.285048},{"c":168.45,"h":168.45,"l":168.15,"n":181,"o":168.405,"t":"2026-10-16T14:35:00Z","v":5429,"vw":168.259777},{"c":167.69,"h":167.9,"l":167.5992,"n":214,"o":167.84,"t":"2026-10-16T14:40:00Z","v":5913,"vw":167.752207},{"c":167.753,"h":167.96,"l":167.58,"n":66,"o":167.58,"t":"2026-10-16T14:45:00Z","v":1677,"vw":167.754631},{"c":167.5,"h":168.22,"l":167.5,"n":246,"o":168.13,"t":"2026-10-16T14:50:00Z","v":4974,"vw":167.895013},{"c":167.84,"h":167.84,"l":167.84,"n":28,"o":167.84,"t":"2026-10-16T14:55:00Z","v":676,"vw":167.84},{"c":166.97,"h":167.45,"l":166.97,"n":155,"o":167.43,"t":"2026-10-16T15:00:00Z","v":3732,"vw":167.253611},{"c":166.36,"h":166.94,"l":166.36,"n":114,"o":166.94,"t":"2026-10-16T15:05:00Z","v":2961,"vw":166.604125},{"c":166.19,"h":166.28,"l":166.18,"n":117,"o":166.28,"t":"2026-10-16T15:10:00Z","v":3020,"vw":166.206563},{"c":166.155,"h":166.155,"l":165.98,"n":71,"o":165.98,"t":"2026-10-16T15:15:00Z","v":1322,"vw":166.07},{"c":166.05,"h":166.05,"l":165.58,"n":137,"o":165.93,"t":"2026-10-16T15:20:00Z","v":3667,"vw":165.855556},{"c":166.03,"h":166.28,"l":166.03,"n":71,"o":166.1975,"t":"2026-10-16T15:25:00Z","v":1598,"vw":166.13128},{"c":166.085,"h":166.085,"l":166.065,"n":81,"o":166.065,"t":"2026-10-16T15:30:00Z","v":966,"vw":166.075},{"c":166.35,"h":166.35,"l":166.08,"n":103,"o":166.085,"t":"2026-10-16T15:35:00Z","v":2070,"vw":166.224689},{"c":166.34,"h":166.38,"l":166.0175,"n":268,"o":166.21,"t":"2026-10-16T15:40:00Z","v":5958,"vw":166.263805},{"c":166.31,"h":166.57,"l":166.31,"n":239,"o":166.5,"t":"2026-10-16T15:45:00Z","v":4312,"vw":166.48},{"c":166.385,"h":166.385,"l":166.31,"n":29,"o":166.31,"t":"2026-10-16T15:50:00Z","v":753,"vw":166.3475},{"c":166.4,"h":166.88,"l":166.39,"n":168,"o":166.395,"t":"2026-10-16T16:00:00Z","v":3575,"vw":166.519643},{"c":166.76,"h":167.03,"l":166.715,"n":54,"o":167.01,"t":"2026-10-16T16:05:00Z","v":2827,"vw":166.860192},{"c":167.1375,"h":167.25,"l":167,"n":102,"o":167.01,"t":"2026-10-16T16:10:00Z","v":2674,"vw":167.109379},{"c":167.15,"h":167.15,"l":166.84,"n":141,"o":167.13,"t":"2026-10-16T16:15:00Z","v":3096,"vw":166.977441},{"c":167.09,"h":167.09,"l":166.9288,"n":61,"o":167.02,"t":"2026-10-16T16:20:00Z","v":2289,"vw":166.944886},{"c":167.08,"h":167.09,"l":166.895,"n":155,"o":167.09,"t":"2026-10-16T16:25:00Z","v":4752,"vw":166.992048},{"c":166.4575,"h":166.84,"l":166.4575,"n":115,"o":166.84,"t":"2026-10-16T16:30:00Z","v":2848,"vw":166.708267},{"c":166.73,"h":166.77,"l":166.335,"n":70,"o":166.77,"t":"2026-10-16T16:35:00Z","v":1760,"vw":166.549113},{"c":166.715,"h":166.715,"l":166.715,"n":16,"o":166.715,"t":"2026-10-16T16:40:00Z","v":293,"vw":166.715},{"c":166.405,"h":166.72,"l":166.33,"n":161,"o":166.72,"t":"2026-10-16T16:45:00Z","v":4678,"vw":166.48543},{"c":166.56,"h":166.5999,"l":166.185,"n":94,"o":166.5999,"t":"2026-10-16T16:50:00Z","v":2753,"vw":166.297264},{"c":166.16,"h":166.21,"l":166.15,"n":67,"o":166.2025,"t":"2026-10-16T16:55:00Z","v":2151,"vw":166.183532},{"c":165.76,"h":166.2048,"l":165.71,"n":108,"o":166.2048,"t":"2026-10-16T17:00:00Z","v":2919,"vw":165.895891},{"c":165.45,"h":165.45,"l":165.4425,"n":56,"o":165.4425,"t":"2026-10-16T17:05:00Z","v":1051,"vw":165.4475},{"c":166.14,"h":166.14,"l":165.83,"n":115,"o":165.83,"t":"2026-10-16T17:10:00Z","v":2823,"vw":165.887858},{"c":166.33,"h":166.33,"l":166.07,"n":25,"o":166.07,"t":"2026-10-16T17:15:00Z","v":454,"vw":166.2},{"c":166.08,"h":166.08,"l":165.81,"n":203,"o":165.95,"t":"2026-10-16T17:20:00Z","v":3917,"vw":165.913636},{"c":166.52,"h":166.52,"l":166.115,"n":48,"o":166.21,"t":"2026-10-16T17:25:00Z","v":1015,"vw":166.240437},{"c":166.58,"h":166.58,"l":166.18,"n":178,"o":166.23,"t":"2026-10-16T17:30:00Z","v":4139,"vw":166.262593},{"c":166.13,"h":166.37,"l":165.87,"n":204,"o":166.37,"t":"2026-10-16T17:35:00Z","v":4352,"vw":166.116008},{"c":166.51,"h":166.56,"l":165.97,"n":91,"o":165.97,"t":"2026-10-16T17:40:00Z","v":1914,"vw":166.343333},{"c":166.08,"h":166.345,"l":165.79,"n":177,"o":166.34,"t":"2026-10-16T17:45:00Z","v":4224,"vw":166.022941},{"c":165.73,"h":165.73,"l":165.73,"n":12,"o":165.73,"t":"2026-10-16T17:50:00Z","v":320,"vw":165.73},{"c":165.6,"h":165.685,"l":165.6,"n":53,"o":165.685,"t":"2026-10-16T17:55:00Z","v":820,"vw":165.62625},{"c":165.39,"h":165.51,"l":165.1875,"n":79,"o":165.46,"t":"2026-10-16T18:00:00Z","v":1866,"vw":165.36},{"c":165.69,"h":165.69,"l":165.24,"n":61,"o":165.24,"t":"2026-10-16T18:05:00Z","v":1608,"vw":165.285825},{"c":165.25,"h":165.42,"l":165.1801,"n":87,"o":165.42,"t":"2026-10-16T18:10:00Z","v":1155,"vw":165.262275},{"c":164.895,"h":165.55,"l":164.83,"n":136,"o":165.45,"t":"2026-10-16T18:15:00Z","v":3868,"vw":165.235937},{"c":165.33,"h":165.33,"l":164.87,"n":120,"o":164.87,"t":"2026-10-16T18:20:00Z","v":2584,"vw":165.123333},{"c":165.45,"h":165.45,"l":165.17,"n":143,"o":165.3825,"t":"2026-10-16T18:25:00Z","v":2332,"vw":165.3045},{"c":165.16,"h":165.465,"l":165.06,"n":181,"o":165.25,"t":"2026-10-16T18:30:00Z","v":3888,"vw":165.233182},{"c":165,"h":165.2,"l":164.99,"n":180,"o":165.2,"t":"2026-10-16T18:35:00Z","v":3146,"vw":165.031667},{"c":165.3,"h":165.3,"l":164.93,"n":189,"o":165.24,"t":"2026-10-16T18:40:00Z","v":4376,"vw":165.062237},{"c":165.5,"h":165.65,"l":165.27,"n":205,"o":165.39,"t":"2026-10-16T18:45:00Z","v":5366,"vw":165.467778},{"c":165.42,"h":165.49,"l":165.21,"n":130,"o":165.49,"t":"2026-10-16T18:50:00Z","v":3541,"vw":165.338},{"c":165.3,"h":165.32,"l":165.02,"n":147,"o":165.21,"t":"2026-10-16T18:55:00Z","v":3563,"vw":165.174742},{"c":165.21,"h":165.28,"l":165,"n":157,"o":165.19,"t":"2026-10-16T19:00:00Z","v":6148,"vw":165.094573},{"c":164.815,"h":165.26,"l":164.74,"n":205,"o":165.26,"t":"2026-10-16T19:05:00Z","v":5862,"vw":164.923426},{"c":165.44,"h":165.44,"l":164.82,"n":207,"o":164.82,"t":"2026-10-16T19:10:00Z","v":4886,"vw":165.148757},{"c":164.98,"h":165.46,"l":164.98,"n":270,"o":165.46,"t":"2026-10-16T19:15:00Z","v":7056,"vw":165.234871},{"c":165.31,"h":165.52,"l":165.31,"n":157,"o":165.52,"t":"2026-10-16T19:20:00Z","v":3951,"vw":165.370153},{"c":165.245,"h":165.46,"l":165.15,"n":185,"o":165.15,"t":"2026-10-16T19:25:00Z","v":5269,"vw":165.267857},{"c":165.065,"h":165.51,"l":164.995,"n":342,"o":165.46,"t":"2026-10-16T19:30:00Z","v":9356,"vw":165.215334},{"c":165.34,"h":165.43,"l":165.1056,"n":362,"o":165.28,"t":"2026-10-16T19:35:00Z","v":7794,"vw":165.324086},{"c":165.2,"h":165.37,"l":165.12,"n":297,"o":165.37,"t":"2026-10-16T19:40:00Z","v":6505,"vw":165.239711},{"c":165.375,"h":165.46,"l":165.16,"n":442,"o":165.16,"t":"2026-10-16T19:45:00Z","v":10757,"vw":165.279211},{"c":165.66,"h":165.98,"l":165.49,"n":614,"o":165.49,"t":"2026-10-16T19:50:00Z","v":14439,"vw":165.774206},{"c":166.04,"h":166.08,"l":165.42,"n":1448,"o":165.43,"t":"2026-10-16T19:55:00Z","v":46582,"vw":165.73749},{"c":166.04,"h":166.04,"l":165.95,"n":56,"o":165.95,"t":"2026-10-16T20:00:00Z","v":498067,"vw":166.039719},{"c":168.57,"h":168.57,"l":168.57,"n":1,"o":168.57,"t":"2026-10-19T11:05:00Z","v":100,"vw":168.57},{"c":168.5,"h":169.01,"l":168.5,"n":12,"o":169.01,"t":"2026-10-19T12:00:00Z","v":377,"vw":168.84},{"c":168.385,"h":168.385,"l":166.43,"n":92,"o":168.37,"t":"2026-10-19T13:30:00Z","v":5955,"vw":168.07691},{"c":167.21,"h":167.21,"l":166.54,"n":69,"o":167.2051,"t":"2026-10-19T13:35:00Z","v":1483,"vw":166.921443},{"c":167.16,"h":167.26,"l":166.0301,"n":101,"o":167.07,"t":"2026-10-19T13:40:00Z","v":8349,"vw":166.29657},{"c":167.345,"h":167.61,"l":166.95,"n":86,"o":166.95,"t":"2026-10-19T13:45:00Z","v":1627,"vw":167.321793},{"c":166.35,"h":167.52,"l":166.35,"n":79,"o":167.42,"t":"2026-10-19T13:50:00Z","v":4223,"vw":167.221865},{"c":166.12,"h":166.12,"l":166.11,"n":42,"o":166.11,"t":"2026-10-19T13:55:00Z","v":698,"vw":166.115},{"c":166.02,"h":166.02,"l":166.02,"n":17,"o":166.02,"t":"2026-10-19T14:00:00Z","v":503,"vw":166.02},{"c":166.46,"h":166.64,"l":166.155,"n":76,"o":166.155,"t":"2026-10-19T14:05:00Z","v":1859,"vw":166.371111},{"c":166.71,"h":166.78,"l":166.53,"n":162,"o":166.53,"t":"2026-10-19T14:10:00Z","v":6300,"vw":166.686191},{"c":167.1,"h":167.28,"l":166.72,"n":118,"o":166.725,"t":"2026-10-19T14:15:00Z","v":3366,"vw":166.968289},{"c":167.015,"h":167.1,"l":166.725,"n":73,"o":167.1,"t":"2026-10-19T14:20:00Z","v":2389,"vw":166.978958},{"c":166.91,"h":167.2,"l":166.66,"n":180,"o":166.9,"t":"2026-10-19T14:25:00Z","v":4168,"vw":166.868794},{"c":166.265,"h":166.68,"l":166.155,"n":84,"o":166.65,"t":"2026-10-19T14:30:00Z","v":2575,"vw":166.443182},{"c":166.25,"h":166.25,"l":165.99,"n":110,"o":166.065,"t":"2026-10-19T14:35:00Z","v":3165,"vw":166.11873},{"c":166.63,"h":166.82,"l":166.32,"n":142,"o":166.32,"t":"2026-10-19T14:40:00Z","v":2168,"vw":166.61375},{"c":167.0675,"h":167.305,"l":166.98,"n":138,"o":166.98,"t":"2026-10-19T14:45:00Z","v":3561,"vw":167.158335},{"c":167.15,"h":167.15,"l":167.15,"n":9,"o":167.15,"t":"2026-10-19T14:50:00Z","v":711,"vw":167.15},{"c":167.35,"h":167.35,"l":167.03,"n":256,"o":167.03,"t":"2026-10-19T14:55:00Z","v":2462,"vw":167.192587},{"c":168.03,"h":168.07,"l":167.58,"n":150,"o":167.6,"t":"2026-10-19T15:00:00Z","v":3622,"vw":167.797895},{"c":168.05,"h":168.05,"l":167.93,"n":73,"o":167.975,"t":"2026-10-19T15:05:00Z","v":1610,"vw":168.01},{"c":168.08,"h":168.09,"l":167.99,"n":79,"o":168.025,"t":"2026-10-19T15:10:00Z","v":1963,"vw":168.052143},{"c":168.435,"h":168.435,"l":168.08,"n":111,"o":168.115,"t":"2026-10-19T15:15:00Z","v":2899,"vw":168.211997},{"c":168.755,"h":168.755,"l":168.515,"n":94,"o":168.515,"t":"2026-10-19T15:20:00Z","v":1725,"vw":168.65894},{"c":168.695,"h":168.85,"l":168.695,"n":70,"o":168.85,"t":"2026-10-19T15:25:00Z","v":1424,"vw":168.778333},{"c":168.27,"h":168.45,"l":168.25,"n":157,"o":168.38,"t":"2026-10-19T15:30:00Z","v":5011,"vw":168.359592},{"c":168.48,"h":168.48,"l":168.25,"n":59,"o":168.25,"t":"2026-10-19T15:35:00Z","v":1392,"vw":168.412},{"c":168.65,"h":168.65,"l":168.44,"n":81,"o":168.45,"t":"2026-10-19T15:40:00Z","v":1669,"vw":168.51},{"c":168.3,"h":168.51,"l":168.3,"n":42,"o":168.51,"t":"2026-10-19T15:45:00Z","v":1028,"vw":168.436667},{"c":168.34,"h":168.445,"l":168.18,"n":93,"o":168.445,"t":"2026-10-19T15:50:00Z","v":1667,"vw":168.292903},{"c":168.115,"h":168.27,"l":168.11,"n":108,"o":168.11,"t":"2026-10-19T15:55:00Z","v":2553,"vw":168.14432},{"c":167.665,"h":168.185,"l":167.64,"n":112,"o":168.185,"t":"2026-10-19T16:00:00Z","v":2541,"vw":167.795851},{"c":167.51,"h":167.515,"l":167.435,"n":92,"o":167.515,"t":"2026-10-19T16:05:00Z","v":2135,"vw":167.502513},{"c":167.495,"h":167.535,"l":167.42,"n":146,"o":167.535,"t":"2026-10-19T16:10:00Z","v":3445,"vw":167.494818},{"c":167.185,"h":167.185,"l":167.18,"n":57,"o":167.18,"t":"2026-10-19T16:15:00Z","v":1091,"vw":167.1825},{"c":167.355,"h":167.42,"l":167.23,"n":135,"o":167.23,"t":"2026-10-19T16:20:00Z","v":3193,"vw":167.33555},{"c":167.585,"h":167.585,"l":167.46,"n":69,"o":167.46,"t":"2026-10-19T16:25:00Z","v":1478,"vw":167.52375},{"c":167.09,"h":167.44,"l":166.96,"n":186,"o":167.44,"t":"2026-10-19T16:30:00Z","v":4446,"vw":167.146742},{"c":167.21,"h":167.21,"l":167.08,"n":76,"o":167.095,"t":"2026-10-19T16:35:00Z","v":2044,"vw":167.160556},{"c":167.385,"h":167.6599,"l":167.26,"n":100,"o":167.26,"t":"2026-10-19T16:40:00Z","v":4348,"vw":167.568165},{"c":167.55,"h":167.55,"l":167.455,"n":87,"o":167.49,"t":"2026-10-19T16:45:00Z","v":4145,"vw":167.488332},{"c":167.5325,"h":167.74,"l":167.48,"n":94,"o":167.595,"t":"2026-10-19T16:50:00Z","v":2048,"vw":167.56675},{"c":167.45,"h":167.56,"l":167.44,"n":88,"o":167.56,"t":"2026-10-19T16:55:00Z","v":2798,"vw":167.489178},{"c":167.115,"h":167.14,"l":166.93,"n":139,"o":167.14,"t":"2026-10-19T17:00:00Z","v":3248,"vw":167.057451},{"c":167.08,"h":167.085,"l":167.08,"n":24,"o":167.085,"t":"2026-10-19T17:05:00Z","v":879,"vw":167.083395},{"c":167.35,"h":167.37,"l":167.31,"n":94,"o":167.37,"t":"2026-10-19T17:10:00Z","v":1469,"vw":167.332},{"c":167.355,"h":167.355,"l":167.355,"n":21,"o":167.355,"t":"2026-10-19T17:15:00Z","v":345,"vw":167.355},{"c":167.41,"h":167.41,"l":167.22,"n":97,"o":167.23,"t":"2026-10-19T17:20:00Z","v":2776,"vw":167.283367},{"c":167.66,"h":167.83,"l":167.24,"n":123,"o":167.36,"t":"2026-10-19T17:25:00Z","v":4281,"vw":167.440885},{"c":167.6214,"h":167.82,"l":167.595,"n":121,"o":167.61,"t":"2026-10-19T17:30:00Z","v":3892,"vw":167.718297},{"c":167.61,"h":167.79,"l":167.61,"n":78,"o":167.79,"t":"2026-10-19T17:35:00Z","v":2272,"vw":167.691743},{"c":167.83,"h":167.83,"l":167.65,"n":123,"o":167.655,"t":"2026-10-19T17:40:00Z","v":2813,"vw":167.783125},{"c":167.33,"h":167.825,"l":167.33,"n":165,"o":167.825,"t":"2026-10-19T17:45:00Z","v":5023,"vw":167.551054},{"c":167.24,"h":167.255,"l":167.24,"n":42,"o":167.25,"t":"2026-10-19T17:50:00Z","v":852,"vw":167.247418},{"c":167.28,"h":167.36,"l":167.28,"n":124,"o":167.28,"t":"2026-10-19T17:55:00Z","v":2928,"vw":167.32529},{"c":167.47,"h":167.56,"l":167.305,"n":164,"o":167.305,"t":"2026-10-19T18:00:00Z","v":3452,"vw":167.422941},{"c":167.295,"h":167.53,"l":167.28,"n":87,"o":167.48,"t":"2026-10-19T18:05:00Z","v":2879,"vw":167.379538},{"c":167.355,"h":167.45,"l":167.13,"n":76,"o":167.33,"t":"2026-10-19T18:10:00Z","v":1663,"vw":167.302727},{"c":167.54,"h":167.54,"l":167.43,"n":115,"o":167.43,"t":"2026-10-19T18:15:00Z","v":2628,"vw":167.470176},{"c":167.3,"h":167.65,"l":167.29,"n":159,"o":167.61,"t":"2026-10-19T18:20:00Z","v":4319,"vw":167.511014},{"c":167.29,"h":167.295,"l":167.19,"n":79,"o":167.23,"t":"2026-10-19T18:25:00Z","v":1785,"vw":167.249666},{"c":167.12,"h":167.33,"l":167.12,"n":56,"o":167.33,"t":"2026-10-19T18:30:00Z","v":1006,"vw":167.2525},{"c":167.07,"h":167.16,"l":167.07,"n":67,"o":167.1,"t":"2026-10-19T18:35:00Z","v":2411,"vw":167.112187},{"c":167.095,"h":167.12,"l":167.055,"n":46,"o":167.055,"t":"2026-10-19T18:40:00Z","v":2026,"vw":167.09099},{"c":167.185,"h":167.33,"l":167.005,"n":264,"o":167.23,"t":"2026-10-19T18:45:00Z","v":9241,"vw":167.129575},{"c":167.12,"h":167.155,"l":167.05,"n":98,"o":167.15,"t":"2026-10-19T18:50:00Z","v":3641,"vw":167.128436},{"c":167.03,"h":167.17,"l":167.03,"n":48,"o":167.17,"t":"2026-10-19T18:55:00Z","v":1270,"vw":167.091769},{"c":167.165,"h":167.26,"l":167.065,"n":186,"o":167.07,"t":"2026-10-19T19:00:00Z","v":5377,"vw":167.160092},{"c":167.26,"h":167.26,"l":167.07,"n":183,"o":167.08,"t":"2026-10-19T19:05:00Z","v":4640,"vw":167.162902},{"c":167.205,"h":167.28,"l":167.14,"n":126,"o":167.28,"t":"2026-10-19T19:10:00Z","v":3178,"vw":167.231429},{"c":167.39,"h":167.44,"l":167.24,"n":178,"o":167.24,"t":"2026-10-19T19:15:00Z","v":5019,"vw":167.31533},{"c":167.7,"h":167.7,"l":167.37,"n":190,"o":167.37,"t":"2026-10-19T19:20:00Z","v":5125,"vw":167.500821},{"c":167.635,"h":167.645,"l":167.52,"n":71,"o":167.645,"t":"2026-10-19T19:25:00Z","v":1944,"vw":167.601755},{"c":167.57,"h":167.73,"l":167.57,"n":188,"o":167.635,"t":"2026-10-19T19:30:00Z","v":4819,"vw":167.645813},{"c":167.635,"h":167.77,"l":167.62,"n":307,"o":167.72,"t":"2026-10-19T19:35:00Z","v":9048,"vw":167.702911},{"c":167.655,"h":167.8,"l":167.61,"n":269,"o":167.68,"t":"2026-10-19T19:40:00Z","v":6583,"vw":167.716843},{"c":167.38,"h":167.675,"l":167.27,"n":313,"o":167.675,"t":"2026-10-19T19:45:00Z","v":9145,"vw":167.477921},{"c":166.82,"h":167.27,"l":166.69,"n":460,"o":167.27,"t":"2026-10-19T19:50:00Z","v":13146,"vw":166.891362},{"c":166.48,"h":166.835,"l":166.45,"n":1378,"o":166.81,"t":"2026-10-19T19:55:00Z","v":44679,"vw":166.645766},{"c":166.5,"h":166.53,"l":166.5,"n":57,"o":166.53,"t":"2026-10-19T20:00:00Z","v":80169,"vw":166.500238},{"c":166.5,"h":166.5,"l":166.5,"n":1,"o":166.5,"t":"2026-10-20T11:15:00Z","v":100,"vw":166.5},{"c":163.24,"h":165.62,"l":163.24,"n":90,"o":164.24,"t":"2026-10-20T13:30:00Z","v":9223,"vw":164.203081},{"c":163.49,"h":163.49,"l":162.12,"n":94,"o":162.51,"t":"2026-10-20T13:35:00Z","v":2485,"vw":162.698418},{"c":163.325,"h":163.74,"l":162.81,"n":108,"o":163.74,"t":"2026-10-20T13:40:00Z","v":2266,"vw":163.404954},{"c":162.32,"h":163.74,"l":162.32,"n":74,"o":162.87,"t":"2026-10-20T13:45:00Z","v":1390,"vw":162.949615},{"c":163.14,"h":163.59,"l":162.875,"n":132,"o":162.875,"t":"2026-10-20T13:50:00Z","v":6190,"vw":163.110531},{"c":163.41,"h":163.43,"l":162.875,"n":243,"o":163.04,"t":"2026-10-20T13:55:00Z","v":9967,"vw":163.046787},{"c":163.72,"h":163.98,"l":162.995,"n":198,"o":163.39,"t":"2026-10-20T14:00:00Z","v":24965,"vw":163.311336},{"c":163.79,"h":164.6925,"l":163.79,"n":93,"o":164.19,"t":"2026-10-20T14:05:00Z","v":2340,"vw":164.267542},{"c":163.8,"h":163.8,"l":163.645,"n":59,"o":163.685,"t":"2026-10-20T14:10:00Z","v":1374,"vw":163.741667},{"c":165,"h":165,"l":163.86,"n":160,"o":163.86,"t":"2026-10-20T14:15:00Z","v":4905,"vw":164.209093},{"c":165.53,"h":165.53,"l":164.935,"n":76,"o":164.9475,"t":"2026-10-20T14:20:00Z","v":1779,"vw":165.068088},{"c":167.32,"h":167.32,"l":165.66,"n":83,"o":165.66,"t":"2026-10-20T14:25:00Z","v":1887,"vw":166.71875},{"c":165.91,"h":167.135,"l":165.91,"n":114,"o":167.135,"t":"2026-10-20T14:30:00Z","v":1896,"vw":166.523125},{"c":165.8125,"h":166.6018,"l":165.8125,"n":78,"o":165.94,"t":"2026-10-20T14:35:00Z","v":2205,"vw":166.026523},{"c":166.42,"h":166.53,"l":165.77,"n":111,"o":165.77,"t":"2026-10-20T14:40:00Z","v":2241,"vw":166.174375},{"c":165.4,"h":166.78,"l":165.4,"n":124,"o":166.58,"t":"2026-10-20T14:45:00Z","v":3886,"vw":166.330893},{"c":166.17,"h":166.17,"l":165.95,"n":23,"o":165.95,"t":"2026-10-20T14:50:00Z","v":598,"vw":166.072901},{"c":166.19,"h":166.51,"l":166.08,"n":153,"o":166.17,"t":"2026-10-20T14:55:00Z","v":7101,"vw":166.263297},{"c":166.095,"h":166.39,"l":165.925,"n":112,"o":166.35,"t":"2026-10-20T15:00:00Z","v":4325,"vw":166.283502},{"c":165.12,"h":165.77,"l":165.12,"n":139,"o":165.77,"t":"2026-10-20T15:05:00Z","v":2178,"vw":165.4145},{"c":164.015,"h":165.075,"l":163.97,"n":182,"o":165.075,"t":"2026-10-20T15:10:00Z","v":6562,"vw":164.073889},{"c":164.31,"h":164.5,"l":164.055,"n":77,"o":164.055,"t":"2026-10-20T15:15:00Z","v":1803,"vw":164.368258},{"c":164.14,"h":164.14,"l":163.95,"n":115,"o":164,"t":"2026-10-20T15:20:00Z","v":2194,"vw":164.048},{"c":164.17,"h":164.345,"l":164,"n":116,"o":164.24,"t":"2026-10-20T15:25:00Z","v":2498,"vw":164.156854},{"c":163.75,"h":164.04,"l":163.6,"n":143,"o":164,"t":"2026-10-20T15:30:00Z","v":4630,"vw":163.775457},{"c":163.41,"h":163.41,"l":163.41,"n":47,"o":163.41,"t":"2026-10-20T15:35:00Z","v":1001,"vw":163.41},{"c":163.8,"h":163.8,"l":163.5225,"n":121,"o":163.58,"t":"2026-10-20T15:40:00Z","v":2508,"vw":163.648542},{"c":163.4,"h":163.71,"l":163.37,"n":101,"o":163.71,"t":"2026-10-20T15:45:00Z","v":2324,"vw":163.534445},{"c":163.63,"h":163.63,"l":163.14,"n":155,"o":163.14,"t":"2026-10-20T15:50:00Z","v":2672,"vw":163.40582},{"c":163.62,"h":163.7675,"l":163.43,"n":108,"o":163.645,"t":"2026-10-20T15:55:00Z","v":4494,"vw":163.736603},{"c":163.45,"h":163.45,"l":163.45,"n":34,"o":163.45,"t":"2026-10-20T16:00:00Z","v":359,"vw":163.45},{"c":163.53,"h":163.68,"l":163.53,"n":83,"o":163.625,"t":"2026-10-20T16:05:00Z","v":1496,"vw":163.585458},{"c":163.37,"h":163.4,"l":163.37,"n":41,"o":163.4,"t":"2026-10-20T16:10:00Z","v":963,"vw":163.3925},{"c":162.865,"h":163.33,"l":162.8625,"n":145,"o":163.33,"t":"2026-10-20T16:15:00Z","v":2938,"vw":163.008571},{"c":163.29,"h":163.29,"l":162.85,"n":213,"o":162.85,"t":"2026-10-20T16:20:00Z","v":5458,"vw":163.14656},{"c":163.65,"h":163.65,"l":163.49,"n":134,"o":163.53,"t":"2026-10-20T16:25:00Z","v":2770,"vw":163.560714},{"c":163.42,"h":163.56,"l":163.42,"n":41,"o":163.505,"t":"2026-10-20T16:30:00Z","v":1198,"vw":163.515064},{"c":163.08,"h":163.4,"l":163.08,"n":116,"o":163.4,"t":"2026-10-20T16:35:00Z","v":3020,"vw":163.248599},{"c":162.57,"h":162.93,"l":162.3,"n":101,"o":162.93,"t":"2026-10-20T16:40:00Z","v":1815,"vw":162.637524},{"c":163.045,"h":163.045,"l":162.52,"n":175,"o":162.61,"t":"2026-10-20T16:45:00Z","v":4997,"vw":162.718169},{"c":162.26,"h":162.92,"l":162.26,"n":169,"o":162.92,"t":"2026-10-20T16:50:00Z","v":3714,"vw":162.559884},{"c":161.93,"h":162,"l":161.78,"n":91,"o":162,"t":"2026-10-20T16:55:00Z","v":1343,"vw":161.885},{"c":162.33,"h":162.48,"l":162.07,"n":116,"o":162.07,"t":"2026-10-20T17:00:00Z","v":3068,"vw":162.287451},{"c":162.35,"h":162.35,"l":162,"n":141,"o":162.2,"t":"2026-10-20T17:05:00Z","v":3284,"vw":162.207959},{"c":162.48,"h":162.48,"l":162.225,"n":117,"o":162.225,"t":"2026-10-20T17:10:00Z","v":2282,"vw":162.317308},{"c":162.55,"h":162.68,"l":162.45,"n":187,"o":162.47,"t":"2026-10-20T17:15:00Z","v":7883,"vw":162.578673},{"c":162.59,"h":162.815,"l":162.59,"n":154,"o":162.68,"t":"2026-10-20T17:20:00Z","v":3942,"vw":162.71552},{"c":162.95,"h":162.99,"l":162.65,"n":292,"o":162.65,"t":"2026-10-20T17:25:00Z","v":15260,"vw":162.891554},{"c":163.24,"h":163.24,"l":162.99,"n":49,"o":162.99,"t":"2026-10-20T17:30:00Z","v":1484,"vw":163.185418},{"c":163.05,"h":163.28,"l":162.98,"n":153,"o":163.28,"t":"2026-10-20T17:35:00Z","v":3411,"vw":163.099286},{"c":163.32,"h":163.43,"l":163.025,"n":101,"o":163.025,"t":"2026-10-20T17:40:00Z","v":2146,"vw":163.260641},{"c":163.22,"h":163.44,"l":163.22,"n":118,"o":163.44,"t":"2026-10-20T17:45:00Z","v":2696,"vw":163.28375},{"c":163.65,"h":163.65,"l":163.26,"n":117,"o":163.26,"t":"2026-10-20T17:50:00Z","v":2327,"vw":163.431065},{"c":163.48,"h":163.77,"l":163.48,"n":87,"o":163.77,"t":"2026-10-20T17:55:00Z","v":2954,"vw":163.69263},{"c":163.575,"h":163.84,"l":163.49,"n":155,"o":163.74,"t":"2026-10-20T18:00:00Z","v":2898,"vw":163.679231},{"c":163.59,"h":163.59,"l":163.58,"n":89,"o":163.58,"t":"2026-10-20T18:05:00Z","v":1028,"vw":163.5875},{"c":163.77,"h":163.77,"l":163.44,"n":87,"o":163.44,"t":"2026-10-20T18:10:00Z","v":1112,"vw":163.586306},{"c":163.55,"h":163.55,"l":163.525,"n":59,"o":163.525,"t":"2026-10-20T18:15:00Z","v":1434,"vw":163.539583},{"c":163.38,"h":163.46,"l":163.28,"n":78,"o":163.46,"t":"2026-10-20T18:20:00Z","v":987,"vw":163.39},{"c":163.62,"h":163.64,"l":163.27,"n":153,"o":163.27,"t":"2026-10-20T18:25:00Z","v":3113,"vw":163.460833},{"c":163.48,"h":163.67,"l":163.475,"n":177,"o":163.475,"t":"2026-10-20T18:30:00Z","v":3692,"vw":163.558686},{"c":163.22,"h":163.25,"l":163.21,"n":105,"o":163.24,"t":"2026-10-20T18:40:00Z","v":2708,"vw":163.230566},{"c":163.4,"h":163.49,"l":163.36,"n":159,"o":163.36,"t":"2026-10-20T18:45:00Z","v":3852,"vw":163.421688},{"c":163.4794,"h":163.4794,"l":163.4794,"n":16,"o":163.4794,"t":"2026-10-20T18:50:00Z","v":448,"vw":163.4794},{"c":163.33,"h":163.55,"l":163.33,"n":164,"o":163.51,"t":"2026-10-20T18:55:00Z","v":5293,"vw":163.448252},{"c":163.53,"h":163.55,"l":163.265,"n":160,"o":163.29,"t":"2026-10-20T19:00:00Z","v":4914,"vw":163.468133},{"c":164.145,"h":164.145,"l":163.63,"n":177,"o":163.63,"t":"2026-10-20T19:05:00Z","v":4204,"vw":163.899859},{"c":164.085,"h":164.145,"l":164.075,"n":119,"o":164.145,"t":"2026-10-20T19:10:00Z","v":1618,"vw":164.097035},{"c":164.3,"h":164.35,"l":163.98,"n":176,"o":164.115,"t":"2026-10-20T19:15:00Z","v":4983,"vw":164.173636},{"c":164.415,"h":164.415,"l":164.415,"n":18,"o":164.415,"t":"2026-10-20T19:20:00Z","v":231,"vw":164.415},{"c":164.61,"h":164.61,"l":164.45,"n":149,"o":164.45,"t":"2026-10-20T19:25:00Z","v":2643,"vw":164.534},{"c":164.17,"h":164.38,"l":164.17,"n":166,"o":164.38,"t":"2026-10-20T19:30:00Z","v":3982,"vw":164.319067},{"c":164.03,"h":164.03,"l":163.825,"n":199,"o":164.03,"t":"2026-10-20T19:35:00Z","v":3903,"vw":163.977476},{"c":163.94,"h":164.16,"l":163.94,"n":305,"o":163.9975,"t":"2026-10-20T19:40:00Z","v":7993,"vw":164.089068},{"c":164.355,"h":164.355,"l":164.08,"n":325,"o":164.085,"t":"2026-10-20T19:45:00Z","v":9768,"vw":164.217916},{"c":164.09,"h":164.29,"l":164.09,"n":264,"o":164.29,"t":"2026-10-20T19:50:00Z","v":6526,"vw":164.162116},{"c":164.14,"h":164.14,"l":163.73,"n":1437,"o":164.14,"t":"2026-10-20T19:55:00Z","v":40652,"vw":163.982111},{"c":164.24,"h":164.24,"l":164.24,"n":38,"o":164.24,"t":"2026-10-20T20:00:00Z","v":116215,"vw":164.24},{"c":166.06,"h":168.2618,"l":166.06,"n":113,"o":166.65,"t":"2026-10-21T13:30:00Z","v":11011,"vw":167.491125},{"c":166.825,"h":166.8299,"l":166,"n":147,"o":166.645,"t":"2026-10-21T13:35:00Z","v":4669,"vw":166.398771},{"c":166.28,"h":166.83,"l":166.28,"n":124,"o":166.83,"t":"2026-10-21T13:40:00Z","v":1832,"vw":166.58},{"c":166.8809,"h":167.7699,"l":166.5,"n":231,"o":166.5,"t":"2026-10-21T13:45:00Z","v":12434,"vw":167.354322},{"c":168.13,"h":168.4,"l":167.21,"n":165,"o":167.31,"t":"2026-10-21T13:50:00Z","v":14083,"vw":167.753595},{"c":167.61,"h":168.8199,"l":167.61,"n":152,"o":168.125,"t":"2026-10-21T13:55:00Z","v":4120,"vw":167.896624},{"c":167.365,"h":167.5275,"l":167.09,"n":130,"o":167.37,"t":"2026-10-21T14:00:00Z","v":4002,"vw":167.334811},{"c":166.89,"h":167.703,"l":166.74,"n":122,"o":167.14,"t":"2026-10-21T14:05:00Z","v":2984,"vw":167.1055},{"c":167.04,"h":167.19,"l":166.6401,"n":183,"o":166.87,"t":"2026-10-21T14:10:00Z","v":6883,"vw":167.070401},{"c":166.87,"h":167.6099,"l":166.85,"n":83,"o":167.2,"t":"2026-10-21T14:15:00Z","v":3212,"vw":167.197187},{"c":167.1025,"h":167.31,"l":167.065,"n":160,"o":167.09,"t":"2026-10-21T14:20:00Z","v":5317,"vw":167.093093},{"c":166.79,"h":166.93,"l":166.4201,"n":119,"o":166.85,"t":"2026-10-21T14:25:00Z","v":14185,"vw":166.718513},{"c":166.765,"h":167.1299,"l":166.765,"n":54,"o":166.79,"t":"2026-10-21T14:30:00Z","v":1508,"vw":166.819881},{"c":166.84,"h":166.84,"l":166.59,"n":94,"o":166.59,"t":"2026-10-21T14:35:00Z","v":2646,"vw":166.742906},{"c":167.19,"h":167.19,"l":166.85,"n":141,"o":166.91,"t":"2026-10-21T14:40:00Z","v":2785,"vw":166.963659},{"c":167.92,"h":167.92,"l":167.24,"n":94,"o":167.24,"t":"2026-10-21T14:45:00Z","v":1458,"vw":167.5375},{"c":167.045,"h":167.713,"l":167,"n":169,"o":167.54,"t":"2026-10-21T14:50:00Z","v":6010,"vw":167.127052},{"c":166.77,"h":166.98,"l":166.39,"n":329,"o":166.98,"t":"2026-10-21T14:55:00Z","v":10853,"vw":166.741086},{"c":166.65,"h":166.65,"l":166.46,"n":190,"o":166.48,"t":"2026-10-21T15:00:00Z","v":4872,"vw":166.53089},{"c":166.495,"h":166.93,"l":166.48,"n":192,"o":166.48,"t":"2026-10-21T15:05:00Z","v":5558,"vw":166.80947},{"c":165.9,"h":166.69,"l":165.84,"n":161,"o":166.505,"t":"2026-10-21T15:10:00Z","v":5377,"vw":166.447296},{"c":166.28,"h":166.32,"l":166.18,"n":112,"o":166.25,"t":"2026-10-21T15:15:00Z","v":3066,"vw":166.275385},{"c":166.06,"h":166.3,"l":166.06,"n":82,"o":166.3,"t":"2026-10-21T15:20:00Z","v":1613,"vw":166.14},{"c":166.25,"h":166.44,"l":165.9875,"n":183,"o":166.3057,"t":"2026-10-21T15:25:00Z","v":5717,"vw":166.228263},{"c":166.055,"h":166.055,"l":166.055,"n":15,"o":166.055,"t":"2026-10-21T15:30:00Z","v":207,"vw":166.055},{"c":166.55,"h":166.67,"l":166.4,"n":134,"o":166.4,"t":"2026-10-21T15:35:00Z","v":2830,"vw":166.521469},{"c":166.495,"h":166.495,"l":166.495,"n":18,"o":166.495,"t":"2026-10-21T15:40:00Z","v":266,"vw":166.495},{"c":167.16,"h":167.6,"l":166.5,"n":347,"o":166.5,"t":"2026-10-21T15:45:00Z","v":27431,"vw":167.065029},{"c":167.2,"h":167.36,"l":167.12,"n":134,"o":167.12,"t":"2026-10-21T15:50:00Z","v":8620,"vw":167.20448},{"c":167.14,"h":167.18,"l":167.06,"n":83,"o":167.18,"t":"2026-10-21T15:55:00Z","v":1717,"vw":167.138134},{"c":167.115,"h":167.23,"l":167.05,"n":139,"o":167.05,"t":"2026-10-21T16:00:00Z","v":2933,"vw":167.10485},{"c":167.035,"h":167.3226,"l":166.95,"n":209,"o":167.135,"t":"2026-10-21T16:05:00Z","v":7829,"vw":167.09541},{"c":167.34,"h":167.38,"l":167.09,"n":96,"o":167.09,"t":"2026-10-21T16:10:00Z","v":2427,"vw":167.288125},{"c":167.29,"h":167.38,"l":167.29,"n":80,"o":167.38,"t":"2026-10-21T16:15:00Z","v":1071,"vw":167.3575},{"c":167.02,"h":167.3,"l":167.02,"n":128,"o":167.25,"t":"2026-10-21T16:20:00Z","v":6824,"vw":167.202909},{"c":167,"h":167.16,"l":166.955,"n":90,"o":167.06,"t":"2026-10-21T16:25:00Z","v":2475,"vw":167.013221},{"c":167,"h":167.15,"l":167,"n":71,"o":167.09,"t":"2026-10-21T16:30:00Z","v":3226,"vw":167.090909},{"c":168.4,"h":168.4,"l":167.01,"n":198,"o":167.02,"t":"2026-10-21T16:35:00Z","v":5565,"vw":167.595169},{"c":167.7,"h":168.12,"l":167.625,"n":169,"o":167.95,"t":"2026-10-21T16:40:00Z","v":6912,"vw":167.834772},{"c":167.655,"h":167.75,"l":167.53,"n":483,"o":167.72,"t":"2026-10-21T16:45:00Z","v":43058,"vw":167.676466},{"c":167.4899,"h":167.5,"l":167.285,"n":89,"o":167.5,"t":"2026-10-21T16:50:00Z","v":1561,"vw":167.457726},{"c":167.53,"h":167.67,"l":167.32,"n":124,"o":167.46,"t":"2026-10-21T16:55:00Z","v":3488,"vw":167.435111},{"c":167.4,"h":167.67,"l":167.36,"n":110,"o":167.67,"t":"2026-10-21T17:00:00Z","v":2703,"vw":167.509312},{"c":167.55,"h":167.7199,"l":167.43,"n":70,"o":167.43,"t":"2026-10-21T17:05:00Z","v":1845,"vw":167.536044},{"c":167.555,"h":167.555,"l":167.555,"n":21,"o":167.555,"t":"2026-10-21T17:10:00Z","v":523,"vw":167.555},{"c":167.5,"h":167.59,"l":167.5,"n":32,"o":167.59,"t":"2026-10-21T17:15:00Z","v":587,"vw":167.56},{"c":167.59,"h":167.615,"l":167.5,"n":38,"o":167.615,"t":"2026-10-21T17:20:00Z","v":630,"vw":167.568333},{"c":167.94,"h":168.13,"l":167.44,"n":361,"o":167.47,"t":"2026-10-21T17:25:00Z","v":23664,"vw":167.687688},{"c":167.9465,"h":167.9465,"l":167.7,"n":80,"o":167.825,"t":"2026-10-21T17:30:00Z","v":2685,"vw":167.774907},{"c":167.7,"h":167.7,"l":167.635,"n":48,"o":167.7,"t":"2026-10-21T17:35:00Z","v":1457,"vw":167.66625},{"c":167.93,"h":167.93,"l":167.705,"n":112,"o":167.78,"t":"2026-10-21T17:40:00Z","v":4140,"vw":167.840993},{"c":167.855,"h":167.855,"l":167.85,"n":32,"o":167.85,"t":"2026-10-21T17:45:00Z","v":954,"vw":167.852143},{"c":167.865,"h":167.92,"l":167.84,"n":73,"o":167.92,"t":"2026-10-21T17:50:00Z","v":1840,"vw":167.861493},{"c":167.945,"h":167.99,"l":167.875,"n":90,"o":167.875,"t":"2026-10-21T17:55:00Z","v":2669,"vw":167.939881},{"c":167.76,"h":167.94,"l":167.76,"n":108,"o":167.86,"t":"2026-10-21T18:00:00Z","v":1965,"vw":167.877222},{"c":167.92,"h":167.95,"l":167.865,"n":91,"o":167.865,"t":"2026-10-21T18:05:00Z","v":1647,"vw":167.902143},{"c":168.165,"h":168.165,"l":167.92,"n":177,"o":167.92,"t":"2026-10-21T18:10:00Z","v":4241,"vw":168.02147},{"c":167.92,"h":168.15,"l":167.88,"n":189,"o":168.15,"t":"2026-10-21T18:15:00Z","v":15632,"vw":167.974948},{"c":167.76,"h":167.9,"l":167.76,"n":106,"o":167.865,"t":"2026-10-21T18:20:00Z","v":2841,"vw":167.846817},{"c":167.7825,"h":167.89,"l":167.695,"n":122,"o":167.695,"t":"2026-10-21T18:25:00Z","v":3757,"vw":167.791636},{"c":167.88,"h":167.99,"l":167.765,"n":86,"o":167.765,"t":"2026-10-21T18:30:00Z","v":2580,"vw":167.870083},{"c":167.99,"h":168.0699,"l":167.93,"n":135,"o":168,"t":"2026-10-21T18:35:00Z","v":5854,"vw":167.997186},{"c":167.93,"h":168.025,"l":167.8705,"n":173,"o":167.96,"t":"2026-10-21T18:40:00Z","v":9545,"vw":167.969615},{"c":167.77,"h":168.18,"l":167.77,"n":264,"o":167.93,"t":"2026-10-21T18:45:00Z","v":9273,"vw":167.961866},{"c":167.72,"h":167.78,"l":167.59,"n":251,"o":167.62,"t":"2026-10-21T18:50:00Z","v":11484,"vw":167.696061},{"c":167.625,"h":167.745,"l":167.52,"n":199,"o":167.69,"t":"2026-10-21T18:55:00Z","v":4038,"vw":167.641428},{"c":167.21,"h":167.48,"l":167.12,"n":406,"o":167.48,"t":"2026-10-21T19:00:00Z","v":22915,"vw":167.279733},{"c":167.18,"h":167.38,"l":167.09,"n":166,"o":167.125,"t":"2026-10-21T19:05:00Z","v":6828,"vw":167.308122},{"c":167.24,"h":167.47,"l":167.2,"n":181,"o":167.285,"t":"2026-10-21T19:10:00Z","v":5773,"vw":167.265337},{"c":167.28,"h":167.5,"l":167.235,"n":305,"o":167.235,"t":"2026-10-21T19:15:00Z","v":20543,"vw":167.413675},{"c":167.1,"h":167.57,"l":167.095,"n":526,"o":167.28,"t":"2026-10-21T19:20:00Z","v":46043,"vw":167.317149},{"c":167.47,"h":167.69,"l":167.29,"n":301,"o":167.29,"t":"2026-10-21T19:25:00Z","v":7542,"vw":167.502192},{"c":167.51,"h":167.78,"l":167.48,"n":435,"o":167.565,"t":"2026-10-21T19:30:00Z","v":29087,"vw":167.661814},{"c":167.06,"h":167.49,"l":167.06,"n":329,"o":167.44,"t":"2026-10-21T19:35:00Z","v":11112,"vw":167.384378},{"c":167.0025,"h":167.18,"l":166.99,"n":248,"o":167.17,"t":"2026-10-21T19:40:00Z","v":5064,"vw":167.028571},{"c":167.05,"h":167.22,"l":166.93,"n":331,"o":167.18,"t":"2026-10-21T19:45:00Z","v":9363,"vw":167.099536},{"c":167.255,"h":167.4,"l":166.84,"n":673,"o":167.05,"t":"2026-10-21T19:50:00Z","v":25669,"vw":166.996046},{"c":168.13,"h":168.25,"l":167.32,"n":1366,"o":167.33,"t":"2026-10-21T19:55:00Z","v":52101,"vw":167.787645},{"c":168.13,"h":168.13,"l":168.13,"n":47,"o":168.13,"t":"2026-10-21T20:00:00Z","v":106713,"vw":168.13},{"c":168.13,"h":168.13,"l":168.13,"n":1,"o":168.13,"t":"2026-10-21T20:35:00Z","v":179,"vw":168.13},{"c":169,"h":169,"l":169,"n":2,"o":169,"t":"2026-10-21T22:00:00Z","v":101,"vw":169},{"c":164.75,"h":165.04,"l":164.75,"n":4,"o":165.04,"t":"2026-10-22T08:00:00Z","v":448,"vw":164.936173},{"c":161.785,"h":164.635,"l":161.37,"n":163,"o":164.25,"t":"2026-10-22T13:30:00Z","v":29342,"vw":162.973519},{"c":161.075,"h":162.22,"l":161.01,"n":447,"o":161.985,"t":"2026-10-22T13:35:00Z","v":28005,"vw":161.522864},{"c":157.6,"h":160.49,"l":157.6,"n":348,"o":160.49,"t":"2026-10-22T13:40:00Z","v":12849,"vw":158.699033},{"c":159.285,"h":159.285,"l":157.22,"n":223,"o":157.22,"t":"2026-10-22T13:45:00Z","v":6832,"vw":158.216792},{"c":159.39,"h":159.39,"l":158.14,"n":199,"o":158.45,"t":"2026-10-22T13:50:00Z","v":6773,"vw":158.678062},{"c":160.1,"h":160.97,"l":159.943,"n":384,"o":160.32,"t":"2026-10-22T13:55:00Z","v":21456,"vw":160.486676},{"c":160.675,"h":161.095,"l":160.12,"n":203,"o":160.12,"t":"2026-10-22T14:00:00Z","v":5314,"vw":160.706746},{"c":159.235,"h":160.09,"l":159.235,"n":112,"o":159.95,"t":"2026-10-22T14:05:00Z","v":2013,"vw":159.616},{"c":159.41,"h":160,"l":159.08,"n":159,"o":159.24,"t":"2026-10-22T14:10:00Z","v":5726,"vw":159.572492},{"c":159.73,"h":159.92,"l":159.16,"n":200,"o":159.27,"t":"2026-10-22T14:15:00Z","v":10376,"vw":159.607882},{"c":158.685,"h":159.935,"l":158.39,"n":516,"o":159.7,"t":"2026-10-22T14:20:00Z","v":30772,"vw":159.393894},{"c":157.86,"h":158.55,"l":157.84,"n":376,"o":158.49,"t":"2026-10-22T14:25:00Z","v":9373,"vw":158.174889},{"c":157,"h":157.645,"l":156.7,"n":269,"o":157.645,"t":"2026-10-22T14:30:00Z","v":15988,"vw":157.213327},{"c":157.73,"h":157.73,"l":156.58,"n":204,"o":156.83,"t":"2026-10-22T14:35:00Z","v":9563,"vw":156.873326},{"c":158.45,"h":158.45,"l":157.88,"n":163,"o":157.92,"t":"2026-10-22T14:40:00Z","v":5785,"vw":158.226768},{"c":157.75,"h":158.4,"l":157.285,"n":274,"o":158.255,"t":"2026-10-22T14:45:00Z","v":14283,"vw":157.998043},{"c":158.05,"h":158.77,"l":157.175,"n":209,"o":157.75,"t":"2026-10-22T14:50:00Z","v":7460,"vw":157.617222},{"c":158.26,"h":158.32,"l":157.12,"n":208,"o":158.04,"t":"2026-10-22T14:55:00Z","v":10110,"vw":157.366946},{"c":157.67,"h":157.77,"l":157.21,"n":103,"o":157.77,"t":"2026-10-22T15:00:00Z","v":4099,"vw":157.597065},{"c":156.935,"h":157.45,"l":156.935,"n":216,"o":157.06,"t":"2026-10-22T15:05:00Z","v":6256,"vw":157.223219},{"c":156.54,"h":157.46,"l":156.42,"n":250,"o":157.05,"t":"2026-10-22T15:10:00Z","v":6751,"vw":156.933324},{"c":158.11,"h":158.11,"l":157,"n":131,"o":157,"t":"2026-10-22T15:15:00Z","v":3088,"vw":157.434231},{"c":157.08,"h":158.13,"l":157.07,"n":221,"o":157.655,"t":"2026-10-22T15:20:00Z","v":6786,"vw":157.45505},{"c":156.97,"h":157.31,"l":156.635,"n":223,"o":157.31,"t":"2026-10-22T15:25:00Z","v":7705,"vw":156.819473},{"c":156.56,"h":157.26,"l":156.38,"n":337,"o":156.91,"t":"2026-10-22T15:30:00Z","v":11431,"vw":156.647888},{"c":157.21,"h":157.24,"l":156.79,"n":168,"o":156.79,"t":"2026-10-22T15:35:00Z","v":4829,"vw":157.000427},{"c":156.39,"h":157.86,"l":156.12,"n":278,"o":157.21,"t":"2026-10-22T15:40:00Z","v":17268,"vw":157.077317},{"c":156.66,"h":156.73,"l":156.395,"n":123,"o":156.395,"t":"2026-10-22T15:45:00Z","v":3362,"vw":156.619955},{"c":156.63,"h":156.635,"l":156.55,"n":58,"o":156.55,"t":"2026-10-22T15:50:00Z","v":1078,"vw":156.583},{"c":157.76,"h":158.045,"l":156.98,"n":160,"o":156.98,"t":"2026-10-22T15:55:00Z","v":4751,"vw":157.687351},{"c":157.595,"h":158.18,"l":157.51,"n":154,"o":157.97,"t":"2026-10-22T16:00:00Z","v":4708,"vw":157.789057},{"c":157.535,"h":157.61,"l":157.39,"n":119,"o":157.595,"t":"2026-10-22T16:05:00Z","v":4123,"vw":157.528895},{"c":157.97,"h":158.01,"l":157.6,"n":152,"o":157.61,"t":"2026-10-22T16:10:00Z","v":4375,"vw":157.826379},{"c":158.18,"h":158.18,"l":157.91,"n":231,"o":157.945,"t":"2026-10-22T16:15:00Z","v":9393,"vw":158.019712},{"c":159.1159,"h":159.1159,"l":158.12,"n":244,"o":158.3211,"t":"2026-10-22T16:20:00Z","v":9631,"vw":158.419259},{"c":158.45,"h":158.855,"l":158.45,"n":52,"o":158.855,"t":"2026-10-22T16:25:00Z","v":1545,"vw":158.643204},{"c":158.48,"h":158.55,"l":158.13,"n":210,"o":158.29,"t":"2026-10-22T16:30:00Z","v":8445,"vw":158.414523},{"c":159.26,"h":159.29,"l":158.42,"n":220,"o":158.68,"t":"2026-10-22T16:35:00Z","v":9580,"vw":158.998176},{"c":158.895,"h":159.28,"l":158.72,"n":164,"o":159.27,"t":"2026-10-22T16:40:00Z","v":8938,"vw":158.980347},{"c":158.92,"h":158.99,"l":158.51,"n":313,"o":158.895,"t":"2026-10-22T16:45:00Z","v":13912,"vw":158.758858},{"c":158.92,"h":159.12,"l":158.83,"n":84,"o":158.9,"t":"2026-10-22T16:50:00Z","v":1738,"vw":158.935},{"c":159.48,"h":159.5,"l":158.77,"n":243,"o":158.945,"t":"2026-10-22T16:55:00Z","v":10733,"vw":158.996147},{"c":159.21,"h":159.73,"l":159.21,"n":144,"o":159.48,"t":"2026-10-22T17:00:00Z","v":6435,"vw":159.436958},{"c":159.15,"h":159.17,"l":159,"n":92,"o":159.17,"t":"2026-10-22T17:05:00Z","v":2416,"vw":159.135872},{"c":159.215,"h":159.28,"l":159.095,"n":83,"o":159.095,"t":"2026-10-22T17:10:00Z","v":2345,"vw":159.227083},{"c":159.41,"h":159.93,"l":159.215,"n":267,"o":159.37,"t":"2026-10-22T17:15:00Z","v":10093,"vw":159.469352},{"c":158.83,"h":159.38,"l":158.83,"n":203,"o":159.205,"t":"2026-10-22T17:20:00Z","v":5792,"vw":159.147762},{"c":158.86,"h":158.86,"l":158.58,"n":166,"o":158.8,"t":"2026-10-22T17:25:00Z","v":4565,"vw":158.688958},{"c":159.165,"h":159.185,"l":158.965,"n":87,"o":158.965,"t":"2026-10-22T17:30:00Z","v":1536,"vw":159.037857},{"c":158.92,"h":159.14,"l":158.92,"n":206,"o":159.12,"t":"2026-10-22T17:35:00Z","v":11283,"vw":158.997305},{"c":158.7225,"h":158.9499,"l":158.69,"n":137,"o":158.84,"t":"2026-10-22T17:40:00Z","v":2953,"vw":158.833282},{"c":158.585,"h":158.89,"l":158.585,"n":148,"o":158.705,"t":"2026-10-22T17:45:00Z","v":3022,"vw":158.718322},{"c":158.61,"h":158.65,"l":158.61,"n":65,"o":158.64,"t":"2026-10-22T17:50:00Z","v":931,"vw":158.633333},{"c":158.84,"h":158.96,"l":158.79,"n":152,"o":158.82,"t":"2026-10-22T17:55:00Z","v":3436,"vw":158.846094},{"c":157.81,"h":158.6925,"l":157.655,"n":377,"o":158.6925,"t":"2026-10-22T18:00:00Z","v":29300,"vw":158.136221},{"c":158.13,"h":158.13,"l":157.7276,"n":165,"o":157.9,"t":"2026-10-22T18:05:00Z","v":3889,"vw":157.963818},{"c":158.145,"h":158.22,"l":157.98,"n":51,"o":158.22,"t":"2026-10-22T18:10:00Z","v":1031,"vw":158.115},{"c":158.19,"h":158.19,"l":157.7025,"n":209,"o":157.98,"t":"2026-10-22T18:15:00Z","v":4959,"vw":157.86947},{"c":158.49,"h":158.49,"l":158.12,"n":115,"o":158.15,"t":"2026-10-22T18:20:00Z","v":2152,"vw":158.325447},{"c":158.03,"h":158.37,"l":157.99,"n":91,"o":158.37,"t":"2026-10-22T18:25:00Z","v":1954,"vw":158.157857},{"c":158.31,"h":158.31,"l":157.985,"n":275,"o":158,"t":"2026-10-22T18:30:00Z","v":7292,"vw":158.115407},{"c":158.3,"h":158.3,"l":158.3,"n":28,"o":158.3,"t":"2026-10-22T18:35:00Z","v":397,"vw":158.3},{"c":157.93,"h":158.275,"l":157.79,"n":235,"o":158.275,"t":"2026-10-22T18:40:00Z","v":6628,"vw":158.014948},{"c":157.28,"h":158.1,"l":157.28,"n":308,"o":158,"t":"2026-10-22T18:45:00Z","v":15309,"vw":157.794261},{"c":157.56,"h":157.8,"l":157.51,"n":130,"o":157.51,"t":"2026-10-22T18:50:00Z","v":3793,"vw":157.635267},{"c":157.57,"h":157.78,"l":157.45,"n":168,"o":157.78,"t":"2026-10-22T18:55:00Z","v":4830,"vw":157.636519},{"c":157.225,"h":158.06,"l":157.225,"n":562,"o":157.58,"t":"2026-10-22T19:00:00Z","v":34499,"vw":157.793008},{"c":157.5,"h":157.55,"l":157.15,"n":163,"o":157.15,"t":"2026-10-22T19:05:00Z","v":3974,"vw":157.397727},{"c":157.49,"h":157.49,"l":157.18,"n":112,"o":157.275,"t":"2026-10-22T19:10:00Z","v":3458,"vw":157.365085},{"c":157.59,"h":157.59,"l":157.15,"n":189,"o":157.3,"t":"2026-10-22T19:15:00Z","v":4518,"vw":157.338906},{"c":157.45,"h":157.92,"l":157.45,"n":175,"o":157.74,"t":"2026-10-22T19:20:00Z","v":4725,"vw":157.744616},{"c":158.1725,"h":158.1725,"l":157.43,"n":215,"o":157.43,"t":"2026-10-22T19:25:00Z","v":5861,"vw":157.700885},{"c":158.4,"h":158.48,"l":158.05,"n":507,"o":158.06,"t":"2026-10-22T19:30:00Z","v":21754,"vw":158.258389},{"c":158.38,"h":158.525,"l":158.24,"n":619,"o":158.42,"t":"2026-10-22T19:35:00Z","v":35603,"vw":158.437835},{"c":158.22,"h":158.42,"l":157.97,"n":399,"o":158.34,"t":"2026-10-22T19:40:00Z","v":10051,"vw":158.256375},{"c":158.325,"h":158.46,"l":157.952,"n":811,"o":158.25,"t":"2026-10-22T19:45:00Z","v":73949,"vw":158.294947},{"c":159.6425,"h":159.7,"l":158.335,"n":743,"o":158.41,"t":"2026-10-22T19:50:00Z","v":21835,"vw":159.064236},{"c":160.01,"h":160.89,"l":158.98,"n":3251,"o":159.65,"t":"2026-10-22T19:55:00Z","v":222630,"vw":159.992248},{"c":160.01,"h":160.01,"l":160.005,"n":38,"o":160.005,"t":"2026-10-22T20:00:00Z","v":118673,"vw":160.009996},{"c":161,"h":161,"l":161,"n":2,"o":161,"t":"2026-10-22T23:20:00Z","v":101,"vw":161}],"history":[{"c":160.73,"h":165.26,"l":159.82,"n":7503,"o":163.94,"t":"2024-10-21T04:00:00Z","v":331712,"vw":161.428271},{"c":158.29,"h":160.71,"l":157.09,"n":6622,"o":159.79,"t":"2024-10-22T04:00:00Z","v":285001,"vw":158.666566},{"c":157.69,"h":159.87,"l":155.91,"n":5078,"o":157.36,"t":"2024-10-23T04:00:00Z","v":127995,"vw":157.577806},{"c":157.52,"h":158.29,"l":156.07,"n":5712,"o":157.5,"t":"2024-10-24T04:00:00Z","v":209332,"vw":157.400352},{"c":157.23,"h":159.54,"l":156.4338,"n":5283,"o":158.26,"t":"2024-10-25T04:00:00Z","v":131174,"vw":157.389117},{"c":159.9,"h":161.22,"l":158.5,"n":5343,"o":158.76,"t":"2024-10-28T04:00:00Z","v":234756,"vw":159.821547},{"c":159.25,"h":159.685,"l":157.2601,"n":5984,"o":157.85,"t":"2024-10-29T04:00:00Z","v":194060,"vw":159.015669},{"c":158.97,"h":160.96,"l":158.19,"n":6756,"o":158.45,"t":"2024-10-30T04:00:00Z","v":187658,"vw":159.072872},{"c":143.49,"h":157.5,"l":143.14,"n":14577,"o":155,"t":"2024-10-31T04:00:00Z","v":580531,"vw":146.730551},{"c":145.2,"h":146.19,"l":141.82,"n":9350,"o":144.42,"t":"2024-11-01T04:00:00Z","v":273046,"vw":144.826444},{"c":147.92,"h":150.325,"l":143.5401,"n":8764,"o":144.64,"t":"2024-11-04T05:00:00Z","v":292977,"vw":148.072647},{"c":155.6,"h":155.92,"l":148.11,"n":8491,"o":148.11,"t":"2024-11-05T05:00:00Z","v":324052,"vw":154.106574},{"c":164.27,"h":169.86,"l":157.24,"n":14954,"o":157.24,"t":"2024-11-06T05:00:00Z","v":479797,"vw":164.461839},{"c":166.32,"h":166.61,"l":161.79,"n":7823,"o":163.93,"t":"2024-11-07T05:00:00Z","v":291938,"vw":165.403027},{"c":169.09,"h":169.47,"l":166.57,"n":7666,"o":167.11,"t":"2024-11-08T05:00:00Z","v":345027,"vw":168.794786},{"c":168.41,"h":170.92,"l":167.5,"n":8425,"o":170,"t":"2024-11-11T05:00:00Z","v":267822,"vw":168.633905},{"c":164.56,"h":169.9357,"l":162.64,"n":5853,"o":169,"t":"2024-11-12T05:00:00Z","v":158087,"vw":165.118765},{"c":167.56,"h":170.28,"l":165.81,"n":7507,"o":165.81,"t":"2024-11-13T05:00:00Z","v":254252,"vw":168.044709},{"c":163.41,"h":170.055,"l":162.74,"n":7808,"o":168.98,"t":"2024-11-14T05:00:00Z","v":234117,"vw":164.01999},{"c":163.07,"h":164.03,"l":161.39,"n":5627,"o":163.44,"t":"2024-11-15T05:00:00Z","v":159392,"vw":163.172264},{"c":163.98,"h":166,"l":162.63,"n":5265,"o":164.34,"t":"2024-11-18T05:00:00Z","v":189236,"vw":164.135756},{"c":168.06,"h":168.4,"l":160.75,"n":5597,"o":162.29,"t":"2024-11-19T05:00:00Z","v":153332,"vw":166.569408},{"c":166.62,"h":168.225,"l":163.4119,"n":5626,"o":168.06,"t":"2024-11-20T05:00:00Z","v":133640,"vw":166.259097},{"c":172.55,"h":173.85,"l":167.95,"n":6622,"o":169.78,"t":"2024-11-21T05:00:00Z","v":169496,"vw":172.175842},{"c":176.01,"h":176.35,"l":173.22,"n":7667,"o":174.28,"t":"2024-11-22T05:00:00Z","v":259896,"vw":175.572885},{"c":181.56,"h":183.83,"l":177.8944,"n":11073,"o":179.41,"t":"2024-11-25T05:00:00Z","v":365922,"vw":181.53381},{"c":178.98,"h":180.085,"l":176.375,"n":9990,"o":179.88,"t":"2024-11-26T05:00:00Z","v":324602,"vw":178.47857},{"c":175,"h":180.26,"l":174.04,"n":6495,"o":179.71,"t":"2024-11-27T05:00:00Z","v":178060,"vw":175.623439},{"c":176.44,"h":178.2299,"l":175.39,"n":3630,"o":176.93,"t":"2024-11-29T05:00:00Z","v":122098,"vw":176.66869},{"c":176.45,"h":178.07,"l":174.84,"n":8186,"o":177.4,"t":"2024-12-02T05:00:00Z","v":237229,"vw":176.70364},{"c":176.59,"h":177.16,"l":173.215,"n":5670,"o":177.16,"t":"2024-12-03T05:00:00Z","v":345246,"vw":176.32904},{"c":176.2,"h":178.0204,"l":174.64,"n":6089,"o":177.64,"t":"2024-12-04T05:00:00Z","v":190802,"vw":176.190309},{"c":169.89,"h":175.47,"l":169.72,"n":6824,"o":175.47,"t":"2024-12-05T05:00:00Z","v":240539,"vw":171.218837},{"c":159.43,"h":168.01,"l":156.74,"n":11671,"o":167.66,"t":"2024-12-06T05:00:00Z","v":376449,"vw":159.617537},{"c":158.8,"h":164.2,"l":157.06,"n":13185,"o":160.22,"t":"2024-12-09T05:00:00Z","v":454995,"vw":159.598722},{"c":159.04,"h":160.43,"l":157,"n":7817,"o":160.01,"t":"2024-12-10T05:00:00Z","v":224474,"vw":159.025425},{"c":160.83,"h":164.97,"l":159.47,"n":9145,"o":161.66,"t":"2024-12-11T05:00:00Z","v":319651,"vw":161.575082},{"c":158.28,"h":161.5263,"l":157.525,"n":5852,"o":160.55,"t":"2024-12-12T05:00:00Z","v":163502,"vw":158.801613},{"c":155.53,"h":159.42,"l":154.11,"n":7315,"o":157.98,"t":"2024-12-13T05:00:00Z","v":254829,"vw":155.819148},{"c":156.37,"h":158.465,"l":154.78,"n":6322,"o":155.75,"t":"2024-12-16T05:00:00Z","v":179952,"vw":156.501092},{"c":153.03,"h":156.285,"l":151.75,"n":6394,"o":154.64,"t":"2024-12-17T05:00:00Z","v":226972,"vw":152.987084},{"c":145.21,"h":155.5,"l":143.78,"n":10923,"o":154.92,"t":"2024-12-18T05:00:00Z","v":423428,"vw":149.135738},{"c":143.21,"h":149.49,"l":142.73,"n":7837,"o":146.9,"t":"2024-12-19T05:00:00Z","v":262910,"vw":144.29218},{"c":143.55,"h":147.035,"l":140.29,"n":9319,"o":141.93,"t":"2024-12-20T05:00:00Z","v":772017,"vw":143.799856},{"c":145.73,"h":146.765,"l":142.64,"n":7603,"o":143.3,"t":"2024-12-23T05:00:00Z","v":246729,"vw":145.414917},{"c":146.67,"h":146.865,"l":144.73,"n":2860,"o":145.78,"t":"2024-12-24T05:00:00Z","v":73602,"vw":146.231091},{"c":147.66,"h":147.94,"l":145.165,"n":4263,"o":145.4,"t":"2024-12-26T05:00:00Z","v":110283,"vw":147.25807},{"c":145.96,"h":147.11,"l":143.22,"n":4764,"o":145.97,"t":"2024-12-27T05:00:00Z","v":133629,"vw":145.271095},{"c":143.2,"h":145.84,"l":141.703,"n":5788,"o":144.63,"t":"2024-12-30T05:00:00Z","v":179500,"vw":143.792152},{"c":145.52,"h":146.77,"l":143.49,"n":6966,"o":143.92,"t":"2024-12-31T05:00:00Z","v":335750,"vw":145.517804},{"c":146.15,"h":148,"l":144.405,"n":6156,"o":146.48,"t":"2025-01-02T05:00:00Z","v":213173,"vw":146.718626},{"c":149.99,"h":150,"l":145.39,"n":5016,"o":146.8,"t":"2025-01-03T05:00:00Z","v":201066,"vw":149.11305},{"c":149.2,"h":152.27,"l":147.67,"n":8592,"o":150,"t":"2025-01-06T05:00:00Z","v":274068,"vw":149.517454},{"c":142.5,"h":148.52,"l":139.885,"n":9830,"o":148.01,"t":"2025-01-07T05:00:00Z","v":393926,"vw":142.5737},{"c":143.2,"h":143.28,"l":140.08,"n":9842,"o":142.04,"t":"2025-01-08T05:00:00Z","v":343030,"vw":142.465036},{"c":138.06,"h":140.28,"l":137.165,"n":10950,"o":139.69,"t":"2025-01-10T05:00:00Z","v":391874,"vw":138.169432},{"c":140.5,"h":140.96,"l":135.56,"n":12174,"o":135.8,"t":"2025-01-13T05:00:00Z","v":542915,"vw":139.826325},{"c":145.41,"h":145.75,"l":141.84,"n":7088,"o":141.84,"t":"2025-01-14T05:00:00Z","v":352959,"vw":144.363305},{"c":148.84,"h":150,"l":147.35,"n":9663,"o":149.23,"t":"2025-01-15T05:00:00Z","v":288288,"vw":148.676881},{"c":148.67,"h":149.5,"l":147.59,"n":8208,"o":149.34,"t":"2025-01-16T05:00:00Z","v":203460,"vw":148.47306},{"c":148.5,"h":151.26,"l":147.35,"n":7228,"o":151.26,"t":"2025-01-17T05:00:00Z","v":453592,"vw":148.720799},{"c":153.8,"h":154.91,"l":150.16,"n":7270,"o":150.26,"t":"2025-01-21T05:00:00Z","v":191830,"vw":153.572713},{"c":153.01,"h":156.05,"l":152.86,"n":6238,"o":155,"t":"2025-01-22T05:00:00Z","v":154510,"vw":153.519462},{"c":154.37,"h":154.77,"l":151.355,"n":6656,"o":152.72,"t":"2025-01-23T05:00:00Z","v":201167,"vw":153.928987},{"c":152.02,"h":154.015,"l":150.75,"n":6584,"o":153.95,"t":"2025-01-24T05:00:00Z","v":232875,"vw":152.115246},{"c":143.76,"h":149.95,"l":143.13,"n":9689,"o":149.14,"t":"2025-01-27T05:00:00Z","v":359844,"vw":144.901789},{"c":145.45,"h":145.65,"l":141.55,"n":11315,"o":143.68,"t":"2025-01-28T05:00:00Z","v":469778,"vw":144.414342},{"c":145.12,"h":146.805,"l":143.36,"n":7196,"o":144.65,"t":"2025-01-29T05:00:00Z","v":267334,"vw":145.035102},{"c":147.36,"h":149.54,"l":145.275,"n":10397,"o":148.06,"t":"2025-01-30T05:00:00Z","v":412128,"vw":147.337764},{"c":148.52,"h":150.01,"l":145.8301,"n":7826,"o":147.37,"t":"2025-01-31T05:00:00Z","v":299321,"vw":148.383843},{"c":146.3,"h":147.325,"l":143.06,"n":8522,"o":144.77,"t":"2025-02-03T05:00:00Z","v":502066,"vw":145.999417},{"c":148.91,"h":149.71,"l":146.1264,"n":6378,"o":147.36,"t":"2025-02-04T05:00:00Z","v":198805,"vw":148.642596},{"c":153.03,"h":153.495,"l":149.7,"n":6890,"o":150.53,"t":"2025-02-05T05:00:00Z","v":209344,"vw":152.712778},{"c":152.44,"h":153.78,"l":150.59,"n":5905,"o":153.78,"t":"2025-02-06T05:00:00Z","v":163679,"vw":152.295812},{"c":151.02,"h":152.8255,"l":149.605,"n":5377,"o":152.53,"t":"2025-02-07T05:00:00Z","v":166996,"vw":150.878379},{"c":154.22,"h":154.54,"l":150.93,"n":7769,"o":152.04,"t":"2025-02-10T05:00:00Z","v":249764,"vw":153.512272},{"c":153.9,"h":154.22,"l":151.82,"n":6492,"o":153.07,"t":"2025-02-11T05:00:00Z","v":263960,"vw":153.486878},{"c":150.32,"h":152.2,"l":148.915,"n":5669,"o":150,"t":"2025-02-12T05:00:00Z","v":282767,"vw":150.496104},{"c":151.36,"h":152.7,"l":148.15,"n":6740,"o":151.02,"t":"2025-02-13T05:00:00Z","v":206441,"vw":150.579787},{"c":148.99,"h":152.7,"l":147.95,"n":5233,"o":151.77,"t":"2025-02-14T05:00:00Z","v":151363,"vw":149.41619},{"c":151.26,"h":151.29,"l":148.2398,"n":5298,"o":149.12,"t":"2025-02-18T05:00:00Z","v":166532,"vw":150.610976},{"c":149.13,"h":150.47,"l":147.3985,"n":8418,"o":149.02,"t":"2025-02-19T05:00:00Z","v":376125,"vw":149.552749},{"c":146.67,"h":148.81,"l":145.4563,"n":8884,"o":148.81,"t":"2025-02-20T05:00:00Z","v":306934,"vw":146.48432},{"c":140.3,"h":148.57,"l":139.89,"n":9479,"o":148.32,"t":"2025-02-21T05:00:00Z","v":315781,"vw":141.958198},{"c":133.56,"h":141.7,"l":133.31,"n":17033,"o":141.04,"t":"2025-02-24T05:00:00Z","v":598142,"vw":135.033811},{"c":136.34,"h":137.63,"l":132.45,"n":13187,"o":134.41,"t":"2025-02-25T05:00:00Z","v":358600,"vw":135.851725},{"c":151.21,"h":159,"l":148.39,"n":14718,"o":152.64,"t":"2025-02-26T05:00:00Z","v":564488,"vw":152.316209},{"c":143.94,"h":151.27,"l":142.21,"n":13557,"o":149.9,"t":"2025-02-27T05:00:00Z","v":459742,"vw":145.034006},{"c":145.65,"h":146.215,"l":141.82,"n":12502,"o":143.85,"t":"2025-02-28T05:00:00Z","v":574180,"vw":145.325886},{"c":138.6,"h":146.55,"l":137.7,"n":11157,"o":146.55,"t":"2025-03-03T05:00:00Z","v":405448,"vw":140.009345},{"c":137.22,"h":140.37,"l":132.99,"n":11163,"o":136.16,"t":"2025-03-04T05:00:00Z","v":322343,"vw":137.061252},{"c":141.03,"h":141.68,"l":138.04,"n":7981,"o":138.31,"t":"2025-03-05T05:00:00Z","v":206496,"vw":140.663295},{"c":137.67,"h":141.03,"l":136.94,"n":9365,"o":137.84,"t":"2025-03-06T05:00:00Z","v":230200,"vw":138.184514},{"c":136.93,"h":138.685,"l":133.165,"n":8171,"o":137.41,"t":"2025-03-07T05:00:00Z","v":323811,"vw":136.614447},{"c":132.76,"h":134.835,"l":131.42,"n":10411,"o":134.12,"t":"2025-03-10T04:00:00Z","v":325219,"vw":132.992868},{"c":133.61,"h":137.645,"l":132.345,"n":11039,"o":133.72,"t":"2025-03-11T04:00:00Z","v":331200,"vw":134.402346},{"c":133.86,"h":138.3301,"l":133.385,"n":10823,"o":136.22,"t":"2025-03-12T04:00:00Z","v":342168,"vw":134.575362},{"c":131.42,"h":134.395,"l":130.58,"n":7352,"o":134.09,"t":"2025-03-13T04:00:00Z","v":196554,"vw":131.942954},{"c":134.26,"h":135.83,"l":132.73,"n":7647,"o":133.83,"t":"2025-03-14T04:00:00Z","v":197753,"vw":134.321188},{"c":135.42,"h":137.025,"l":133.31,"n":8409,"o":133.31,"t":"2025-03-17T04:00:00Z","v":220089,"vw":135.522469},{"c":133.68,"h":134.65,"l":131.66,"n":8629,"o":134.65,"t":"2025-03-18T04:00:00Z","v":344010,"vw":133.480236},{"c":137.81,"h":139.035,"l":134.41,"n":10923,"o":134.56,"t":"2025-03-19T04:00:00Z","v":271136,"vw":137.291113},{"c":135.57,"h":137.965,"l":134.38,"n":8549,"o":135.16,"t":"2025-03-20T04:00:00Z","v":283451,"vw":136.221233},{"c":134.27,"h":135.24,"l":132.27,"n":7803,"o":133.64,"t":"2025-03-21T04:00:00Z","v":726359,"vw":134.140649},{"c":139.33,"h":140.27,"l":137.01,"n":6216,"o":137.3,"t":"2025-03-24T04:00:00Z","v":198537,"vw":139.297813},{"c":139.51,"h":140.33,"l":137.965,"n":7155,"o":139.36,"t":"2025-03-25T04:00:00Z","v":162908,"vw":139.413143},{"c":136.08,"h":140.36,"l":135.81,"n":5838,"o":139.68,"t":"2025-03-26T04:00:00Z","v":143633,"vw":136.780932},{"c":133.67,"h":136.46,"l":132.875,"n":6329,"o":135.12,"t":"2025-03-27T04:00:00Z","v":178758,"vw":134.384179},{"c":129.43,"h":133.29,"l":128.39,"n":6948,"o":133.29,"t":"2025-03-28T04:00:00Z","v":310368,"vw":129.539389},{"c":128.78,"h":129.6,"l":123.93,"n":7021,"o":127.05,"t":"2025-03-31T04:00:00Z","v":321810,"vw":128.465722},{"c":132.5,"h":132.96,"l":126.77,"n":8705,"o":128.3,"t":"2025-04-01T04:00:00Z","v":364785,"vw":131.57791},{"c":135.62,"h":135.99,"l":129.71,"n":8845,"o":129.71,"t":"2025-04-02T04:00:00Z","v":342669,"vw":133.882084},{"c":126.84,"h":129.38,"l":124.76,"n":13659,"o":126.15,"t":"2025-04-03T04:00:00Z","v":557501,"vw":127.117317},{"c":122.34,"h":125.24,"l":117.358,"n":19983,"o":123.13,"t":"2025-04-04T04:00:00Z","v":676310,"vw":122.446055},{"c":121.7,"h":129.57,"l":115,"n":19612,"o":117.71,"t":"2025-04-07T04:00:00Z","v":581131,"vw":121.815306},{"c":120.66,"h":130.45,"l":119.64,"n":19708,"o":125.37,"t":"2025-04-08T04:00:00Z","v":873125,"vw":122.573012},{"c":135.27,"h":136.903,"l":119.5892,"n":17111,"o":119.84,"t":"2025-04-09T04:00:00Z","v":572512,"vw":130.447684},{"c":129.62,"h":132.59,"l":125.98,"n":10816,"o":131.36,"t":"2025-04-10T04:00:00Z","v":340274,"vw":129.470022},{"c":132.06,"h":132.67,"l":126.935,"n":7943,"o":128.45,"t":"2025-04-11T04:00:00Z","v":223279,"vw":131.243306},{"c":130.95,"h":134.38,"l":129.22,"n":7737,"o":134.38,"t":"2025-04-14T04:00:00Z","v":219002,"vw":130.986228},{"c":130.96,"h":133.06,"l":130.17,"n":5792,"o":131.37,"t":"2025-04-15T04:00:00Z","v":175426,"vw":131.14141},{"c":127.96,"h":129.295,"l":125.76,"n":9702,"o":129.06,"t":"2025-04-16T04:00:00Z","v":302232,"vw":127.777969},{"c":128.33,"h":129.265,"l":126.53,"n":7132,"o":128.66,"t":"2025-04-17T04:00:00Z","v":347397,"vw":128.269046},{"c":123.97,"h":126.95,"l":122.615,"n":7917,"o":126.95,"t":"2025-04-21T04:00:00Z","v":226804,"vw":124.161794},{"c":126.63,"h":127.58,"l":124.42,"n":7698,"o":126.26,"t":"2025-04-22T04:00:00Z","v":268586,"vw":126.436892},{"c":129.13,"h":133.55,"l":128.21,"n":9903,"o":132,"t":"2025-04-23T04:00:00Z","v":280232,"vw":129.826299},{"c":133.5,"h":133.92,"l":126.67,"n":8338,"o":128.69,"t":"2025-04-24T04:00:00Z","v":257809,"vw":132.803869},{"c":133.82,"h":134.27,"l":131.03,"n":6951,"o":132.85,"t":"2025-04-25T04:00:00Z","v":167891,"vw":133.474313},{"c":133.13,"h":135.145,"l":131.67,"n":7695,"o":132.06,"t":"2025-04-28T04:00:00Z","v":158627,"vw":133.242714},{"c":133.83,"h":134.64,"l":131.0968,"n":7186,"o":133.31,"t":"2025-04-29T04:00:00Z","v":175452,"vw":133.624636},{"c":134.15,"h":134.6,"l":130.015,"n":7477,"o":131.8,"t":"2025-04-30T04:00:00Z","v":223426,"vw":133.345634},{"c":136.67,"h":137.29,"l":134.27,"n":12075,"o":135.45,"t":"2025-05-01T04:00:00Z","v":278049,"vw":136.432292},{"c":144.73,"h":147.19,"l":142.11,"n":13185,"o":143.46,"t":"2025-05-02T04:00:00Z","v":388242,"vw":145.352304},{"c":147.58,"h":147.72,"l":142.6472,"n":10390,"o":142.91,"t":"2025-05-05T04:00:00Z","v":339721,"vw":147.133798},{"c":148.41,"h":148.55,"l":145,"n":10314,"o":145,"t":"2025-05-06T04:00:00Z","v":366642,"vw":147.886877},{"c":150.53,"h":150.8,"l":148.39,"n":9828,"o":149.9,"t":"2025-05-07T04:00:00Z","v":319005,"vw":150.037245},{"c":149.36,"h":153.12,"l":149.19,"n":10792,"o":152.54,"t":"2025-05-08T04:00:00Z","v":257593,"vw":149.908186},{"c":148.9,"h":151.02,"l":147.5401,"n":7467,"o":149.36,"t":"2025-05-09T04:00:00Z","v":198734,"vw":148.647748},{"c":154.23,"h":156.07,"l":152.56,"n":8515,"o":154.03,"t":"2025-05-12T04:00:00Z","v":267178,"vw":154.221085},{"c":157.06,"h":157.83,"l":154.6602,"n":8032,"o":155.68,"t":"2025-05-13T04:00:00Z","v":229971,"vw":156.791634},{"c":153.97,"h":157.375,"l":153.83,"n":6735,"o":156.94,"t":"2025-05-14T04:00:00Z","v":183606,"vw":154.398849},{"c":154.42,"h":155.74,"l":153.69,"n":7637,"o":155.74,"t":"2025-05-15T04:00:00Z","v":228622,"vw":154.33754},{"c":156.02,"h":156.4,"l":153.6,"n":6632,"o":154.88,"t":"2025-05-16T04:00:00Z","v":193686,"vw":155.725669},{"c":156.25,"h":156.47,"l":153.13,"n":6524,"o":153.32,"t":"2025-05-19T04:00:00Z","v":209184,"vw":155.99915},{"c":155.81,"h":156.09,"l":154.585,"n":5042,"o":155.99,"t":"2025-05-20T04:00:00Z","v":184147,"vw":155.585777},{"c":152.16,"h":154.97,"l":152,"n":6218,"o":153.25,"t":"2025-05-21T04:00:00Z","v":182465,"vw":152.907308},{"c":149.83,"h":152,"l":149.6767,"n":6255,"o":152,"t":"2025-05-22T04:00:00Z","v":143302,"vw":150.183177},{"c":149.77,"h":150.07,"l":147.39,"n":6791,"o":147.39,"t":"2025-05-23T04:00:00Z","v":170215,"vw":149.609798},{"c":153.9,"h":153.92,"l":150.84,"n":5643,"o":152.65,"t":"2025-05-27T04:00:00Z","v":138283,"vw":153.489577},{"c":152.45,"h":154.5,"l":151.975,"n":7440,"o":154.5,"t":"2025-05-28T04:00:00Z","v":190251,"vw":152.537011},{"c":152.75,"h":154.3,"l":152.3602,"n":6164,"o":154.3,"t":"2025-05-29T04:00:00Z","v":191855,"vw":152.983468},{"c":152.09,"h":153.235,"l":150.495,"n":5372,"o":152.56,"t":"2025-05-30T04:00:00Z","v":229254,"vw":152.033988},{"c":155.08,"h":155.08,"l":150.8076,"n":8441,"o":154.58,"t":"2025-06-02T04:00:00Z","v":285824,"vw":153.925335},{"c":158.02,"h":159.43,"l":155.56,"n":7171,"o":155.84,"t":"2025-06-03T04:00:00Z","v":234647,"vw":158.004741},{"c":156.53,"h":159.1,"l":156.52,"n":5544,"o":158,"t":"2025-06-04T04:00:00Z","v":134573,"vw":157.076422},{"c":156.24,"h":157.055,"l":154.825,"n":6085,"o":156.36,"t":"2025-06-05T04:00:00Z","v":140459,"vw":156.147244},{"c":157.7,"h":159.49,"l":156.97,"n":4983,"o":159.49,"t":"2025-06-06T04:00:00Z","v":122789,"vw":157.708468},{"c":160,"h":160.93,"l":157.51,"n":7241,"o":159.17,"t":"2025-06-09T04:00:00Z","v":272387,"vw":159.868761},{"c":163.22,"h":163.23,"l":158.8,"n":9404,"o":160.27,"t":"2025-06-10T04:00:00Z","v":341620,"vw":161.859292},{"c":160.61,"h":163.5307,"l":160.53,"n":6814,"o":163.33,"t":"2025-06-11T04:00:00Z","v":249917,"vw":161.568942},{"c":158.76,"h":160.63,"l":156.93,"n":5658,"o":158.08,"t":"2025-06-12T04:00:00Z","v":141626,"vw":159.204974},{"c":154.45,"h":156.925,"l":153.68,"n":6230,"o":155.46,"t":"2025-06-13T04:00:00Z","v":145926,"vw":154.660851},{"c":155.05,"h":157.775,"l":154.225,"n":6840,"o":154.89,"t":"2025-06-16T04:00:00Z","v":207214,"vw":155.208719},{"c":155.12,"h":156.375,"l":152.795,"n":5695,"o":153.05,"t":"2025-06-17T04:00:00Z","v":192706,"vw":155.296152},{"c":156.03,"h":157.92,"l":153.8,"n":5564,"o":154.24,"t":"2025-06-18T04:00:00Z","v":163806,"vw":156.380813},{"c":154.42,"h":158.12,"l":154.42,"n":5985,"o":157.56,"t":"2025-06-20T04:00:00Z","v":342025,"vw":155.586163},{"c":158,"h":158.22,"l":153.79,"n":5993,"o":153.79,"t":"2025-06-23T04:00:00Z","v":148031,"vw":157.169806},{"c":162.31,"h":163.51,"l":157.69,"n":6294,"o":160,"t":"2025-06-24T04:00:00Z","v":212996,"vw":162.137795},{"c":161.46,"h":163.1099,"l":161.22,"n":7582,"o":162.93,"t":"2025-06-25T04:00:00Z","v":184248,"vw":161.892552},{"c":166.5,"h":167.29,"l":161.45,"n":9477,"o":162.99,"t":"2025-06-26T04:00:00Z","v":335828,"vw":165.341905},{"c":167.15,"h":168.465,"l":165.32,"n":11135,"o":167.12,"t":"2025-06-27T04:00:00Z","v":594503,"vw":167.034952},{"c":167.68,"h":168.03,"l":165.145,"n":11979,"o":167.16,"t":"2025-06-30T04:00:00Z","v":397300,"vw":167.461037},{"c":168.95,"h":171.45,"l":165.33,"n":10314,"o":166.14,"t":"2025-07-01T04:00:00Z","v":330774,"vw":169.224532},{"c":172.55,"h":172.72,"l":168.61,"n":8570,"o":169.24,"t":"2025-07-02T04:00:00Z","v":354224,"vw":171.741754},{"c":173.03,"h":174.83,"l":172.7347,"n":4125,"o":173,"t":"2025-07-03T04:00:00Z","v":126114,"vw":173.400362},{"c":169.97,"h":173.305,"l":168.73,"n":6904,"o":171.99,"t":"2025-07-07T04:00:00Z","v":262404,"vw":170.052973},{"c":170.53,"h":172.71,"l":170.165,"n":8690,"o":171.71,"t":"2025-07-08T04:00:00Z","v":290104,"vw":170.836167},{"c":172.78,"h":172.98,"l":169.73,"n":5689,"o":171.18,"t":"2025-07-09T04:00:00Z","v":130578,"vw":172.487224},{"c":173.08,"h":174.56,"l":171.7,"n":5811,"o":173.15,"t":"2025-07-10T04:00:00Z","v":183985,"vw":173.431995},{"c":172.12,"h":172.36,"l":169.8131,"n":6017,"o":170,"t":"2025-07-11T04:00:00Z","v":190429,"vw":171.539264},{"c":174.38,"h":174.55,"l":169.7824,"n":6595,"o":172.11,"t":"2025-07-14T04:00:00Z","v":193888,"vw":174.046967},{"c":170.82,"h":175.33,"l":170.665,"n":8579,"o":175,"t":"2025-07-15T04:00:00Z","v":289877,"vw":172.164266},{"c":175.13,"h":175.44,"l":169.1836,"n":10775,"o":169.52,"t":"2025-07-16T04:00:00Z","v":363012,"vw":173.646234},{"c":180.12,"h":181.025,"l":173.695,"n":9017,"o":175.41,"t":"2025-07-17T04:00:00Z","v":321019,"vw":179.724441},{"c":177.85,"h":180.79,"l":176.85,"n":9073,"o":180.62,"t":"2025-07-18T04:00:00Z","v":389650,"vw":178.083502},{"c":174.44,"h":179.085,"l":174.44,"n":7547,"o":178.56,"t":"2025-07-21T04:00:00Z","v":167536,"vw":175.991718},{"c":173.83,"h":176.03,"l":171.31,"n":7754,"o":174.02,"t":"2025-07-22T04:00:00Z","v":228448,"vw":173.996221},{"c":175.58,"h":177.21,"l":174.395,"n":7177,"o":175.67,"t":"2025-07-23T04:00:00Z","v":178256,"vw":175.600159},{"c":175.41,"h":175.785,"l":173.33,"n":7020,"o":175.02,"t":"2025-07-24T04:00:00Z","v":172719,"vw":175.089174},{"c":180.82,"h":181.86,"l":175,"n":9974,"o":176.79,"t":"2025-07-25T04:00:00Z","v":315923,"vw":180.219819},{"c":180.42,"h":181.94,"l":180.09,"n":8199,"o":181.41,"t":"2025-07-28T04:00:00Z","v":251438,"vw":180.789346},{"c":180.24,"h":182.77,"l":178.92,"n":8221,"o":182,"t":"2025-07-29T04:00:00Z","v":183359,"vw":180.430184},{"c":181.26,"h":182.5,"l":177.63,"n":13111,"o":179.39,"t":"2025-07-30T04:00:00Z","v":421464,"vw":181.204161},{"c":182.39,"h":182.39,"l":179.17,"n":14134,"o":180,"t":"2025-07-31T04:00:00Z","v":465029,"vw":181.548196},{"c":196.36,"h":198.75,"l":182.54,"n":25284,"o":185,"t":"2025-08-01T04:00:00Z","v":739722,"vw":195.233216},{"c":200.98,"h":200.98,"l":195.02,"n":14047,"o":195.37,"t":"2025-08-04T04:00:00Z","v":454636,"vw":198.502079},{"c":203.71,"h":206.0435,"l":201.01,"n":11741,"o":203.02,"t":"2025-08-05T04:00:00Z","v":370030,"vw":203.493163},{"c":203.53,"h":205.68,"l":201.41,"n":9672,"o":203.46,"t":"2025-08-06T04:00:00Z","v":361425,"vw":203.821985},{"c":204.31,"h":205.04,"l":201.46,"n":10829,"o":205,"t":"2025-08-07T04:00:00Z","v":444806,"vw":203.158319},{"c":201.57,"h":209.3799,"l":200.87,"n":8404,"o":205.2,"t":"2025-08-08T04:00:00Z","v":240508,"vw":202.918991},{"c":200.51,"h":202.135,"l":199.18,"n":9710,"o":201.39,"t":"2025-08-11T04:00:00Z","v":286932,"vw":200.667903},{"c":191.17,"h":199.61,"l":186.75,"n":24647,"o":192.999,"t":"2025-08-12T04:00:00Z","v":1024516,"vw":193.396884},{"c":191.88,"h":192.06,"l":186.69,"n":37991,"o":190.06,"t":"2025-08-13T04:00:00Z","v":2259820,"vw":190.045207},{"c":186.56,"h":192.08,"l":186.25,"n":22556,"o":192.08,"t":"2025-08-14T04:00:00Z","v":1417600,"vw":187.158583},{"c":186.39,"h":187.83,"l":183.46,"n":17063,"o":187.5,"t":"2025-08-15T04:00:00Z","v":1037470,"vw":186.151082},{"c":187.85,"h":189.02,"l":186.24,"n":12135,"o":186.5,"t":"2025-08-18T04:00:00Z","v":544287,"vw":187.568367},{"c":188,"h":188.705,"l":185.83,"n":9941,"o":188.01,"t":"2025-08-19T04:00:00Z","v":505596,"vw":187.560774},{"c":186.26,"h":187.49,"l":185.12,"n":9411,"o":187.28,"t":"2025-08-20T04:00:00Z","v":390951,"vw":186.392235},{"c":186.28,"h":187.23,"l":184.15,"n":8102,"o":185.45,"t":"2025-08-21T04:00:00Z","v":237166,"vw":186.190807},{"c":190.47,"h":192.65,"l":187.0289,"n":12325,"o":188.1,"t":"2025-08-22T04:00:00Z","v":406887,"vw":190.961671},{"c":188.95,"h":191.45,"l":188.36,"n":7746,"o":191.45,"t":"2025-08-25T04:00:00Z","v":279342,"vw":189.183475},{"c":192.05,"h":192.05,"l":188.81,"n":7392,"o":189.61,"t":"2025-08-26T04:00:00Z","v":267377,"vw":191.601399},{"c":192.47,"h":192.72,"l":190.97,"n":6664,"o":190.97,"t":"2025-08-27T04:00:00Z","v":239683,"vw":192.117811},{"c":191.13,"h":193,"l":190,"n":7395,"o":192.67,"t":"2025-08-28T04:00:00Z","v":229119,"vw":190.987101},{"c":187.11,"h":191.22,"l":186.67,"n":7564,"o":191.22,"t":"2025-08-29T04:00:00Z","v":216558,"vw":187.377883},{"c":184.11,"h":185.68,"l":183.04,"n":10057,"o":183.79,"t":"2025-09-02T04:00:00Z","v":287748,"vw":184.470405},{"c":182.65,"h":185.485,"l":181.43,"n":8132,"o":184.52,"t":"2025-09-03T04:00:00Z","v":257293,"vw":182.834747},{"c":186.63,"h":186.7855,"l":183.35,"n":9888,"o":183.35,"t":"2025-09-04T04:00:00Z","v":256856,"vw":186.036587},{"c":187.81,"h":190,"l":186.57,"n":9178,"o":188.12,"t":"2025-09-05T04:00:00Z","v":243020,"vw":187.792931},{"c":189.1,"h":189.64,"l":186.66,"n":10716,"o":188.29,"t":"2025-09-08T04:00:00Z","v":305999,"vw":188.818238},{"c":186.04,"h":188.575,"l":184.415,"n":9255,"o":188.49,"t":"2025-09-09T04:00:00Z","v":186641,"vw":185.770999},{"c":188,"h":190.94,"l":186.77,"n":7431,"o":187.44,"t":"2025-09-10T04:00:00Z","v":187632,"vw":188.479329},{"c":190.25,"h":191.95,"l":187.7838,"n":7948,"o":188.64,"t":"2025-09-11T04:00:00Z","v":181942,"vw":190.298688},{"c":186.32,"h":190,"l":186.135,"n":8059,"o":190,"t":"2025-09-12T04:00:00Z","v":234956,"vw":187.137708},{"c":186.95,"h":189.04,"l":185.41,"n":7214,"o":186.91,"t":"2025-09-15T04:00:00Z","v":180599,"vw":187.387175},{"c":185.77,"h":187.42,"l":184.27,"n":8789,"o":187.42,"t":"2025-09-16T04:00:00Z","v":222783,"vw":185.627794},{"c":184.91,"h":190.31,"l":184.43,"n":8647,"o":186.69,"t":"2025-09-17T04:00:00Z","v":221778,"vw":185.554152},{"c":190.48,"h":192.55,"l":185.02,"n":10514,"o":186.27,"t":"2025-09-18T04:00:00Z","v":297357,"vw":190.558814},{"c":188.04,"h":191.24,"l":186.875,"n":9707,"o":190.58,"t":"2025-09-19T04:00:00Z","v":846701,"vw":188.376988},{"c":189.75,"h":190.915,"l":186.15,"n":8580,"o":187.87,"t":"2025-09-22T04:00:00Z","v":238057,"vw":189.434423},{"c":187.6,"h":192.99,"l":187.24,"n":9179,"o":189.73,"t":"2025-09-23T04:00:00Z","v":215818,"vw":188.115234},{"c":182.39,"h":188.67,"l":181.5,"n":9875,"o":188.59,"t":"2025-09-24T04:00:00Z","v":286269,"vw":183.014308},{"c":182.95,"h":183.7,"l":179.62,"n":8548,"o":180.72,"t":"2025-09-25T04:00:00Z","v":233034,"vw":182.454152},{"c":182.95,"h":185.235,"l":181.86,"n":7905,"o":182.94,"t":"2025-09-26T04:00:00Z","v":203622,"vw":183.053406},{"c":184.24,"h":184.91,"l":182.65,"n":9126,"o":183.29,"t":"2025-09-29T04:00:00Z","v":325625,"vw":184.094572},{"c":186.78,"h":186.8,"l":183.6096,"n":8919,"o":184.1,"t":"2025-09-30T04:00:00Z","v":434981,"vw":186.291633},{"c":185.92,"h":188.45,"l":183.485,"n":8753,"o":186.27,"t":"2025-10-01T04:00:00Z","v":354320,"vw":186.216307},{"c":187.73,"h":188.945,"l":184.3,"n":8152,"o":186.58,"t":"2025-10-02T04:00:00Z","v":266537,"vw":187.252421},{"c":189.83,"h":191.36,"l":188.4,"n":9713,"o":188.68,"t":"2025-10-03T04:00:00Z","v":312368,"vw":189.963236},{"c":190.89,"h":191.84,"l":188.5,"n":9318,"o":190.62,"t":"2025-10-06T04:00:00Z","v":230767,"vw":190.967304},{"c":188.32,"h":191.9624,"l":186.9,"n":8219,"o":191.67,"t":"2025-10-07T04:00:00Z","v":187681,"vw":188.458285},{"c":188.45,"h":189.805,"l":185.555,"n":6869,"o":187.36,"t":"2025-10-08T04:00:00Z","v":168079,"vw":188.048649},{"c":185.97,"h":189.7997,"l":182,"n":7963,"o":187.58,"t":"2025-10-09T04:00:00Z","v":250173,"vw":186.544725},{"c":184.77,"h":189.04,"l":184,"n":10045,"o":186.2,"t":"2025-10-10T04:00:00Z","v":301197,"vw":185.198638},{"c":180.71,"h":189.135,"l":180.01,"n":10219,"o":186.33,"t":"2025-10-13T04:00:00Z","v":273709,"vw":182.478828},{"c":185.28,"h":186.79,"l":179.68,"n":7423,"o":180.53,"t":"2025-10-14T04:00:00Z","v":179370,"vw":185.010995},{"c":185.21,"h":188.22,"l":182.355,"n":9280,"o":186.12,"t":"2025-10-15T04:00:00Z","v":299799,"vw":184.836806},{"c":182.92,"h":186.64,"l":181.635,"n":7621,"o":185.56,"t":"2025-10-16T04:00:00Z","v":209052,"vw":182.83542},{"c":184.04,"h":184.68,"l":182.17,"n":6728,"o":182.55,"t":"2025-10-17T04:00:00Z","v":180048,"vw":183.659028},{"c":184.97,"h":186.28,"l":183.41,"n":6178,"o":184.73,"t":"2025-10-20T04:00:00Z","v":121150,"vw":184.89471},{"c":191.84,"h":192.77,"l":184.04,"n":8885,"o":184.98,"t":"2025-10-21T04:00:00Z","v":348443,"vw":190.179773},{"c":187.4,"h":191.52,"l":185.43,"n":12738,"o":191.19,"t":"2025-10-22T04:00:00Z","v":492870,"vw":187.853755},{"c":190.4,"h":190.89,"l":187.16,"n":6375,"o":187.8,"t":"2025-10-23T04:00:00Z","v":201530,"vw":189.367232},{"c":194.03,"h":194.78,"l":190.265,"n":8336,"o":192.74,"t":"2025-10-24T04:00:00Z","v":207861,"vw":193.877298},{"c":195.85,"h":196.8,"l":194,"n":12435,"o":195,"t":"2025-10-27T04:00:00Z","v":374802,"vw":195.666278},{"c":197.07,"h":198.32,"l":194.44,"n":11663,"o":195.49,"t":"2025-10-28T04:00:00Z","v":453219,"vw":197.126146},{"c":200,"h":201.115,"l":196.21,"n":12931,"o":197.37,"t":"2025-10-29T04:00:00Z","v":508012,"vw":199.233497},{"c":198.85,"h":203.628,"l":197.395,"n":12303,"o":198.34,"t":"2025-10-30T04:00:00Z","v":498714,"vw":199.747166},{"c":223.89,"h":233.71,"l":204.915,"n":26081,"o":208.82,"t":"2025-10-31T04:00:00Z","v":1147780,"vw":223.871264},{"c":215.13,"h":225.64,"l":212.21,"n":18064,"o":225.31,"t":"2025-11-03T05:00:00Z","v":636332,"vw":216.479874},{"c":213.49,"h":216.55,"l":210.28,"n":11207,"o":212.98,"t":"2025-11-04T05:00:00Z","v":411408,"vw":214.361889},{"c":223.06,"h":223.37,"l":212.56,"n":12129,"o":212.56,"t":"2025-11-05T05:00:00Z","v":430843,"vw":221.426433},{"c":217.63,"h":224.71,"l":217.18,"n":10415,"o":223.52,"t":"2025-11-06T05:00:00Z","v":358616,"vw":219.914068},{"c":221.92,"h":223.39,"l":212.9,"n":12851,"o":215.65,"t":"2025-11-07T05:00:00Z","v":490887,"vw":219.679409},{"c":224.93,"h":231.66,"l":223.97,"n":17802,"o":225.1,"t":"2025-11-10T05:00:00Z","v":731077,"vw":227.200538},{"c":221.42,"h":227.57,"l":220.11,"n":8528,"o":223.06,"t":"2025-11-11T05:00:00Z","v":315117,"vw":222.396938},{"c":219.09,"h":228.4199,"l":218.76,"n":9071,"o":221,"t":"2025-11-12T05:00:00Z","v":352488,"vw":219.932859},{"c":212.04,"h":224.1225,"l":211.595,"n":9264,"o":218.52,"t":"2025-11-13T05:00:00Z","v":318741,"vw":215.314518},{"c":211.43,"h":214.22,"l":200.482,"n":8088,"o":209.13,"t":"2025-11-14T05:00:00Z","v":223382,"vw":211.320125},{"c":207.28,"h":212.8,"l":205.57,"n":7044,"o":211.68,"t":"2025-11-17T05:00:00Z","v":217304,"vw":208.321885},{"c":204.36,"h":207.21,"l":200,"n":7234,"o":205.05,"t":"2025-11-18T05:00:00Z","v":254586,"vw":204.840148},{"c":205.32,"h":210.8125,"l":204.935,"n":8039,"o":206.32,"t":"2025-11-19T05:00:00Z","v":334352,"vw":206.101681},{"c":199.31,"h":215.36,"l":199.22,"n":10391,"o":210.08,"t":"2025-11-20T05:00:00Z","v":370075,"vw":201.037366},{"c":204.57,"h":206.2663,"l":195,"n":10149,"o":201.19,"t":"2025-11-21T05:00:00Z","v":245565,"vw":203.445425},{"c":211.97,"h":213.56,"l":203.005,"n":11628,"o":205,"t":"2025-11-24T05:00:00Z","v":477738,"vw":211.261229},{"c":215.7,"h":219.17,"l":210.41,"n":8328,"o":210.96,"t":"2025-11-25T05:00:00Z","v":250177,"vw":215.46739},{"c":215.87,"h":220.6247,"l":214.32,"n":9449,"o":214.32,"t":"2025-11-26T05:00:00Z","v":368225,"vw":216.598016},{"c":215.04,"h":217.485,"l":213.34,"n":3837,"o":215.49,"t":"2025-11-28T05:00:00Z","v":90542,"vw":214.922097},{"c":208.53,"h":214.365,"l":206.87,"n":8014,"o":212.26,"t":"2025-12-01T05:00:00Z","v":285257,"vw":209.254683},{"c":209.18,"h":211.1599,"l":205.37,"n":7976,"o":210.65,"t":"2025-12-02T05:00:00Z","v":275251,"vw":208.750383},{"c":209.57,"h":210.9899,"l":206.08,"n":6770,"o":208.76,"t":"2025-12-03T05:00:00Z","v":239863,"vw":209.445852},{"c":208.24,"h":211.94,"l":207,"n":10830,"o":208.35,"t":"2025-12-04T05:00:00Z","v":354391,"vw":208.916394},{"c":208.67,"h":209.8,"l":203.67,"n":7784,"o":208.29,"t":"2025-12-05T05:00:00Z","v":259531,"vw":208.299404},{"c":206.16,"h":209.23,"l":202.32,"n":16687,"o":209.23,"t":"2025-12-08T05:00:00Z","v":611787,"vw":205.726825},{"c":209.32,"h":210.4,"l":205.18,"n":7198,"o":205.18,"t":"2025-12-09T05:00:00Z","v":248667,"vw":208.855167},{"c":217.69,"h":220.12,"l":209.66,"n":12643,"o":209.66,"t":"2025-12-10T05:00:00Z","v":513702,"vw":215.794762},{"c":224.76,"h":226.31,"l":213.52,"n":13717,"o":217.69,"t":"2025-12-11T05:00:00Z","v":525294,"vw":223.297223},{"c":219.94,"h":225.355,"l":217.2,"n":14692,"o":223.63,"t":"2025-12-12T05:00:00Z","v":645785,"vw":221.829019},{"c":218.13,"h":223.32,"l":217.59,"n":11111,"o":220.72,"t":"2025-12-15T05:00:00Z","v":337885,"vw":219.752714},{"c":216.89,"h":221,"l":216.28,"n":12533,"o":217.08,"t":"2025-12-16T05:00:00Z","v":445186,"vw":217.391585},{"c":207.33,"h":219.755,"l":207.04,"n":15524,"o":215.05,"t":"2025-12-17T05:00:00Z","v":516715,"vw":208.927546},{"c":210.34,"h":216.64,"l":210.17,"n":13679,"o":210.97,"t":"2025-12-18T05:00:00Z","v":478486,"vw":212.424303},{"c":203.17,"h":214.1,"l":202.9,"n":15699,"o":209.32,"t":"2025-12-19T05:00:00Z","v":8467946,"vw":203.378326},{"c":207.18,"h":210.3,"l":203.17,"n":14569,"o":205.54,"t":"2025-12-22T05:00:00Z","v":568964,"vw":207.081527},{"c":205.46,"h":207.69,"l":204.89,"n":9889,"o":206.15,"t":"2025-12-23T05:00:00Z","v":390154,"vw":205.765652},{"c":208.48,"h":209.31,"l":205.145,"n":4959,"o":206.61,"t":"2025-12-24T05:00:00Z","v":147046,"vw":208.31484},{"c":208.48,"h":209.29,"l":207.01,"n":6379,"o":208.3,"t":"2025-12-26T05:00:00Z","v":147832,"vw":208.302212},{"c":205.66,"h":208.275,"l":204.72,"n":7443,"o":208.12,"t":"2025-12-29T05:00:00Z","v":243471,"vw":205.773514},{"c":203.51,"h":206.155,"l":203.12,"n":8119,"o":204.69,"t":"2025-12-30T05:00:00Z","v":315707,"vw":203.951255},{"c":200.06,"h":204.47,"l":200,"n":6312,"o":203.41,"t":"2025-12-31T05:00:00Z","v":247008,"vw":200.809887},{"c":203.26,"h":203.93,"l":196.7407,"n":10850,"o":201.64,"t":"2026-01-02T05:00:00Z","v":321508,"vw":201.29579},{"c":205.44,"h":208.92,"l":203.33,"n":10252,"o":203.33,"t":"2026-01-05T05:00:00Z","v":269025,"vw":206.202046},{"c":208.63,"h":210.41,"l":189.37,"n":23485,"o":201.88,"t":"2026-01-06T05:00:00Z","v":1141653,"vw":199.121964},{"c":208,"h":209.43,"l":201.705,"n":13318,"o":209.1,"t":"2026-01-07T05:00:00Z","v":549883,"vw":206.628759},{"c":207.44,"h":210.1,"l":205.175,"n":9220,"o":206.44,"t":"2026-01-08T05:00:00Z","v":405537,"vw":207.392665},{"c":207.51,"h":212.785,"l":207.18,"n":9269,"o":208.73,"t":"2026-01-09T05:00:00Z","v":362330,"vw":209.235398},{"c":208.56,"h":209.34,"l":204.615,"n":11336,"o":206.39,"t":"2026-01-12T05:00:00Z","v":362696,"vw":207.584914},{"c":211.07,"h":211.56,"l":206.81,"n":7925,"o":208.78,"t":"2026-01-13T05:00:00Z","v":280626,"vw":210.438376},{"c":209.78,"h":217.16,"l":209.265,"n":11633,"o":216.54,"t":"2026-01-14T05:00:00Z","v":489396,"vw":211.909498},{"c":213.61,"h":218.05,"l":211.5601,"n":11882,"o":212.33,"t":"2026-01-15T05:00:00Z","v":423455,"vw":214.547966},{"c":217.65,"h":218.9,"l":214.07,"n":10771,"o":214.07,"t":"2026-01-16T05:00:00Z","v":1169727,"vw":217.591639},{"c":217.9,"h":218.03,"l":213.27,"n":11614,"o":213.27,"t":"2026-01-20T05:00:00Z","v":528398,"vw":216.363093},{"c":220.86,"h":224.86,"l":216.275,"n":16514,"o":218.79,"t":"2026-01-21T05:00:00Z","v":601098,"vw":221.277499},{"c":217.13,"h":223.76,"l":213.65,"n":10362,"o":223.76,"t":"2026-01-22T05:00:00Z","v":275207,"vw":217.008197},{"c":211.03,"h":216.46,"l":209.1772,"n":8746,"o":216.46,"t":"2026-01-23T05:00:00Z","v":298254,"vw":211.03666},{"c":215.21,"h":215.59,"l":211,"n":7478,"o":211,"t":"2026-01-26T05:00:00Z","v":232620,"vw":214.411074},{"c":215.68,"h":218.24,"l":214.45,"n":7663,"o":216.03,"t":"2026-01-27T05:00:00Z","v":249380,"vw":216.099182},{"c":211.34,"h":215.5,"l":207.525,"n":10837,"o":214.97,"t":"2026-01-28T05:00:00Z","v":394068,"vw":210.870157},{"c":211.84,"h":214.125,"l":207.81,"n":10364,"o":212.97,"t":"2026-01-29T05:00:00Z","v":326055,"vw":211.343194},{"c":208.41,"h":215.75,"l":207.75,"n":10277,"o":209.31,"t":"2026-01-30T05:00:00Z","v":316184,"vw":209.180087},{"c":212.73,"h":213.105,"l":208.68,"n":9380,"o":208.68,"t":"2026-02-02T05:00:00Z","v":243838,"vw":212.275018},{"c":215.43,"h":215.77,"l":210.6,"n":7298,"o":213.86,"t":"2026-02-03T05:00:00Z","v":171119,"vw":214.0217},{"c":212.76,"h":218.865,"l":211.21,"n":10973,"o":217.49,"t":"2026-02-04T05:00:00Z","v":243114,"vw":214.226037},{"c":218.02,"h":220.67,"l":210,"n":15144,"o":212.11,"t":"2026-02-05T05:00:00Z","v":474110,"vw":216.989412},{"c":222.32,"h":223.6,"l":219.8,"n":14236,"o":221.16,"t":"2026-02-06T05:00:00Z","v":572806,"vw":222.062774},{"c":223.86,"h":228.5323,"l":220.05,"n":12342,"o":222.76,"t":"2026-02-09T05:00:00Z","v":432253,"vw":225.378514},{"c":231.2,"h":232.5,"l":222.35,"n":14409,"o":222.82,"t":"2026-02-10T05:00:00Z","v":473105,"vw":229.568528},{"c":233.46,"h":237.92,"l":230.13,"n":12114,"o":235,"t":"2026-02-11T05:00:00Z","v":374532,"vw":234.270254},{"c":230.92,"h":240.2999,"l":228.57,"n":10766,"o":235.88,"t":"2026-02-12T05:00:00Z","v":354248,"vw":232.248801},{"c":239,"h":242.205,"l":235.14,"n":14155,"o":236.82,"t":"2026-02-13T05:00:00Z","v":402696,"vw":239.152489},{"c":241.6,"h":244.0799,"l":235.7766,"n":11298,"o":237.79,"t":"2026-02-17T05:00:00Z","v":433948,"vw":241.167354},{"c":241.58,"h":246.68,"l":239.09,"n":10558,"o":241.92,"t":"2026-02-18T05:00:00Z","v":397533,"vw":242.055367},{"c":241.01,"h":244,"l":235.03,"n":9452,"o":239.87,"t":"2026-02-19T05:00:00Z","v":278813,"vw":240.70357},{"c":242.29,"h":245.185,"l":239.08,"n":8882,"o":240.8,"t":"2026-02-20T05:00:00Z","v":262948,"vw":241.868643},{"c":237.18,"h":240.72,"l":232.5613,"n":14098,"o":240.72,"t":"2026-02-23T05:00:00Z","v":367114,"vw":235.873525},{"c":243.04,"h":243.66,"l":236.705,"n":13604,"o":237,"t":"2026-02-24T05:00:00Z","v":461101,"vw":241.039606},{"c":226.66,"h":236.06,"l":216.12,"n":27012,"o":232.91,"t":"2026-02-25T05:00:00Z","v":957358,"vw":226.759688},{"c":231.59,"h":232.8,"l":223.06,"n":13060,"o":228.45,"t":"2026-02-26T05:00:00Z","v":409335,"vw":230.240453},{"c":226.94,"h":231.705,"l":223.95,"n":10918,"o":229.88,"t":"2026-02-27T05:00:00Z","v":345623,"vw":226.707092},{"c":225.02,"h":227.35,"l":221.2,"n":12187,"o":221.98,"t":"2026-03-02T05:00:00Z","v":325624,"vw":224.984284},{"c":219.58,"h":222.52,"l":213.99,"n":9977,"o":218.19,"t":"2026-03-03T05:00:00Z","v":279022,"vw":219.464611},{"c":222.07,"h":223.79,"l":220.4075,"n":10838,"o":222.38,"t":"2026-03-04T05:00:00Z","v":244714,"vw":222.112652},{"c":211.9,"h":219.785,"l":207.7,"n":10746,"o":219.18,"t":"2026-03-05T05:00:00Z","v":300246,"vw":211.943292},{"c":204.62,"h":208.115,"l":201.56,"n":13354,"o":207.44,"t":"2026-03-06T05:00:00Z","v":283087,"vw":205.219005},{"c":209.8,"h":210.24,"l":198.34,"n":12278,"o":201.34,"t":"2026-03-09T04:00:00Z","v":354297,"vw":205.254465},{"c":210.96,"h":214.9716,"l":208.85,"n":9478,"o":208.95,"t":"2026-03-10T04:00:00Z","v":265351,"vw":211.776486},{"c":210.15,"h":213.32,"l":207.39,"n":8098,"o":209.6,"t":"2026-03-11T04:00:00Z","v":220698,"vw":209.984149},{"c":202.65,"h":208.01,"l":201.3,"n":9135,"o":206.5,"t":"2026-03-12T04:00:00Z","v":248702,"vw":203.323772},{"c":199.45,"h":210.9325,"l":196.795,"n":8063,"o":205.49,"t":"2026-03-13T04:00:00Z","v":238646,"vw":199.207824},{"c":203.42,"h":205.86,"l":200.65,"n":7397,"o":203.17,"t":"2026-03-16T04:00:00Z","v":215323,"vw":203.131146},{"c":204.62,"h":207.03,"l":202.78,"n":8995,"o":203.74,"t":"2026-03-17T04:00:00Z","v":279166,"vw":204.515295},{"c":202.46,"h":205.825,"l":202.1,"n":8152,"o":204.09,"t":"2026-03-18T04:00:00Z","v":284141,"vw":203.396937},{"c":202.36,"h":205.24,"l":198.39,"n":10673,"o":198.91,"t":"2026-03-19T04:00:00Z","v":338103,"vw":201.69358},{"c":186.77,"h":201.605,"l":182.985,"n":21956,"o":200.51,"t":"2026-03-20T04:00:00Z","v":1417607,"vw":187.773578},{"c":194.52,"h":199.9,"l":190.8,"n":14382,"o":192.38,"t":"2026-03-23T04:00:00Z","v":476184,"vw":195.647375},{"c":200.67,"h":202.46,"l":190.59,"n":11694,"o":191.3,"t":"2026-03-24T04:00:00Z","v":445018,"vw":199.127372},{"c":201.27,"h":205.07,"l":200.4025,"n":12982,"o":204.6,"t":"2026-03-25T04:00:00Z","v":513896,"vw":202.456714},{"c":200.45,"h":202.19,"l":194.48,"n":17263,"o":198.19,"t":"2026-03-26T04:00:00Z","v":1036177,"vw":199.553366},{"c":200,"h":202.165,"l":195.7601,"n":17185,"o":202.01,"t":"2026-03-27T04:00:00Z","v":985107,"vw":198.226032},{"c":190.71,"h":204.31,"l":190.67,"n":16628,"o":202.34,"t":"2026-03-30T04:00:00Z","v":491953,"vw":194.096137},{"c":199.94,"h":201.895,"l":193.44,"n":12750,"o":193.47,"t":"2026-03-31T04:00:00Z","v":610463,"vw":198.757265},{"c":203.16,"h":208.99,"l":201.705,"n":15262,"o":203.33,"t":"2026-04-01T04:00:00Z","v":548573,"vw":204.398731},{"c":197.29,"h":204.82,"l":196.22,"n":10707,"o":200,"t":"2026-04-02T04:00:00Z","v":330988,"vw":198.067732},{"c":196.9,"h":197.63,"l":193.68,"n":7328,"o":195.58,"t":"2026-04-06T04:00:00Z","v":219535,"vw":196.257596},{"c":195.43,"h":197.855,"l":193.55,"n":9465,"o":195.88,"t":"2026-04-07T04:00:00Z","v":366708,"vw":195.159204},{"c":212.22,"h":213.09,"l":207.77,"n":12435,"o":207.77,"t":"2026-04-08T04:00:00Z","v":565505,"vw":211.551241},{"c":215.54,"h":217.515,"l":211.13,"n":10988,"o":211.13,"t":"2026-04-09T04:00:00Z","v":408014,"vw":215.141446},{"c":215.97,"h":216.6,"l":212.995,"n":7579,"o":216.6,"t":"2026-04-10T04:00:00Z","v":252374,"vw":215.470807},{"c":221.27,"h":221.3,"l":214.82,"n":10826,"o":214.82,"t":"2026-04-13T04:00:00Z","v":461567,"vw":217.953597},{"c":224.82,"h":225.06,"l":219.095,"n":10315,"o":221.9,"t":"2026-04-14T04:00:00Z","v":428314,"vw":223.804616},{"c":219.99,"h":224.8,"l":213.72,"n":16174,"o":222.68,"t":"2026-04-15T04:00:00Z","v":831173,"vw":219.31341},{"c":215.27,"h":223.77,"l":214.145,"n":14482,"o":220,"t":"2026-04-16T04:00:00Z","v":504445,"vw":215.732091},{"c":223.52,"h":229.49,"l":217.39,"n":19693,"o":220.42,"t":"2026-04-17T04:00:00Z","v":1476034,"vw":223.856317},{"c":217.61,"h":223.745,"l":216.935,"n":12891,"o":222.59,"t":"2026-04-20T04:00:00Z","v":404054,"vw":218.745019},{"c":216.49,"h":224.9,"l":214.54,"n":12666,"o":218.49,"t":"2026-04-21T04:00:00Z","v":491298,"vw":219.187856},{"c":220.62,"h":221.21,"l":215.26,"n":11375,"o":218.88,"t":"2026-04-22T04:00:00Z","v":359969,"vw":219.209536},{"c":223.96,"h":227.1699,"l":221.72,"n":11919,"o":222.48,"t":"2026-04-23T04:00:00Z","v":305149,"vw":224.568309},{"c":222.82,"h":226.6166,"l":221.665,"n":9716,"o":224.18,"t":"2026-04-24T04:00:00Z","v":279439,"vw":223.194977},{"c":222.45,"h":226.845,"l":220.3933,"n":9639,"o":224,"t":"2026-04-27T04:00:00Z","v":289580,"vw":222.633782},{"c":216.36,"h":221.155,"l":213.36,"n":15606,"o":220.21,"t":"2026-04-28T04:00:00Z","v":564009,"vw":216.340796},{"c":211.36,"h":218.68,"l":209.45,"n":12286,"o":216.19,"t":"2026-04-29T04:00:00Z","v":370687,"vw":212.488842},{"c":218.91,"h":220.475,"l":210.14,"n":21228,"o":214.42,"t":"2026-04-30T04:00:00Z","v":879093,"vw":215.27104},{"c":208.13,"h":216.66,"l":203.11,"n":29387,"o":207.74,"t":"2026-05-01T04:00:00Z","v":1384368,"vw":209.305096},{"c":201.12,"h":207.31,"l":197.41,"n":15367,"o":207.31,"t":"2026-05-04T04:00:00Z","v":623187,"vw":200.741315},{"c":207.81,"h":211.1,"l":203.99,"n":13851,"o":205.16,"t":"2026-05-05T04:00:00Z","v":562641,"vw":207.530288},{"c":212.74,"h":217.77,"l":209.025,"n":12843,"o":214.83,"t":"2026-05-06T04:00:00Z","v":467944,"vw":212.291772},{"c":205.27,"h":218,"l":203.99,"n":12209,"o":214.86,"t":"2026-05-07T04:00:00Z","v":503426,"vw":207.750389},{"c":202.84,"h":209.0299,"l":200.573,"n":9181,"o":207.08,"t":"2026-05-08T04:00:00Z","v":377283,"vw":203.566522},{"c":203.24,"h":204.875,"l":199.49,"n":14964,"o":202.06,"t":"2026-05-11T04:00:00Z","v":663009,"vw":202.776759},{"c":198.99,"h":202.06,"l":194.52,"n":11013,"o":202.06,"t":"2026-05-12T04:00:00Z","v":390240,"vw":197.722916},{"c":203.79,"h":204.41,"l":197.05,"n":13475,"o":198.47,"t":"2026-05-13T04:00:00Z","v":500626,"vw":202.32791},{"c":203.5,"h":212,"l":200.01,"n":11207,"o":205.52,"t":"2026-05-14T04:00:00Z","v":550881,"vw":203.387796},{"c":200.99,"h":203.13,"l":195.32,"n":14010,"o":199.59,"t":"2026-05-15T04:00:00Z","v":524744,"vw":200.656709},{"c":200.47,"h":202.315,"l":196.175,"n":17608,"o":201,"t":"2026-05-18T04:00:00Z","v":959000,"vw":199.62609},{"c":195.79,"h":197.29,"l":191.24,"n":15712,"o":197.12,"t":"2026-05-19T04:00:00Z","v":616305,"vw":194.696643},{"c":205.55,"h":206.03,"l":195.995,"n":16646,"o":197.13,"t":"2026-05-20T04:00:00Z","v":723965,"vw":203.472997},{"c":205.39,"h":207.61,"l":198.955,"n":13628,"o":204.09,"t":"2026-05-21T04:00:00Z","v":516348,"vw":204.371794},{"c":207.8,"h":208.695,"l":201.58,"n":12476,"o":206.97,"t":"2026-05-22T04:00:00Z","v":492290,"vw":206.483856},{"c":219.08,"h":219.24,"l":209.5305,"n":17253,"o":211.38,"t":"2026-05-26T04:00:00Z","v":614154,"vw":216.967999},{"c":215.34,"h":221.19,"l":214.13,"n":14939,"o":221.19,"t":"2026-05-27T04:00:00Z","v":505134,"vw":216.278757},{"c":213.82,"h":214.15,"l":208.5201,"n":11966,"o":212.11,"t":"2026-05-28T04:00:00Z","v":404839,"vw":213.055149},{"c":216.66,"h":219.675,"l":212.215,"n":15389,"o":213.6,"t":"2026-05-29T04:00:00Z","v":824533,"vw":216.804002},{"c":220.92,"h":223.08,"l":212.98,"n":16437,"o":212.98,"t":"2026-06-01T04:00:00Z","v":836765,"vw":218.405526},{"c":230.08,"h":230.18,"l":218.925,"n":14850,"o":221.74,"t":"2026-06-02T04:00:00Z","v":552968,"vw":227.050832},{"c":234.08,"h":244.635,"l":229.99,"n":22728,"o":229.99,"t":"2026-06-03T04:00:00Z","v":913648,"vw":236.673133},{"c":236.14,"h":237.535,"l":227.7,"n":17131,"o":235.23,"t":"2026-06-04T04:00:00Z","v":575157,"vw":235.17403},{"c":227.8,"h":233.95,"l":225.7,"n":13923,"o":232.98,"t":"2026-06-05T04:00:00Z","v":475656,"vw":228.525845},{"c":229.95,"h":235.57,"l":228.29,"n":13373,"o":230.95,"t":"2026-06-08T04:00:00Z","v":470881,"vw":231.456579},{"c":228.01,"h":239.5802,"l":217.74,"n":17973,"o":233.5,"t":"2026-06-09T04:00:00Z","v":645822,"vw":226.946778},{"c":223.63,"h":234.72,"l":223.39,"n":14480,"o":230.94,"t":"2026-06-10T04:00:00Z","v":615861,"vw":227.413347},{"c":233.49,"h":235.47,"l":226.34,"n":19713,"o":227.21,"t":"2026-06-11T04:00:00Z","v":1099239,"vw":231.81308},{"c":230.05,"h":240.5,"l":218.7,"n":39198,"o":238,"t":"2026-06-12T04:00:00Z","v":1406811,"vw":226.396686},{"c":237.06,"h":242,"l":234.75,"n":17191,"o":234.82,"t":"2026-06-15T04:00:00Z","v":560590,"vw":238.075598},{"c":234.8,"h":242.8437,"l":234.53,"n":17555,"o":237.37,"t":"2026-06-16T04:00:00Z","v":527990,"vw":237.404785},{"c":235.29,"h":241.72,"l":234.88,"n":14794,"o":235.87,"t":"2026-06-17T04:00:00Z","v":499326,"vw":237.132201},{"c":242.97,"h":244.77,"l":236.7102,"n":12847,"o":239.87,"t":"2026-06-18T04:00:00Z","v":762282,"vw":242.30691},{"c":246.41,"h":247.73,"l":240.755,"n":12682,"o":242.66,"t":"2026-06-22T04:00:00Z","v":499572,"vw":245.192306},{"c":236.07,"h":243.61,"l":232.8501,"n":14574,"o":239.01,"t":"2026-06-23T04:00:00Z","v":595046,"vw":237.962426},{"c":237.22,"h":244,"l":232.57,"n":19891,"o":235.86,"t":"2026-06-24T04:00:00Z","v":784155,"vw":238.815735},{"c":244.56,"h":251.08,"l":239.4,"n":17761,"o":241.1,"t":"2026-06-25T04:00:00Z","v":874703,"vw":244.364759},{"c":231.87,"h":247.64,"l":229.58,"n":29058,"o":242.99,"t":"2026-06-26T04:00:00Z","v":7708949,"vw":232.607332},{"c":238.21,"h":239.25,"l":231.92,"n":18256,"o":234.11,"t":"2026-06-29T04:00:00Z","v":740083,"vw":236.951298},{"c":245.17,"h":245.92,"l":236.94,"n":16213,"o":239.5,"t":"2026-06-30T04:00:00Z","v":650345,"vw":244.771559},{"c":231.72,"h":242.915,"l":231.53,"n":17153,"o":242.71,"t":"2026-07-01T04:00:00Z","v":545943,"vw":234.601665},{"c":227.74,"h":235.45,"l":221.86,"n":13511,"o":233.25,"t":"2026-07-02T04:00:00Z","v":528508,"vw":225.931892},{"c":232.19,"h":234.78,"l":229.12,"n":10944,"o":230.37,"t":"2026-07-06T04:00:00Z","v":376764,"vw":232.381324},{"c":218.83,"h":228.99,"l":216.42,"n":14510,"o":228.02,"t":"2026-07-07T04:00:00Z","v":557975,"vw":219.16625},{"c":213.56,"h":218.815,"l":213.05,"n":16851,"o":215.46,"t":"2026-07-08T04:00:00Z","v":782049,"vw":214.788014},{"c":216.63,"h":221.59,"l":215.785,"n":16415,"o":218.56,"t":"2026-07-09T04:00:00Z","v":1000334,"vw":219.353989},{"c":219.87,"h":220.6,"l":214.705,"n":14119,"o":215.07,"t":"2026-07-10T04:00:00Z","v":732183,"vw":219.506896},{"c":215.14,"h":220.24,"l":214.45,"n":10065,"o":217.71,"t":"2026-07-13T04:00:00Z","v":274244,"vw":215.945361},{"c":218.02,"h":222.83,"l":215.89,"n":13635,"o":219.63,"t":"2026-07-14T04:00:00Z","v":371607,"vw":217.754293},{"c":217.59,"h":221.19,"l":212.71,"n":13117,"o":220.95,"t":"2026-07-15T04:00:00Z","v":480751,"vw":216.684958},{"c":215.96,"h":220.58,"l":213.03,"n":12795,"o":213.03,"t":"2026-07-16T04:00:00Z","v":449456,"vw":215.758388},{"c":211.73,"h":217.1,"l":207.06,"n":16600,"o":210.74,"t":"2026-07-17T04:00:00Z","v":1435611,"vw":212.324356},{"c":212.86,"h":218.465,"l":211.69,"n":15320,"o":213.39,"t":"2026-07-20T04:00:00Z","v":613732,"vw":214.264683},{"c":217.02,"h":219.99,"l":214.46,"n":11793,"o":217.1,"t":"2026-07-21T04:00:00Z","v":381891,"vw":216.722683},{"c":219.05,"h":219.24,"l":214.82,"n":11002,"o":214.82,"t":"2026-07-22T04:00:00Z","v":395416,"vw":218.276058},{"c":219.8,"h":222.89,"l":216.82,"n":12161,"o":216.82,"t":"2026-07-23T04:00:00Z","v":360918,"vw":220.312843},{"c":220.07,"h":224.34,"l":219.7101,"n":12031,"o":220.2,"t":"2026-07-24T04:00:00Z","v":496616,"vw":221.659589},{"c":219.16,"h":225.595,"l":214.19,"n":13228,"o":222.64,"t":"2026-07-27T04:00:00Z","v":448106,"vw":218.313186},{"c":204.28,"h":214.8,"l":204.19,"n":17644,"o":214.8,"t":"2026-07-28T04:00:00Z","v":637739,"vw":206.413856},{"c":187.65,"h":201.08,"l":187.57,"n":22338,"o":201.08,"t":"2026-07-29T04:00:00Z","v":925625,"vw":190.374124},{"c":199.3,"h":200.22,"l":191.74,"n":18529,"o":193.99,"t":"2026-07-30T04:00:00Z","v":727674,"vw":198.404054},{"c":219.62,"h":236.89,"l":213.69,"n":26652,"o":213.69,"t":"2026-07-31T04:00:00Z","v":1037260,"vw":225.53513},{"c":214.13,"h":222.545,"l":211.66,"n":19589,"o":218.22,"t":"2026-08-03T04:00:00Z","v":762266,"vw":214.718524},{"c":215.97,"h":218.64,"l":212.91,"n":15421,"o":214.92,"t":"2026-08-04T04:00:00Z","v":524563,"vw":215.810661},{"c":214.93,"h":219.84,"l":214.505,"n":11604,"o":216.26,"t":"2026-08-05T04:00:00Z","v":391618,"vw":215.852811},{"c":214.16,"h":222.075,"l":213.96,"n":10177,"o":214.23,"t":"2026-08-06T04:00:00Z","v":245283,"vw":215.778332},{"c":215.68,"h":219.47,"l":211.61,"n":10789,"o":219.47,"t":"2026-08-07T04:00:00Z","v":258596,"vw":215.471549},{"c":212.35,"h":216.5499,"l":211.99,"n":12642,"o":216.51,"t":"2026-08-10T04:00:00Z","v":407652,"vw":213.256712},{"c":216.79,"h":222.14,"l":215,"n":9911,"o":215.54,"t":"2026-08-11T04:00:00Z","v":335337,"vw":218.237729},{"c":218.18,"h":221.94,"l":216.12,"n":11145,"o":220.96,"t":"2026-08-12T04:00:00Z","v":385308,"vw":218.489767},{"c":212.16,"h":221,"l":210.82,"n":13439,"o":219.65,"t":"2026-08-13T04:00:00Z","v":545274,"vw":213.87804},{"c":217.32,"h":217.745,"l":211.5,"n":8480,"o":211.65,"t":"2026-08-14T04:00:00Z","v":269300,"vw":216.319667},{"c":217.63,"h":219.815,"l":216.54,"n":10102,"o":218.14,"t":"2026-08-17T04:00:00Z","v":252051,"vw":217.866255},{"c":212.66,"h":215.29,"l":208.95,"n":13336,"o":213.13,"t":"2026-08-18T04:00:00Z","v":433109,"vw":212.346911},{"c":207.86,"h":216.6,"l":205.21,"n":12378,"o":214.37,"t":"2026-08-19T04:00:00Z","v":371116,"vw":207.746188},{"c":204.48,"h":208.5378,"l":204.14,"n":9521,"o":205,"t":"2026-08-20T04:00:00Z","v":210559,"vw":205.741952},{"c":207.2,"h":209.14,"l":203.515,"n":10237,"o":207.2,"t":"2026-08-21T04:00:00Z","v":363318,"vw":206.207476},{"c":200.9,"h":211.53,"l":199.45,"n":13390,"o":206.72,"t":"2026-08-24T04:00:00Z","v":447381,"vw":201.553799},{"c":200.98,"h":206.78,"l":200.605,"n":11655,"o":205.62,"t":"2026-08-25T04:00:00Z","v":421975,"vw":202.633878},{"c":205.69,"h":207.5599,"l":202.545,"n":11855,"o":203.15,"t":"2026-08-26T04:00:00Z","v":319982,"vw":205.608541},{"c":205.28,"h":208.42,"l":202.22,"n":12078,"o":206.58,"t":"2026-08-27T04:00:00Z","v":412572,"vw":204.848258},{"c":198.73,"h":207.77,"l":197.95,"n":12704,"o":205.63,"t":"2026-08-28T04:00:00Z","v":478092,"vw":199.963102},{"c":196.75,"h":198.17,"l":195,"n":11852,"o":197.22,"t":"2026-08-31T04:00:00Z","v":388488,"vw":196.792745},{"c":192.13,"h":197,"l":191.9075,"n":11573,"o":194.06,"t":"2026-09-01T04:00:00Z","v":294827,"vw":193.0178},{"c":193.27,"h":195.37,"l":190.02,"n":13921,"o":192.07,"t":"2026-09-02T04:00:00Z","v":409789,"vw":193.441569},{"c":193.92,"h":197.495,"l":191.06,"n":15048,"o":195.37,"t":"2026-09-03T04:00:00Z","v":377576,"vw":194.733868},{"c":196.37,"h":198.1,"l":194.85,"n":10167,"o":194.85,"t":"2026-09-04T04:00:00Z","v":309695,"vw":196.417427},{"c":197.19,"h":199.99,"l":196.36,"n":10718,"o":197.53,"t":"2026-09-08T04:00:00Z","v":355002,"vw":198.223199},{"c":192.73,"h":197.67,"l":192.52,"n":10931,"o":195.1,"t":"2026-09-09T04:00:00Z","v":348826,"vw":193.560303},{"c":186.95,"h":191.99,"l":186,"n":13678,"o":190,"t":"2026-09-10T04:00:00Z","v":354919,"vw":187.326866},{"c":191.82,"h":191.83,"l":188.01,"n":12427,"o":189.79,"t":"2026-09-11T04:00:00Z","v":304846,"vw":191.198865},{"c":183.19,"h":187.29,"l":180,"n":23999,"o":184.12,"t":"2026-09-14T04:00:00Z","v":1091233,"vw":183.187932},{"c":178.31,"h":185.36,"l":176.21,"n":15784,"o":185.36,"t":"2026-09-15T04:00:00Z","v":456745,"vw":178.662695},{"c":178.68,"h":185.9899,"l":177.09,"n":13168,"o":181.26,"t":"2026-09-16T04:00:00Z","v":452959,"vw":179.627649},{"c":179.7,"h":183.92,"l":178.98,"n":13403,"o":183.76,"t":"2026-09-17T04:00:00Z","v":425741,"vw":180.524454},{"c":181.77,"h":182.01,"l":176.57,"n":20234,"o":180.28,"t":"2026-09-18T04:00:00Z","v":1428327,"vw":180.268639},{"c":181.19,"h":185.435,"l":179.53,"n":15486,"o":183.68,"t":"2026-09-21T04:00:00Z","v":631645,"vw":181.311682},{"c":174.65,"h":182.49,"l":172.64,"n":28727,"o":181,"t":"2026-09-22T04:00:00Z","v":1109038,"vw":174.827086},{"c":173.6,"h":177.15,"l":172.55,"n":18110,"o":173.75,"t":"2026-09-23T04:00:00Z","v":644574,"vw":174.366382},{"c":172.48,"h":174.86,"l":170,"n":13698,"o":171.23,"t":"2026-09-24T04:00:00Z","v":465138,"vw":172.450666},{"c":172.79,"h":176.1406,"l":171.68,"n":16731,"o":173.43,"t":"2026-09-25T04:00:00Z","v":561262,"vw":173.012592},{"c":170.11,"h":173.065,"l":169.19,"n":15391,"o":171.61,"t":"2026-09-28T04:00:00Z","v":663753,"vw":170.438345},{"c":170.63,"h":173.23,"l":169.62,"n":15229,"o":170.95,"t":"2026-09-29T04:00:00Z","v":726348,"vw":170.665066},{"c":169.56,"h":173.48,"l":168.1101,"n":13598,"o":173.48,"t":"2026-09-30T04:00:00Z","v":501990,"vw":169.840938},{"c":169.71,"h":170.34,"l":166.17,"n":22032,"o":170.21,"t":"2026-10-01T04:00:00Z","v":1066698,"vw":168.587768},{"c":173.09,"h":174.73,"l":171.72,"n":18500,"o":172.21,"t":"2026-10-02T04:00:00Z","v":606905,"vw":173.427206},{"c":176.8,"h":178.5999,"l":170.14,"n":20240,"o":172.94,"t":"2026-10-05T04:00:00Z","v":1054559,"vw":176.787918},{"c":175.82,"h":180.49,"l":175.78,"n":14587,"o":179.12,"t":"2026-10-06T04:00:00Z","v":696051,"vw":177.213784},{"c":170.62,"h":174.4559,"l":169.15,"n":12707,"o":172.39,"t":"2026-10-07T04:00:00Z","v":538858,"vw":170.792718},{"c":168.58,"h":171.56,"l":167.3,"n":10813,"o":169.23,"t":"2026-10-08T04:00:00Z","v":513424,"vw":168.799081},{"c":169.46,"h":171.815,"l":167.665,"n":11411,"o":170.36,"t":"2026-10-09T04:00:00Z","v":342387,"vw":170.219559},{"c":168.45,"h":170.29,"l":168.18,"n":12818,"o":168.83,"t":"2026-10-12T04:00:00Z","v":314124,"vw":168.819836},{"c":171.91,"h":173.02,"l":166.221,"n":16860,"o":168.42,"t":"2026-10-13T04:00:00Z","v":546046,"vw":170.612097},{"c":168.23,"h":171.7481,"l":166.22,"n":23110,"o":168.8,"t":"2026-10-14T04:00:00Z","v":791551,"vw":168.253639},{"c":167.42,"h":169.22,"l":161.6135,"n":17948,"o":164.64,"t":"2026-10-15T04:00:00Z","v":623618,"vw":166.447528},{"c":166.04,"h":169.95,"l":164.74,"n":15481,"o":167.96,"t":"2026-10-16T04:00:00Z","v":863944,"vw":166.115259},{"c":166.5,"h":168.85,"l":165.99,"n":13568,"o":168.37,"t":"2026-10-19T04:00:00Z","v":414373,"vw":166.977951},{"c":164.24,"h":167.32,"l":161.78,"n":13861,"o":164.24,"t":"2026-10-20T04:00:00Z","v":466559,"vw":163.927149},{"c":168.13,"h":168.8199,"l":165.84,"n":16533,"o":166.65,"t":"2026-10-21T04:00:00Z","v":753928,"vw":167.555215},{"c":160.01,"h":164.635,"l":156.12,"n":22180,"o":164.25,"t":"2026-10-22T04:00:00Z","v":1112212,"vw":159.198009}],"volatilityBars":[{"c":181.47,"h":185.435,"l":181.41,"n":269,"o":183.68,"t":"2026-09-21T13:30:00Z","v":9815,"vw":183.019696},{"c":180.425,"h":181.615,"l":179.94,"n":333,"o":181.615,"t":"2026-09-21T13:45:00Z","v":18501,"vw":180.776649},{"c":180.305,"h":180.69,"l":180.01,"n":111,"o":180.4,"t":"2026-09-21T14:00:00Z","v":6582,"vw":180.143722},{"c":180.94,"h":181.37,"l":180.25,"n":360,"o":180.25,"t":"2026-09-21T14:15:00Z","v":11176,"vw":180.851728},{"c":180.71,"h":181.09,"l":179.53,"n":657,"o":180.815,"t":"2026-09-21T14:30:00Z","v":27433,"vw":180.298258},{"c":180.63,"h":181.32,"l":180.47,"n":411,"o":180.48,"t":"2026-09-21T14:45:00Z","v":11011,"vw":180.742409},{"c":181.635,"h":181.635,"l":180.36,"n":367,"o":180.36,"t":"2026-09-21T15:00:00Z","v":12431,"vw":180.804011},{"c":181.08,"h":181.67,"l":181.065,"n":419,"o":181.66,"t":"2026-09-21T15:15:00Z","v":17129,"vw":181.336503},{"c":181.075,"h":181.495,"l":181.03,"n":392,"o":181.25,"t":"2026-09-21T15:30:00Z","v":15471,"vw":181.252143},{"c":181.19,"h":181.67,"l":180.84,"n":665,"o":181.02,"t":"2026-09-21T15:45:00Z","v":43315,"vw":181.129737},{"c":181.76,"h":181.9,"l":181.13,"n":360,"o":181.17,"t":"2026-09-21T16:00:00Z","v":15740,"vw":181.543447},{"c":181.82,"h":181.87,"l":181.43,"n":391,"o":181.85,"t":"2026-09-21T16:15:00Z","v":11346,"vw":181.630607},{"c":181.675,"h":182.105,"l":181.62,"n":332,"o":181.9,"t":"2026-09-21T16:30:00Z","v":11383,"vw":181.855266},{"c":182.27,"h":182.315,"l":181.6,"n":541,"o":181.615,"t":"2026-09-21T16:45:00Z","v":33123,"vw":182.090684},{"c":182.415,"h":182.415,"l":182.265,"n":183,"o":182.27,"t":"2026-09-21T17:00:00Z","v":4372,"vw":182.320714},{"c":181.855,"h":182.65,"l":181.79,"n":449,"o":182.65,"t":"2026-09-21T17:15:00Z","v":14489,"vw":182.230982},{"c":181.495,"h":181.835,"l":181.34,"n":369,"o":181.83,"t":"2026-09-21T17:30:00Z","v":8013,"vw":181.550305},{"c":181.855,"h":181.945,"l":181.4825,"n":508,"o":181.495,"t":"2026-09-21T17:45:00Z","v":13954,"vw":181.615997},{"c":182,"h":182.37,"l":181.855,"n":557,"o":181.855,"t":"2026-09-21T18:00:00Z","v":11977,"vw":182.124863},{"c":182.26,"h":182.26,"l":181.925,"n":337,"o":181.925,"t":"2026-09-21T18:15:00Z","v":8317,"vw":182.095108},{"c":181.91,"h":182.28,"l":181.86,"n":440,"o":182.27,"t":"2026-09-21T18:30:00Z","v":10034,"vw":182.113303},{"c":181.73,"h":181.935,"l":181.62,"n":523,"o":181.915,"t":"2026-09-21T18:45:00Z","v":16523,"vw":181.725295},{"c":181.095,"h":181.65,"l":180.83,"n":632,"o":181.65,"t":"2026-09-21T19:00:00Z","v":16299,"vw":181.230295},{"c":181.215,"h":181.465,"l":181,"n":588,"o":181.07,"t":"2026-09-21T19:15:00Z","v":14856,"vw":181.223807},{"c":181.11,"h":181.55,"l":180.935,"n":1036,"o":181.215,"t":"2026-09-21T19:30:00Z","v":34544,"vw":181.219741},{"c":181.11,"h":181.8,"l":180.78,"n":2512,"o":181.11,"t":"2026-09-21T19:45:00Z","v":100377,"vw":181.20811},{"c":181.19,"h":181.19,"l":181.01,"n":44,"o":181.01,"t":"2026-09-21T20:00:00Z","v":99687,"vw":181.189808},{"c":184.81,"h":184.81,"l":184.81,"n":29,"o":184.81,"t":"2026-09-21T21:45:00Z","v":2003,"vw":184.81},{"c":182.25,"h":182.25,"l":182.25,"n":1,"o":182.25,"t":"2026-09-22T13:00:00Z","v":150,"vw":182.25},{"c":176.41,"h":182.49,"l":175.8,"n":727,"o":181,"t":"2026-09-22T13:30:00Z","v":54280,"vw":179.633203},{"c":177.945,"h":178.645,"l":173.6,"n":1324,"o":176.11,"t":"2026-09-22T13:45:00Z","v":75355,"vw":175.407242},{"c":176.21,"h":179.105,"l":176.06,"n":1143,"o":177.96,"t":"2026-09-22T14:00:00Z","v":29482,"vw":177.046017},{"c":175.63,"h":176.36,"l":174.665,"n":1101,"o":176.26,"t":"2026-09-22T14:15:00Z","v":37251,"vw":175.663013},{"c":173.63,"h":176.54,"l":173.63,"n":910,"o":175.67,"t":"2026-09-22T14:30:00Z","v":31906,"vw":174.669545},{"c":174.65,"h":175.01,"l":173.5,"n":833,"o":173.605,"t":"2026-09-22T14:45:00Z","v":33303,"vw":174.086143},{"c":174.84,"h":174.84,"l":173.79,"n":1399,"o":174.53,"t":"2026-09-22T15:00:00Z","v":54282,"vw":174.269275},{"c":174.07,"h":174.785,"l":173.58,"n":1150,"o":174.74,"t":"2026-09-22T15:15:00Z","v":36598,"vw":174.05388},{"c":173.965,"h":174.205,"l":173.78,"n":773,"o":174.01,"t":"2026-09-22T15:30:00Z","v":20627,"vw":173.979205},{"c":174.61,"h":174.68,"l":173.965,"n":622,"o":173.965,"t":"2026-09-22T15:45:00Z","v":17124,"vw":174.46526},{"c":174.76,"h":174.96,"l":174.59,"n":759,"o":174.82,"t":"2026-09-22T16:00:00Z","v":25065,"vw":174.759362},{"c":175.265,"h":175.95,"l":174.89,"n":642,"o":174.89,"t":"2026-09-22T16:15:00Z","v":22458,"vw":175.39373},{"c":174.83,"h":175.35,"l":174.67,"n":594,"o":175.17,"t":"2026-09-22T16:30:00Z","v":18421,"vw":174.928186},{"c":175.105,"h":175.34,"l":174.6,"n":614,"o":174.7,"t":"2026-09-22T16:45:00Z","v":16403,"vw":174.931393},{"c":174.565,"h":175.58,"l":174.565,"n":679,"o":175.11,"t":"2026-09-22T17:00:00Z","v":20275,"vw":175.193355},{"c":174.825,"h":174.954,"l":174.51,"n":489,"o":174.51,"t":"2026-09-22T17:15:00Z","v":14783,"vw":174.788983},{"c":175.04,"h":175.145,"l":174.68,"n":636,"o":174.68,"t":"2026-09-22T17:30:00Z","v":15836,"vw":174.944538},{"c":175.44,"h":175.465,"l":175.0245,"n":788,"o":175.18,"t":"2026-09-22T17:45:00Z","v":26810,"vw":175.350886},{"c":175.165,"h":175.8,"l":175.02,"n":827,"o":175.33,"t":"2026-09-22T18:00:00Z","v":23494,"vw":175.313827},{"c":175.11,"h":175.46,"l":175.02,"n":766,"o":175.28,"t":"2026-09-22T18:15:00Z","v":20366,"vw":175.271838},{"c":174.03,"h":175.15,"l":173.73,"n":1052,"o":175.15,"t":"2026-09-22T18:30:00Z","v":35000,"vw":174.278763},{"c":173.255,"h":174.045,"l":173,"n":1265,"o":174,"t":"2026-09-22T18:45:00Z","v":45633,"vw":173.532872},{"c":173.4399,"h":173.5781,"l":173.015,"n":1150,"o":173.235,"t":"2026-09-22T19:00:00Z","v":38862,"vw":173.347314},{"c":172.715,"h":173.41,"l":172.7,"n":933,"o":173.27,"t":"2026-09-22T19:15:00Z","v":25593,"vw":173.161262},{"c":172.64,"h":173.53,"l":172.64,"n":1830,"o":172.65,"t":"2026-09-22T19:30:00Z","v":61685,"vw":173.048477},{"c":174.69,"h":174.92,"l":172.64,"n":4566,"o":172.68,"t":"2026-09-22T19:45:00Z","v":183243,"vw":173.924036},{"c":174.65,"h":174.65,"l":174.65,"n":70,"o":174.65,"t":"2026-09-22T20:00:00Z","v":111510,"vw":174.65},{"c":174.56,"h":174.7,"l":173.5,"n":711,"o":173.75,"t":"2026-09-23T13:30:00Z","v":54379,"vw":173.962819},{"c":173.69,"h":174.1,"l":172.55,"n":351,"o":173.94,"t":"2026-09-23T13:45:00Z","v":13190,"vw":173.164294},{"c":175.335,"h":176,"l":174.06,"n":380,"o":174.06,"t":"2026-09-23T14:00:00Z","v":13460,"vw":174.863965},{"c":173.94,"h":175.94,"l":173.805,"n":425,"o":175.335,"t":"2026-09-23T14:15:00Z","v":12677,"vw":174.959091},{"c":174.195,"h":174.685,"l":174.195,"n":204,"o":174.23,"t":"2026-09-23T14:30:00Z","v":6801,"vw":174.396929},{"c":175.93,"h":176.61,"l":174,"n":478,"o":174.13,"t":"2026-09-23T14:45:00Z","v":14066,"vw":175.348288},{"c":176.63,"h":177.15,"l":175.63,"n":650,"o":176.25,"t":"2026-09-23T15:00:00Z","v":26181,"vw":176.547221},{"c":176.51,"h":177.09,"l":176.38,"n":573,"o":176.63,"t":"2026-09-23T15:15:00Z","v":18541,"vw":176.672163},{"c":175.86,"h":176.39,"l":175.36,"n":505,"o":176.38,"t":"2026-09-23T15:30:00Z","v":14066,"vw":175.783984},{"c":175.22,"h":176.385,"l":175.1785,"n":459,"o":175.89,"t":"2026-09-23T15:45:00Z","v":13153,"vw":175.930402},{"c":174.9,"h":175.3,"l":174.04,"n":778,"o":175.3,"t":"2026-09-23T16:00:00Z","v":26543,"vw":174.522414},{"c":174.965,"h":175,"l":174.515,"n":315,"o":174.56,"t":"2026-09-23T16:15:00Z","v":12336,"vw":174.708676},{"c":174.62,"h":174.91,"l":174.44,"n":424,"o":174.89,"t":"2026-09-23T16:30:00Z","v":14016,"vw":174.660764},{"c":174.675,"h":175,"l":174.41,"n":386,"o":174.45,"t":"2026-09-23T16:45:00Z","v":11204,"vw":174.719226},{"c":174.1301,"h":174.99,"l":174.1301,"n":506,"o":174.88,"t":"2026-09-23T17:00:00Z","v":17151,"vw":174.565188},{"c":174.47,"h":174.66,"l":174.34,"n":398,"o":174.64,"t":"2026-09-23T17:15:00Z","v":9004,"vw":174.524857},{"c":173.71,"h":174.38,"l":173.41,"n":756,"o":174.31,"t":"2026-09-23T17:30:00Z","v":20359,"vw":173.911125},{"c":174.345,"h":174.345,"l":173.765,"n":647,"o":173.765,"t":"2026-09-23T17:45:00Z","v":17578,"vw":174.004507},{"c":174.505,"h":174.77,"l":174.19,"n":587,"o":174.35,"t":"2026-09-23T18:00:00Z","v":15667,"vw":174.369636},{"c":174.31,"h":174.7425,"l":174.15,"n":548,"o":174.505,"t":"2026-09-23T18:15:00Z","v":20240,"vw":174.479491},{"c":174.16,"h":174.61,"l":174.12,"n":446,"o":174.37,"t":"2026-09-23T18:30:00Z","v":12366,"vw":174.387878},{"c":174.62,"h":174.62,"l":174.08,"n":633,"o":174.29,"t":"2026-09-23T18:45:00Z","v":18368,"vw":174.367048},{"c":174.615,"h":174.78,"l":174.44,"n":447,"o":174.6,"t":"2026-09-23T19:00:00Z","v":11222,"vw":174.612511},{"c":174.6,"h":174.97,"l":174.44,"n":709,"o":174.44,"t":"2026-09-23T19:15:00Z","v":19240,"vw":174.641291},{"c":174.74,"h":175.17,"l":174.53,"n":949,"o":174.69,"t":"2026-09-23T19:30:00Z","v":26667,"vw":174.783179},{"c":173.61,"h":174.89,"l":173.33,"n":2909,"o":174.815,"t":"2026-09-23T19:45:00Z","v":92887,"vw":173.969786},{"c":173.6,"h":173.6,"l":173.6,"n":57,"o":173.6,"t":"2026-09-23T20:00:00Z","v":83696,"vw":173.6},{"c":173.31,"h":173.31,"l":173.31,"n":1,"o":173.31,"t":"2026-09-23T23:00:00Z","v":100,"vw":173.31},{"c":171.8,"h":171.8,"l":171.8,"n":1,"o":171.8,"t":"2026-09-24T10:45:00Z","v":100,"vw":171.8},{"c":171.04,"h":172.71,"l":171.04,"n":9,"o":172.71,"t":"2026-09-24T11:00:00Z","v":426,"vw":172.2925},{"c":170.75,"h":174.095,"l":170,"n":279,"o":171.23,"t":"2026-09-24T13:30:00Z","v":18040,"vw":171.382953},{"c":171.555,"h":172.12,"l":171.025,"n":309,"o":171.265,"t":"2026-09-24T13:45:00Z","v":13966,"vw":171.522431},{"c":172.485,"h":173,"l":171.2701,"n":250,"o":171.7375,"t":"2026-09-24T14:00:00Z","v":6891,"vw":171.973747},{"c":171.97,"h":172.78,"l":171.71,"n":380,"o":172.07,"t":"2026-09-24T14:15:00Z","v":14997,"vw":172.268063},{"c":172.49,"h":172.95,"l":171.885,"n":266,"o":171.885,"t":"2026-09-24T14:30:00Z","v":5595,"vw":172.530273},{"c":172.755,"h":173.33,"l":172.515,"n":248,"o":172.515,"t":"2026-09-24T14:45:00Z","v":5922,"vw":172.894754},{"c":172.26,"h":173.2,"l":172.24,"n":325,"o":172.99,"t":"2026-09-24T15:00:00Z","v":8652,"vw":172.547646},{"c":172.51,"h":172.8,"l":172.325,"n":152,"o":172.325,"t":"2026-09-24T15:15:00Z","v":3884,"vw":172.546458},{"c":172,"h":172.63,"l":171.79,"n":426,"o":172.3,"t":"2026-09-24T15:30:00Z","v":13568,"vw":172.147792},{"c":172.43,"h":172.43,"l":171.98,"n":176,"o":172.13,"t":"2026-09-24T15:45:00Z","v":5026,"vw":172.183987},{"c":171.94,"h":172.1351,"l":171.75,"n":376,"o":172.1351,"t":"2026-09-24T16:00:00Z","v":10363,"vw":171.945173},{"c":174.1999,"h":174.455,"l":172.135,"n":442,"o":172.135,"t":"2026-09-24T16:15:00Z","v":14758,"vw":173.47486},{"c":174.61,"h":174.86,"l":173.51,"n":412,"o":173.835,"t":"2026-09-24T16:30:00Z","v":10098,"vw":174.225049},{"c":173.78,"h":174.5,"l":173.78,"n":295,"o":174.5,"t":"2026-09-24T16:45:00Z","v":8872,"vw":174.080917},{"c":173.765,"h":174.45,"l":173.6,"n":438,"o":173.6,"t":"2026-09-24T17:00:00Z","v":9745,"vw":173.875762},{"c":173.17,"h":173.925,"l":172.97,"n":359,"o":173.68,"t":"2026-09-24T17:15:00Z","v":13117,"vw":173.314812},{"c":172.76,"h":173.22,"l":172.65,"n":356,"o":172.9242,"t":"2026-09-24T17:30:00Z","v":10401,"vw":172.940126},{"c":172.6,"h":173.05,"l":172.37,"n":385,"o":172.79,"t":"2026-09-24T17:45:00Z","v":10722,"vw":172.688881},{"c":173,"h":173,"l":172.23,"n":325,"o":172.43,"t":"2026-09-24T18:00:00Z","v":8136,"vw":172.512241},{"c":172.49,"h":173.3,"l":172.13,"n":378,"o":173.005,"t":"2026-09-24T18:15:00Z","v":12036,"vw":172.628021},{"c":171.95,"h":172.67,"l":171.8,"n":555,"o":172.67,"t":"2026-09-24T18:30:00Z","v":14010,"vw":172.155251},{"c":172.985,"h":173.25,"l":171.81,"n":511,"o":171.95,"t":"2026-09-24T18:45:00Z","v":15970,"vw":172.424616},{"c":172.33,"h":173,"l":171.84,"n":545,"o":172.78,"t":"2026-09-24T19:00:00Z","v":19450,"vw":172.56002},{"c":171.915,"h":172.32,"l":171.76,"n":544,"o":172.065,"t":"2026-09-24T19:15:00Z","v":15565,"vw":171.887317},{"c":171.98,"h":172.565,"l":171.885,"n":1081,"o":171.92,"t":"2026-09-24T19:30:00Z","v":32034,"vw":172.273053},{"c":172.45,"h":172.91,"l":171.98,"n":2396,"o":171.98,"t":"2026-09-24T19:45:00Z","v":79923,"vw":172.385249},{"c":172.48,"h":172.48,"l":172.48,"n":47,"o":172.48,"t":"2026-09-24T20:00:00Z","v":65012,"vw":172.48},{"c":175.06,"h":176.1406,"l":172.555,"n":173,"o":173.43,"t":"2026-09-25T13:30:00Z","v":6315,"vw":174.322146},{"c":174.74,"h":175.16,"l":173.33,"n":211,"o":174.43,"t":"2026-09-25T13:45:00Z","v":8331,"vw":174.557982},{"c":174.07,"h":174.6,"l":172.73,"n":238,"o":174.6,"t":"2026-09-25T14:00:00Z","v":7013,"vw":173.771521},{"c":173.41,"h":174.21,"l":173.16,"n":417,"o":173.6175,"t":"2026-09-25T14:15:00Z","v":15820,"vw":173.776032},{"c":173.6075,"h":173.73,"l":173.06,"n":321,"o":173.41,"t":"2026-09-25T14:30:00Z","v":7964,"vw":173.443031},{"c":172.955,"h":174.28,"l":172.73,"n":278,"o":173.67,"t":"2026-09-25T14:45:00Z","v":5489,"vw":173.616522},{"c":173.09,"h":174.05,"l":172.6,"n":718,"o":172.955,"t":"2026-09-25T15:00:00Z","v":24920,"vw":173.252288},{"c":173.29,"h":173.41,"l":172.945,"n":318,"o":173.27,"t":"2026-09-25T15:15:00Z","v":6159,"vw":173.143108},{"c":173.53,"h":173.64,"l":173.12,"n":342,"o":173.33,"t":"2026-09-25T15:30:00Z","v":8442,"vw":173.338089},{"c":174.16,"h":174.16,"l":172.36,"n":716,"o":173.53,"t":"2026-09-25T15:45:00Z","v":18372,"vw":173.106709},{"c":174.98,"h":175.36,"l":173.56,"n":637,"o":173.86,"t":"2026-09-25T16:00:00Z","v":18879,"vw":174.30367},{"c":174.395,"h":174.84,"l":173.91,"n":306,"o":174.84,"t":"2026-09-25T16:15:00Z","v":16738,"vw":174.417595},{"c":173.2,"h":174.28,"l":172.87,"n":495,"o":174.28,"t":"2026-09-25T16:30:00Z","v":13298,"vw":173.526712},{"c":173.36,"h":173.78,"l":173.07,"n":406,"o":173.2,"t":"2026-09-25T16:45:00Z","v":12896,"vw":173.384908},{"c":173.3275,"h":173.72,"l":173.07,"n":383,"o":173.72,"t":"2026-09-25T17:00:00Z","v":11752,"vw":173.227907},{"c":172.93,"h":173.48,"l":172.93,"n":464,"o":173.29,"t":"2026-09-25T17:15:00Z","v":17683,"vw":173.273355},{"c":173.03,"h":173.355,"l":172.56,"n":669,"o":172.99,"t":"2026-09-25T17:30:00Z","v":23483,"vw":172.902917},{"c":173.04,"h":173.2,"l":172.79,"n":342,"o":173.07,"t":"2026-09-25T17:45:00Z","v":8647,"vw":173.029177},{"c":172.425,"h":172.83,"l":171.825,"n":646,"o":172.83,"t":"2026-09-25T18:00:00Z","v":18535,"vw":172.153699},{"c":172.12,"h":172.5713,"l":172.085,"n":604,"o":172.45,"t":"2026-09-25T18:15:00Z","v":13655,"vw":172.303104},{"c":172.44,"h":172.44,"l":172.08,"n":543,"o":172.24,"t":"2026-09-25T18:30:00Z","v":13366,"vw":172.262209},{"c":172.215,"h":172.53,"l":172.01,"n":691,"o":172.26,"t":"2026-09-25T18:45:00Z","v":20502,"vw":172.316216},{"c":172.315,"h":172.4,"l":171.68,"n":904,"o":172.07,"t":"2026-09-25T19:00:00Z","v":31425,"vw":172.025847},{"c":172.39,"h":172.58,"l":171.98,"n":777,"o":172.41,"t":"2026-09-25T19:15:00Z","v":20975,"vw":172.228186},{"c":173.005,"h":173.16,"l":172.29,"n":951,"o":172.33,"t":"2026-09-25T19:30:00Z","v":23506,"vw":172.674848},{"c":172.82,"h":173.27,"l":172.57,"n":2652,"o":173.005,"t":"2026-09-25T19:45:00Z","v":88773,"vw":172.962761},{"c":172.79,"h":172.79,"l":172.79,"n":60,"o":172.79,"t":"2026-09-25T20:00:00Z","v":83341,"vw":172.79},{"c":171.8,"h":171.8,"l":171.8,"n":34,"o":171.8,"t":"2026-09-28T13:15:00Z","v":356,"vw":171.8},{"c":172.01,"h":172.01,"l":170.825,"n":434,"o":171.61,"t":"2026-09-28T13:30:00Z","v":20127,"vw":171.447041},{"c":172.12,"h":173.065,"l":171.93,"n":248,"o":172.005,"t":"2026-09-28T13:45:00Z","v":7820,"vw":172.558272},{"c":171.84,"h":172.24,"l":171.27,"n":267,"o":172.22,"t":"2026-09-28T14:00:00Z","v":7441,"vw":171.847273},{"c":172.77,"h":172.77,"l":171.47,"n":251,"o":171.75,"t":"2026-09-28T14:15:00Z","v":7586,"vw":171.965768},{"c":172.56,"h":172.82,"l":172.34,"n":352,"o":172.5,"t":"2026-09-28T14:30:00Z","v":14595,"vw":172.625236},{"c":172.39,"h":172.805,"l":172.06,"n":566,"o":172.34,"t":"2026-09-28T14:45:00Z","v":23602,"vw":172.410339},{"c":170.79,"h":172.43,"l":170.79,"n":445,"o":172.23,"t":"2026-09-28T15:00:00Z","v":12078,"vw":171.684764},{"c":169.95,"h":170.735,"l":169.705,"n":865,"o":170.735,"t":"2026-09-28T15:15:00Z","v":23494,"vw":170.252406},{"c":170.185,"h":170.75,"l":169.98,"n":452,"o":170.48,"t":"2026-09-28T15:30:00Z","v":16838,"vw":170.489063},{"c":169.9,"h":170.15,"l":169.68,"n":277,"o":170.045,"t":"2026-09-28T15:45:00Z","v":6730,"vw":169.845347},{"c":169.865,"h":170.38,"l":169.775,"n":398,"o":169.98,"t":"2026-09-28T16:00:00Z","v":11271,"vw":170.030594},{"c":171.97,"h":172.13,"l":169.98,"n":477,"o":169.98,"t":"2026-09-28T16:15:00Z","v":13150,"vw":170.97902},{"c":170.21,"h":171.68,"l":169.96,"n":376,"o":171.68,"t":"2026-09-28T16:30:00Z","v":10065,"vw":170.79207},{"c":169.61,"h":170.4,"l":169.19,"n":382,"o":170.4,"t":"2026-09-28T16:45:00Z","v":9172,"vw":169.688115},{"c":171.24,"h":171.385,"l":169.43,"n":456,"o":169.62,"t":"2026-09-28T17:00:00Z","v":11381,"vw":170.348822},{"c":169.94,"h":170.915,"l":169.875,"n":419,"o":170.915,"t":"2026-09-28T17:15:00Z","v":10922,"vw":170.364406},{"c":170.555,"h":170.855,"l":170.145,"n":323,"o":170.145,"t":"2026-09-28T17:30:00Z","v":8699,"vw":170.485167},{"c":170.57,"h":170.81,"l":170.54,"n":171,"o":170.565,"t":"2026-09-28T17:45:00Z","v":5402,"vw":170.648797},{"c":170.43,"h":170.81,"l":170.095,"n":473,"o":170.57,"t":"2026-09-28T18:00:00Z","v":18658,"vw":170.373814},{"c":170.1282,"h":170.43,"l":170.035,"n":329,"o":170.425,"t":"2026-09-28T18:15:00Z","v":8002,"vw":170.156945},{"c":169.88,"h":170.07,"l":169.87,"n":271,"o":170.07,"t":"2026-09-28T18:30:00Z","v":6349,"vw":169.96699},{"c":170.17,"h":170.265,"l":169.74,"n":417,"o":169.74,"t":"2026-09-28T18:45:00Z","v":13343,"vw":170.088238},{"c":169.835,"h":170.15,"l":169.73,"n":524,"o":170.15,"t":"2026-09-28T19:00:00Z","v":12516,"vw":169.967985},{"c":170.015,"h":170.06,"l":169.66,"n":632,"o":169.83,"t":"2026-09-28T19:15:00Z","v":15116,"vw":169.862481},{"c":170.245,"h":170.57,"l":169.88,"n":911,"o":170.025,"t":"2026-09-28T19:30:00Z","v":32203,"vw":170.147903},{"c":170.12,"h":170.89,"l":169.93,"n":3031,"o":170.245,"t":"2026-09-28T19:45:00Z","v":138396,"vw":170.240622},{"c":170.11,"h":170.11,"l":170.08,"n":37,"o":170.08,"t":"2026-09-28T20:00:00Z","v":160588,"vw":170.109519},{"c":173.23,"h":173.23,"l":170.94,"n":378,"o":170.95,"t":"2026-09-29T13:30:00Z","v":27342,"vw":172.166597},{"c":171.305,"h":172.99,"l":171.18,"n":425,"o":172.68,"t":"2026-09-29T13:45:00Z","v":20744,"vw":172.076556},{"c":171.65,"h":171.94,"l":170.56,"n":365,"o":171.85,"t":"2026-09-29T14:00:00Z","v":12567,"vw":171.481484},{"c":171.365,"h":172.0599,"l":170.77,"n":267,"o":171.69,"t":"2026-09-29T14:15:00Z","v":9892,"vw":171.429255},{"c":171.01,"h":171.205,"l":170.34,"n":246,"o":171.1925,"t":"2026-09-29T14:30:00Z","v":7544,"vw":170.740564},{"c":171.08,"h":171.26,"l":170.6,"n":268,"o":170.855,"t":"2026-09-29T14:45:00Z","v":7908,"vw":170.96903},{"c":170.56,"h":171.22,"l":170.53,"n":340,"o":171.075,"t":"2026-09-29T15:00:00Z","v":11266,"vw":170.803673},{"c":170.29,"h":170.935,"l":170.14,"n":335,"o":170.73,"t":"2026-09-29T15:15:00Z","v":10579,"vw":170.549319},{"c":170.01,"h":170.64,"l":170.005,"n":498,"o":170.295,"t":"2026-09-29T15:30:00Z","v":17325,"vw":170.333883},{"c":169.62,"h":170.565,"l":169.62,"n":425,"o":170.17,"t":"2026-09-29T15:45:00Z","v":14283,"vw":169.963265},{"c":170.83,"h":171.14,"l":169.82,"n":396,"o":169.82,"t":"2026-09-29T16:00:00Z","v":11291,"vw":170.497032},{"c":170.885,"h":171.06,"l":170.56,"n":382,"o":170.84,"t":"2026-09-29T16:15:00Z","v":11303,"vw":170.746001},{"c":170.76,"h":171.05,"l":170.67,"n":454,"o":170.72,"t":"2026-09-29T16:30:00Z","v":18102,"vw":170.864729},{"c":170.205,"h":170.73,"l":170.17,"n":384,"o":170.63,"t":"2026-09-29T16:45:00Z","v":10359,"vw":170.435069},{"c":170.085,"h":170.635,"l":169.95,"n":376,"o":170.38,"t":"2026-09-29T17:00:00Z","v":9326,"vw":170.30797},{"c":170.21,"h":170.51,"l":170.13,"n":303,"o":170.13,"t":"2026-09-29T17:15:00Z","v":8400,"vw":170.299348},{"c":170.11,"h":170.475,"l":170.1,"n":324,"o":170.21,"t":"2026-09-29T17:30:00Z","v":13278,"vw":170.228587},{"c":170.18,"h":170.7,"l":170.1,"n":384,"o":170.39,"t":"2026-09-29T17:45:00Z","v":11166,"vw":170.419425},{"c":170.35,"h":170.875,"l":170.14,"n":442,"o":170.18,"t":"2026-09-29T18:00:00Z","v":13181,"vw":170.432523},{"c":170.2051,"h":170.79,"l":170.13,"n":461,"o":170.365,"t":"2026-09-29T18:15:00Z","v":12458,"vw":170.40815},{"c":170.25,"h":171.1,"l":169.8739,"n":596,"o":170.205,"t":"2026-09-29T18:30:00Z","v":18976,"vw":170.422944},{"c":170.495,"h":170.6,"l":170.19,"n":460,"o":170.325,"t":"2026-09-29T18:45:00Z","v":17783,"vw":170.370976},{"c":170.33,"h":170.765,"l":170.25,"n":500,"o":170.525,"t":"2026-09-29T19:00:00Z","v":19912,"vw":170.465645},{"c":170.57,"h":170.57,"l":170.185,"n":650,"o":170.33,"t":"2026-09-29T19:15:00Z","v":23284,"vw":170.300115},{"c":170.285,"h":170.745,"l":170.11,"n":1177,"o":170.57,"t":"2026-09-29T19:30:00Z","v":49849,"vw":170.35917},{"c":170.71,"h":170.94,"l":170.165,"n":3282,"o":170.37,"t":"2026-09-29T19:45:00Z","v":135656,"vw":170.421889},{"c":170.63,"h":170.63,"l":170.63,"n":50,"o":170.63,"t":"2026-09-29T20:00:00Z","v":113380,"vw":170.63},{"c":171.3,"h":171.3,"l":171.3,"n":1,"o":171.3,"t":"2026-09-30T11:00:00Z","v":100,"vw":171.3},{"c":190,"h":190,"l":190,"n":1,"o":190,"t":"2026-09-30T12:30:00Z","v":200,"vw":190},{"c":170.63,"h":170.63,"l":170.63,"n":1,"o":170.63,"t":"2026-09-30T12:45:00Z","v":200,"vw":170.63},{"c":168.4725,"h":173.48,"l":168.41,"n":377,"o":173.48,"t":"2026-09-30T13:30:00Z","v":12896,"vw":170.735905},{"c":170.4228,"h":170.76,"l":168.1101,"n":188,"o":168.645,"t":"2026-09-30T13:45:00Z","v":5745,"vw":169.338378},{"c":170.2399,"h":170.2399,"l":169.13,"n":446,"o":170,"t":"2026-09-30T14:00:00Z","v":11655,"vw":169.511766},{"c":169.46,"h":170.3744,"l":169.4594,"n":488,"o":169.85,"t":"2026-09-30T14:15:00Z","v":13133,"vw":169.793457},{"c":169.5,"h":169.51,"l":168.7,"n":358,"o":169.091,"t":"2026-09-30T14:30:00Z","v":9825,"vw":169.071853},{"c":169.36,"h":169.64,"l":169.15,"n":321,"o":169.51,"t":"2026-09-30T14:45:00Z","v":8355,"vw":169.396389},{"c":169.33,"h":169.86,"l":169.16,"n":371,"o":169.34,"t":"2026-09-30T15:00:00Z","v":8347,"vw":169.466362},{"c":169.25,"h":169.785,"l":168.65,"n":392,"o":169.69,"t":"2026-09-30T15:15:00Z","v":12558,"vw":169.217131},{"c":169.11,"h":170.145,"l":169.025,"n":367,"o":169.35,"t":"2026-09-30T15:30:00Z","v":11820,"vw":169.486743},{"c":169.765,"h":169.765,"l":168.935,"n":165,"o":168.955,"t":"2026-09-30T15:45:00Z","v":5939,"vw":169.415166},{"c":170,"h":170.26,"l":169.4801,"n":279,"o":169.67,"t":"2026-09-30T16:00:00Z","v":8066,"vw":169.711572},{"c":170.28,"h":170.335,"l":169.97,"n":123,"o":169.97,"t":"2026-09-30T16:15:00Z","v":3031,"vw":170.172857},{"c":171.01,"h":171.01,"l":170.35,"n":250,"o":170.35,"t":"2026-09-30T16:30:00Z","v":7528,"vw":170.744489},{"c":170.69,"h":170.82,"l":170.475,"n":268,"o":170.82,"t":"2026-09-30T16:45:00Z","v":7090,"vw":170.658268},{"c":170.475,"h":170.55,"l":170.4,"n":129,"o":170.41,"t":"2026-09-30T17:00:00Z","v":3383,"vw":170.454231},{"c":170.16,"h":170.455,"l":170.02,"n":241,"o":170.455,"t":"2026-09-30T17:15:00Z","v":5074,"vw":170.193852},{"c":170.26,"h":170.59,"l":170.11,"n":244,"o":170.17,"t":"2026-09-30T17:30:00Z","v":6195,"vw":170.305185},{"c":170.425,"h":170.51,"l":170.16,"n":138,"o":170.31,"t":"2026-09-30T17:45:00Z","v":3323,"vw":170.331941},{"c":169.955,"h":170.41,"l":169.8,"n":312,"o":170.41,"t":"2026-09-30T18:00:00Z","v":6940,"vw":170.217408},{"c":170.225,"h":170.225,"l":169.96,"n":241,"o":169.96,"t":"2026-09-30T18:15:00Z","v":6703,"vw":170.024231},{"c":170.22,"h":170.3426,"l":170.1,"n":272,"o":170.2625,"t":"2026-09-30T18:30:00Z","v":7408,"vw":170.216735},{"c":170.65,"h":170.65,"l":170.01,"n":420,"o":170.09,"t":"2026-09-30T18:45:00Z","v":11808,"vw":170.151478},{"c":170.3,"h":170.65,"l":170.03,"n":404,"o":170.65,"t":"2026-09-30T19:00:00Z","v":11716,"vw":170.21927},{"c":170.24,"h":170.33,"l":170.03,"n":547,"o":170.24,"t":"2026-09-30T19:15:00Z","v":12140,"vw":170.194845},{"c":170.59,"h":171.07,"l":170.11,"n":996,"o":170.16,"t":"2026-09-30T19:30:00Z","v":29188,"vw":170.711344},{"c":169.61,"h":170.84,"l":169.31,"n":2855,"o":170.6,"t":"2026-09-30T19:45:00Z","v":119716,"vw":169.973597},{"c":169.56,"h":169.56,"l":169.56,"n":63,"o":169.56,"t":"2026-09-30T20:00:00Z","v":123934,"vw":169.56},{"c":171.79,"h":171.79,"l":171.79,"n":1,"o":171.79,"t":"2026-10-01T08:00:00Z","v":175,"vw":171.79},{"c":171.06,"h":171.06,"l":171.06,"n":3,"o":171.06,"t":"2026-10-01T13:00:00Z","v":168,"vw":171.06},{"c":167.78,"h":170.34,"l":167.69,"n":609,"o":170.21,"t":"2026-10-01T13:30:00Z","v":42536,"vw":168.075288},{"c":168.26,"h":169.54,"l":167.43,"n":611,"o":167.93,"t":"2026-10-01T13:45:00Z","v":27073,"vw":168.549936},{"c":166.995,"h":167.52,"l":166.17,"n":371,"o":167.52,"t":"2026-10-01T14:00:00Z","v":19834,"vw":166.454989},{"c":167.495,"h":168.1499,"l":166.5588,"n":512,"o":167.175,"t":"2026-10-01T14:15:00Z","v":35513,"vw":166.991955},{"c":168.16,"h":168.94,"l":166.6768,"n":909,"o":167.6,"t":"2026-10-01T14:30:00Z","v":58755,"vw":167.109234},{"c":167.325,"h":168.6,"l":166.99,"n":1085,"o":168.6,"t":"2026-10-01T14:45:00Z","v":70058,"vw":168.035451},{"c":166.915,"h":167.2,"l":166.54,"n":430,"o":167.2,"t":"2026-10-01T15:00:00Z","v":7852,"vw":166.829936},{"c":167.32,"h":167.48,"l":166.72,"n":511,"o":166.84,"t":"2026-10-01T15:15:00Z","v":12723,"vw":167.081643},{"c":167.02,"h":167.43,"l":166.9,"n":556,"o":166.9,"t":"2026-10-01T15:30:00Z","v":16971,"vw":167.263606},{"c":167.98,"h":168.24,"l":166.86,"n":547,"o":167.195,"t":"2026-10-01T15:45:00Z","v":20284,"vw":167.396714},{"c":168.54,"h":169.16,"l":168.23,"n":1285,"o":168.31,"t":"2026-10-01T16:00:00Z","v":86785,"vw":168.557714},{"c":168.93,"h":169.12,"l":168.54,"n":283,"o":168.54,"t":"2026-10-01T16:15:00Z","v":6657,"vw":168.922409},{"c":169.0099,"h":169.43,"l":168.53,"n":264,"o":169.43,"t":"2026-10-01T16:30:00Z","v":7343,"vw":168.968381},{"c":168.186,"h":168.785,"l":168.186,"n":274,"o":168.785,"t":"2026-10-01T16:45:00Z","v":5626,"vw":168.367208},{"c":168.48,"h":168.91,"l":168.42,"n":465,"o":168.43,"t":"2026-10-01T17:00:00Z","v":13793,"vw":168.559729},{"c":168.715,"h":169.03,"l":168.27,"n":677,"o":168.42,"t":"2026-10-01T17:15:00Z","v":23908,"vw":168.651329},{"c":169.85,"h":169.85,"l":168.715,"n":1254,"o":168.715,"t":"2026-10-01T17:30:00Z","v":89552,"vw":169.254882},{"c":167.62,"h":169.84,"l":167.59,"n":627,"o":169.69,"t":"2026-10-01T17:45:00Z","v":15352,"vw":168.829441},{"c":167.81,"h":168.045,"l":167.52,"n":456,"o":167.6241,"t":"2026-10-01T18:00:00Z","v":10345,"vw":167.702908},{"c":168.385,"h":168.49,"l":167.93,"n":648,"o":168.18,"t":"2026-10-01T18:15:00Z","v":15856,"vw":168.215332},{"c":168.18,"h":169.14,"l":168.13,"n":603,"o":168.365,"t":"2026-10-01T18:30:00Z","v":13229,"vw":168.555392},{"c":168.27,"h":168.455,"l":167.78,"n":620,"o":168.205,"t":"2026-10-01T18:45:00Z","v":23580,"vw":168.152846},{"c":167.9,"h":168.475,"l":167.845,"n":611,"o":168.475,"t":"2026-10-01T19:00:00Z","v":15456,"vw":168.127068},{"c":168.32,"h":168.35,"l":167.87,"n":758,"o":167.92,"t":"2026-10-01T19:15:00Z","v":28535,"vw":168.158552},{"c":168.83,"h":169.33,"l":168.32,"n":1710,"o":168.32,"t":"2026-10-01T19:30:00Z","v":87609,"vw":168.913159},{"c":169.64,"h":169.81,"l":168.53,"n":3628,"o":168.83,"t":"2026-10-01T19:45:00Z","v":154072,"vw":169.016265},{"c":169.71,"h":169.71,"l":169.71,"n":45,"o":169.71,"t":"2026-10-01T20:00:00Z","v":137657,"vw":169.71},{"c":173.1,"h":173.1,"l":173.1,"n":1,"o":173.1,"t":"2026-10-02T12:45:00Z","v":200,"vw":173.1},{"c":173.1,"h":173.1,"l":173.1,"n":1,"o":173.1,"t":"2026-10-02T13:00:00Z","v":300,"vw":173.1},{"c":172.94,"h":173.9734,"l":172.21,"n":418,"o":172.21,"t":"2026-10-02T13:30:00Z","v":18077,"vw":172.959937},{"c":172.07,"h":173.83,"l":171.75,"n":392,"o":173.34,"t":"2026-10-02T13:45:00Z","v":16375,"vw":172.523521},{"c":172.19,"h":172.57,"l":171.72,"n":534,"o":171.72,"t":"2026-10-02T14:00:00Z","v":15033,"vw":172.235884},{"c":172.51,"h":172.71,"l":172.01,"n":653,"o":172.09,"t":"2026-10-02T14:15:00Z","v":21133,"vw":172.37082},{"c":173.58,"h":173.63,"l":172.17,"n":350,"o":172.19,"t":"2026-10-02T14:30:00Z","v":8213,"vw":172.970064},{"c":174.7,"h":174.7,"l":173.64,"n":553,"o":173.64,"t":"2026-10-02T14:45:00Z","v":16837,"vw":174.135581},{"c":173.045,"h":174.73,"l":173.04,"n":998,"o":174.58,"t":"2026-10-02T15:00:00Z","v":37483,"vw":174.287097},{"c":173.055,"h":173.48,"l":172.62,"n":560,"o":173.04,"t":"2026-10-02T15:15:00Z","v":16059,"vw":172.962397},{"c":173.92,"h":174.1,"l":173.325,"n":712,"o":173.38,"t":"2026-10-02T15:30:00Z","v":17839,"vw":173.807779},{"c":174.04,"h":174.46,"l":173.855,"n":461,"o":173.855,"t":"2026-10-02T15:45:00Z","v":12516,"vw":174.100391},{"c":173.875,"h":174.19,"l":173.75,"n":564,"o":174.18,"t":"2026-10-02T16:00:00Z","v":14693,"vw":173.979825},{"c":173.465,"h":174.11,"l":173.465,"n":546,"o":173.86,"t":"2026-10-02T16:15:00Z","v":11126,"vw":173.835358},{"c":173.6,"h":173.76,"l":173.34,"n":394,"o":173.59,"t":"2026-10-02T16:30:00Z","v":9538,"vw":173.46532},{"c":173.875,"h":173.96,"l":173.59,"n":203,"o":173.62,"t":"2026-10-02T16:45:00Z","v":2900,"vw":173.786568},{"c":174.275,"h":174.28,"l":173.85,"n":516,"o":173.96,"t":"2026-10-02T17:00:00Z","v":14791,"vw":174.091216},{"c":174.16,"h":174.505,"l":174.03,"n":470,"o":174.3,"t":"2026-10-02T17:15:00Z","v":9463,"vw":174.24487},{"c":174.02,"h":174.46,"l":173.885,"n":662,"o":174.075,"t":"2026-10-02T17:30:00Z","v":18134,"vw":174.139595},{"c":173.56,"h":174.15,"l":173.54,"n":454,"o":174.1,"t":"2026-10-02T17:45:00Z","v":11140,"vw":173.820731},{"c":173.595,"h":173.6811,"l":173.18,"n":523,"o":173.56,"t":"2026-10-02T18:00:00Z","v":11364,"vw":173.407242},{"c":173.13,"h":173.53,"l":173.02,"n":437,"o":173.46,"t":"2026-10-02T18:15:00Z","v":8902,"vw":173.278418},{"c":173.29,"h":173.41,"l":173.05,"n":357,"o":173.15,"t":"2026-10-02T18:30:00Z","v":7890,"vw":173.267051},{"c":173.76,"h":173.76,"l":173.3983,"n":454,"o":173.3983,"t":"2026-10-02T18:45:00Z","v":10936,"vw":173.569827},{"c":173.28,"h":173.64,"l":172.9,"n":754,"o":173.64,"t":"2026-10-02T19:00:00Z","v":21080,"vw":173.291936},{"c":173,"h":173.62,"l":172.8,"n":764,"o":173.28,"t":"2026-10-02T19:15:00Z","v":26616,"vw":173.261983},{"c":174.14,"h":174.14,"l":173.16,"n":873,"o":173.16,"t":"2026-10-02T19:30:00Z","v":38707,"vw":173.836477},{"c":173.2,"h":174.125,"l":173.16,"n":2592,"o":174.06,"t":"2026-10-02T19:45:00Z","v":90776,"vw":173.594301},{"c":173.09,"h":173.09,"l":173.09,"n":56,"o":173.09,"t":"2026-10-02T20:00:00Z","v":93403,"vw":173.09},{"c":170.79,"h":174.0492,"l":170.5,"n":273,"o":172.94,"t":"2026-10-05T13:30:00Z","v":8859,"vw":172.267761},{"c":171.65,"h":171.65,"l":170.14,"n":96,"o":170.84,"t":"2026-10-05T13:45:00Z","v":2451,"vw":171.015831},{"c":173.65,"h":173.78,"l":171.19,"n":346,"o":171.19,"t":"2026-10-05T14:00:00Z","v":13679,"vw":172.767217},{"c":173.9775,"h":174.66,"l":173.76,"n":362,"o":173.775,"t":"2026-10-05T14:15:00Z","v":11888,"vw":174.310029},{"c":174.36,"h":174.44,"l":173.29,"n":371,"o":174.265,"t":"2026-10-05T14:30:00Z","v":13630,"vw":174.078088},{"c":174.29,"h":174.71,"l":173.8,"n":424,"o":174.284,"t":"2026-10-05T14:45:00Z","v":13550,"vw":174.349714},{"c":174.53,"h":174.69,"l":174.06,"n":363,"o":174.38,"t":"2026-10-05T15:00:00Z","v":7309,"vw":174.417919},{"c":175.85,"h":175.87,"l":174.66,"n":1140,"o":174.69,"t":"2026-10-05T15:15:00Z","v":59107,"vw":175.313571},{"c":175.825,"h":176.0037,"l":175.605,"n":403,"o":175.79,"t":"2026-10-05T15:30:00Z","v":13273,"vw":175.866996},{"c":175.75,"h":176.03,"l":175.53,"n":540,"o":175.57,"t":"2026-10-05T15:45:00Z","v":13594,"vw":175.736574},{"c":176.59,"h":176.59,"l":175.85,"n":553,"o":175.895,"t":"2026-10-05T16:00:00Z","v":14355,"vw":176.105375},{"c":176.955,"h":176.9575,"l":176.19,"n":433,"o":176.55,"t":"2026-10-05T16:15:00Z","v":13634,"vw":176.595859},{"c":177.62,"h":177.84,"l":176.835,"n":423,"o":177.1,"t":"2026-10-05T16:30:00Z","v":13442,"vw":177.39652},{"c":176.92,"h":177.62,"l":176.72,"n":461,"o":177.62,"t":"2026-10-05T16:45:00Z","v":14790,"vw":177.043821},{"c":176.96,"h":176.99,"l":176.56,"n":635,"o":176.91,"t":"2026-10-05T17:00:00Z","v":19887,"vw":176.88438},{"c":177.145,"h":177.165,"l":176.83,"n":669,"o":176.99,"t":"2026-10-05T17:15:00Z","v":25963,"vw":176.962559},{"c":177.73,"h":177.79,"l":176.89,"n":670,"o":177.13,"t":"2026-10-05T17:30:00Z","v":20402,"vw":177.514168},{"c":178.0982,"h":178.0982,"l":177.72,"n":511,"o":177.72,"t":"2026-10-05T17:45:00Z","v":17708,"vw":177.967936},{"c":177.93,"h":178.19,"l":177.73,"n":524,"o":178.1,"t":"2026-10-05T18:00:00Z","v":16943,"vw":177.962406},{"c":177.91,"h":178.16,"l":177.7,"n":446,"o":177.93,"t":"2026-10-05T18:15:00Z","v":15534,"vw":177.908361},{"c":177.545,"h":177.975,"l":177.545,"n":326,"o":177.975,"t":"2026-10-05T18:30:00Z","v":10481,"vw":177.794701},{"c":177.0275,"h":177.73,"l":176.75,"n":447,"o":177.72,"t":"2026-10-05T18:45:00Z","v":13967,"vw":177.339517},{"c":177.77,"h":177.77,"l":177.01,"n":723,"o":177.15,"t":"2026-10-05T19:00:00Z","v":19357,"vw":177.324778},{"c":176.86,"h":177.79,"l":176.77,"n":728,"o":177.72,"t":"2026-10-05T19:15:00Z","v":21598,"vw":177.468552},{"c":177.935,"h":178.5999,"l":176.9,"n":1915,"o":176.94,"t":"2026-10-05T19:30:00Z","v":105748,"vw":177.621969},{"c":176.96,"h":177.905,"l":176.63,"n":4509,"o":177.905,"t":"2026-10-05T19:45:00Z","v":343979,"vw":177.121691},{"c":178.66,"h":178.66,"l":176.8,"n":140,"o":176.912,"t":"2026-10-05T20:00:00Z","v":191895,"vw":176.802111},{"c":178.06,"h":178.06,"l":178.06,"n":2,"o":178.06,"t":"2026-10-05T22:15:00Z","v":199,"vw":178.06},{"c":181.21,"h":181.21,"l":181.21,"n":4,"o":181.21,"t":"2026-10-06T12:30:00Z","v":103,"vw":181.21},{"c":180.8,"h":181.11,"l":180.8,"n":10,"o":181.11,"t":"2026-10-06T12:45:00Z","v":405,"vw":180.95359},{"c":181.11,"h":181.11,"l":181.11,"n":4,"o":181.11,"t":"2026-10-06T13:15:00Z","v":103,"vw":181.11},{"c":179.25,"h":179.59,"l":177.65,"n":380,"o":179.12,"t":"2026-10-06T13:30:00Z","v":21280,"vw":178.957393},{"c":180.02,"h":180.49,"l":179.27,"n":323,"o":179.27,"t":"2026-10-06T13:45:00Z","v":14262,"vw":180.012622},{"c":179.65,"h":180.3,"l":179.33,"n":377,"o":180.2,"t":"2026-10-06T14:00:00Z","v":12278,"vw":179.947216},{"c":177.555,"h":179.625,"l":177.53,"n":542,"o":179.47,"t":"2026-10-06T14:15:00Z","v":40455,"vw":178.876324},{"c":177.28,"h":178.13,"l":177.25,"n":573,"o":177.57,"t":"2026-10-06T14:30:00Z","v":29738,"vw":177.472496},{"c":177.27,"h":177.73,"l":176.94,"n":625,"o":177.28,"t":"2026-10-06T14:45:00Z","v":29816,"vw":177.352508},{"c":177.77,"h":177.85,"l":177.11,"n":535,"o":177.26,"t":"2026-10-06T15:00:00Z","v":13915,"vw":177.579423},{"c":177.77,"h":178.01,"l":177.56,"n":185,"o":177.825,"t":"2026-10-06T15:15:00Z","v":9028,"vw":177.84157},{"c":177.68,"h":177.91,"l":177.37,"n":170,"o":177.74,"t":"2026-10-06T15:30:00Z","v":9920,"vw":177.614979},{"c":177.6,"h":177.87,"l":177.44,"n":233,"o":177.87,"t":"2026-10-06T15:45:00Z","v":4967,"vw":177.624902},{"c":177.4566,"h":178.12,"l":177.4566,"n":264,"o":177.87,"t":"2026-10-06T16:00:00Z","v":13275,"vw":177.781359},{"c":177.535,"h":177.7999,"l":177.535,"n":120,"o":177.57,"t":"2026-10-06T16:15:00Z","v":2668,"vw":177.637784},{"c":177.58,"h":177.8,"l":177.535,"n":142,"o":177.74,"t":"2026-10-06T16:30:00Z","v":2863,"vw":177.711011},{"c":178.07,"h":178.14,"l":177.625,"n":424,"o":177.77,"t":"2026-10-06T16:45:00Z","v":23022,"vw":177.970948},{"c":178.44,"h":178.61,"l":178.02,"n":340,"o":178.07,"t":"2026-10-06T17:00:00Z","v":11922,"vw":178.403226},{"c":178.415,"h":178.59,"l":178.14,"n":274,"o":178.22,"t":"2026-10-06T17:15:00Z","v":8160,"vw":178.347437},{"c":177.94,"h":178.62,"l":177.94,"n":417,"o":178.465,"t":"2026-10-06T17:30:00Z","v":18429,"vw":178.461403},{"c":178,"h":178.38,"l":177.87,"n":245,"o":177.87,"t":"2026-10-06T17:45:00Z","v":5581,"vw":178.112141},{"c":178.505,"h":178.75,"l":177.8343,"n":274,"o":177.8343,"t":"2026-10-06T18:00:00Z","v":16524,"vw":178.374175},{"c":177.235,"h":178.49,"l":177.0501,"n":372,"o":178.375,"t":"2026-10-06T18:15:00Z","v":11635,"vw":177.585092},{"c":177.17,"h":177.235,"l":176.815,"n":295,"o":177.04,"t":"2026-10-06T18:30:00Z","v":7597,"vw":177.040409},{"c":177.07,"h":177.39,"l":176.8,"n":397,"o":177.22,"t":"2026-10-06T18:45:00Z","v":9256,"vw":177.1776},{"c":177.595,"h":177.595,"l":176.89,"n":276,"o":177.21,"t":"2026-10-06T19:00:00Z","v":5531,"vw":177.213989},{"c":176.91,"h":177.635,"l":176.8001,"n":687,"o":177.545,"t":"2026-10-06T19:15:00Z","v":39565,"vw":177.288856},{"c":176.345,"h":177.06,"l":176.225,"n":818,"o":176.715,"t":"2026-10-06T19:30:00Z","v":24101,"vw":176.607134},{"c":175.85,"h":176.6,"l":175.78,"n":2707,"o":176.455,"t":"2026-10-06T19:45:00Z","v":124090,"vw":176.160707},{"c":175.82,"h":176,"l":175.82,"n":55,"o":175.85,"t":"2026-10-06T20:00:00Z","v":163936,"vw":175.825681},{"c":174.92,"h":179.35,"l":174.92,"n":5,"o":179.35,"t":"2026-10-07T11:00:00Z","v":203,"vw":177.135},{"c":174.23,"h":174.23,"l":174.23,"n":1,"o":174.23,"t":"2026-10-07T12:30:00Z","v":100,"vw":174.23},{"c":177.71,"h":177.71,"l":177.71,"n":1,"o":177.71,"t":"2026-10-07T13:00:00Z","v":4800,"vw":177.71},{"c":172.95,"h":174.4559,"l":172.01,"n":180,"o":172.39,"t":"2026-10-07T13:30:00Z","v":17922,"vw":172.697511},{"c":171.41,"h":173.1881,"l":171.195,"n":340,"o":172.95,"t":"2026-10-07T13:45:00Z","v":22290,"vw":171.672327},{"c":170.63,"h":171.26,"l":170.08,"n":386,"o":171.26,"t":"2026-10-07T14:00:00Z","v":18734,"vw":170.600318},{"c":170.685,"h":171.38,"l":170.3001,"n":296,"o":170.675,"t":"2026-10-07T14:15:00Z","v":11799,"vw":170.900082},{"c":170.06,"h":170.89,"l":170.06,"n":401,"o":170.65,"t":"2026-10-07T14:30:00Z","v":12892,"vw":170.608076},{"c":170.435,"h":170.435,"l":169.52,"n":360,"o":169.78,"t":"2026-10-07T14:45:00Z","v":10304,"vw":169.904592},{"c":170.6499,"h":170.665,"l":170.06,"n":391,"o":170.545,"t":"2026-10-07T15:00:00Z","v":10805,"vw":170.324431},{"c":169.84,"h":170.35,"l":169.15,"n":319,"o":170.24,"t":"2026-10-07T15:15:00Z","v":9117,"vw":169.845805},{"c":169.86,"h":170.07,"l":169.54,"n":274,"o":169.84,"t":"2026-10-07T15:30:00Z","v":9325,"vw":169.840977},{"c":169.93,"h":169.975,"l":169.58,"n":199,"o":169.82,"t":"2026-10-07T15:45:00Z","v":6150,"vw":169.736978},{"c":169.36,"h":170.32,"l":169.16,"n":352,"o":170.19,"t":"2026-10-07T16:00:00Z","v":11540,"vw":169.843129},{"c":169.99,"h":169.99,"l":169.1601,"n":246,"o":169.49,"t":"2026-10-07T16:15:00Z","v":7396,"vw":169.62306},{"c":170.45,"h":170.61,"l":169.98,"n":183,"o":169.98,"t":"2026-10-07T16:30:00Z","v":7705,"vw":170.229417},{"c":170.87,"h":170.92,"l":170.36,"n":206,"o":170.44,"t":"2026-10-07T16:45:00Z","v":6147,"vw":170.617878},{"c":171.405,"h":171.67,"l":170.868,"n":221,"o":170.94,"t":"2026-10-07T17:00:00Z","v":5930,"vw":171.31421},{"c":171.37,"h":171.67,"l":171.19,"n":296,"o":171.21,"t":"2026-10-07T17:15:00Z","v":8358,"vw":171.440229},{"c":171.085,"h":171.86,"l":170.86,"n":593,"o":171.68,"t":"2026-10-07T17:30:00Z","v":24360,"vw":171.308789},{"c":171.4499,"h":171.57,"l":171.085,"n":329,"o":171.085,"t":"2026-10-07T17:45:00Z","v":12323,"vw":171.308361},{"c":170.485,"h":171.38,"l":170.485,"n":289,"o":171.365,"t":"2026-10-07T18:00:00Z","v":9350,"vw":171.059751},{"c":170.405,"h":170.63,"l":170.355,"n":171,"o":170.55,"t":"2026-10-07T18:15:00Z","v":5488,"vw":170.511429},{"c":171.02,"h":171.02,"l":170,"n":492,"o":170.6,"t":"2026-10-07T18:30:00Z","v":28958,"vw":170.515877},{"c":170.63,"h":171.02,"l":170.63,"n":258,"o":170.9899,"t":"2026-10-07T18:45:00Z","v":8891,"vw":170.852048},{"c":170.425,"h":170.83,"l":170.285,"n":294,"o":170.72,"t":"2026-10-07T19:00:00Z","v":7425,"vw":170.547031},{"c":170.62,"h":170.62,"l":170.32,"n":208,"o":170.445,"t":"2026-10-07T19:15:00Z","v":5047,"vw":170.438324},{"c":170.24,"h":170.77,"l":169.96,"n":882,"o":170.65,"t":"2026-10-07T19:30:00Z","v":27719,"vw":170.191202},{"c":170.58,"h":171.4,"l":170.23,"n":2381,"o":170.23,"t":"2026-10-07T19:45:00Z","v":83223,"vw":170.937291},{"c":171.3,"h":171.3,"l":170.62,"n":68,"o":170.62,"t":"2026-10-07T20:00:00Z","v":120245,"vw":170.621563},{"c":169.0268,"h":169.0268,"l":169.0268,"n":1,"o":169.0268,"t":"2026-10-07T21:30:00Z","v":239,"vw":169.0268},{"c":172,"h":172,"l":172,"n":1,"o":172,"t":"2026-10-07T23:00:00Z","v":300,"vw":172},{"c":169.035,"h":169.23,"l":167.8,"n":246,"o":169.23,"t":"2026-10-08T13:30:00Z","v":12675,"vw":168.345655},{"c":169.92,"h":170,"l":168.81,"n":100,"o":168.81,"t":"2026-10-08T13:45:00Z","v":3693,"vw":169.743059},{"c":169.99,"h":170.78,"l":169.81,"n":146,"o":170.13,"t":"2026-10-08T14:00:00Z","v":4586,"vw":170.1559},{"c":170.565,"h":170.61,"l":169.56,"n":150,"o":169.98,"t":"2026-10-08T14:15:00Z","v":3001,"vw":170.224187},{"c":169.885,"h":170.29,"l":169.685,"n":320,"o":170.24,"t":"2026-10-08T14:30:00Z","v":15797,"vw":170.02005},{"c":169.99,"h":170.04,"l":169.51,"n":204,"o":169.89,"t":"2026-10-08T14:45:00Z","v":6299,"vw":169.768753},{"c":168.71,"h":169.9299,"l":168.71,"n":255,"o":169.53,"t":"2026-10-08T15:00:00Z","v":11010,"vw":169.33766},{"c":169.12,"h":169.2088,"l":168.3457,"n":217,"o":168.68,"t":"2026-10-08T15:15:00Z","v":6578,"vw":168.672099},{"c":169.26,"h":169.26,"l":168.835,"n":130,"o":168.92,"t":"2026-10-08T15:30:00Z","v":2200,"vw":169.045039},{"c":169.74,"h":169.75,"l":169.2801,"n":158,"o":169.5,"t":"2026-10-08T15:45:00Z","v":5334,"vw":169.443225},{"c":170.065,"h":170.14,"l":169.6575,"n":160,"o":169.66,"t":"2026-10-08T16:00:00Z","v":5063,"vw":169.968659},{"c":170.51,"h":171.56,"l":170.11,"n":328,"o":170.11,"t":"2026-10-08T16:15:00Z","v":10517,"vw":171.291692},{"c":170.4,"h":170.7939,"l":170.0662,"n":139,"o":170.43,"t":"2026-10-08T16:30:00Z","v":4020,"vw":170.441425},{"c":169.34,"h":170.465,"l":169.15,"n":535,"o":170.465,"t":"2026-10-08T16:45:00Z","v":29785,"vw":169.648477},{"c":168.62,"h":168.72,"l":167.3,"n":441,"o":168.64,"t":"2026-10-08T17:00:00Z","v":19618,"vw":167.916634},{"c":167.76,"h":168.48,"l":167.76,"n":161,"o":167.92,"t":"2026-10-08T17:15:00Z","v":3792,"vw":168.278655},{"c":168.47,"h":168.87,"l":167.355,"n":441,"o":168.055,"t":"2026-10-08T17:30:00Z","v":13387,"vw":168.008397},{"c":169.12,"h":169.12,"l":168.38,"n":394,"o":168.845,"t":"2026-10-08T17:45:00Z","v":7454,"vw":168.652351},{"c":168.41,"h":168.615,"l":168.06,"n":212,"o":168.615,"t":"2026-10-08T18:00:00Z","v":4075,"vw":168.286597},{"c":168.645,"h":168.715,"l":168.295,"n":240,"o":168.715,"t":"2026-10-08T18:15:00Z","v":6094,"vw":168.533064},{"c":168.22,"h":168.4675,"l":168.22,"n":175,"o":168.44,"t":"2026-10-08T18:30:00Z","v":4236,"vw":168.38194},{"c":167.725,"h":168.29,"l":167.59,"n":358,"o":168.01,"t":"2026-10-08T18:45:00Z","v":9026,"vw":168.053985},{"c":168.24,"h":168.66,"l":167.47,"n":349,"o":167.605,"t":"2026-10-08T19:00:00Z","v":7843,"vw":167.864538},{"c":168.94,"h":169.055,"l":168.28,"n":273,"o":168.28,"t":"2026-10-08T19:15:00Z","v":7765,"vw":168.711852},{"c":168.87,"h":169,"l":168.57,"n":727,"o":168.84,"t":"2026-10-08T19:30:00Z","v":24391,"vw":168.852416},{"c":168.63,"h":169.57,"l":168.455,"n":2100,"o":169,"t":"2026-10-08T19:45:00Z","v":65351,"vw":168.825114},{"c":168.58,"h":168.58,"l":168.58,"n":57,"o":168.58,"t":"2026-10-08T20:00:00Z","v":201147,"vw":168.58},{"c":169.3699,"h":169.3699,"l":169.3699,"n":1,"o":169.3699,"t":"2026-10-08T22:00:00Z","v":100,"vw":169.3699},{"c":168.89,"h":170.88,"l":168.6118,"n":175,"o":170.36,"t":"2026-10-09T13:30:00Z","v":9072,"vw":169.854484},{"c":167.9901,"h":168.6325,"l":167.665,"n":313,"o":168.23,"t":"2026-10-09T13:45:00Z","v":7743,"vw":168.13994},{"c":168.65,"h":169.35,"l":168.27,"n":142,"o":168.95,"t":"2026-10-09T14:00:00Z","v":3975,"vw":168.814823},{"c":169.61,"h":169.61,"l":168.79,"n":198,"o":168.9,"t":"2026-10-09T14:15:00Z","v":5133,"vw":169.181044},{"c":169.42,"h":169.42,"l":169.03,"n":198,"o":169.345,"t":"2026-10-09T14:30:00Z","v":5686,"vw":169.229931},{"c":170.465,"h":170.55,"l":169.385,"n":252,"o":169.39,"t":"2026-10-09T14:45:00Z","v":7785,"vw":170.12472},{"c":170.955,"h":171.06,"l":170.17,"n":361,"o":170.31,"t":"2026-10-09T15:00:00Z","v":15944,"vw":170.573623},{"c":170.78,"h":171.03,"l":170.44,"n":384,"o":170.89,"t":"2026-10-09T15:15:00Z","v":11053,"vw":170.739827},{"c":170.17,"h":171.02,"l":170.17,"n":289,"o":170.6701,"t":"2026-10-09T15:30:00Z","v":7692,"vw":170.641633},{"c":170.31,"h":170.31,"l":169.97,"n":144,"o":170.06,"t":"2026-10-09T15:45:00Z","v":3583,"vw":170.151707},{"c":169.9002,"h":170.27,"l":169.9002,"n":369,"o":170.195,"t":"2026-10-09T16:00:00Z","v":16739,"vw":170.094548},{"c":170.27,"h":170.27,"l":170.02,"n":82,"o":170.02,"t":"2026-10-09T16:15:00Z","v":2036,"vw":170.085395},{"c":170.23,"h":170.38,"l":170.15,"n":126,"o":170.33,"t":"2026-10-09T16:30:00Z","v":2692,"vw":170.277962},{"c":170.23,"h":170.41,"l":170.14,"n":210,"o":170.25,"t":"2026-10-09T16:45:00Z","v":4364,"vw":170.221682},{"c":170.71,"h":170.71,"l":170.21,"n":170,"o":170.21,"t":"2026-10-09T17:00:00Z","v":3392,"vw":170.372702},{"c":170.745,"h":170.88,"l":170.26,"n":186,"o":170.26,"t":"2026-10-09T17:15:00Z","v":3808,"vw":170.690568},{"c":171.11,"h":171.11,"l":170.74,"n":212,"o":170.74,"t":"2026-10-09T17:30:00Z","v":5786,"vw":170.903249},{"c":171.34,"h":171.34,"l":171.0225,"n":306,"o":171.16,"t":"2026-10-09T17:45:00Z","v":5424,"vw":171.15549},{"c":171.635,"h":171.64,"l":171.155,"n":338,"o":171.17,"t":"2026-10-09T18:00:00Z","v":8187,"vw":171.339366},{"c":171.57,"h":171.7899,"l":171.45,"n":292,"o":171.625,"t":"2026-10-09T18:15:00Z","v":7296,"vw":171.603239},{"c":171.67,"h":171.67,"l":171.13,"n":523,"o":171.555,"t":"2026-10-09T18:30:00Z","v":14273,"vw":171.47963},{"c":171.46,"h":171.815,"l":171.39,"n":247,"o":171.535,"t":"2026-10-09T18:45:00Z","v":4518,"vw":171.547931},{"c":171.31,"h":171.47,"l":171.21,"n":291,"o":171.455,"t":"2026-10-09T19:00:00Z","v":5725,"vw":171.351971},{"c":171.1,"h":171.31,"l":170.895,"n":351,"o":171.31,"t":"2026-10-09T19:15:00Z","v":12509,"vw":171.212885},{"c":171.32,"h":171.32,"l":170.84,"n":654,"o":171.01,"t":"2026-10-09T19:30:00Z","v":21180,"vw":171.015548},{"c":169.57,"h":171.15,"l":169.39,"n":1927,"o":171.15,"t":"2026-10-09T19:45:00Z","v":57509,"vw":170.304348},{"c":169.46,"h":169.46,"l":169.46,"n":55,"o":169.46,"t":"2026-10-09T20:00:00Z","v":62495,"vw":169.46},{"c":168.495,"h":169.025,"l":168.355,"n":149,"o":168.83,"t":"2026-10-12T13:30:00Z","v":4596,"vw":168.815129},{"c":168.555,"h":168.795,"l":168.495,"n":179,"o":168.495,"t":"2026-10-12T13:45:00Z","v":4257,"vw":168.634033},{"c":169,"h":169.37,"l":168.555,"n":256,"o":168.555,"t":"2026-10-12T14:00:00Z","v":5431,"vw":168.948085},{"c":168.83,"h":169.43,"l":168.62,"n":207,"o":169.39,"t":"2026-10-12T14:15:00Z","v":5491,"vw":169.055694},{"c":169.88,"h":169.92,"l":168.68,"n":188,"o":168.68,"t":"2026-10-12T14:30:00Z","v":3918,"vw":169.356096},{"c":169.885,"h":169.935,"l":169.48,"n":205,"o":169.54,"t":"2026-10-12T14:45:00Z","v":6926,"vw":169.775803},{"c":169.52,"h":169.61,"l":169.22,"n":218,"o":169.61,"t":"2026-10-12T15:00:00Z","v":6871,"vw":169.539245},{"c":169.64,"h":169.9525,"l":169.4991,"n":281,"o":169.4991,"t":"2026-10-12T15:15:00Z","v":8287,"vw":169.676453},{"c":170.14,"h":170.25,"l":169.56,"n":274,"o":169.685,"t":"2026-10-12T15:30:00Z","v":5930,"vw":169.834318},{"c":170.055,"h":170.055,"l":169.9925,"n":103,"o":170.055,"t":"2026-10-12T15:45:00Z","v":2115,"vw":170.037742},{"c":170.115,"h":170.21,"l":169.99,"n":163,"o":169.99,"t":"2026-10-12T16:00:00Z","v":3595,"vw":170.179787},{"c":169.6,"h":170.29,"l":169.59,"n":274,"o":170.0825,"t":"2026-10-12T16:15:00Z","v":6345,"vw":169.968732},{"c":169.59,"h":169.695,"l":169.58,"n":103,"o":169.63,"t":"2026-10-12T16:30:00Z","v":1666,"vw":169.630714},{"c":169.3301,"h":169.66,"l":169.3301,"n":191,"o":169.66,"t":"2026-10-12T16:45:00Z","v":4314,"vw":169.459153},{"c":169.7438,"h":169.7438,"l":169.67,"n":68,"o":169.67,"t":"2026-10-12T17:00:00Z","v":1285,"vw":169.733073},{"c":169.85,"h":170.05,"l":169.73,"n":280,"o":169.8,"t":"2026-10-12T17:15:00Z","v":4980,"vw":169.865912},{"c":169.46,"h":169.74,"l":169.46,"n":208,"o":169.74,"t":"2026-10-12T17:30:00Z","v":4388,"vw":169.658253},{"c":169.4,"h":169.9,"l":169.14,"n":301,"o":169.9,"t":"2026-10-12T17:45:00Z","v":6518,"vw":169.381828},{"c":169.27,"h":169.5371,"l":169.27,"n":156,"o":169.45,"t":"2026-10-12T18:00:00Z","v":2808,"vw":169.361116},{"c":169.11,"h":169.29,"l":169.11,"n":173,"o":169.205,"t":"2026-10-12T18:15:00Z","v":2744,"vw":169.217779},{"c":169.2335,"h":169.2335,"l":168.918,"n":306,"o":169.15,"t":"2026-10-12T18:30:00Z","v":7835,"vw":169.042915},{"c":168.65,"h":169.105,"l":168.65,"n":366,"o":169.105,"t":"2026-10-12T18:45:00Z","v":6920,"vw":168.829527},{"c":168.77,"h":168.775,"l":168.59,"n":490,"o":168.62,"t":"2026-10-12T19:00:00Z","v":8152,"vw":168.681432},{"c":168.5784,"h":168.93,"l":168.5784,"n":451,"o":168.79,"t":"2026-10-12T19:15:00Z","v":9096,"vw":168.789761},{"c":168.61,"h":168.83,"l":168.48,"n":836,"o":168.635,"t":"2026-10-12T19:30:00Z","v":15254,"vw":168.616934},{"c":168.615,"h":169.02,"l":168.18,"n":2018,"o":168.5,"t":"2026-10-12T19:45:00Z","v":60352,"vw":168.567105},{"c":168.45,"h":168.45,"l":168.45,"n":59,"o":168.45,"t":"2026-10-12T20:00:00Z","v":75598,"vw":168.45},{"c":167.95,"h":168.75,"l":167.95,"n":4,"o":168.75,"t":"2026-10-13T12:00:00Z","v":242,"vw":168.353333},{"c":168.51,"h":168.51,"l":168,"n":22,"o":168,"t":"2026-10-13T12:30:00Z","v":328,"vw":168.254147},{"c":168.595,"h":170.9,"l":166.5,"n":324,"o":168.42,"t":"2026-10-13T13:30:00Z","v":32049,"vw":169.670768},{"c":166.74,"h":168.54,"l":166.74,"n":297,"o":168.505,"t":"2026-10-13T13:45:00Z","v":9909,"vw":167.746293},{"c":167.29,"h":167.685,"l":166.93,"n":395,"o":167.04,"t":"2026-10-13T14:00:00Z","v":12100,"vw":167.197314},{"c":166.97,"h":168,"l":166.97,"n":735,"o":167.3,"t":"2026-10-13T14:15:00Z","v":13381,"vw":167.348532},{"c":167.125,"h":167.22,"l":166.81,"n":360,"o":166.945,"t":"2026-10-13T14:30:00Z","v":8080,"vw":167.005777},{"c":167.58,"h":167.58,"l":167.065,"n":250,"o":167.065,"t":"2026-10-13T14:45:00Z","v":6684,"vw":167.331578},{"c":167.37,"h":167.77,"l":167.18,"n":376,"o":167.42,"t":"2026-10-13T15:00:00Z","v":7998,"vw":167.504641},{"c":166.79,"h":167.33,"l":166.79,"n":353,"o":167.29,"t":"2026-10-13T15:15:00Z","v":8850,"vw":167.114361},{"c":166.77,"h":166.82,"l":166.38,"n":366,"o":166.745,"t":"2026-10-13T15:30:00Z","v":12931,"vw":166.62565},{"c":167.47,"h":167.47,"l":166.221,"n":469,"o":166.775,"t":"2026-10-13T15:45:00Z","v":14420,"vw":166.719412},{"c":167.78,"h":167.845,"l":167.525,"n":277,"o":167.62,"t":"2026-10-13T16:00:00Z","v":4693,"vw":167.720455},{"c":168.3,"h":168.305,"l":167.78,"n":315,"o":167.78,"t":"2026-10-13T16:15:00Z","v":6695,"vw":168.046156},{"c":169.7,"h":169.7,"l":168.3,"n":416,"o":168.3,"t":"2026-10-13T16:30:00Z","v":10919,"vw":169.126889},{"c":169.86,"h":170.02,"l":169.59,"n":379,"o":169.84,"t":"2026-10-13T16:45:00Z","v":10720,"vw":169.863769},{"c":169.61,"h":169.925,"l":169.52,"n":543,"o":169.625,"t":"2026-10-13T17:00:00Z","v":17376,"vw":169.640753},{"c":170.08,"h":170.275,"l":169.52,"n":586,"o":169.5925,"t":"2026-10-13T17:15:00Z","v":15226,"vw":169.708761},{"c":170.42,"h":170.57,"l":170.26,"n":394,"o":170.26,"t":"2026-10-13T17:30:00Z","v":9379,"vw":170.430078},{"c":169.89,"h":170.305,"l":169.675,"n":321,"o":170.305,"t":"2026-10-13T17:45:00Z","v":4943,"vw":170.021837},{"c":170.76,"h":170.9699,"l":170.05,"n":426,"o":170.065,"t":"2026-10-13T18:00:00Z","v":7696,"vw":170.445049},{"c":171.38,"h":171.505,"l":170.71,"n":404,"o":170.71,"t":"2026-10-13T18:15:00Z","v":7956,"vw":171.157578},{"c":171.55,"h":171.64,"l":171.33,"n":344,"o":171.455,"t":"2026-10-13T18:30:00Z","v":9705,"vw":171.457117},{"c":171.95,"h":172,"l":171.44,"n":608,"o":171.55,"t":"2026-10-13T18:45:00Z","v":19370,"vw":171.72119},{"c":172.67,"h":172.67,"l":171.55,"n":616,"o":171.855,"t":"2026-10-13T19:00:00Z","v":17968,"vw":171.969836},{"c":172.7,"h":173.02,"l":172.35,"n":1013,"o":172.56,"t":"2026-10-13T19:15:00Z","v":29729,"vw":172.643756},{"c":172.015,"h":172.795,"l":171.92,"n":994,"o":172.66,"t":"2026-10-13T19:30:00Z","v":31803,"vw":172.369702},{"c":171.95,"h":172.28,"l":171.52,"n":2671,"o":172.015,"t":"2026-10-13T19:45:00Z","v":116390,"vw":171.855824},{"c":171.91,"h":171.91,"l":171.91,"n":38,"o":171.91,"t":"2026-10-13T20:00:00Z","v":71372,"vw":171.91},{"c":171.6045,"h":171.6045,"l":171.6045,"n":1,"o":171.6045,"t":"2026-10-13T22:45:00Z","v":250,"vw":171.6045},{"c":168.19,"h":171.7481,"l":166.22,"n":670,"o":168.8,"t":"2026-10-14T13:30:00Z","v":52811,"vw":168.252565},{"c":168.96,"h":169.26,"l":168.24,"n":770,"o":168.7,"t":"2026-10-14T13:45:00Z","v":40865,"vw":168.849524},{"c":168.96,"h":169.41,"l":168.38,"n":1009,"o":169.025,"t":"2026-10-14T14:00:00Z","v":44246,"vw":169.067204},{"c":168.32,"h":168.99,"l":167.29,"n":499,"o":168.39,"t":"2026-10-14T14:15:00Z","v":12632,"vw":168.286125},{"c":169.03,"h":169.18,"l":168.39,"n":249,"o":168.39,"t":"2026-10-14T14:30:00Z","v":6652,"vw":168.922448},{"c":169.02,"h":169.79,"l":168.49,"n":565,"o":169.79,"t":"2026-10-14T14:45:00Z","v":20285,"vw":169.195269},{"c":167.89,"h":169.035,"l":167.89,"n":311,"o":168.8,"t":"2026-10-14T15:00:00Z","v":8692,"vw":168.553765},{"c":168.14,"h":168.14,"l":167.69,"n":462,"o":167.885,"t":"2026-10-14T15:15:00Z","v":10741,"vw":167.891429},{"c":167.44,"h":168.38,"l":167.3575,"n":626,"o":168.145,"t":"2026-10-14T15:30:00Z","v":18509,"vw":168.029361},{"c":167.89,"h":167.9,"l":167.425,"n":350,"o":167.64,"t":"2026-10-14T15:45:00Z","v":6155,"vw":167.647957},{"c":167.48,"h":168.35,"l":167.48,"n":724,"o":168.03,"t":"2026-10-14T16:00:00Z","v":19436,"vw":168.138954},{"c":167.56,"h":167.61,"l":167.24,"n":661,"o":167.575,"t":"2026-10-14T16:15:00Z","v":16184,"vw":167.466129},{"c":167.87,"h":167.98,"l":167.62,"n":420,"o":167.76,"t":"2026-10-14T16:30:00Z","v":13662,"vw":167.884542},{"c":168.58,"h":168.58,"l":167.8,"n":529,"o":167.91,"t":"2026-10-14T16:45:00Z","v":7584,"vw":168.153947},{"c":168.78,"h":168.88,"l":168.44,"n":756,"o":168.695,"t":"2026-10-14T17:00:00Z","v":26181,"vw":168.643199},{"c":168.42,"h":169.22,"l":168.42,"n":815,"o":168.7275,"t":"2026-10-14T17:15:00Z","v":24914,"vw":168.901278},{"c":167.84,"h":168.52,"l":167.83,"n":497,"o":168.5,"t":"2026-10-14T17:30:00Z","v":14501,"vw":168.188144},{"c":167.31,"h":167.58,"l":166.98,"n":895,"o":167.42,"t":"2026-10-14T17:45:00Z","v":29448,"vw":167.304519},{"c":167.38,"h":167.52,"l":166.865,"n":740,"o":167.29,"t":"2026-10-14T18:00:00Z","v":28952,"vw":167.252064},{"c":167.49,"h":167.68,"l":167.21,"n":685,"o":167.21,"t":"2026-10-14T18:15:00Z","v":17026,"vw":167.543731},{"c":167.79,"h":167.91,"l":167.38,"n":564,"o":167.38,"t":"2026-10-14T18:30:00Z","v":11118,"vw":167.531784},{"c":167.86,"h":167.94,"l":167.6225,"n":659,"o":167.93,"t":"2026-10-14T18:45:00Z","v":22266,"vw":167.761803},{"c":167.865,"h":167.94,"l":167.525,"n":764,"o":167.721,"t":"2026-10-14T19:00:00Z","v":21162,"vw":167.773025},{"c":168.16,"h":168.43,"l":167.77,"n":975,"o":167.89,"t":"2026-10-14T19:15:00Z","v":33950,"vw":168.099711},{"c":168.33,"h":168.55,"l":168.141,"n":1140,"o":168.18,"t":"2026-10-14T19:30:00Z","v":27265,"vw":168.374763},{"c":168.29,"h":168.51,"l":167.78,"n":3427,"o":168.28,"t":"2026-10-14T19:45:00Z","v":101116,"vw":168.2357},{"c":168.23,"h":168.23,"l":168.23,"n":57,"o":168.23,"t":"2026-10-14T20:00:00Z","v":116932,"vw":168.23},{"c":166.01,"h":166.01,"l":166.01,"n":10,"o":166.01,"t":"2026-10-15T12:15:00Z","v":289,"vw":166.01},{"c":165.15,"h":165.15,"l":165.15,"n":4,"o":165.15,"t":"2026-10-15T12:30:00Z","v":115,"vw":165.15},{"c":165.02,"h":165.5,"l":161.6135,"n":157,"o":164.64,"t":"2026-10-15T13:30:00Z","v":10256,"vw":164.455755},{"c":162.88,"h":163.27,"l":162.421,"n":592,"o":163.22,"t":"2026-10-15T13:45:00Z","v":21223,"vw":162.814812},{"c":162.935,"h":164.33,"l":162.56,"n":699,"o":163.23,"t":"2026-10-15T14:00:00Z","v":19592,"vw":163.597102},{"c":162.455,"h":163.64,"l":162.455,"n":355,"o":162.9775,"t":"2026-10-15T14:15:00Z","v":7909,"vw":162.811826},{"c":165.555,"h":165.6,"l":161.975,"n":945,"o":162.25,"t":"2026-10-15T14:30:00Z","v":26476,"vw":164.150093},{"c":165.39,"h":165.95,"l":164.29,"n":614,"o":165.55,"t":"2026-10-15T14:45:00Z","v":19369,"vw":165.280341},{"c":165.935,"h":166.21,"l":164.655,"n":528,"o":165.205,"t":"2026-10-15T15:00:00Z","v":13745,"vw":165.597578},{"c":165.66,"h":166.34,"l":165.66,"n":685,"o":166.2,"t":"2026-10-15T15:15:00Z","v":30483,"vw":166.039618},{"c":165.39,"h":165.46,"l":165.115,"n":373,"o":165.32,"t":"2026-10-15T15:30:00Z","v":7815,"vw":165.282278},{"c":165.74,"h":165.83,"l":165.1,"n":571,"o":165.38,"t":"2026-10-15T15:45:00Z","v":14886,"vw":165.471455},{"c":165.31,"h":165.7,"l":165.175,"n":354,"o":165.59,"t":"2026-10-15T16:00:00Z","v":6287,"vw":165.439012},{"c":165.27,"h":165.285,"l":164.755,"n":535,"o":165.285,"t":"2026-10-15T16:15:00Z","v":28184,"vw":164.888285},{"c":165.5925,"h":165.93,"l":165.28,"n":479,"o":165.28,"t":"2026-10-15T16:30:00Z","v":18397,"vw":165.778582},{"c":166.67,"h":166.9,"l":165.36,"n":497,"o":165.72,"t":"2026-10-15T16:45:00Z","v":17804,"vw":165.889066},{"c":167.06,"h":167.13,"l":166.2591,"n":376,"o":166.665,"t":"2026-10-15T17:00:00Z","v":12607,"vw":166.716204},{"c":167.47,"h":167.47,"l":166.91,"n":291,"o":167.075,"t":"2026-10-15T17:15:00Z","v":9238,"vw":167.231298},{"c":167.36,"h":167.6,"l":167.21,"n":436,"o":167.49,"t":"2026-10-15T17:30:00Z","v":14444,"vw":167.410662},{"c":166.89,"h":167.2351,"l":166.75,"n":397,"o":167.17,"t":"2026-10-15T17:45:00Z","v":12774,"vw":167.027179},{"c":165.87,"h":166.92,"l":165.87,"n":303,"o":166.92,"t":"2026-10-15T18:00:00Z","v":8119,"vw":166.457},{"c":166.74,"h":166.88,"l":165.87,"n":463,"o":166.12,"t":"2026-10-15T18:15:00Z","v":15557,"vw":166.573704},{"c":166.82,"h":167.015,"l":166.45,"n":378,"o":167.015,"t":"2026-10-15T18:30:00Z","v":10930,"vw":166.714012},{"c":167.19,"h":167.26,"l":166.92,"n":406,"o":167.01,"t":"2026-10-15T18:45:00Z","v":13004,"vw":167.054799},{"c":167.82,"h":167.89,"l":167.3,"n":461,"o":167.49,"t":"2026-10-15T19:00:00Z","v":12522,"vw":167.610971},{"c":168.72,"h":168.72,"l":167.89,"n":783,"o":167.89,"t":"2026-10-15T19:15:00Z","v":21897,"vw":168.420647},{"c":168.74,"h":169.22,"l":168.655,"n":1150,"o":168.655,"t":"2026-10-15T19:30:00Z","v":28858,"vw":168.911383},{"c":167.42,"h":168.74,"l":167.17,"n":2933,"o":168.74,"t":"2026-10-15T19:45:00Z","v":99930,"vw":167.812418},{"c":167.42,"h":167.42,"l":167.42,"n":59,"o":167.42,"t":"2026-10-15T20:00:00Z","v":91276,"vw":167.42},{"c":167.01,"h":167.42,"l":167.01,"n":3,"o":167.42,"t":"2026-10-16T13:00:00Z","v":202,"vw":167.215},{"c":167.55,"h":168.96,"l":165.89,"n":247,"o":167.96,"t":"2026-10-16T13:30:00Z","v":13638,"vw":167.281503},{"c":169.95,"h":169.95,"l":167.79,"n":287,"o":168.29,"t":"2026-10-16T13:45:00Z","v":9141,"vw":168.536476},{"c":168.13,"h":169.49,"l":168.08,"n":483,"o":169.275,"t":"2026-10-16T14:00:00Z","v":13197,"vw":168.757431},{"c":168.5207,"h":168.5207,"l":167.46,"n":280,"o":168.19,"t":"2026-10-16T14:15:00Z","v":8227,"vw":168.011536},{"c":167.69,"h":168.59,"l":167.5992,"n":522,"o":168.56,"t":"2026-10-16T14:30:00Z","v":14220,"vw":168.060541},{"c":167.84,"h":168.22,"l":167.5,"n":340,"o":167.58,"t":"2026-10-16T14:45:00Z","v":7327,"vw":167.855532},{"c":166.19,"h":167.45,"l":166.18,"n":386,"o":167.43,"t":"2026-10-16T15:00:00Z","v":9713,"vw":166.76884},{"c":166.03,"h":166.28,"l":165.58,"n":279,"o":165.98,"t":"2026-10-16T15:15:00Z","v":6587,"vw":165.957187},{"c":166.34,"h":166.38,"l":166.0175,"n":452,"o":166.065,"t":"2026-10-16T15:30:00Z","v":8994,"vw":166.24624},{"c":166.385,"h":166.57,"l":166.31,"n":268,"o":166.5,"t":"2026-10-16T15:45:00Z","v":5065,"vw":166.452105},{"c":167.1375,"h":167.25,"l":166.39,"n":324,"o":166.395,"t":"2026-10-16T16:00:00Z","v":9076,"vw":166.838068},{"c":167.08,"h":167.15,"l":166.84,"n":357,"o":167.13,"t":"2026-10-16T16:15:00Z","v":10137,"vw":166.974735},{"c":166.715,"h":166.84,"l":166.335,"n":201,"o":166.84,"t":"2026-10-16T16:30:00Z","v":4901,"vw":166.649457},{"c":166.16,"h":166.72,"l":166.15,"n":322,"o":166.72,"t":"2026-10-16T16:45:00Z","v":9582,"vw":166.373},{"c":166.14,"h":166.2048,"l":165.4425,"n":279,"o":166.2048,"t":"2026-10-16T17:00:00Z","v":6793,"vw":165.843832},{"c":166.52,"h":166.52,"l":165.81,"n":276,"o":166.07,"t":"2026-10-16T17:15:00Z","v":5386,"vw":166.025736},{"c":166.51,"h":166.58,"l":165.87,"n":473,"o":166.23,"t":"2026-10-16T17:30:00Z","v":10405,"vw":166.200764},{"c":165.6,"h":166.345,"l":165.6,"n":242,"o":166.34,"t":"2026-10-16T17:45:00Z","v":5364,"vw":165.9375},{"c":165.25,"h":165.69,"l":165.1801,"n":227,"o":165.46,"t":"2026-10-16T18:00:00Z","v":4629,"vw":165.304011},{"c":165.45,"h":165.55,"l":164.83,"n":399,"o":165.45,"t":"2026-10-16T18:15:00Z","v":8784,"vw":165.223611},{"c":165.3,"h":165.465,"l":164.93,"n":550,"o":165.25,"t":"2026-10-16T18:30:00Z","v":11410,"vw":165.109375},{"c":165.3,"h":165.65,"l":165.02,"n":482,"o":165.39,"t":"2026-10-16T18:45:00Z","v":12470,"vw":165.346299},{"c":165.44,"h":165.44,"l":164.74,"n":569,"o":165.19,"t":"2026-10-16T19:00:00Z","v":16896,"vw":165.041823},{"c":165.245,"h":165.52,"l":164.98,"n":612,"o":165.46,"t":"2026-10-16T19:15:00Z","v":16276,"vw":165.273038},{"c":165.2,"h":165.51,"l":164.995,"n":1001,"o":165.46,"t":"2026-10-16T19:30:00Z","v":23655,"vw":165.260459},{"c":166.04,"h":166.08,"l":165.16,"n":2504,"o":165.16,"t":"2026-10-16T19:45:00Z","v":71778,"vw":165.680005},{"c":166.04,"h":166.04,"l":165.95,"n":56,"o":165.95,"t":"2026-10-16T20:00:00Z","v":498067,"vw":166.039719},{"c":168.57,"h":168.57,"l":168.57,"n":1,"o":168.57,"t":"2026-10-19T11:00:00Z","v":100,"vw":168.57},{"c":168.5,"h":169.01,"l":168.5,"n":12,"o":169.01,"t":"2026-10-19T12:00:00Z","v":377,"vw":168.84},{"c":167.16,"h":168.385,"l":166.0301,"n":262,"o":168.37,"t":"2026-10-19T13:30:00Z","v":15787,"vw":167.061106},{"c":166.12,"h":167.61,"l":166.11,"n":207,"o":166.95,"t":"2026-10-19T13:45:00Z","v":6548,"vw":167.182931},{"c":166.71,"h":166.78,"l":166.02,"n":255,"o":166.02,"t":"2026-10-19T14:00:00Z","v":8662,"vw":166.612311},{"c":166.91,"h":167.28,"l":166.66,"n":371,"o":166.725,"t":"2026-10-19T14:15:00Z","v":9923,"vw":166.938636},{"c":166.63,"h":166.82,"l":165.99,"n":336,"o":166.65,"t":"2026-10-19T14:30:00Z","v":7908,"vw":166.343547},{"c":167.35,"h":167.35,"l":166.98,"n":403,"o":166.98,"t":"2026-10-19T14:45:00Z","v":6734,"vw":167.170067},{"c":168.08,"h":168.09,"l":167.58,"n":302,"o":167.6,"t":"2026-10-19T15:00:00Z","v":7195,"vw":167.896818},{"c":168.695,"h":168.85,"l":168.08,"n":275,"o":168.115,"t":"2026-10-19T15:15:00Z","v":6048,"vw":168.391735},{"c":168.65,"h":168.65,"l":168.25,"n":297,"o":168.38,"t":"2026-10-19T15:30:00Z","v":8072,"vw":168.397615},{"c":168.115,"h":168.51,"l":168.11,"n":243,"o":168.51,"t":"2026-10-19T15:45:00Z","v":5248,"vw":168.228798},{"c":167.495,"h":168.185,"l":167.42,"n":350,"o":168.185,"t":"2026-10-19T16:00:00Z","v":8121,"vw":167.58244},{"c":167.585,"h":167.585,"l":167.18,"n":261,"o":167.18,"t":"2026-10-19T16:15:00Z","v":5762,"vw":167.36531},{"c":167.385,"h":167.6599,"l":166.96,"n":362,"o":167.44,"t":"2026-10-19T16:30:00Z","v":10838,"vw":167.376887},{"c":167.45,"h":167.74,"l":167.44,"n":269,"o":167.49,"t":"2026-10-19T16:45:00Z","v":8991,"vw":167.503213},{"c":167.35,"h":167.37,"l":166.93,"n":257,"o":167.14,"t":"2026-10-19T17:00:00Z","v":5596,"vw":167.12702},{"c":167.66,"h":167.83,"l":167.22,"n":241,"o":167.355,"t":"2026-10-19T17:15:00Z","v":7402,"vw":167.37328},{"c":167.83,"h":167.83,"l":167.595,"n":322,"o":167.61,"t":"2026-10-19T17:30:00Z","v":8977,"vw":167.729254},{"c":167.28,"h":167.825,"l":167.24,"n":331,"o":167.825,"t":"2026-10-19T17:45:00Z","v":8803,"vw":167.440731},{"c":167.355,"h":167.56,"l":167.13,"n":327,"o":167.305,"t":"2026-10-19T18:00:00Z","v":7994,"vw":167.38694},{"c":167.29,"h":167.65,"l":167.19,"n":353,"o":167.43,"t":"2026-10-19T18:15:00Z","v":8732,"vw":167.449735},{"c":167.095,"h":167.33,"l":167.055,"n":169,"o":167.33,"t":"2026-10-19T18:30:00Z","v":5443,"vw":167.122754},{"c":167.03,"h":167.33,"l":167.005,"n":410,"o":167.23,"t":"2026-10-19T18:45:00Z","v":14152,"vw":167.126146},{"c":167.205,"h":167.28,"l":167.065,"n":495,"o":167.07,"t":"2026-10-19T19:00:00Z","v":13195,"vw":167.17617},{"c":167.635,"h":167.7,"l":167.24,"n":439,"o":167.24,"t":"2026-10-19T19:15:00Z","v":12088,"vw":167.433157},{"c":167.655,"h":167.8,"l":167.57,"n":764,"o":167.635,"t":"2026-10-19T19:30:00Z","v":20450,"vw":167.69239},{"c":166.48,"h":167.675,"l":166.45,"n":2151,"o":167.675,"t":"2026-10-19T19:45:00Z","v":66970,"vw":166.81507},{"c":166.5,"h":166.53,"l":166.5,"n":57,"o":166.53,"t":"2026-10-19T20:00:00Z","v":80169,"vw":166.500238},{"c":166.5,"h":166.5,"l":166.5,"n":1,"o":166.5,"t":"2026-10-20T11:15:00Z","v":100,"vw":166.5},{"c":163.325,"h":165.62,"l":162.12,"n":292,"o":164.24,"t":"2026-10-20T13:30:00Z","v":13974,"vw":163.983002},{"c":163.41,"h":163.74,"l":162.32,"n":449,"o":162.87,"t":"2026-10-20T13:45:00Z","v":17547,"vw":163.065192},{"c":163.8,"h":164.6925,"l":162.995,"n":350,"o":163.39,"t":"2026-10-20T14:00:00Z","v":28679,"vw":163.370012},{"c":167.32,"h":167.32,"l":163.86,"n":319,"o":163.86,"t":"2026-10-20T14:15:00Z","v":8571,"vw":164.920419},{"c":166.42,"h":167.135,"l":165.77,"n":303,"o":167.135,"t":"2026-10-20T14:30:00Z","v":6342,"vw":166.187285},{"c":166.19,"h":166.78,"l":165.4,"n":300,"o":166.58,"t":"2026-10-20T14:45:00Z","v":11585,"vw":166.274617},{"c":164.015,"h":166.39,"l":163.97,"n":433,"o":166.35,"t":"2026-10-20T15:00:00Z","v":13065,"vw":164.971971},{"c":164.17,"h":164.5,"l":163.95,"n":308,"o":164.055,"t":"2026-10-20T15:15:00Z","v":6495,"vw":164.209311},{"c":163.8,"h":164.04,"l":163.41,"n":311,"o":164,"t":"2026-10-20T15:30:00Z","v":8139,"vw":163.708431},{"c":163.62,"h":163.7675,"l":163.14,"n":364,"o":163.71,"t":"2026-10-20T15:45:00Z","v":9490,"vw":163.629147},{"c":163.37,"h":163.68,"l":163.37,"n":158,"o":163.45,"t":"2026-10-20T16:00:00Z","v":2818,"vw":163.495893},{"c":163.65,"h":163.65,"l":162.85,"n":492,"o":163.33,"t":"2026-10-20T16:15:00Z","v":11166,"vw":163.170134},{"c":162.57,"h":163.56,"l":162.3,"n":258,"o":163.505,"t":"2026-10-20T16:30:00Z","v":6033,"vw":163.194473},{"c":161.93,"h":163.045,"l":161.78,"n":435,"o":162.61,"t":"2026-10-20T16:45:00Z","v":10054,"vw":162.551482},{"c":162.48,"h":162.48,"l":162,"n":374,"o":162.07,"t":"2026-10-20T17:00:00Z","v":8634,"vw":162.266426},{"c":162.95,"h":162.99,"l":162.45,"n":633,"o":162.47,"t":"2026-10-20T17:15:00Z","v":27085,"vw":162.774413},{"c":163.32,"h":163.43,"l":162.98,"n":303,"o":162.99,"t":"2026-10-20T17:30:00Z","v":7041,"vw":163.169596},{"c":163.48,"h":163.77,"l":163.22,"n":322,"o":163.44,"t":"2026-10-20T17:45:00Z","v":7977,"vw":163.543529},{"c":163.77,"h":163.84,"l":163.44,"n":331,"o":163.74,"t":"2026-10-20T18:00:00Z","v":5038,"vw":163.641209},{"c":163.62,"h":163.64,"l":163.27,"n":290,"o":163.525,"t":"2026-10-20T18:15:00Z","v":5534,"vw":163.469432},{"c":163.22,"h":163.67,"l":163.21,"n":282,"o":163.475,"t":"2026-10-20T18:30:00Z","v":6400,"vw":163.409334},{"c":163.33,"h":163.55,"l":163.33,"n":339,"o":163.36,"t":"2026-10-20T18:45:00Z","v":9593,"vw":163.440031},{"c":164.085,"h":164.145,"l":163.265,"n":456,"o":163.29,"t":"2026-10-20T19:00:00Z","v":10736,"vw":163.689994},{"c":164.61,"h":164.61,"l":163.98,"n":343,"o":164.115,"t":"2026-10-20T19:15:00Z","v":7857,"vw":164.246607},{"c":163.94,"h":164.38,"l":163.825,"n":670,"o":164.38,"t":"2026-10-20T19:30:00Z","v":15878,"vw":164.128895},{"c":164.14,"h":164.355,"l":163.73,"n":2026,"o":164.085,"t":"2026-10-20T19:45:00Z","v":56946,"vw":164.047054},{"c":164.24,"h":164.24,"l":164.24,"n":38,"o":164.24,"t":"2026-10-20T20:00:00Z","v":116215,"vw":164.24},{"c":166.28,"h":168.2618,"l":166,"n":384,"o":166.65,"t":"2026-10-21T13:30:00Z","v":17512,"vw":167.287295},{"c":167.61,"h":168.8199,"l":166.5,"n":548,"o":166.5,"t":"2026-10-21T13:45:00Z","v":30637,"vw":167.608554},{"c":167.04,"h":167.703,"l":166.6401,"n":435,"o":167.37,"t":"2026-10-21T14:00:00Z","v":13869,"vw":167.136214},{"c":166.79,"h":167.6099,"l":166.4201,"n":362,"o":167.2,"t":"2026-10-21T14:15:00Z","v":22714,"vw":166.836961},{"c":167.19,"h":167.19,"l":166.59,"n":289,"o":166.79,"t":"2026-10-21T14:30:00Z","v":6939,"vw":166.83734},{"c":166.77,"h":167.92,"l":166.39,"n":592,"o":167.24,"t":"2026-10-21T14:45:00Z","v":18321,"vw":166.889214},{"c":165.9,"h":166.93,"l":165.84,"n":543,"o":166.48,"t":"2026-10-21T15:00:00Z","v":15807,"vw":166.574796},{"c":166.25,"h":166.44,"l":165.9875,"n":377,"o":166.25,"t":"2026-10-21T15:15:00Z","v":10396,"vw":166.237358},{"c":166.495,"h":166.67,"l":166.055,"n":167,"o":166.055,"t":"2026-10-21T15:30:00Z","v":3303,"vw":166.469941},{"c":167.14,"h":167.6,"l":166.5,"n":564,"o":166.5,"t":"2026-10-21T15:45:00Z","v":37768,"vw":167.100018},{"c":167.34,"h":167.38,"l":166.95,"n":444,"o":167.05,"t":"2026-10-21T16:00:00Z","v":13189,"vw":167.121121},{"c":167,"h":167.38,"l":166.955,"n":298,"o":167.38,"t":"2026-10-21T16:15:00Z","v":10370,"vw":167.178372},{"c":167.7,"h":168.4,"l":167,"n":438,"o":167.09,"t":"2026-10-21T16:30:00Z","v":15703,"vw":167.595502},{"c":167.53,"h":167.75,"l":167.285,"n":696,"o":167.72,"t":"2026-10-21T16:45:00Z","v":48107,"vw":167.663749},{"c":167.555,"h":167.7199,"l":167.36,"n":201,"o":167.67,"t":"2026-10-21T17:00:00Z","v":5071,"vw":167.523115},{"c":167.94,"h":168.13,"l":167.44,"n":431,"o":167.59,"t":"2026-10-21T17:15:00Z","v":24881,"vw":167.683559},{"c":167.93,"h":167.9465,"l":167.635,"n":240,"o":167.825,"t":"2026-10-21T17:30:00Z","v":8282,"vw":167.788749},{"c":167.945,"h":167.99,"l":167.84,"n":195,"o":167.85,"t":"2026-10-21T17:45:00Z","v":5463,"vw":167.896363},{"c":168.165,"h":168.165,"l":167.76,"n":376,"o":167.86,"t":"2026-10-21T18:00:00Z","v":7853,"vw":167.956818},{"c":167.7825,"h":168.15,"l":167.695,"n":417,"o":168.15,"t":"2026-10-21T18:15:00Z","v":22230,"vw":167.943152},{"c":167.93,"h":168.0699,"l":167.765,"n":394,"o":167.765,"t":"2026-10-21T18:30:00Z","v":17979,"vw":167.968706},{"c":167.625,"h":168.18,"l":167.52,"n":714,"o":167.93,"t":"2026-10-21T18:45:00Z","v":24795,"vw":167.787526},{"c":167.24,"h":167.48,"l":167.09,"n":753,"o":167.48,"t":"2026-10-21T19:00:00Z","v":35516,"vw":167.283519},{"c":167.47,"h":167.69,"l":167.095,"n":1132,"o":167.235,"t":"2026-10-21T19:15:00Z","v":74128,"vw":167.356093},{"c":167.0025,"h":167.78,"l":166.99,"n":1012,"o":167.565,"t":"2026-10-21T19:30:00Z","v":45263,"vw":167.577132},{"c":168.13,"h":168.25,"l":166.84,"n":2370,"o":167.18,"t":"2026-10-21T19:45:00Z","v":87133,"vw":167.489093},{"c":168.13,"h":168.13,"l":168.13,"n":47,"o":168.13,"t":"2026-10-21T20:00:00Z","v":106713,"vw":168.13},{"c":168.13,"h":168.13,"l":168.13,"n":1,"o":168.13,"t":"2026-10-21T20:30:00Z","v":179,"vw":168.13},{"c":169,"h":169,"l":169,"n":2,"o":169,"t":"2026-10-21T22:00:00Z","v":101,"vw":169},{"c":164.75,"h":165.04,"l":164.75,"n":4,"o":165.04,"t":"2026-10-22T08:00:00Z","v":448,"vw":164.936173},{"c":157.6,"h":164.635,"l":157.6,"n":958,"o":164.25,"t":"2026-10-22T13:30:00Z","v":70196,"vw":161.844146},{"c":160.1,"h":160.97,"l":157.22,"n":806,"o":157.22,"t":"2026-10-22T13:45:00Z","v":35061,"vw":159.76723},{"c":159.41,"h":161.095,"l":159.08,"n":474,"o":160.12,"t":"2026-10-22T14:00:00Z","v":13053,"vw":159.994854},{"c":157.86,"h":159.935,"l":157.84,"n":1092,"o":159.27,"t":"2026-10-22T14:15:00Z","v":50521,"vw":159.310341},{"c":158.45,"h":158.45,"l":156.58,"n":636,"o":157.645,"t":"2026-10-22T14:30:00Z","v":31336,"vw":157.29801},{"c":158.26,"h":158.77,"l":157.12,"n":691,"o":158.255,"t":"2026-10-22T14:45:00Z","v":31853,"vw":157.736095},{"c":156.54,"h":157.77,"l":156.42,"n":569,"o":157.77,"t":"2026-10-22T15:00:00Z","v":17106,"vw":157.234388},{"c":156.97,"h":158.13,"l":156.635,"n":575,"o":157,"t":"2026-10-22T15:15:00Z","v":17579,"vw":157.148543},{"c":156.39,"h":157.86,"l":156.12,"n":783,"o":156.91,"t":"2026-10-22T15:30:00Z","v":33528,"vw":156.94402},{"c":157.76,"h":158.045,"l":156.395,"n":341,"o":156.395,"t":"2026-10-22T15:45:00Z","v":9191,"vw":157.234095},{"c":157.97,"h":158.18,"l":157.39,"n":425,"o":157.97,"t":"2026-10-22T16:00:00Z","v":13206,"vw":157.712221},{"c":158.45,"h":159.1159,"l":157.91,"n":527,"o":157.945,"t":"2026-10-22T16:15:00Z","v":20569,"vw":158.242456},{"c":158.895,"h":159.29,"l":158.13,"n":594,"o":158.29,"t":"2026-10-22T16:30:00Z","v":26963,"vw":158.818082},{"c":159.48,"h":159.5,"l":158.51,"n":640,"o":158.895,"t":"2026-10-22T16:45:00Z","v":26383,"vw":158.859455},{"c":159.215,"h":159.73,"l":159,"n":319,"o":159.48,"t":"2026-10-22T17:00:00Z","v":11196,"vw":159.334079},{"c":158.86,"h":159.93,"l":158.58,"n":636,"o":159.37,"t":"2026-10-22T17:15:00Z","v":20450,"vw":159.227635},{"c":158.7225,"h":159.185,"l":158.69,"n":430,"o":158.965,"t":"2026-10-22T17:30:00Z","v":15772,"vw":158.982789},{"c":158.84,"h":158.96,"l":158.585,"n":365,"o":158.705,"t":"2026-10-22T17:45:00Z","v":7389,"vw":158.753163},{"c":158.145,"h":158.6925,"l":157.655,"n":593,"o":158.6925,"t":"2026-10-22T18:00:00Z","v":34220,"vw":158.127054},{"c":158.03,"h":158.49,"l":157.7025,"n":415,"o":157.98,"t":"2026-10-22T18:15:00Z","v":9065,"vw":158.075003},{"c":157.93,"h":158.31,"l":157.79,"n":538,"o":158,"t":"2026-10-22T18:30:00Z","v":14317,"vw":158.072131},{"c":157.57,"h":158.1,"l":157.28,"n":606,"o":158,"t":"2026-10-22T18:45:00Z","v":23932,"vw":157.756223},{"c":157.49,"h":158.06,"l":157.15,"n":837,"o":157.58,"t":"2026-10-22T19:00:00Z","v":41931,"vw":157.754596},{"c":158.1725,"h":158.1725,"l":157.15,"n":579,"o":157.3,"t":"2026-10-22T19:15:00Z","v":15104,"vw":157.609651},{"c":158.22,"h":158.525,"l":157.97,"n":1525,"o":158.06,"t":"2026-10-22T19:30:00Z","v":67408,"vw":158.366509},{"c":160.01,"h":160.89,"l":157.952,"n":4805,"o":158.25,"t":"2026-10-22T19:45:00Z","v":318414,"vw":159.521425},{"c":160.01,"h":160.01,"l":160.005,"n":38,"o":160.005,"t":"2026-10-22T20:00:00Z","v":118673,"vw":160.009996},{"c":161,"h":161,"l":161,"n":2,"o":161,"t":"2026-10-22T23:15:00Z","v":101,"vw":161}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9952551020408164,"strike":194.4795918367347,"iv":0.4870563265306122,"gamma":0.00791857142857143,"theta":-0.06839979591836735,"vega":0.07933734693877552,"rho":0.011405795901239678,"breakevenPct":21.41294840917734},{"delta":0.15,"premium":1.6747956403269755,"strike":189.16893732970027,"iv":0.505274659400545,"gamma":0.01013242506811989,"theta":-0.09437820163487738,"vega":0.10562588555858311,"rho":0.01711018816833679,"breakevenPct":18.536480105606984},{"delta":0.2,"premium":2.0936936936936936,"strike":180.63063063063063,"iv":0.4385171171171171,"gamma":0.014072072072072072,"theta":-0.09916846846846847,"vega":0.12699009009009007,"rho":0.022904646583074232,"breakevenPct":13.493369145543054},{"delta":0.25,"premium":2.7700831024930745,"strike":176.73130193905817,"iv":0.43191523545706373,"gamma":0.01609972299168975,"theta":-0.11079030470914128,"vega":0.14333213296398892,"rho":0.02863691282240936,"breakevenPct":11.491543504069098},{"delta":0.3,"premium":3.5397264260768333,"strike":173.54481955762515,"iv":0.4333604190919674,"gamma":0.017552968568102446,"theta":-0.12198568102444703,"vega":0.15678416763678696,"rho":0.03432737702454814,"breakevenPct":9.990401232113035},{"delta":0.35,"premium":4.369179278230501,"strike":170.63445867287544,"iv":0.43528125727590217,"gamma":0.018658905704307335,"theta":-0.1313570430733411,"vega":0.1675525029103609,"rho":0.03998690665467065,"breakevenPct":8.69791177087326},{"delta":0.4,"premium":5.375489186405768,"strike":167.98661174047373,"iv":0.44137775489186404,"gamma":0.019101338825952628,"theta":-0.13879588053553038,"vega":0.17396704428424303,"rho":0.04555430975788538,"breakevenPct":7.678323557068019},{"delta":0.45,"premium":6.431101956745623,"strike":165.4119464469619,"iv":0.4486383110195674,"gamma":0.01935880535530381,"theta":-0.14569598352214214,"vega":0.17916786817713698,"rho":0.051096030530069544,"breakevenPct":6.734812673110257},{"delta":0.5,"premium":7.446949327817994,"strike":162.82833505687694,"iv":0.44202543950361944,"gamma":0.01974746639089969,"theta":-0.14480206825232678,"vega":0.17969596690796277,"rho":0.056669788562627145,"breakevenPct":5.761046201673873},{"delta":0.55,"premium":8.455222337125132,"strike":160.2430196483971,"iv":0.4327700103412616,"gamma":0.020161116856256465,"theta":-0.14242357807652534,"vega":0.1793340227507756,"rho":0.06224964893049398,"breakevenPct":4.78151676119394},{"delta":0.6,"premium":9.883705583756345,"strike":157.7005076142132,"iv":0.435211269035533,"gamma":0.019418172588832487,"theta":-0.13976253807106598,"vega":0.17387319796954315,"rho":0.06755671205841578,"breakevenPct":4.089573414887916},{"delta":0.65,"premium":11.355786802030456,"strike":155.16243654822335,"iv":0.4388660913705584,"gamma":0.01855522842639594,"theta":-0.13707218274111674,"vega":0.1678833502538071,"rho":0.07283547171994154,"breakevenPct":3.4274679194122952},{"delta":0.7,"premium":13.048292422625398,"strike":152.5026680896478,"iv":0.43675250800426896,"gamma":0.017351227321237995,"theta":-0.12850896478121665,"vega":0.15636189967982925,"rho":0.07796329150524774,"breakevenPct":2.826683547995783},{"delta":0.75,"premium":14.80787037037037,"strike":149.79497354497354,"iv":0.43477314814814816,"gamma":0.01606468253968254,"theta":-0.11937830687830688,"vega":0.1440887566137566,"rho":0.08304309476777726,"breakevenPct":2.237791251766411},{"delta":0.8,"premium":17.354166666666668,"strike":146.48809523809524,"iv":0.4407916666666667,"gamma":0.013882142857142855,"theta":-0.10773809523809523,"vega":0.12616547619047616,"rho":0.08755259633779244,"breakevenPct":1.7653800650695068},{"delta":0.85,"premium":20.568584070796458,"strike":142.56637168141594,"iv":0.4508495575221239,"gamma":0.011342477876106196,"theta":-0.09398230088495577,"vega":0.1050557522123894,"rho":0.09155678677338155,"breakevenPct":1.3260594734238444},{"delta":0.9,"premium":24.10747663551402,"strike":138.3644859813084,"iv":0.4450906542056075,"gamma":0.008489719626168225,"theta":-0.0737803738317757,"vega":0.07837943925233645,"rho":0.09531814189584792,"breakevenPct":0.914262494920765}],"put":[{"delta":0.1,"premium":1.424932614555256,"strike":131.19946091644204,"iv":0.614489218328841,"gamma":0.006231805929919137,"theta":-0.08207789757412398,"vega":0.07928975741239892,"rho":-0.014230750927798528,"breakevenPct":19.394702918082743},{"delta":0.15,"premium":2.219733333333333,"strike":137.90666666666667,"iv":0.5844488,"gamma":0.008762666666666665,"theta":-0.1031784,"vega":0.10550586666666667,"rho":-0.021411337674411345,"breakevenPct":15.722401656314698},{"delta":0.2,"premium":3.119694397283532,"strike":142.91171477079797,"iv":0.5665541595925296,"gamma":0.010822920203735145,"theta":-0.1195797962648557,"vega":0.12639388794567064,"rho":-0.028643773634108347,"breakevenPct":13.17265815309662},{"delta":0.25,"premium":3.9948186528497414,"strike":147.19343696027633,"iv":0.5461996545768566,"gamma":0.012840587219343697,"theta":-0.13016183074265975,"vega":0.14363316062176168,"rho":-0.03585300366967661,"breakevenPct":11.056758815262981},{"delta":0.3,"premium":4.99251497005988,"strike":151.04790419161677,"iv":0.5282263473053892,"gamma":0.014467664670658683,"theta":-0.13743173652694612,"vega":0.15702574850299403,"rho":-0.04313925419077501,"breakevenPct":9.282366943132368},{"delta":0.35,"premium":6.3997005988023945,"strike":154.04191616766468,"iv":0.5448730538922156,"gamma":0.014946706586826349,"theta":-0.15066526946107783,"vega":0.16738502994011975,"rho":-0.050678514087662274,"breakevenPct":8.29676051623461},{"delta":0.4,"premium":7.619811320754717,"strike":157.13836477987422,"iv":0.5377119496855346,"gamma":0.01578427672955975,"theta":-0.1538735849056604,"vega":0.17442075471698112,"rho":-0.05809831844459182,"breakevenPct":7.131333255205281},{"delta":0.45,"premium":8.80602189781022,"strike":160.27372262773721,"iv":0.5213941605839416,"gamma":0.016694525547445254,"theta":-0.1525875912408759,"vega":0.17946569343065694,"rho":-0.06549841929383925,"breakevenPct":5.920682776442856},{"delta":0.5,"premium":10.539598540145986,"strike":163.31508515815085,"iv":0.5257737226277372,"gamma":0.016633698296836984,"theta":-0.15356082725060827,"vega":0.1801956204379562,"rho":-0.07326768554638735,"breakevenPct":5.1083934049659225},{"delta":0.55,"premium":12.261137724550903,"strike":166.33532934131736,"iv":0.5241405988023952,"gamma":0.016573293413173654,"theta":-0.1507883832335329,"vega":0.17883736526946106,"rho":-0.08102537259843406,"breakevenPct":4.30174433741213},{"delta":0.6,"premium":13.967724550898206,"strike":169.32934131736528,"iv":0.5150388023952096,"gamma":0.016513413173652694,"theta":-0.14336323353293412,"vega":0.17488526946107782,"rho":-0.08876867651801937,"breakevenPct":3.5021013872875333},{"delta":0.65,"premium":16.65169491525424,"strike":172.98921417565487,"iv":0.5261525423728813,"gamma":0.01548366718027735,"theta":-0.13877057010785823,"vega":0.1674835130970724,"rho":-0.09723344303205336,"breakevenPct":2.8959507699374996},{"delta":0.7,"premium":19.38333333333333,"strike":176.66666666666666,"iv":0.5297666666666667,"gamma":0.014366666666666668,"theta":-0.12933333333333336,"vega":0.15703333333333336,"rho":-0.10572835491798875,"breakevenPct":2.308488612836435},{"delta":0.75,"premium":21.941991786447637,"strike":180.2258726899384,"iv":0.5199188911704312,"gamma":0.013418685831622177,"theta":-0.11381273100616017,"vega":0.1441546201232033,"rho":-0.11409129271754971,"breakevenPct":1.6870304947262365},{"delta":0.8,"premium":26.51111111111112,"strike":185.55555555555557,"iv":0.5362444444444445,"gamma":0.011511111111111107,"theta":-0.10063333333333332,"vega":0.12698888888888885,"rho":-0.12397324123692237,"breakevenPct":1.2146307798481701},{"delta":0.85,"premium":37.71898734177215,"strike":197.27848101265823,"iv":0.6294240506329114,"gamma":0.008153164556962024,"theta":-0.09580759493670886,"vega":0.10569620253164556,"rho":-0.13904145244481841,"breakevenPct":0.8947244280210689},{"delta":0.9,"premium":56.293506493506555,"strike":216.49350649350657,"iv":0.7479818181818187,"gamma":0.0052155844155844094,"theta":-0.08093636363636367,"vega":0.07964285714285711,"rho":-0.15996096944300583,"breakevenPct":0.49689440993789524}]},"raw":{"call":[{"delta":0.1,"premium":0.9952551020408164,"strike":194.4795918367347,"iv":0.4870563265306122,"gamma":0.00791857142857143,"theta":-0.06839979591836735,"vega":0.07933734693877552,"rho":0.011405795901239678,"breakevenPct":21.41294840917734},{"delta":0.15,"premium":1.6747956403269755,"strike":189.16893732970027,"iv":0.505274659400545,"gamma":0.01013242506811989,"theta":-0.09437820163487738,"vega":0.10562588555858311,"rho":0.01711018816833679,"breakevenPct":18.536480105606984},{"delta":0.2,"premium":2.0936936936936936,"strike":180.63063063063063,"iv":0.4385171171171171,"gamma":0.014072072072072072,"theta":-0.09916846846846847,"vega":0.12699009009009007,"rho":0.022904646583074232,"breakevenPct":13.493369145543054},{"delta":0.25,"premium":2.7700831024930745,"strike":176.73130193905817,"iv":0.43191523545706373,"gamma":0.01609972299168975,"theta":-0.11079030470914128,"vega":0.14333213296398892,"rho":0.02863691282240936,"breakevenPct":11.491543504069098},{"delta":0.3,"premium":3.5397264260768333,"strike":173.54481955762515,"iv":0.4333604190919674,"gamma":0.017552968568102446,"theta":-0.12198568102444703,"vega":0.15678416763678696,"rho":0.03432737702454814,"breakevenPct":9.990401232113035},{"delta":0.35,"premium":4.369179278230501,"strike":170.63445867287544,"iv":0.43528125727590217,"gamma":0.018658905704307335,"theta":-0.1313570430733411,"vega":0.1675525029103609,"rho":0.03998690665467065,"breakevenPct":8.69791177087326},{"delta":0.4,"premium":5.375489186405768,"strike":167.98661174047373,"iv":0.44137775489186404,"gamma":0.019101338825952628,"theta":-0.13879588053553038,"vega":0.17396704428424303,"rho":0.04555430975788538,"breakevenPct":7.678323557068019},{"delta":0.45,"premium":6.431101956745623,"strike":165.4119464469619,"iv":0.4486383110195674,"gamma":0.01935880535530381,"theta":-0.14569598352214214,"vega":0.17916786817713698,"rho":0.051096030530069544,"breakevenPct":6.734812673110257},{"delta":0.5,"premium":7.446949327817994,"strike":162.82833505687694,"iv":0.44202543950361944,"gamma":0.01974746639089969,"theta":-0.14480206825232678,"vega":0.17969596690796277,"rho":0.056669788562627145,"breakevenPct":5.761046201673873},{"delta":0.55,"premium":8.455222337125132,"strike":160.2430196483971,"iv":0.4327700103412616,"gamma":0.020161116856256465,"theta":-0.14242357807652534,"vega":0.1793340227507756,"rho":0.06224964893049398,"breakevenPct":4.78151676119394},{"delta":0.6,"premium":9.883705583756345,"strike":157.7005076142132,"iv":0.435211269035533,"gamma":0.019418172588832487,"theta":-0.13976253807106598,"vega":0.17387319796954315,"rho":0.06755671205841578,"breakevenPct":4.089573414887916},{"delta":0.65,"premium":11.355786802030456,"strike":155.16243654822335,"iv":0.4388660913705584,"gamma":0.01855522842639594,"theta":-0.13707218274111674,"vega":0.1678833502538071,"rho":0.07283547171994154,"breakevenPct":3.4274679194122952},{"delta":0.7,"premium":13.048292422625398,"strike":152.5026680896478,"iv":0.43675250800426896,"gamma":0.017351227321237995,"theta":-0.12850896478121665,"vega":0.15636189967982925,"rho":0.07796329150524774,"breakevenPct":2.826683547995783},{"delta":0.75,"premium":14.80787037037037,"strike":149.79497354497354,"iv":0.43477314814814816,"gamma":0.01606468253968254,"theta":-0.11937830687830688,"vega":0.1440887566137566,"rho":0.08304309476777726,"breakevenPct":2.237791251766411},{"delta":0.8,"premium":17.354166666666668,"strike":146.48809523809524,"iv":0.4407916666666667,"gamma":0.013882142857142855,"theta":-0.10773809523809523,"vega":0.12616547619047616,"rho":0.08755259633779244,"breakevenPct":1.7653800650695068},{"delta":0.85,"premium":20.568584070796458,"strike":142.56637168141594,"iv":0.4508495575221239,"gamma":0.011342477876106196,"theta":-0.09398230088495577,"vega":0.1050557522123894,"rho":0.09155678677338155,"breakevenPct":1.3260594734238444},{"delta":0.9,"premium":24.10747663551402,"strike":138.3644859813084,"iv":0.4450906542056075,"gamma":0.008489719626168225,"theta":-0.0737803738317757,"vega":0.07837943925233645,"rho":0.09531814189584792,"breakevenPct":0.914262494920765}],"put":[{"delta":0.1,"premium":1.424932614555256,"strike":131.19946091644204,"iv":0.614489218328841,"gamma":0.006231805929919137,"theta":-0.08207789757412398,"vega":0.07928975741239892,"rho":-0.014230750927798528,"breakevenPct":19.394702918082743},{"delta":0.15,"premium":2.219733333333333,"strike":137.90666666666667,"iv":0.5844488,"gamma":0.008762666666666665,"theta":-0.1031784,"vega":0.10550586666666667,"rho":-0.021411337674411345,"breakevenPct":15.722401656314698},{"delta":0.2,"premium":3.119694397283532,"strike":142.91171477079797,"iv":0.5665541595925296,"gamma":0.010822920203735145,"theta":-0.1195797962648557,"vega":0.12639388794567064,"rho":-0.028643773634108347,"breakevenPct":13.17265815309662},{"delta":0.25,"premium":3.9948186528497414,"strike":147.19343696027633,"iv":0.5461996545768566,"gamma":0.012840587219343697,"theta":-0.13016183074265975,"vega":0.14363316062176168,"rho":-0.03585300366967661,"breakevenPct":11.056758815262981},{"delta":0.3,"premium":4.99251497005988,"strike":151.04790419161677,"iv":0.5282263473053892,"gamma":0.014467664670658683,"theta":-0.13743173652694612,"vega":0.15702574850299403,"rho":-0.04313925419077501,"breakevenPct":9.282366943132368},{"delta":0.35,"premium":6.3997005988023945,"strike":154.04191616766468,"iv":0.5448730538922156,"gamma":0.014946706586826349,"theta":-0.15066526946107783,"vega":0.16738502994011975,"rho":-0.050678514087662274,"breakevenPct":8.29676051623461},{"delta":0.4,"premium":7.619811320754717,"strike":157.13836477987422,"iv":0.5377119496855346,"gamma":0.01578427672955975,"theta":-0.1538735849056604,"vega":0.17442075471698112,"rho":-0.05809831844459182,"breakevenPct":7.131333255205281},{"delta":0.45,"premium":8.80602189781022,"strike":160.27372262773721,"iv":0.5213941605839416,"gamma":0.016694525547445254,"theta":-0.1525875912408759,"vega":0.17946569343065694,"rho":-0.06549841929383925,"breakevenPct":5.920682776442856},{"delta":0.5,"premium":10.539598540145986,"strike":163.31508515815085,"iv":0.5257737226277372,"gamma":0.016633698296836984,"theta":-0.15356082725060827,"vega":0.1801956204379562,"rho":-0.07326768554638735,"breakevenPct":5.1083934049659225},{"delta":0.55,"premium":12.261137724550903,"strike":166.33532934131736,"iv":0.5241405988023952,"gamma":0.016573293413173654,"theta":-0.1507883832335329,"vega":0.17883736526946106,"rho":-0.08102537259843406,"breakevenPct":4.30174433741213},{"delta":0.6,"premium":13.967724550898206,"strike":169.32934131736528,"iv":0.5150388023952096,"gamma":0.016513413173652694,"theta":-0.14336323353293412,"vega":0.17488526946107782,"rho":-0.08876867651801937,"breakevenPct":3.5021013872875333},{"delta":0.65,"premium":16.65169491525424,"strike":172.98921417565487,"iv":0.5261525423728813,"gamma":0.01548366718027735,"theta":-0.13877057010785823,"vega":0.1674835130970724,"rho":-0.09723344303205336,"breakevenPct":2.8959507699374996},{"delta":0.7,"premium":19.38333333333333,"strike":176.66666666666666,"iv":0.5297666666666667,"gamma":0.014366666666666668,"theta":-0.12933333333333336,"vega":0.15703333333333336,"rho":-0.10572835491798875,"breakevenPct":2.308488612836435},{"delta":0.75,"premium":21.941991786447637,"strike":180.2258726899384,"iv":0.5199188911704312,"gamma":0.013418685831622177,"theta":-0.11381273100616017,"vega":0.1441546201232033,"rho":-0.11409129271754971,"breakevenPct":1.6870304947262365},{"delta":0.8,"premium":26.51111111111112,"strike":185.55555555555557,"iv":0.5362444444444445,"gamma":0.011511111111111107,"theta":-0.10063333333333332,"vega":0.12698888888888885,"rho":-0.12397324123692237,"breakevenPct":1.2146307798481701},{"delta":0.85,"premium":37.71898734177215,"strike":197.27848101265823,"iv":0.6294240506329114,"gamma":0.008153164556962024,"theta":-0.09580759493670886,"vega":0.10569620253164556,"rho":-0.13904145244481841,"breakevenPct":0.8947244280210689},{"delta":0.9,"premium":56.293506493506555,"strike":216.49350649350657,"iv":0.7479818181818187,"gamma":0.0052155844155844094,"theta":-0.08093636363636367,"vega":0.07964285714285711,"rho":-0.15996096944300583,"breakevenPct":0.49689440993789524}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}