{"symbol":"VT","url":"https://intraalpha.com/companies/VT","capturedAt":"2026-10-23T03:13:51.878Z","state":"partial","quote":{"symbol":"VT","last_price":156.52,"prev_close":158.59,"regular_close":156.52,"change":-2.07,"change_pct":-1.3053,"regular_change":-2.07,"regular_change_pct":-1.3053,"extended_change":0,"extended_change_pct":0,"bid":156.4,"ask":156.93,"bid_size":100,"ask_size":100,"volume":3255003,"vwap":156.524839,"open":157.12,"high":157.27,"low":156.045,"close":156.52,"trade_count":51138,"last_trade_at":"2026-10-23T00:00:00.022494407Z","last_quote_at":"2026-10-22T23:55:53.792422072Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:42.390125066-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.125Z","bars":[{"c":158.5667,"h":158.5667,"l":158.39,"n":34,"o":158.39,"t":"2026-10-16T08:00:00Z","v":499,"vw":158.47835},{"c":158.45,"h":158.51,"l":158.45,"n":70,"o":158.51,"t":"2026-10-16T11:00:00Z","v":1081,"vw":158.487444},{"c":158.479,"h":158.479,"l":158.479,"n":1,"o":158.479,"t":"2026-10-16T11:05:00Z","v":100,"vw":158.479},{"c":158.6621,"h":158.6621,"l":158.6621,"n":2,"o":158.6621,"t":"2026-10-16T11:20:00Z","v":533,"vw":158.6621},{"c":158.6555,"h":158.6555,"l":158.6555,"n":1,"o":158.6555,"t":"2026-10-16T11:30:00Z","v":120,"vw":158.6555},{"c":158.572,"h":158.572,"l":158.572,"n":3,"o":158.572,"t":"2026-10-16T11:35:00Z","v":297,"vw":158.572},{"c":158.5001,"h":158.5001,"l":158.5,"n":13,"o":158.5,"t":"2026-10-16T11:45:00Z","v":396,"vw":158.50005},{"c":158.45,"h":158.45,"l":158.45,"n":1,"o":158.45,"t":"2026-10-16T11:50:00Z","v":496,"vw":158.45},{"c":158.5,"h":158.5,"l":158.5,"n":23,"o":158.5,"t":"2026-10-16T12:15:00Z","v":1451,"vw":158.5},{"c":158.49,"h":158.68,"l":158.49,"n":5,"o":158.68,"t":"2026-10-16T12:20:00Z","v":601,"vw":158.637107},{"c":158.6374,"h":158.6374,"l":158.6374,"n":1,"o":158.6374,"t":"2026-10-16T12:25:00Z","v":160,"vw":158.6374},{"c":158.67,"h":158.67,"l":158.67,"n":2,"o":158.67,"t":"2026-10-16T12:30:00Z","v":283,"vw":158.67},{"c":158.65,"h":158.65,"l":158.65,"n":5,"o":158.65,"t":"2026-10-16T12:50:00Z","v":246,"vw":158.65},{"c":158.5,"h":158.74,"l":158.5,"n":2685,"o":158.68,"t":"2026-10-16T13:30:00Z","v":138622,"vw":158.6268},{"c":158.49,"h":158.51,"l":158.4,"n":741,"o":158.485,"t":"2026-10-16T13:35:00Z","v":27721,"vw":158.470765},{"c":158.54,"h":158.55,"l":158.35,"n":572,"o":158.47,"t":"2026-10-16T13:40:00Z","v":13888,"vw":158.427496},{"c":158.515,"h":158.56,"l":158.44,"n":680,"o":158.54,"t":"2026-10-16T13:45:00Z","v":45215,"vw":158.511159},{"c":158.42,"h":158.5199,"l":158.335,"n":635,"o":158.51,"t":"2026-10-16T13:50:00Z","v":30413,"vw":158.421879},{"c":158.38,"h":158.5,"l":158.36,"n":503,"o":158.45,"t":"2026-10-16T13:55:00Z","v":22953,"vw":158.42712},{"c":158.41,"h":158.54,"l":158.33,"n":559,"o":158.37,"t":"2026-10-16T14:00:00Z","v":18706,"vw":158.407064},{"c":158.31,"h":158.405,"l":158.2621,"n":647,"o":158.4,"t":"2026-10-16T14:05:00Z","v":39205,"vw":158.312828},{"c":158.3,"h":158.37,"l":158.2213,"n":782,"o":158.3,"t":"2026-10-16T14:10:00Z","v":39599,"vw":158.299055},{"c":158.28,"h":158.38,"l":158.27,"n":523,"o":158.33,"t":"2026-10-16T14:15:00Z","v":16731,"vw":158.314675},{"c":158.345,"h":158.4,"l":158.26,"n":510,"o":158.3,"t":"2026-10-16T14:20:00Z","v":12864,"vw":158.343789},{"c":158.28,"h":158.38,"l":158.28,"n":509,"o":158.3401,"t":"2026-10-16T14:25:00Z","v":16310,"vw":158.335157},{"c":158.4,"h":158.4,"l":158.275,"n":373,"o":158.29,"t":"2026-10-16T14:30:00Z","v":11884,"vw":158.316341},{"c":158.47,"h":158.49,"l":158.3891,"n":544,"o":158.3989,"t":"2026-10-16T14:35:00Z","v":21632,"vw":158.432159},{"c":158.4299,"h":158.49,"l":158.4,"n":374,"o":158.49,"t":"2026-10-16T14:40:00Z","v":13500,"vw":158.429073},{"c":158.53,"h":158.53,"l":158.43,"n":378,"o":158.44,"t":"2026-10-16T14:45:00Z","v":8502,"vw":158.47307},{"c":158.36,"h":158.545,"l":158.35,"n":465,"o":158.54,"t":"2026-10-16T14:50:00Z","v":11038,"vw":158.432282},{"c":158.3929,"h":158.405,"l":158.355,"n":450,"o":158.355,"t":"2026-10-16T14:55:00Z","v":10581,"vw":158.379135},{"c":158.28,"h":158.38,"l":158.27,"n":451,"o":158.38,"t":"2026-10-16T15:00:00Z","v":13473,"vw":158.315793},{"c":158.0454,"h":158.3,"l":158.0454,"n":574,"o":158.27,"t":"2026-10-16T15:05:00Z","v":16206,"vw":158.149064},{"c":158.06,"h":158.08,"l":157.99,"n":620,"o":158.059,"t":"2026-10-16T15:10:00Z","v":20981,"vw":158.05221},{"c":157.996,"h":158.0601,"l":157.97,"n":456,"o":158.0601,"t":"2026-10-16T15:15:00Z","v":16895,"vw":158.014284},{"c":157.889,"h":158.05,"l":157.79,"n":495,"o":158.03,"t":"2026-10-16T15:20:00Z","v":17589,"vw":157.890627},{"c":157.87,"h":157.909,"l":157.84,"n":347,"o":157.87,"t":"2026-10-16T15:25:00Z","v":7608,"vw":157.874704},{"c":157.95,"h":157.95,"l":157.85,"n":440,"o":157.87,"t":"2026-10-16T15:30:00Z","v":8819,"vw":157.88894},{"c":157.96,"h":157.9847,"l":157.91,"n":452,"o":157.95,"t":"2026-10-16T15:35:00Z","v":37039,"vw":157.968326},{"c":157.855,"h":157.9774,"l":157.855,"n":437,"o":157.9774,"t":"2026-10-16T15:40:00Z","v":14811,"vw":157.894252},{"c":157.81,"h":157.9357,"l":157.81,"n":433,"o":157.85,"t":"2026-10-16T15:45:00Z","v":6620,"vw":157.88057},{"c":157.6632,"h":157.82,"l":157.6632,"n":515,"o":157.82,"t":"2026-10-16T15:50:00Z","v":15894,"vw":157.747857},{"c":157.53,"h":157.669,"l":157.5273,"n":512,"o":157.65,"t":"2026-10-16T15:55:00Z","v":19252,"vw":157.612241},{"c":157.4752,"h":157.53,"l":157.35,"n":652,"o":157.52,"t":"2026-10-16T16:00:00Z","v":23286,"vw":157.467645},{"c":157.415,"h":157.51,"l":157.415,"n":430,"o":157.48,"t":"2026-10-16T16:05:00Z","v":33475,"vw":157.463212},{"c":157.6,"h":157.605,"l":157.48,"n":431,"o":157.5,"t":"2026-10-16T16:10:00Z","v":9395,"vw":157.545958},{"c":157.54,"h":157.67,"l":157.51,"n":377,"o":157.61,"t":"2026-10-16T16:15:00Z","v":9748,"vw":157.568566},{"c":157.565,"h":157.625,"l":157.55,"n":329,"o":157.5792,"t":"2026-10-16T16:20:00Z","v":41980,"vw":157.571744},{"c":157.515,"h":157.575,"l":157.51,"n":360,"o":157.56,"t":"2026-10-16T16:25:00Z","v":51815,"vw":157.55743},{"c":157.34,"h":157.49,"l":157.34,"n":444,"o":157.475,"t":"2026-10-16T16:30:00Z","v":9251,"vw":157.429033},{"c":157.36,"h":157.38,"l":157.29,"n":416,"o":157.345,"t":"2026-10-16T16:35:00Z","v":10167,"vw":157.340375},{"c":157.374,"h":157.375,"l":157.3,"n":383,"o":157.32,"t":"2026-10-16T16:40:00Z","v":12826,"vw":157.351189},{"c":157.2,"h":157.405,"l":157.1855,"n":484,"o":157.37,"t":"2026-10-16T16:45:00Z","v":13652,"vw":157.286093},{"c":157.245,"h":157.245,"l":157.17,"n":389,"o":157.24,"t":"2026-10-16T16:50:00Z","v":7849,"vw":157.206123},{"c":157.27,"h":157.27,"l":157.175,"n":313,"o":157.23,"t":"2026-10-16T16:55:00Z","v":11967,"vw":157.204814},{"c":156.97,"h":157.29,"l":156.96,"n":855,"o":157.29,"t":"2026-10-16T17:00:00Z","v":22995,"vw":157.080876},{"c":156.84,"h":156.98,"l":156.82,"n":797,"o":156.9786,"t":"2026-10-16T17:05:00Z","v":16223,"vw":156.875064},{"c":156.83,"h":156.91,"l":156.79,"n":657,"o":156.86,"t":"2026-10-16T17:10:00Z","v":30068,"vw":156.84099},{"c":156.64,"h":156.85,"l":156.64,"n":527,"o":156.85,"t":"2026-10-16T17:15:00Z","v":12178,"vw":156.700367},{"c":156.7888,"h":156.7888,"l":156.61,"n":619,"o":156.63,"t":"2026-10-16T17:20:00Z","v":22072,"vw":156.666439},{"c":156.89,"h":156.94,"l":156.76,"n":452,"o":156.77,"t":"2026-10-16T17:25:00Z","v":13642,"vw":156.838678},{"c":157.02,"h":157.02,"l":156.89,"n":687,"o":156.895,"t":"2026-10-16T17:30:00Z","v":57320,"vw":156.963659},{"c":156.9599,"h":157.07,"l":156.94,"n":561,"o":157.03,"t":"2026-10-16T17:35:00Z","v":42083,"vw":157.013261},{"c":157.17,"h":157.26,"l":156.92,"n":630,"o":156.93,"t":"2026-10-16T17:40:00Z","v":34328,"vw":157.129194},{"c":156.99,"h":157.17,"l":156.97,"n":392,"o":157.13,"t":"2026-10-16T17:45:00Z","v":23984,"vw":157.053185},{"c":156.86,"h":157,"l":156.86,"n":440,"o":156.98,"t":"2026-10-16T17:50:00Z","v":27356,"vw":156.919705},{"c":156.8,"h":156.8899,"l":156.78,"n":3042,"o":156.88,"t":"2026-10-16T17:55:00Z","v":17150,"vw":156.831006},{"c":156.6153,"h":156.8,"l":156.59,"n":684,"o":156.77,"t":"2026-10-16T18:00:00Z","v":20693,"vw":156.691492},{"c":156.77,"h":156.81,"l":156.65,"n":431,"o":156.6801,"t":"2026-10-16T18:05:00Z","v":14749,"vw":156.717882},{"c":156.73,"h":156.77,"l":156.69,"n":380,"o":156.77,"t":"2026-10-16T18:10:00Z","v":11725,"vw":156.722779},{"c":156.61,"h":156.8,"l":156.6,"n":502,"o":156.73,"t":"2026-10-16T18:15:00Z","v":18855,"vw":156.707776},{"c":156.67,"h":156.67,"l":156.53,"n":461,"o":156.58,"t":"2026-10-16T18:20:00Z","v":23422,"vw":156.578471},{"c":156.63,"h":156.695,"l":156.565,"n":444,"o":156.67,"t":"2026-10-16T18:25:00Z","v":13608,"vw":156.618161},{"c":156.68,"h":156.71,"l":156.53,"n":384,"o":156.6101,"t":"2026-10-16T18:30:00Z","v":9277,"vw":156.607335},{"c":156.66,"h":156.68,"l":156.54,"n":488,"o":156.65,"t":"2026-10-16T18:35:00Z","v":20048,"vw":156.605376},{"c":156.65,"h":156.67,"l":156.54,"n":404,"o":156.67,"t":"2026-10-16T18:40:00Z","v":15148,"vw":156.60244},{"c":156.5956,"h":156.675,"l":156.54,"n":438,"o":156.65,"t":"2026-10-16T18:45:00Z","v":24880,"vw":156.61211},{"c":156.46,"h":156.6,"l":156.45,"n":843,"o":156.6,"t":"2026-10-16T18:50:00Z","v":29257,"vw":156.488739},{"c":156.55,"h":156.55,"l":156.35,"n":676,"o":156.45,"t":"2026-10-16T18:55:00Z","v":30635,"vw":156.441854},{"c":156.435,"h":156.545,"l":156.435,"n":488,"o":156.51,"t":"2026-10-16T19:00:00Z","v":15971,"vw":156.493152},{"c":156.41,"h":156.5,"l":156.325,"n":543,"o":156.44,"t":"2026-10-16T19:05:00Z","v":12976,"vw":156.415744},{"c":156.74,"h":156.74,"l":156.41,"n":626,"o":156.41,"t":"2026-10-16T19:10:00Z","v":31053,"vw":156.582782},{"c":156.69,"h":156.79,"l":156.58,"n":689,"o":156.77,"t":"2026-10-16T19:15:00Z","v":29094,"vw":156.655825},{"c":156.77,"h":156.8,"l":156.66,"n":496,"o":156.66,"t":"2026-10-16T19:20:00Z","v":25836,"vw":156.739158},{"c":156.7955,"h":156.8,"l":156.69,"n":452,"o":156.75,"t":"2026-10-16T19:25:00Z","v":15016,"vw":156.75244},{"c":156.7,"h":156.87,"l":156.61,"n":499,"o":156.84,"t":"2026-10-16T19:30:00Z","v":22406,"vw":156.688032},{"c":156.63,"h":156.75,"l":156.6,"n":504,"o":156.7,"t":"2026-10-16T19:35:00Z","v":31897,"vw":156.63981},{"c":156.52,"h":156.64,"l":156.49,"n":663,"o":156.63,"t":"2026-10-16T19:40:00Z","v":28092,"vw":156.579977},{"c":156.61,"h":156.66,"l":156.5157,"n":659,"o":156.53,"t":"2026-10-16T19:45:00Z","v":42658,"vw":156.588448},{"c":156.71,"h":156.78,"l":156.6,"n":836,"o":156.61,"t":"2026-10-16T19:50:00Z","v":30323,"vw":156.701169},{"c":156.81,"h":156.87,"l":156.71,"n":1018,"o":156.72,"t":"2026-10-16T19:55:00Z","v":62419,"vw":156.806365},{"c":156.8111,"h":156.82,"l":156.8111,"n":29,"o":156.82,"t":"2026-10-16T20:00:00Z","v":23168,"vw":156.819722},{"c":156.85,"h":156.85,"l":156.81,"n":19,"o":156.81,"t":"2026-10-16T20:05:00Z","v":378,"vw":156.828182},{"c":156.75,"h":156.85,"l":156.75,"n":27,"o":156.82,"t":"2026-10-16T20:10:00Z","v":2017,"vw":156.795095},{"c":156.85,"h":156.86,"l":156.85,"n":8,"o":156.86,"t":"2026-10-16T20:15:00Z","v":333,"vw":156.856667},{"c":156.78,"h":157.3282,"l":156.78,"n":10,"o":157.3282,"t":"2026-10-16T20:25:00Z","v":476,"vw":157.070053},{"c":156.9898,"h":156.9898,"l":156.9898,"n":2,"o":156.9898,"t":"2026-10-16T21:45:00Z","v":190,"vw":156.9898},{"c":156.94,"h":156.94,"l":156.94,"n":1,"o":156.94,"t":"2026-10-16T22:15:00Z","v":100,"vw":156.94},{"c":156.3,"h":156.3,"l":156.3,"n":1,"o":156.3,"t":"2026-10-16T23:25:00Z","v":255,"vw":156.3},{"c":157.3,"h":157.3,"l":157.3,"n":3,"o":157.3,"t":"2026-10-16T23:55:00Z","v":102,"vw":157.3},{"c":158.1991,"h":158.1991,"l":158.1991,"n":1,"o":158.1991,"t":"2026-10-19T09:20:00Z","v":129,"vw":158.1991},{"c":157.51,"h":157.51,"l":157.51,"n":4,"o":157.51,"t":"2026-10-19T10:30:00Z","v":191,"vw":157.51},{"c":157.6,"h":157.6,"l":157.6,"n":3,"o":157.6,"t":"2026-10-19T11:00:00Z","v":102,"vw":157.6},{"c":157.74,"h":157.74,"l":157.74,"n":1,"o":157.74,"t":"2026-10-19T11:05:00Z","v":930,"vw":157.74},{"c":157.59,"h":157.59,"l":157.59,"n":1,"o":157.59,"t":"2026-10-19T11:15:00Z","v":407,"vw":157.59},{"c":157.7648,"h":157.7648,"l":157.7648,"n":1,"o":157.7648,"t":"2026-10-19T11:20:00Z","v":159,"vw":157.7648},{"c":157.6,"h":157.6,"l":157.6,"n":23,"o":157.6,"t":"2026-10-19T11:45:00Z","v":829,"vw":157.6},{"c":157.55,"h":157.55,"l":157.55,"n":4,"o":157.55,"t":"2026-10-19T11:55:00Z","v":216,"vw":157.55},{"c":157.55,"h":157.55,"l":157.53,"n":5,"o":157.53,"t":"2026-10-19T12:00:00Z","v":277,"vw":157.540909},{"c":157.61,"h":157.61,"l":157.61,"n":3,"o":157.61,"t":"2026-10-19T12:10:00Z","v":300,"vw":157.61},{"c":157.55,"h":157.55,"l":157.55,"n":6,"o":157.55,"t":"2026-10-19T12:55:00Z","v":212,"vw":157.55},{"c":157.7582,"h":157.7582,"l":157.7582,"n":1,"o":157.7582,"t":"2026-10-19T13:25:00Z","v":150,"vw":157.7582},{"c":157.5173,"h":157.73,"l":157.5,"n":4616,"o":157.5,"t":"2026-10-19T13:30:00Z","v":144723,"vw":157.544861},{"c":157.4884,"h":157.63,"l":157.425,"n":1263,"o":157.54,"t":"2026-10-19T13:35:00Z","v":88852,"vw":157.549326},{"c":157.42,"h":157.5,"l":157.3472,"n":863,"o":157.45,"t":"2026-10-19T13:40:00Z","v":51304,"vw":157.444241},{"c":157.42,"h":157.45,"l":157.34,"n":616,"o":157.42,"t":"2026-10-19T13:45:00Z","v":25351,"vw":157.405098},{"c":157.31,"h":157.45,"l":157.29,"n":873,"o":157.41,"t":"2026-10-19T13:50:00Z","v":30544,"vw":157.368301},{"c":157.33,"h":157.38,"l":157.25,"n":868,"o":157.31,"t":"2026-10-19T13:55:00Z","v":111047,"vw":157.313227},{"c":157.17,"h":157.32,"l":157.11,"n":653,"o":157.32,"t":"2026-10-19T14:00:00Z","v":32312,"vw":157.213399},{"c":157.29,"h":157.31,"l":157.18,"n":566,"o":157.18,"t":"2026-10-19T14:05:00Z","v":18512,"vw":157.25694},{"c":157.5401,"h":157.55,"l":157.28,"n":553,"o":157.295,"t":"2026-10-19T14:10:00Z","v":17838,"vw":157.363034},{"c":157.63,"h":157.705,"l":157.5771,"n":608,"o":157.58,"t":"2026-10-19T14:15:00Z","v":17379,"vw":157.629563},{"c":157.63,"h":157.67,"l":157.59,"n":511,"o":157.65,"t":"2026-10-19T14:20:00Z","v":15654,"vw":157.615477},{"c":157.55,"h":157.635,"l":157.53,"n":541,"o":157.635,"t":"2026-10-19T14:25:00Z","v":28340,"vw":157.585369},{"c":157.36,"h":157.5847,"l":157.325,"n":712,"o":157.55,"t":"2026-10-19T14:30:00Z","v":26437,"vw":157.4534},{"c":157.32,"h":157.42,"l":157.31,"n":494,"o":157.385,"t":"2026-10-19T14:35:00Z","v":13891,"vw":157.367384},{"c":157.34,"h":157.415,"l":157.31,"n":529,"o":157.3441,"t":"2026-10-19T14:40:00Z","v":14965,"vw":157.369466},{"c":157.37,"h":157.48,"l":157.34,"n":655,"o":157.34,"t":"2026-10-19T14:45:00Z","v":32205,"vw":157.41456},{"c":157.41,"h":157.41,"l":157.32,"n":532,"o":157.37,"t":"2026-10-19T14:50:00Z","v":13345,"vw":157.360563},{"c":157.48,"h":157.48,"l":157.41,"n":508,"o":157.41,"t":"2026-10-19T14:55:00Z","v":13161,"vw":157.443025},{"c":157.53,"h":157.58,"l":157.47,"n":569,"o":157.48,"t":"2026-10-19T15:00:00Z","v":19741,"vw":157.513032},{"c":157.59,"h":157.62,"l":157.53,"n":492,"o":157.537,"t":"2026-10-19T15:05:00Z","v":21288,"vw":157.579848},{"c":157.62,"h":157.67,"l":157.555,"n":445,"o":157.59,"t":"2026-10-19T15:10:00Z","v":42303,"vw":157.597164},{"c":157.7251,"h":157.7552,"l":157.63,"n":472,"o":157.6401,"t":"2026-10-19T15:15:00Z","v":17965,"vw":157.694957},{"c":157.83,"h":157.8325,"l":157.7,"n":430,"o":157.725,"t":"2026-10-19T15:20:00Z","v":24960,"vw":157.734427},{"c":157.8825,"h":157.9201,"l":157.81,"n":316,"o":157.815,"t":"2026-10-19T15:25:00Z","v":16656,"vw":157.868581},{"c":157.8899,"h":157.8899,"l":157.8,"n":565,"o":157.88,"t":"2026-10-19T15:30:00Z","v":26958,"vw":157.848986},{"c":157.915,"h":157.98,"l":157.87,"n":387,"o":157.89,"t":"2026-10-19T15:35:00Z","v":20476,"vw":157.923589},{"c":157.9,"h":157.96,"l":157.88,"n":348,"o":157.915,"t":"2026-10-19T15:40:00Z","v":17223,"vw":157.920094},{"c":157.85,"h":157.905,"l":157.825,"n":345,"o":157.895,"t":"2026-10-19T15:45:00Z","v":16632,"vw":157.865553},{"c":157.84,"h":157.92,"l":157.84,"n":325,"o":157.86,"t":"2026-10-19T15:50:00Z","v":13031,"vw":157.870448},{"c":157.8,"h":157.9,"l":157.79,"n":410,"o":157.84,"t":"2026-10-19T15:55:00Z","v":31765,"vw":157.819579},{"c":157.58,"h":157.8,"l":157.47,"n":523,"o":157.8,"t":"2026-10-19T16:00:00Z","v":21597,"vw":157.580537},{"c":157.55,"h":157.61,"l":157.47,"n":429,"o":157.58,"t":"2026-10-19T16:05:00Z","v":17760,"vw":157.55156},{"c":157.595,"h":157.62,"l":157.53,"n":485,"o":157.545,"t":"2026-10-19T16:10:00Z","v":19115,"vw":157.586017},{"c":157.55,"h":157.635,"l":157.55,"n":486,"o":157.585,"t":"2026-10-19T16:15:00Z","v":17703,"vw":157.604435},{"c":157.55,"h":157.55,"l":157.5,"n":380,"o":157.55,"t":"2026-10-19T16:20:00Z","v":28234,"vw":157.528031},{"c":157.54,"h":157.565,"l":157.495,"n":352,"o":157.55,"t":"2026-10-19T16:25:00Z","v":16087,"vw":157.532109},{"c":157.51,"h":157.54,"l":157.43,"n":389,"o":157.54,"t":"2026-10-19T16:30:00Z","v":17716,"vw":157.471463},{"c":157.49,"h":157.52,"l":157.47,"n":305,"o":157.505,"t":"2026-10-19T16:35:00Z","v":16374,"vw":157.499294},{"c":157.525,"h":157.525,"l":157.47,"n":277,"o":157.48,"t":"2026-10-19T16:40:00Z","v":12420,"vw":157.506622},{"c":157.415,"h":157.525,"l":157.405,"n":375,"o":157.525,"t":"2026-10-19T16:45:00Z","v":25580,"vw":157.461554},{"c":157.36,"h":157.42,"l":157.36,"n":356,"o":157.415,"t":"2026-10-19T16:50:00Z","v":18058,"vw":157.404642},{"c":157.34,"h":157.405,"l":157.335,"n":279,"o":157.36,"t":"2026-10-19T16:55:00Z","v":9136,"vw":157.362088},{"c":157.36,"h":157.36,"l":157.28,"n":323,"o":157.33,"t":"2026-10-19T17:00:00Z","v":24712,"vw":157.31365},{"c":157.22,"h":157.35,"l":157.22,"n":268,"o":157.35,"t":"2026-10-19T17:05:00Z","v":11112,"vw":157.282198},{"c":157.29,"h":157.31,"l":157.2,"n":557,"o":157.2197,"t":"2026-10-19T17:10:00Z","v":46400,"vw":157.219167},{"c":157.3,"h":157.38,"l":157.275,"n":268,"o":157.295,"t":"2026-10-19T17:15:00Z","v":11528,"vw":157.321121},{"c":157.31,"h":157.31,"l":157.25,"n":265,"o":157.29,"t":"2026-10-19T17:20:00Z","v":10936,"vw":157.267773},{"c":157.305,"h":157.365,"l":157.285,"n":299,"o":157.3,"t":"2026-10-19T17:25:00Z","v":13928,"vw":157.32584},{"c":157.27,"h":157.325,"l":157.27,"n":335,"o":157.305,"t":"2026-10-19T17:30:00Z","v":36978,"vw":157.317185},{"c":157.295,"h":157.295,"l":157.2551,"n":279,"o":157.28,"t":"2026-10-19T17:35:00Z","v":8221,"vw":157.281012},{"c":157.34,"h":157.38,"l":157.235,"n":610,"o":157.285,"t":"2026-10-19T17:40:00Z","v":47400,"vw":157.309922},{"c":157.245,"h":157.34,"l":157.19,"n":760,"o":157.34,"t":"2026-10-19T17:45:00Z","v":61584,"vw":157.255087},{"c":157.2625,"h":157.305,"l":157.21,"n":3627,"o":157.245,"t":"2026-10-19T17:50:00Z","v":28765,"vw":157.247457},{"c":157.37,"h":157.375,"l":157.2401,"n":253,"o":157.27,"t":"2026-10-19T17:55:00Z","v":11310,"vw":157.285862},{"c":157.31,"h":157.395,"l":157.24,"n":370,"o":157.395,"t":"2026-10-19T18:00:00Z","v":21106,"vw":157.285234},{"c":157.35,"h":157.35,"l":157.275,"n":261,"o":157.31,"t":"2026-10-19T18:05:00Z","v":13700,"vw":157.319982},{"c":157.36,"h":157.395,"l":157.32,"n":224,"o":157.34,"t":"2026-10-19T18:10:00Z","v":13280,"vw":157.342314},{"c":157.385,"h":157.41,"l":157.355,"n":234,"o":157.355,"t":"2026-10-19T18:15:00Z","v":7905,"vw":157.384991},{"c":157.285,"h":157.38,"l":157.28,"n":312,"o":157.38,"t":"2026-10-19T18:20:00Z","v":16337,"vw":157.327113},{"c":157.26,"h":157.2852,"l":157.185,"n":275,"o":157.2852,"t":"2026-10-19T18:25:00Z","v":15213,"vw":157.24585},{"c":157.195,"h":157.255,"l":157.195,"n":275,"o":157.245,"t":"2026-10-19T18:30:00Z","v":10279,"vw":157.231743},{"c":157.29,"h":157.295,"l":157.18,"n":339,"o":157.18,"t":"2026-10-19T18:35:00Z","v":28347,"vw":157.241566},{"c":157.33,"h":157.33,"l":157.28,"n":252,"o":157.28,"t":"2026-10-19T18:40:00Z","v":10703,"vw":157.30181},{"c":157.35,"h":157.39,"l":157.335,"n":274,"o":157.335,"t":"2026-10-19T18:45:00Z","v":17899,"vw":157.367249},{"c":157.31,"h":157.365,"l":157.31,"n":221,"o":157.355,"t":"2026-10-19T18:50:00Z","v":11252,"vw":157.343196},{"c":157.37,"h":157.37,"l":157.31,"n":259,"o":157.315,"t":"2026-10-19T18:55:00Z","v":14265,"vw":157.350911},{"c":157.385,"h":157.41,"l":157.35,"n":253,"o":157.36,"t":"2026-10-19T19:00:00Z","v":8058,"vw":157.372896},{"c":157.31,"h":157.425,"l":157.295,"n":275,"o":157.395,"t":"2026-10-19T19:05:00Z","v":15067,"vw":157.358353},{"c":157.325,"h":157.33,"l":157.3,"n":222,"o":157.31,"t":"2026-10-19T19:10:00Z","v":9301,"vw":157.312125},{"c":157.44,"h":157.44,"l":157.32,"n":258,"o":157.33,"t":"2026-10-19T19:15:00Z","v":17047,"vw":157.366675},{"c":157.52,"h":157.52,"l":157.38,"n":572,"o":157.43,"t":"2026-10-19T19:20:00Z","v":52770,"vw":157.442371},{"c":157.4213,"h":157.52,"l":157.405,"n":304,"o":157.52,"t":"2026-10-19T19:25:00Z","v":14993,"vw":157.455939},{"c":157.425,"h":157.44,"l":157.39,"n":268,"o":157.41,"t":"2026-10-19T19:30:00Z","v":13175,"vw":157.419303},{"c":157.43,"h":157.47,"l":157.415,"n":505,"o":157.43,"t":"2026-10-19T19:35:00Z","v":68115,"vw":157.436717},{"c":157.39,"h":157.445,"l":157.385,"n":289,"o":157.415,"t":"2026-10-19T19:40:00Z","v":18726,"vw":157.415955},{"c":157.37,"h":157.3801,"l":157.33,"n":388,"o":157.3801,"t":"2026-10-19T19:45:00Z","v":15536,"vw":157.358958},{"c":157.2102,"h":157.32,"l":157.12,"n":835,"o":157.32,"t":"2026-10-19T19:50:00Z","v":51191,"vw":157.183401},{"c":157.11,"h":157.23,"l":157.07,"n":955,"o":157.22,"t":"2026-10-19T19:55:00Z","v":70979,"vw":157.118036},{"c":157.11,"h":157.11,"l":157.11,"n":29,"o":157.11,"t":"2026-10-19T20:00:00Z","v":65602,"vw":157.11},{"c":157.0248,"h":157.0248,"l":157.0248,"n":12,"o":157.0248,"t":"2026-10-19T20:10:00Z","v":951,"vw":157.0248},{"c":157.1603,"h":157.22,"l":157.16,"n":18,"o":157.16,"t":"2026-10-19T20:15:00Z","v":1053,"vw":157.17936},{"c":157.26,"h":157.26,"l":157.26,"n":2,"o":157.26,"t":"2026-10-19T20:50:00Z","v":250,"vw":157.26},{"c":157.5,"h":157.5,"l":157.45,"n":9,"o":157.45,"t":"2026-10-19T21:40:00Z","v":400,"vw":157.470149},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-19T22:00:00Z","v":120,"vw":158},{"c":157.32,"h":157.32,"l":157.32,"n":1,"o":157.32,"t":"2026-10-19T23:20:00Z","v":200,"vw":157.32},{"c":157.45,"h":157.45,"l":157.45,"n":1,"o":157.45,"t":"2026-10-19T23:45:00Z","v":110,"vw":157.45},{"c":157,"h":157,"l":157,"n":3,"o":157,"t":"2026-10-20T09:05:00Z","v":133,"vw":157},{"c":157.04,"h":157.04,"l":157.04,"n":47,"o":157.04,"t":"2026-10-20T09:55:00Z","v":324,"vw":157.04},{"c":157.02,"h":157.02,"l":157.02,"n":15,"o":157.02,"t":"2026-10-20T10:35:00Z","v":383,"vw":157.02},{"c":157,"h":157,"l":157,"n":26,"o":157,"t":"2026-10-20T10:40:00Z","v":638,"vw":157},{"c":156.97,"h":156.97,"l":156.97,"n":13,"o":156.97,"t":"2026-10-20T10:45:00Z","v":486,"vw":156.97},{"c":156.98,"h":156.99,"l":156.98,"n":26,"o":156.99,"t":"2026-10-20T10:55:00Z","v":1025,"vw":156.981385},{"c":156.7,"h":156.801,"l":156.7,"n":18,"o":156.801,"t":"2026-10-20T11:05:00Z","v":655,"vw":156.749974},{"c":156.84,"h":156.84,"l":156.84,"n":1,"o":156.84,"t":"2026-10-20T11:15:00Z","v":312,"vw":156.84},{"c":156.5,"h":156.5,"l":156.5,"n":9,"o":156.5,"t":"2026-10-20T11:35:00Z","v":307,"vw":156.5},{"c":156.61,"h":156.61,"l":156.61,"n":4,"o":156.61,"t":"2026-10-20T11:50:00Z","v":140,"vw":156.61},{"c":156.69,"h":156.69,"l":156.69,"n":3,"o":156.69,"t":"2026-10-20T12:05:00Z","v":336,"vw":156.69},{"c":156.68,"h":156.7581,"l":156.68,"n":8,"o":156.7581,"t":"2026-10-20T12:20:00Z","v":336,"vw":156.723695},{"c":156.6,"h":156.6,"l":156.6,"n":15,"o":156.6,"t":"2026-10-20T12:25:00Z","v":332,"vw":156.6},{"c":156.5,"h":156.5,"l":156.5,"n":6,"o":156.5,"t":"2026-10-20T12:30:00Z","v":601,"vw":156.5},{"c":156.85,"h":156.85,"l":156.85,"n":2,"o":156.85,"t":"2026-10-20T12:50:00Z","v":103,"vw":156.85},{"c":156.6309,"h":156.6309,"l":156.6309,"n":1,"o":156.6309,"t":"2026-10-20T13:05:00Z","v":317,"vw":156.6309},{"c":156.86,"h":156.9747,"l":156.81,"n":2381,"o":156.845,"t":"2026-10-20T13:30:00Z","v":128706,"vw":156.885794},{"c":157.01,"h":157.0258,"l":156.84,"n":743,"o":156.84,"t":"2026-10-20T13:35:00Z","v":26578,"vw":156.955773},{"c":156.82,"h":156.98,"l":156.7592,"n":877,"o":156.98,"t":"2026-10-20T13:40:00Z","v":50681,"vw":156.865745},{"c":157.1,"h":157.11,"l":156.8,"n":585,"o":156.8,"t":"2026-10-20T13:45:00Z","v":20284,"vw":156.948886},{"c":157.16,"h":157.225,"l":157.065,"n":575,"o":157.08,"t":"2026-10-20T13:50:00Z","v":17807,"vw":157.132022},{"c":157.425,"h":157.425,"l":157.16,"n":492,"o":157.17,"t":"2026-10-20T13:55:00Z","v":18334,"vw":157.277299},{"c":157.4,"h":157.51,"l":157.37,"n":512,"o":157.4,"t":"2026-10-20T14:00:00Z","v":15617,"vw":157.428206},{"c":157.565,"h":157.62,"l":157.36,"n":445,"o":157.36,"t":"2026-10-20T14:05:00Z","v":12327,"vw":157.544405},{"c":157.65,"h":157.65,"l":157.5309,"n":492,"o":157.565,"t":"2026-10-20T14:10:00Z","v":17808,"vw":157.559282},{"c":157.815,"h":157.82,"l":157.645,"n":481,"o":157.66,"t":"2026-10-20T14:15:00Z","v":10118,"vw":157.727992},{"c":158.0684,"h":158.0684,"l":157.7801,"n":514,"o":157.7801,"t":"2026-10-20T14:20:00Z","v":21425,"vw":157.94398},{"c":158.3136,"h":158.3136,"l":158.05,"n":375,"o":158.05,"t":"2026-10-20T14:25:00Z","v":12232,"vw":158.1581},{"c":158.2,"h":158.4,"l":158.1401,"n":490,"o":158.34,"t":"2026-10-20T14:30:00Z","v":14697,"vw":158.275096},{"c":158.1783,"h":158.235,"l":158.14,"n":404,"o":158.18,"t":"2026-10-20T14:35:00Z","v":13067,"vw":158.178492},{"c":158.27,"h":158.35,"l":158.17,"n":381,"o":158.17,"t":"2026-10-20T14:40:00Z","v":15382,"vw":158.287062},{"c":158.215,"h":158.335,"l":158.2,"n":375,"o":158.26,"t":"2026-10-20T14:45:00Z","v":14867,"vw":158.261309},{"c":158.31,"h":158.31,"l":158.19,"n":343,"o":158.23,"t":"2026-10-20T14:50:00Z","v":11753,"vw":158.277102},{"c":158.3,"h":158.385,"l":158.299,"n":451,"o":158.3,"t":"2026-10-20T14:55:00Z","v":18686,"vw":158.338385},{"c":158.2,"h":158.3,"l":158.185,"n":356,"o":158.3,"t":"2026-10-20T15:00:00Z","v":22827,"vw":158.263811},{"c":158.19,"h":158.245,"l":158.18,"n":283,"o":158.2,"t":"2026-10-20T15:05:00Z","v":12245,"vw":158.2116},{"c":157.7399,"h":158.19,"l":157.615,"n":512,"o":158.19,"t":"2026-10-20T15:10:00Z","v":22655,"vw":157.866045},{"c":157.95,"h":157.98,"l":157.7499,"n":301,"o":157.76,"t":"2026-10-20T15:15:00Z","v":11539,"vw":157.859525},{"c":157.8,"h":157.99,"l":157.8,"n":244,"o":157.935,"t":"2026-10-20T15:20:00Z","v":9880,"vw":157.921485},{"c":157.7801,"h":157.85,"l":157.78,"n":230,"o":157.85,"t":"2026-10-20T15:25:00Z","v":10304,"vw":157.802098},{"c":157.71,"h":157.8,"l":157.6286,"n":401,"o":157.79,"t":"2026-10-20T15:30:00Z","v":1011384,"vw":157.660604},{"c":157.77,"h":157.77,"l":157.67,"n":427,"o":157.71,"t":"2026-10-20T15:35:00Z","v":66816,"vw":157.699883},{"c":157.89,"h":157.93,"l":157.78,"n":233,"o":157.78,"t":"2026-10-20T15:40:00Z","v":30278,"vw":157.885139},{"c":157.87,"h":157.895,"l":157.79,"n":289,"o":157.88,"t":"2026-10-20T15:45:00Z","v":88660,"vw":157.865751},{"c":157.97,"h":157.97,"l":157.81,"n":360,"o":157.8524,"t":"2026-10-20T15:50:00Z","v":10218,"vw":157.860189},{"c":157.955,"h":157.98,"l":157.92,"n":284,"o":157.98,"t":"2026-10-20T15:55:00Z","v":11513,"vw":157.959734},{"c":157.84,"h":157.99,"l":157.84,"n":275,"o":157.96,"t":"2026-10-20T16:00:00Z","v":10212,"vw":157.929405},{"c":157.885,"h":157.97,"l":157.857,"n":446,"o":157.865,"t":"2026-10-20T16:05:00Z","v":7591,"vw":157.919541},{"c":157.85,"h":157.88,"l":157.79,"n":363,"o":157.8756,"t":"2026-10-20T16:10:00Z","v":8000,"vw":157.830127},{"c":157.69,"h":157.89,"l":157.68,"n":324,"o":157.88,"t":"2026-10-20T16:15:00Z","v":9230,"vw":157.730435},{"c":157.77,"h":157.7705,"l":157.675,"n":217,"o":157.69,"t":"2026-10-20T16:20:00Z","v":10613,"vw":157.73294},{"c":157.865,"h":157.89,"l":157.73,"n":246,"o":157.79,"t":"2026-10-20T16:25:00Z","v":12207,"vw":157.787817},{"c":157.89,"h":157.91,"l":157.849,"n":211,"o":157.865,"t":"2026-10-20T16:30:00Z","v":8465,"vw":157.895943},{"c":157.93,"h":157.99,"l":157.895,"n":187,"o":157.895,"t":"2026-10-20T16:35:00Z","v":8165,"vw":157.950397},{"c":157.85,"h":157.97,"l":157.85,"n":258,"o":157.91,"t":"2026-10-20T16:40:00Z","v":9037,"vw":157.929732},{"c":157.92,"h":157.95,"l":157.87,"n":248,"o":157.91,"t":"2026-10-20T16:45:00Z","v":8264,"vw":157.921881},{"c":157.729,"h":157.91,"l":157.72,"n":302,"o":157.9,"t":"2026-10-20T16:50:00Z","v":7655,"vw":157.849417},{"c":157.78,"h":157.82,"l":157.76,"n":241,"o":157.82,"t":"2026-10-20T16:55:00Z","v":6541,"vw":157.77613},{"c":157.77,"h":157.83,"l":157.7,"n":445,"o":157.8,"t":"2026-10-20T17:00:00Z","v":23619,"vw":157.758128},{"c":157.76,"h":157.78,"l":157.735,"n":211,"o":157.76,"t":"2026-10-20T17:05:00Z","v":9599,"vw":157.761684},{"c":157.805,"h":157.815,"l":157.725,"n":237,"o":157.73,"t":"2026-10-20T17:10:00Z","v":17017,"vw":157.790653},{"c":157.84,"h":157.86,"l":157.79,"n":246,"o":157.809,"t":"2026-10-20T17:15:00Z","v":11071,"vw":157.828266},{"c":157.91,"h":157.955,"l":157.845,"n":209,"o":157.845,"t":"2026-10-20T17:20:00Z","v":8404,"vw":157.910177},{"c":157.965,"h":157.965,"l":157.915,"n":182,"o":157.92,"t":"2026-10-20T17:25:00Z","v":7968,"vw":157.929333},{"c":157.96,"h":158.01,"l":157.93,"n":334,"o":157.965,"t":"2026-10-20T17:30:00Z","v":13919,"vw":157.98996},{"c":157.97,"h":157.99,"l":157.965,"n":218,"o":157.9749,"t":"2026-10-20T17:35:00Z","v":10952,"vw":157.976024},{"c":158,"h":158.01,"l":157.97,"n":267,"o":157.98,"t":"2026-10-20T17:40:00Z","v":6295,"vw":157.996657},{"c":158.005,"h":158.015,"l":157.955,"n":247,"o":157.985,"t":"2026-10-20T17:45:00Z","v":8554,"vw":157.986212},{"c":158.055,"h":158.0611,"l":157.9901,"n":2134,"o":158.005,"t":"2026-10-20T17:50:00Z","v":18402,"vw":158.018752},{"c":157.99,"h":158.0405,"l":157.98,"n":224,"o":158.0405,"t":"2026-10-20T17:55:00Z","v":5705,"vw":158.004909},{"c":157.97,"h":158.035,"l":157.9399,"n":260,"o":158,"t":"2026-10-20T18:00:00Z","v":9403,"vw":157.979823},{"c":157.999,"h":158,"l":157.95,"n":230,"o":157.95,"t":"2026-10-20T18:05:00Z","v":8937,"vw":157.973863},{"c":158.0199,"h":158.0199,"l":157.975,"n":199,"o":158,"t":"2026-10-20T18:10:00Z","v":5616,"vw":157.997741},{"c":157.9799,"h":158.03,"l":157.9799,"n":211,"o":158.025,"t":"2026-10-20T18:15:00Z","v":15299,"vw":158.006196},{"c":157.92,"h":157.96,"l":157.92,"n":219,"o":157.96,"t":"2026-10-20T18:20:00Z","v":4848,"vw":157.949382},{"c":157.91,"h":157.925,"l":157.8842,"n":239,"o":157.915,"t":"2026-10-20T18:25:00Z","v":7940,"vw":157.913817},{"c":157.845,"h":157.925,"l":157.845,"n":175,"o":157.925,"t":"2026-10-20T18:30:00Z","v":8741,"vw":157.882781},{"c":157.82,"h":157.8424,"l":157.8,"n":435,"o":157.819,"t":"2026-10-20T18:35:00Z","v":6444,"vw":157.816032},{"c":157.73,"h":157.845,"l":157.71,"n":266,"o":157.81,"t":"2026-10-20T18:40:00Z","v":9766,"vw":157.775288},{"c":157.82,"h":157.855,"l":157.73,"n":206,"o":157.73,"t":"2026-10-20T18:45:00Z","v":5958,"vw":157.812437},{"c":157.89,"h":157.89,"l":157.815,"n":187,"o":157.825,"t":"2026-10-20T18:50:00Z","v":14312,"vw":157.842549},{"c":157.86,"h":157.9,"l":157.83,"n":252,"o":157.9,"t":"2026-10-20T18:55:00Z","v":13252,"vw":157.852153},{"c":157.8505,"h":157.9099,"l":157.85,"n":168,"o":157.855,"t":"2026-10-20T19:00:00Z","v":10953,"vw":157.888742},{"c":157.855,"h":157.89,"l":157.855,"n":267,"o":157.865,"t":"2026-10-20T19:05:00Z","v":15381,"vw":157.869193},{"c":157.805,"h":157.865,"l":157.805,"n":239,"o":157.8513,"t":"2026-10-20T19:10:00Z","v":10424,"vw":157.837671},{"c":157.81,"h":157.82,"l":157.79,"n":246,"o":157.81,"t":"2026-10-20T19:15:00Z","v":13814,"vw":157.810907},{"c":157.7,"h":157.815,"l":157.685,"n":300,"o":157.805,"t":"2026-10-20T19:20:00Z","v":14311,"vw":157.743847},{"c":157.745,"h":157.805,"l":157.705,"n":227,"o":157.71,"t":"2026-10-20T19:25:00Z","v":15117,"vw":157.759046},{"c":157.785,"h":157.819,"l":157.71,"n":255,"o":157.745,"t":"2026-10-20T19:30:00Z","v":17259,"vw":157.765666},{"c":157.685,"h":157.79,"l":157.675,"n":277,"o":157.7801,"t":"2026-10-20T19:35:00Z","v":14131,"vw":157.72271},{"c":157.79,"h":157.8,"l":157.699,"n":346,"o":157.71,"t":"2026-10-20T19:40:00Z","v":30330,"vw":157.759171},{"c":157.805,"h":157.815,"l":157.7725,"n":264,"o":157.78,"t":"2026-10-20T19:45:00Z","v":12712,"vw":157.798454},{"c":157.82,"h":157.82,"l":157.7323,"n":360,"o":157.79,"t":"2026-10-20T19:50:00Z","v":14840,"vw":157.798017},{"c":157.82,"h":157.82,"l":157.7493,"n":650,"o":157.82,"t":"2026-10-20T19:55:00Z","v":56354,"vw":157.783026},{"c":157.8,"h":157.8,"l":157.8,"n":17,"o":157.8,"t":"2026-10-20T20:00:00Z","v":19120,"vw":157.8},{"c":158.2783,"h":158.2783,"l":158.2783,"n":2,"o":158.2783,"t":"2026-10-20T20:05:00Z","v":503,"vw":158.2783},{"c":158.1961,"h":158.1973,"l":158.1961,"n":2,"o":158.1973,"t":"2026-10-20T21:55:00Z","v":1911,"vw":158.196728},{"c":158.22,"h":158.22,"l":158.22,"n":15,"o":158.22,"t":"2026-10-20T22:00:00Z","v":1374,"vw":158.22},{"c":158.4683,"h":158.4683,"l":158.4683,"n":2,"o":158.4683,"t":"2026-10-20T22:25:00Z","v":158,"vw":158.4683},{"c":158.42,"h":158.42,"l":158.42,"n":1,"o":158.42,"t":"2026-10-20T22:30:00Z","v":214,"vw":158.42},{"c":158.17,"h":158.17,"l":158.17,"n":6,"o":158.17,"t":"2026-10-20T23:25:00Z","v":500,"vw":158.17},{"c":158.22,"h":158.22,"l":158.1,"n":61,"o":158.1,"t":"2026-10-21T08:00:00Z","v":611,"vw":158.14},{"c":158.0512,"h":158.0512,"l":158.0512,"n":2,"o":158.0512,"t":"2026-10-21T10:20:00Z","v":197,"vw":158.0512},{"c":158.1,"h":158.1,"l":158.1,"n":8,"o":158.1,"t":"2026-10-21T11:35:00Z","v":370,"vw":158.1},{"c":158.3325,"h":158.3325,"l":158.3325,"n":1,"o":158.3325,"t":"2026-10-21T12:00:00Z","v":100,"vw":158.3325},{"c":158.3799,"h":158.3799,"l":158.3799,"n":2,"o":158.3799,"t":"2026-10-21T12:05:00Z","v":692,"vw":158.3799},{"c":158.4507,"h":158.4507,"l":158.4507,"n":1,"o":158.4507,"t":"2026-10-21T13:10:00Z","v":125,"vw":158.4507},{"c":158.43,"h":158.43,"l":158.43,"n":5,"o":158.43,"t":"2026-10-21T13:20:00Z","v":216,"vw":158.43},{"c":158.46,"h":158.5,"l":158.46,"n":29,"o":158.5,"t":"2026-10-21T13:25:00Z","v":663,"vw":158.473333},{"c":158.355,"h":158.75,"l":158.315,"n":2164,"o":158.74,"t":"2026-10-21T13:30:00Z","v":169046,"vw":158.670836},{"c":158.35,"h":158.38,"l":158.26,"n":946,"o":158.37,"t":"2026-10-21T13:35:00Z","v":47090,"vw":158.304319},{"c":158.21,"h":158.4,"l":158.14,"n":1036,"o":158.4,"t":"2026-10-21T13:40:00Z","v":51382,"vw":158.285629},{"c":158.38,"h":158.42,"l":158.2,"n":521,"o":158.22,"t":"2026-10-21T13:45:00Z","v":28011,"vw":158.312957},{"c":158.255,"h":158.385,"l":158.23,"n":471,"o":158.385,"t":"2026-10-21T13:50:00Z","v":22135,"vw":158.299803},{"c":158.3,"h":158.38,"l":158.2993,"n":424,"o":158.2993,"t":"2026-10-21T13:55:00Z","v":27198,"vw":158.332438},{"c":158.2199,"h":158.31,"l":158.2199,"n":520,"o":158.27,"t":"2026-10-21T14:00:00Z","v":15166,"vw":158.272595},{"c":157.97,"h":158.16,"l":157.97,"n":661,"o":158.15,"t":"2026-10-21T14:05:00Z","v":22194,"vw":158.034316},{"c":158.01,"h":158.02,"l":157.91,"n":615,"o":157.97,"t":"2026-10-21T14:10:00Z","v":51091,"vw":157.976689},{"c":157.95,"h":158.03,"l":157.945,"n":366,"o":158.03,"t":"2026-10-21T14:15:00Z","v":10862,"vw":157.973552},{"c":158.045,"h":158.09,"l":157.95,"n":361,"o":157.98,"t":"2026-10-21T14:20:00Z","v":14115,"vw":158.045575},{"c":158.06,"h":158.12,"l":158,"n":315,"o":158.04,"t":"2026-10-21T14:25:00Z","v":8368,"vw":158.061897},{"c":158.18,"h":158.19,"l":158.07,"n":548,"o":158.07,"t":"2026-10-21T14:30:00Z","v":33814,"vw":158.155706},{"c":158.08,"h":158.18,"l":158.08,"n":470,"o":158.18,"t":"2026-10-21T14:35:00Z","v":27635,"vw":158.131794},{"c":158.19,"h":158.225,"l":158.08,"n":348,"o":158.08,"t":"2026-10-21T14:40:00Z","v":16797,"vw":158.136334},{"c":158.315,"h":158.33,"l":158.2,"n":352,"o":158.2,"t":"2026-10-21T14:45:00Z","v":12866,"vw":158.244138},{"c":158.26,"h":158.34,"l":158.24,"n":332,"o":158.315,"t":"2026-10-21T14:50:00Z","v":17659,"vw":158.281647},{"c":158.245,"h":158.275,"l":158.21,"n":317,"o":158.27,"t":"2026-10-21T14:55:00Z","v":14718,"vw":158.246049},{"c":158.24,"h":158.2798,"l":158.2,"n":418,"o":158.23,"t":"2026-10-21T15:00:00Z","v":23986,"vw":158.234104},{"c":158.26,"h":158.2899,"l":158.22,"n":346,"o":158.24,"t":"2026-10-21T15:05:00Z","v":15337,"vw":158.2545},{"c":158.355,"h":158.37,"l":158.27,"n":620,"o":158.27,"t":"2026-10-21T15:10:00Z","v":71084,"vw":158.343452},{"c":158.29,"h":158.385,"l":158.28,"n":404,"o":158.36,"t":"2026-10-21T15:15:00Z","v":33885,"vw":158.332517},{"c":158.355,"h":158.405,"l":158.27,"n":365,"o":158.29,"t":"2026-10-21T15:20:00Z","v":22273,"vw":158.33349},{"c":158.4922,"h":158.53,"l":158.345,"n":469,"o":158.35,"t":"2026-10-21T15:25:00Z","v":42749,"vw":158.445019},{"c":158.52,"h":158.5451,"l":158.5,"n":394,"o":158.525,"t":"2026-10-21T15:30:00Z","v":27853,"vw":158.519855},{"c":158.615,"h":158.63,"l":158.5,"n":477,"o":158.52,"t":"2026-10-21T15:35:00Z","v":39740,"vw":158.575882},{"c":158.585,"h":158.615,"l":158.5401,"n":343,"o":158.61,"t":"2026-10-21T15:40:00Z","v":23271,"vw":158.579398},{"c":158.6209,"h":158.626,"l":158.585,"n":309,"o":158.585,"t":"2026-10-21T15:45:00Z","v":29289,"vw":158.610759},{"c":158.58,"h":158.635,"l":158.58,"n":320,"o":158.625,"t":"2026-10-21T15:50:00Z","v":23470,"vw":158.5997},{"c":158.6,"h":158.62,"l":158.58,"n":385,"o":158.58,"t":"2026-10-21T15:55:00Z","v":39862,"vw":158.604425},{"c":158.565,"h":158.605,"l":158.56,"n":371,"o":158.595,"t":"2026-10-21T16:00:00Z","v":29150,"vw":158.584958},{"c":158.525,"h":158.595,"l":158.505,"n":408,"o":158.565,"t":"2026-10-21T16:05:00Z","v":39317,"vw":158.538484},{"c":158.565,"h":158.575,"l":158.51,"n":320,"o":158.53,"t":"2026-10-21T16:10:00Z","v":32408,"vw":158.542237},{"c":158.575,"h":158.59,"l":158.555,"n":400,"o":158.57,"t":"2026-10-21T16:15:00Z","v":36074,"vw":158.570331},{"c":158.565,"h":158.59,"l":158.545,"n":306,"o":158.575,"t":"2026-10-21T16:20:00Z","v":27508,"vw":158.570318},{"c":158.545,"h":158.565,"l":158.495,"n":344,"o":158.565,"t":"2026-10-21T16:25:00Z","v":29428,"vw":158.524226},{"c":158.525,"h":158.565,"l":158.51,"n":308,"o":158.555,"t":"2026-10-21T16:30:00Z","v":27092,"vw":158.539271},{"c":158.82,"h":158.84,"l":158.505,"n":560,"o":158.525,"t":"2026-10-21T16:35:00Z","v":50742,"vw":158.554005},{"c":158.68,"h":158.86,"l":158.6,"n":400,"o":158.85,"t":"2026-10-21T16:40:00Z","v":27799,"vw":158.661674},{"c":158.66,"h":158.695,"l":158.61,"n":358,"o":158.675,"t":"2026-10-21T16:45:00Z","v":30635,"vw":158.658489},{"c":158.715,"h":158.735,"l":158.665,"n":475,"o":158.665,"t":"2026-10-21T16:50:00Z","v":54021,"vw":158.692279},{"c":158.71,"h":158.735,"l":158.7,"n":302,"o":158.715,"t":"2026-10-21T16:55:00Z","v":24256,"vw":158.720071},{"c":158.695,"h":158.735,"l":158.67,"n":322,"o":158.709,"t":"2026-10-21T17:00:00Z","v":22149,"vw":158.706647},{"c":158.775,"h":158.79,"l":158.6914,"n":386,"o":158.695,"t":"2026-10-21T17:05:00Z","v":31189,"vw":158.720365},{"c":158.79,"h":158.8,"l":158.7501,"n":310,"o":158.775,"t":"2026-10-21T17:10:00Z","v":31817,"vw":158.775569},{"c":158.81,"h":158.83,"l":158.785,"n":337,"o":158.785,"t":"2026-10-21T17:15:00Z","v":27112,"vw":158.815937},{"c":158.81,"h":158.84,"l":158.795,"n":316,"o":158.805,"t":"2026-10-21T17:20:00Z","v":27049,"vw":158.815793},{"c":158.775,"h":158.815,"l":158.7707,"n":379,"o":158.8,"t":"2026-10-21T17:25:00Z","v":35403,"vw":158.781002},{"c":158.715,"h":158.775,"l":158.69,"n":589,"o":158.775,"t":"2026-10-21T17:30:00Z","v":50219,"vw":158.72382},{"c":158.715,"h":158.745,"l":158.705,"n":411,"o":158.715,"t":"2026-10-21T17:35:00Z","v":29910,"vw":158.72683},{"c":158.76,"h":158.8,"l":158.715,"n":271,"o":158.715,"t":"2026-10-21T17:40:00Z","v":15947,"vw":158.769609},{"c":158.75,"h":158.775,"l":158.73,"n":2199,"o":158.76,"t":"2026-10-21T17:45:00Z","v":16634,"vw":158.745837},{"c":158.775,"h":158.795,"l":158.75,"n":191,"o":158.765,"t":"2026-10-21T17:50:00Z","v":7708,"vw":158.767774},{"c":158.75,"h":158.78,"l":158.735,"n":190,"o":158.775,"t":"2026-10-21T17:55:00Z","v":6231,"vw":158.76481},{"c":158.745,"h":158.775,"l":158.715,"n":244,"o":158.755,"t":"2026-10-21T18:00:00Z","v":17195,"vw":158.732557},{"c":158.755,"h":158.755,"l":158.7314,"n":260,"o":158.745,"t":"2026-10-21T18:05:00Z","v":23648,"vw":158.737354},{"c":158.755,"h":158.765,"l":158.731,"n":169,"o":158.75,"t":"2026-10-21T18:10:00Z","v":9686,"vw":158.753428},{"c":158.82,"h":158.84,"l":158.77,"n":201,"o":158.77,"t":"2026-10-21T18:15:00Z","v":11088,"vw":158.817949},{"c":158.785,"h":158.82,"l":158.77,"n":261,"o":158.82,"t":"2026-10-21T18:20:00Z","v":21498,"vw":158.789615},{"c":158.795,"h":158.815,"l":158.775,"n":217,"o":158.775,"t":"2026-10-21T18:25:00Z","v":8671,"vw":158.803002},{"c":158.805,"h":158.82,"l":158.795,"n":192,"o":158.795,"t":"2026-10-21T18:30:00Z","v":8891,"vw":158.810568},{"c":158.82,"h":158.825,"l":158.79,"n":185,"o":158.805,"t":"2026-10-21T18:35:00Z","v":5040,"vw":158.81202},{"c":158.825,"h":158.85,"l":158.825,"n":166,"o":158.825,"t":"2026-10-21T18:40:00Z","v":6411,"vw":158.835958},{"c":158.56,"h":158.83,"l":158.56,"n":434,"o":158.825,"t":"2026-10-21T18:45:00Z","v":26740,"vw":158.735395},{"c":158.59,"h":158.62,"l":158.455,"n":305,"o":158.54,"t":"2026-10-21T18:50:00Z","v":17853,"vw":158.570824},{"c":158.295,"h":158.62,"l":158.27,"n":358,"o":158.6,"t":"2026-10-21T18:55:00Z","v":17942,"vw":158.400426},{"c":158.115,"h":158.295,"l":157.95,"n":563,"o":158.29,"t":"2026-10-21T19:00:00Z","v":28427,"vw":158.112637},{"c":158.135,"h":158.27,"l":158.035,"n":298,"o":158.16,"t":"2026-10-21T19:05:00Z","v":24270,"vw":158.168095},{"c":158.2,"h":158.2,"l":158.02,"n":287,"o":158.125,"t":"2026-10-21T19:10:00Z","v":19247,"vw":158.141859},{"c":158.31,"h":158.33,"l":158.2,"n":380,"o":158.2,"t":"2026-10-21T19:15:00Z","v":41592,"vw":158.283052},{"c":158.34,"h":158.365,"l":158.2795,"n":296,"o":158.335,"t":"2026-10-21T19:20:00Z","v":16375,"vw":158.326355},{"c":158.575,"h":158.575,"l":158.35,"n":274,"o":158.35,"t":"2026-10-21T19:25:00Z","v":16570,"vw":158.469199},{"c":158.56,"h":158.58,"l":158.53,"n":212,"o":158.55,"t":"2026-10-21T19:30:00Z","v":11507,"vw":158.557867},{"c":158.555,"h":158.59,"l":158.525,"n":261,"o":158.565,"t":"2026-10-21T19:35:00Z","v":24402,"vw":158.548004},{"c":158.555,"h":158.565,"l":158.505,"n":298,"o":158.545,"t":"2026-10-21T19:40:00Z","v":8618,"vw":158.535501},{"c":158.65,"h":158.66,"l":158.55,"n":447,"o":158.56,"t":"2026-10-21T19:45:00Z","v":32699,"vw":158.589143},{"c":158.65,"h":158.685,"l":158.6,"n":330,"o":158.63,"t":"2026-10-21T19:50:00Z","v":21141,"vw":158.646404},{"c":158.575,"h":158.65,"l":158.56,"n":767,"o":158.64,"t":"2026-10-21T19:55:00Z","v":77062,"vw":158.602627},{"c":158.59,"h":158.59,"l":158.59,"n":35,"o":158.59,"t":"2026-10-21T20:00:00Z","v":79686,"vw":158.59},{"c":158.65,"h":158.65,"l":158.65,"n":3,"o":158.65,"t":"2026-10-21T20:20:00Z","v":104,"vw":158.65},{"c":158.76,"h":158.76,"l":158.76,"n":3,"o":158.76,"t":"2026-10-21T21:10:00Z","v":270,"vw":158.76},{"c":158.8261,"h":158.8261,"l":158.8261,"n":1,"o":158.8261,"t":"2026-10-21T21:50:00Z","v":313,"vw":158.8261},{"c":158.75,"h":158.75,"l":158.75,"n":1,"o":158.75,"t":"2026-10-21T22:00:00Z","v":196,"vw":158.75},{"c":158.65,"h":158.65,"l":158.65,"n":4,"o":158.65,"t":"2026-10-21T22:05:00Z","v":134,"vw":158.65},{"c":158.61,"h":158.61,"l":158.61,"n":6,"o":158.61,"t":"2026-10-21T22:20:00Z","v":5825,"vw":158.61},{"c":158.61,"h":158.61,"l":158.61,"n":1,"o":158.61,"t":"2026-10-21T22:25:00Z","v":402,"vw":158.61},{"c":158.39,"h":158.39,"l":158.39,"n":65,"o":158.39,"t":"2026-10-21T23:05:00Z","v":347,"vw":158.39},{"c":158.27,"h":158.36,"l":158.27,"n":18,"o":158.36,"t":"2026-10-21T23:20:00Z","v":1046,"vw":158.321707},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-21T23:45:00Z","v":1000,"vw":158},{"c":157.1,"h":158,"l":157.03,"n":104,"o":157.92,"t":"2026-10-22T08:00:00Z","v":5076,"vw":157.815863},{"c":157.03,"h":157.81,"l":157.03,"n":11,"o":157.03,"t":"2026-10-22T08:05:00Z","v":414,"vw":157.225},{"c":157.25,"h":157.25,"l":157.25,"n":1,"o":157.25,"t":"2026-10-22T09:35:00Z","v":100,"vw":157.25},{"c":157.09,"h":157.09,"l":157.09,"n":2,"o":157.09,"t":"2026-10-22T09:55:00Z","v":200,"vw":157.09},{"c":157.01,"h":157.03,"l":157.01,"n":97,"o":157.03,"t":"2026-10-22T11:20:00Z","v":2031,"vw":157.017709},{"c":157.19,"h":157.19,"l":157.19,"n":3,"o":157.19,"t":"2026-10-22T11:30:00Z","v":313,"vw":157.19},{"c":157.2,"h":157.2,"l":157.2,"n":2,"o":157.2,"t":"2026-10-22T11:35:00Z","v":1261,"vw":157.2},{"c":157.3,"h":157.3,"l":157.3,"n":6,"o":157.3,"t":"2026-10-22T11:40:00Z","v":3126,"vw":157.3},{"c":157.4338,"h":157.4338,"l":157.4338,"n":4,"o":157.4338,"t":"2026-10-22T12:00:00Z","v":204,"vw":157.4338},{"c":157.25,"h":157.25,"l":157.25,"n":1,"o":157.25,"t":"2026-10-22T12:10:00Z","v":100,"vw":157.25},{"c":156.925,"h":156.925,"l":156.925,"n":3,"o":156.925,"t":"2026-10-22T12:40:00Z","v":105,"vw":156.925},{"c":157.27,"h":157.27,"l":157.06,"n":2264,"o":157.12,"t":"2026-10-22T13:30:00Z","v":105486,"vw":157.137183},{"c":157.165,"h":157.23,"l":157.11,"n":759,"o":157.23,"t":"2026-10-22T13:35:00Z","v":46156,"vw":157.158024},{"c":157.04,"h":157.16,"l":157.02,"n":830,"o":157.16,"t":"2026-10-22T13:40:00Z","v":103961,"vw":157.101521},{"c":157.0099,"h":157.035,"l":156.89,"n":1515,"o":157.03,"t":"2026-10-22T13:45:00Z","v":133277,"vw":156.960309},{"c":156.995,"h":157,"l":156.87,"n":715,"o":157,"t":"2026-10-22T13:50:00Z","v":71806,"vw":156.923383},{"c":157.17,"h":157.18,"l":156.97,"n":542,"o":156.97,"t":"2026-10-22T13:55:00Z","v":37525,"vw":157.129849},{"c":157.2,"h":157.25,"l":157.12,"n":649,"o":157.16,"t":"2026-10-22T14:00:00Z","v":41068,"vw":157.189699},{"c":156.965,"h":157.21,"l":156.96,"n":755,"o":157.21,"t":"2026-10-22T14:05:00Z","v":58373,"vw":157.003025},{"c":156.84,"h":156.99,"l":156.84,"n":720,"o":156.96,"t":"2026-10-22T14:10:00Z","v":67189,"vw":156.941311},{"c":156.89,"h":156.92,"l":156.74,"n":733,"o":156.845,"t":"2026-10-22T14:15:00Z","v":28706,"vw":156.84374},{"c":156.65,"h":156.86,"l":156.645,"n":897,"o":156.86,"t":"2026-10-22T14:20:00Z","v":39658,"vw":156.745531},{"c":156.45,"h":156.69,"l":156.42,"n":1292,"o":156.67,"t":"2026-10-22T14:25:00Z","v":41627,"vw":156.562999},{"c":156.2687,"h":156.48,"l":156.2348,"n":1214,"o":156.44,"t":"2026-10-22T14:30:00Z","v":71646,"vw":156.307172},{"c":156.25,"h":156.29,"l":156.155,"n":1163,"o":156.255,"t":"2026-10-22T14:35:00Z","v":78947,"vw":156.225806},{"c":156.25,"h":156.34,"l":156.235,"n":938,"o":156.235,"t":"2026-10-22T14:40:00Z","v":86866,"vw":156.305489},{"c":156.26,"h":156.295,"l":156.185,"n":823,"o":156.245,"t":"2026-10-22T14:45:00Z","v":43722,"vw":156.243474},{"c":156.325,"h":156.33,"l":156.21,"n":653,"o":156.24,"t":"2026-10-22T14:50:00Z","v":30505,"vw":156.256414},{"c":156.41,"h":156.44,"l":156.21,"n":673,"o":156.36,"t":"2026-10-22T14:55:00Z","v":50987,"vw":156.315065},{"c":156.32,"h":156.45,"l":156.28,"n":667,"o":156.41,"t":"2026-10-22T15:00:00Z","v":32403,"vw":156.351747},{"c":156.29,"h":156.34,"l":156.215,"n":710,"o":156.31,"t":"2026-10-22T15:05:00Z","v":50977,"vw":156.28536},{"c":156.19,"h":156.31,"l":156.18,"n":806,"o":156.28,"t":"2026-10-22T15:10:00Z","v":34656,"vw":156.25027},{"c":156.46,"h":156.47,"l":156.2,"n":563,"o":156.21,"t":"2026-10-22T15:15:00Z","v":33588,"vw":156.343446},{"c":156.6,"h":156.61,"l":156.47,"n":561,"o":156.47,"t":"2026-10-22T15:20:00Z","v":25675,"vw":156.530856},{"c":156.33,"h":156.61,"l":156.325,"n":797,"o":156.6,"t":"2026-10-22T15:25:00Z","v":41199,"vw":156.46256},{"c":156.33,"h":156.36,"l":156.22,"n":712,"o":156.33,"t":"2026-10-22T15:30:00Z","v":33522,"vw":156.286033},{"c":156.36,"h":156.42,"l":156.33,"n":598,"o":156.33,"t":"2026-10-22T15:35:00Z","v":29387,"vw":156.38469},{"c":156.35,"h":156.46,"l":156.2,"n":1021,"o":156.36,"t":"2026-10-22T15:40:00Z","v":54181,"vw":156.304668},{"c":156.405,"h":156.43,"l":156.34,"n":616,"o":156.35,"t":"2026-10-22T15:45:00Z","v":34950,"vw":156.407143},{"c":156.53,"h":156.565,"l":156.44,"n":521,"o":156.44,"t":"2026-10-22T15:50:00Z","v":49836,"vw":156.535061},{"c":156.65,"h":156.67,"l":156.53,"n":401,"o":156.53,"t":"2026-10-22T15:55:00Z","v":13781,"vw":156.613926},{"c":156.665,"h":156.77,"l":156.625,"n":418,"o":156.66,"t":"2026-10-22T16:00:00Z","v":21797,"vw":156.668954},{"c":156.76,"h":156.76,"l":156.57,"n":458,"o":156.66,"t":"2026-10-22T16:05:00Z","v":17222,"vw":156.652238},{"c":156.73,"h":156.755,"l":156.685,"n":430,"o":156.75,"t":"2026-10-22T16:10:00Z","v":24565,"vw":156.724418},{"c":156.81,"h":156.81,"l":156.73,"n":408,"o":156.73,"t":"2026-10-22T16:15:00Z","v":25336,"vw":156.776928},{"c":156.805,"h":156.87,"l":156.78,"n":510,"o":156.81,"t":"2026-10-22T16:20:00Z","v":35820,"vw":156.812676},{"c":156.78,"h":156.86,"l":156.765,"n":446,"o":156.805,"t":"2026-10-22T16:25:00Z","v":29047,"vw":156.802867},{"c":156.59,"h":156.78,"l":156.59,"n":612,"o":156.78,"t":"2026-10-22T16:30:00Z","v":53864,"vw":156.679538},{"c":156.49,"h":156.625,"l":156.48,"n":574,"o":156.59,"t":"2026-10-22T16:35:00Z","v":31819,"vw":156.569268},{"c":156.38,"h":156.49,"l":156.355,"n":565,"o":156.475,"t":"2026-10-22T16:40:00Z","v":54405,"vw":156.453444},{"c":156.29,"h":156.4,"l":156.2301,"n":522,"o":156.4,"t":"2026-10-22T16:45:00Z","v":25873,"vw":156.301843},{"c":156.4,"h":156.415,"l":156.22,"n":530,"o":156.29,"t":"2026-10-22T16:50:00Z","v":27904,"vw":156.30901},{"c":156.535,"h":156.555,"l":156.41,"n":456,"o":156.41,"t":"2026-10-22T16:55:00Z","v":27454,"vw":156.478444},{"c":156.335,"h":156.55,"l":156.305,"n":622,"o":156.52,"t":"2026-10-22T17:00:00Z","v":40625,"vw":156.426135},{"c":156.31,"h":156.365,"l":156.28,"n":379,"o":156.33,"t":"2026-10-22T17:05:00Z","v":19280,"vw":156.323469},{"c":156.365,"h":156.365,"l":156.26,"n":382,"o":156.31,"t":"2026-10-22T17:10:00Z","v":20934,"vw":156.325485},{"c":156.425,"h":156.46,"l":156.31,"n":446,"o":156.37,"t":"2026-10-22T17:15:00Z","v":20802,"vw":156.39823},{"c":156.41,"h":156.51,"l":156.39,"n":393,"o":156.42,"t":"2026-10-22T17:20:00Z","v":147449,"vw":156.413641},{"c":156.45,"h":156.46,"l":156.345,"n":445,"o":156.405,"t":"2026-10-22T17:25:00Z","v":20489,"vw":156.403558},{"c":156.565,"h":156.565,"l":156.41,"n":372,"o":156.44,"t":"2026-10-22T17:30:00Z","v":12100,"vw":156.480945},{"c":156.46,"h":156.6,"l":156.46,"n":399,"o":156.59,"t":"2026-10-22T17:35:00Z","v":23140,"vw":156.509397},{"c":156.52,"h":156.53,"l":156.45,"n":412,"o":156.48,"t":"2026-10-22T17:40:00Z","v":31419,"vw":156.484104},{"c":156.415,"h":156.51,"l":156.415,"n":542,"o":156.51,"t":"2026-10-22T17:45:00Z","v":44773,"vw":156.463129},{"c":156.38,"h":156.415,"l":156.35,"n":1776,"o":156.415,"t":"2026-10-22T17:50:00Z","v":24552,"vw":156.385401},{"c":156.389,"h":156.445,"l":156.355,"n":358,"o":156.4,"t":"2026-10-22T17:55:00Z","v":15851,"vw":156.39508},{"c":156.15,"h":156.37,"l":156.145,"n":754,"o":156.37,"t":"2026-10-22T18:00:00Z","v":26865,"vw":156.22708},{"c":156.31,"h":156.325,"l":156.145,"n":358,"o":156.1799,"t":"2026-10-22T18:05:00Z","v":20169,"vw":156.271429},{"c":156.33,"h":156.405,"l":156.275,"n":373,"o":156.3,"t":"2026-10-22T18:10:00Z","v":17996,"vw":156.333751},{"c":156.47,"h":156.47,"l":156.3,"n":373,"o":156.325,"t":"2026-10-22T18:15:00Z","v":16169,"vw":156.389645},{"c":156.465,"h":156.545,"l":156.455,"n":356,"o":156.48,"t":"2026-10-22T18:20:00Z","v":19433,"vw":156.494948},{"c":156.295,"h":156.465,"l":156.275,"n":448,"o":156.465,"t":"2026-10-22T18:25:00Z","v":20932,"vw":156.365448},{"c":156.255,"h":156.29,"l":156.19,"n":487,"o":156.29,"t":"2026-10-22T18:30:00Z","v":41459,"vw":156.22913},{"c":156.22,"h":156.275,"l":156.1908,"n":476,"o":156.225,"t":"2026-10-22T18:35:00Z","v":32822,"vw":156.222905},{"c":156.24,"h":156.24,"l":156.165,"n":490,"o":156.215,"t":"2026-10-22T18:40:00Z","v":24066,"vw":156.198245},{"c":156.195,"h":156.27,"l":156.17,"n":481,"o":156.245,"t":"2026-10-22T18:45:00Z","v":26084,"vw":156.227512},{"c":156.185,"h":156.225,"l":156.17,"n":483,"o":156.195,"t":"2026-10-22T18:50:00Z","v":20592,"vw":156.192998},{"c":156.14,"h":156.235,"l":156.125,"n":499,"o":156.21,"t":"2026-10-22T18:55:00Z","v":27703,"vw":156.182129},{"c":156.135,"h":156.1399,"l":156.045,"n":644,"o":156.13,"t":"2026-10-22T19:00:00Z","v":27488,"vw":156.091407},{"c":156.19,"h":156.215,"l":156.12,"n":491,"o":156.15,"t":"2026-10-22T19:05:00Z","v":34924,"vw":156.166781},{"c":156.235,"h":156.3301,"l":156.165,"n":449,"o":156.185,"t":"2026-10-22T19:10:00Z","v":25858,"vw":156.241196},{"c":156.3,"h":156.3,"l":156.22,"n":389,"o":156.225,"t":"2026-10-22T19:15:00Z","v":20466,"vw":156.260341},{"c":156.345,"h":156.38,"l":156.255,"n":415,"o":156.295,"t":"2026-10-22T19:20:00Z","v":25777,"vw":156.310813},{"c":156.415,"h":156.42,"l":156.295,"n":370,"o":156.345,"t":"2026-10-22T19:25:00Z","v":18580,"vw":156.352144},{"c":156.255,"h":156.42,"l":156.255,"n":506,"o":156.415,"t":"2026-10-22T19:30:00Z","v":30040,"vw":156.353235},{"c":156.2,"h":156.28,"l":156.195,"n":582,"o":156.26,"t":"2026-10-22T19:35:00Z","v":121807,"vw":156.211422},{"c":156.19,"h":156.225,"l":156.145,"n":639,"o":156.205,"t":"2026-10-22T19:40:00Z","v":41185,"vw":156.18701},{"c":156.205,"h":156.23,"l":156.1,"n":723,"o":156.1876,"t":"2026-10-22T19:45:00Z","v":41960,"vw":156.159372},{"c":156.47,"h":156.49,"l":156.19,"n":819,"o":156.21,"t":"2026-10-22T19:50:00Z","v":43363,"vw":156.385506},{"c":156.53,"h":156.55,"l":156.42,"n":1118,"o":156.47,"t":"2026-10-22T19:55:00Z","v":80722,"vw":156.475399},{"c":156.56,"h":156.8,"l":156.52,"n":26,"o":156.52,"t":"2026-10-22T20:00:00Z","v":54790,"vw":156.52079},{"c":156.76,"h":156.77,"l":156.73,"n":29,"o":156.77,"t":"2026-10-22T20:05:00Z","v":942,"vw":156.753333},{"c":156.53,"h":156.53,"l":156.53,"n":9,"o":156.53,"t":"2026-10-22T20:10:00Z","v":209,"vw":156.53},{"c":157,"h":157,"l":156.04,"n":6,"o":156.04,"t":"2026-10-22T20:20:00Z","v":929,"vw":156.691084},{"c":156.9977,"h":156.9977,"l":156.2155,"n":2,"o":156.2155,"t":"2026-10-22T20:35:00Z","v":2954,"vw":156.889929},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-22T20:40:00Z","v":100,"vw":157},{"c":156.2913,"h":156.2913,"l":156.2913,"n":1,"o":156.2913,"t":"2026-10-22T20:45:00Z","v":208,"vw":156.2913},{"c":156.3521,"h":156.3521,"l":156.3521,"n":4,"o":156.3521,"t":"2026-10-22T21:00:00Z","v":592,"vw":156.3521},{"c":156.61,"h":156.61,"l":156.61,"n":2,"o":156.61,"t":"2026-10-22T21:05:00Z","v":140,"vw":156.61},{"c":156.4535,"h":156.4535,"l":156.4535,"n":1,"o":156.4535,"t":"2026-10-22T22:35:00Z","v":169,"vw":156.4535},{"c":156.71,"h":156.71,"l":156.71,"n":1,"o":156.71,"t":"2026-10-22T23:05:00Z","v":100,"vw":156.71},{"c":156.4244,"h":156.4962,"l":156.4244,"n":3,"o":156.4962,"t":"2026-10-22T23:55:00Z","v":301,"vw":156.448333}],"history":[{"c":119.95,"h":120.4,"l":119.5,"n":15339,"o":120.24,"t":"2024-10-21T04:00:00Z","v":877646,"vw":120.036623},{"c":119.66,"h":119.89,"l":119.28,"n":12314,"o":119.345,"t":"2024-10-22T04:00:00Z","v":825339,"vw":119.564666},{"c":118.62,"h":119.32,"l":117.9603,"n":16444,"o":119.32,"t":"2024-10-23T04:00:00Z","v":1073370,"vw":118.638477},{"c":118.93,"h":119.09,"l":118.4,"n":11416,"o":119.09,"t":"2024-10-24T04:00:00Z","v":760807,"vw":118.791148},{"c":118.73,"h":119.736,"l":118.54,"n":13503,"o":119.3,"t":"2024-10-25T04:00:00Z","v":1119929,"vw":119.100018},{"c":119.35,"h":119.575,"l":119.24,"n":16370,"o":119.38,"t":"2024-10-28T04:00:00Z","v":1504769,"vw":119.395814},{"c":119.25,"h":119.4738,"l":118.81,"n":12083,"o":119.09,"t":"2024-10-29T04:00:00Z","v":764077,"vw":119.232188},{"c":118.81,"h":119.4297,"l":118.6299,"n":14941,"o":118.89,"t":"2024-10-30T04:00:00Z","v":966285,"vw":119.104101},{"c":117.09,"h":118.14,"l":117.025,"n":19215,"o":118.14,"t":"2024-10-31T04:00:00Z","v":976228,"vw":117.403308},{"c":117.56,"h":118.34,"l":117.45,"n":18391,"o":117.76,"t":"2024-11-01T04:00:00Z","v":1508701,"vw":117.929425},{"c":117.5,"h":118.132,"l":117.25,"n":22498,"o":117.82,"t":"2024-11-04T05:00:00Z","v":1424505,"vw":117.771791},{"c":118.92,"h":118.92,"l":117.8,"n":11701,"o":117.85,"t":"2024-11-05T05:00:00Z","v":782832,"vw":118.566451},{"c":120.48,"h":120.585,"l":119.3,"n":21249,"o":120.07,"t":"2024-11-06T05:00:00Z","v":1850566,"vw":120.009164},{"c":121.75,"h":121.97,"l":121.23,"n":35218,"o":121.28,"t":"2024-11-07T05:00:00Z","v":2380936,"vw":121.586579},{"c":121.41,"h":121.56,"l":121.085,"n":27559,"o":121.3,"t":"2024-11-08T05:00:00Z","v":2177424,"vw":121.328485},{"c":121.55,"h":121.79,"l":121.29,"n":14181,"o":121.56,"t":"2024-11-11T05:00:00Z","v":1076816,"vw":121.589619},{"c":120.58,"h":121.22,"l":120.04,"n":14396,"o":121.08,"t":"2024-11-12T05:00:00Z","v":1352716,"vw":120.654792},{"c":120.33,"h":120.7299,"l":119.95,"n":15063,"o":120.51,"t":"2024-11-13T05:00:00Z","v":1305918,"vw":120.454366},{"c":119.71,"h":120.62,"l":119.59,"n":13195,"o":120.47,"t":"2024-11-14T05:00:00Z","v":1021326,"vw":120.116462},{"c":118.52,"h":119.325,"l":118.27,"n":24306,"o":119.28,"t":"2024-11-15T05:00:00Z","v":1803927,"vw":118.631892},{"c":119.22,"h":119.425,"l":118.57,"n":20054,"o":118.77,"t":"2024-11-18T05:00:00Z","v":1916500,"vw":119.117849},{"c":119.53,"h":119.667505,"l":118.43,"n":13032,"o":118.48,"t":"2024-11-19T05:00:00Z","v":1369071,"vw":119.176069},{"c":119.5,"h":119.55,"l":118.49,"n":16614,"o":119.41,"t":"2024-11-20T05:00:00Z","v":1529230,"vw":119.019808},{"c":120.07,"h":120.29,"l":119.145,"n":15003,"o":119.89,"t":"2024-11-21T05:00:00Z","v":996124,"vw":119.864785},{"c":120.59,"h":120.675,"l":119.96,"n":15642,"o":120.05,"t":"2024-11-22T05:00:00Z","v":1168736,"vw":120.404634},{"c":121.1,"h":121.66,"l":120.68,"n":17161,"o":121.43,"t":"2024-11-25T05:00:00Z","v":1214410,"vw":121.20899},{"c":121.18,"h":121.3,"l":120.75,"n":14729,"o":121.14,"t":"2024-11-26T05:00:00Z","v":1368875,"vw":121.030327},{"c":121.03,"h":121.5,"l":120.805,"n":20173,"o":121.33,"t":"2024-11-27T05:00:00Z","v":1715673,"vw":121.0751},{"c":121.94,"h":122.0666,"l":121.17,"n":11027,"o":121.23,"t":"2024-11-29T05:00:00Z","v":616526,"vw":121.677907},{"c":122.2,"h":122.339,"l":121.79,"n":21506,"o":122.1,"t":"2024-12-02T05:00:00Z","v":1477978,"vw":122.11032},{"c":122.4,"h":122.465,"l":122.0454,"n":15408,"o":122.33,"t":"2024-12-03T05:00:00Z","v":986214,"vw":122.303438},{"c":122.9,"h":122.955,"l":122.525,"n":18626,"o":122.68,"t":"2024-12-04T05:00:00Z","v":2168992,"vw":122.750197},{"c":122.92,"h":123.28,"l":122.89,"n":15130,"o":123.13,"t":"2024-12-05T05:00:00Z","v":1037533,"vw":123.088776},{"c":123.07,"h":123.36,"l":122.91,"n":15043,"o":123.2,"t":"2024-12-06T05:00:00Z","v":1037481,"vw":123.119281},{"c":122.82,"h":123.6392,"l":122.76,"n":19002,"o":123.52,"t":"2024-12-09T05:00:00Z","v":1628957,"vw":123.212935},{"c":122.04,"h":122.75,"l":121.985,"n":17941,"o":122.75,"t":"2024-12-10T05:00:00Z","v":1122538,"vw":122.370497},{"c":122.97,"h":123.1,"l":122.57,"n":12566,"o":122.71,"t":"2024-12-11T05:00:00Z","v":1061746,"vw":122.881272},{"c":122.14,"h":122.695,"l":122.13,"n":15044,"o":122.64,"t":"2024-12-12T05:00:00Z","v":1173765,"vw":122.485164},{"c":122,"h":122.4821,"l":121.71,"n":14215,"o":122.44,"t":"2024-12-13T05:00:00Z","v":1158634,"vw":122.133866},{"c":122.16,"h":122.42,"l":121.9618,"n":23105,"o":122.08,"t":"2024-12-16T05:00:00Z","v":1635020,"vw":122.228157},{"c":121.65,"h":121.85,"l":121.43,"n":17483,"o":121.85,"t":"2024-12-17T05:00:00Z","v":1776537,"vw":121.667923},{"c":118.06,"h":121.91,"l":118.015,"n":23878,"o":121.6,"t":"2024-12-18T05:00:00Z","v":1985525,"vw":120.679067},{"c":118.04,"h":119.31,"l":118.025,"n":27360,"o":119.05,"t":"2024-12-19T05:00:00Z","v":2016594,"vw":118.584907},{"c":118.11,"h":118.97,"l":116.3901,"n":24675,"o":116.56,"t":"2024-12-20T05:00:00Z","v":2673804,"vw":117.934575},{"c":118.76,"h":118.845,"l":117.53,"n":28613,"o":118.1,"t":"2024-12-23T05:00:00Z","v":1931590,"vw":118.259666},{"c":119.7,"h":119.7334,"l":118.81,"n":10220,"o":118.94,"t":"2024-12-24T05:00:00Z","v":1222641,"vw":119.302621},{"c":119.84,"h":120.0375,"l":119.29,"n":16682,"o":119.55,"t":"2024-12-26T05:00:00Z","v":944503,"vw":119.743645},{"c":118.9,"h":119.37,"l":118.24,"n":22592,"o":119.23,"t":"2024-12-27T05:00:00Z","v":1588005,"vw":118.734166},{"c":117.75,"h":118.33,"l":117.11,"n":35272,"o":117.77,"t":"2024-12-30T05:00:00Z","v":2054628,"vw":117.783798},{"c":117.48,"h":118.255,"l":117.205,"n":24183,"o":118.14,"t":"2024-12-31T05:00:00Z","v":1821395,"vw":117.666785},{"c":117.24,"h":118.32,"l":116.615,"n":34437,"o":117.98,"t":"2025-01-02T05:00:00Z","v":2520826,"vw":117.404597},{"c":118.45,"h":118.569,"l":117.5,"n":22707,"o":117.82,"t":"2025-01-03T05:00:00Z","v":1595812,"vw":118.108927},{"c":119.18,"h":119.995,"l":118.93,"n":23255,"o":119.07,"t":"2025-01-06T05:00:00Z","v":1640838,"vw":119.510643},{"c":118.01,"h":119.7574,"l":117.83,"n":33767,"o":119.71,"t":"2025-01-07T05:00:00Z","v":6187650,"vw":118.367833},{"c":118.05,"h":118.25,"l":117.32,"n":34915,"o":117.9,"t":"2025-01-08T05:00:00Z","v":5568672,"vw":117.932074},{"c":116.16,"h":117.29,"l":115.88,"n":43939,"o":117.29,"t":"2025-01-10T05:00:00Z","v":5313832,"vw":116.300743},{"c":116.2,"h":116.24,"l":115.1372,"n":27946,"o":115.23,"t":"2025-01-13T05:00:00Z","v":4233288,"vw":115.801286},{"c":116.6,"h":116.99,"l":115.945,"n":20463,"o":116.84,"t":"2025-01-14T05:00:00Z","v":1523008,"vw":116.529854},{"c":118.38,"h":118.665,"l":117.93,"n":31609,"o":118.26,"t":"2025-01-15T05:00:00Z","v":4747532,"vw":118.418531},{"c":118.49,"h":118.902,"l":118.22,"n":26624,"o":118.68,"t":"2025-01-16T05:00:00Z","v":4770394,"vw":118.564411},{"c":119.48,"h":119.795,"l":119.2624,"n":17806,"o":119.39,"t":"2025-01-17T05:00:00Z","v":1390824,"vw":119.572403},{"c":120.93,"h":120.96,"l":120.06,"n":22880,"o":120.4,"t":"2025-01-21T05:00:00Z","v":2170883,"vw":120.654851},{"c":121.24,"h":121.55,"l":121.21,"n":15918,"o":121.38,"t":"2025-01-22T05:00:00Z","v":1517168,"vw":121.393009},{"c":121.89,"h":121.91,"l":121.12,"n":15498,"o":121.22,"t":"2025-01-23T05:00:00Z","v":1363079,"vw":121.525818},{"c":121.9,"h":122.3521,"l":121.735,"n":16404,"o":122.1,"t":"2025-01-24T05:00:00Z","v":1365710,"vw":121.993273},{"c":120.51,"h":120.665,"l":119.83,"n":32475,"o":119.98,"t":"2025-01-27T05:00:00Z","v":2418607,"vw":120.266085},{"c":121.29,"h":121.44,"l":120.17,"n":18842,"o":120.74,"t":"2025-01-28T05:00:00Z","v":1776500,"vw":120.964436},{"c":120.92,"h":121.4,"l":120.48,"n":21647,"o":121.24,"t":"2025-01-29T05:00:00Z","v":1473680,"vw":121.03242},{"c":121.94,"h":122.365,"l":121.385,"n":17107,"o":121.58,"t":"2025-01-30T05:00:00Z","v":1476564,"vw":121.903104},{"c":121.07,"h":122.66,"l":120.975,"n":34732,"o":122.24,"t":"2025-01-31T05:00:00Z","v":6054233,"vw":121.417961},{"c":120.12,"h":120.565,"l":118.815,"n":36969,"o":119.22,"t":"2025-02-03T05:00:00Z","v":2293634,"vw":119.986238},{"c":121.24,"h":121.3394,"l":120.3613,"n":19721,"o":120.45,"t":"2025-02-04T05:00:00Z","v":2262389,"vw":121.073131},{"c":121.88,"h":121.89,"l":120.92,"n":23769,"o":121.34,"t":"2025-02-05T05:00:00Z","v":3403941,"vw":121.469532},{"c":122.28,"h":122.3,"l":121.6726,"n":17244,"o":122.24,"t":"2025-02-06T05:00:00Z","v":1263362,"vw":122.123706},{"c":121.29,"h":122.71,"l":121.1901,"n":26077,"o":122.5,"t":"2025-02-07T05:00:00Z","v":1657598,"vw":121.684941},{"c":122.09,"h":122.22,"l":121.77,"n":18603,"o":122,"t":"2025-02-10T05:00:00Z","v":1750351,"vw":122.067797},{"c":122.16,"h":122.3,"l":121.68,"n":18518,"o":121.7,"t":"2025-02-11T05:00:00Z","v":1484942,"vw":121.985238},{"c":122.04,"h":122.29,"l":120.97,"n":20854,"o":121.18,"t":"2025-02-12T05:00:00Z","v":1819599,"vw":121.753138},{"c":123.36,"h":123.38,"l":122.145,"n":15881,"o":122.28,"t":"2025-02-13T05:00:00Z","v":1604966,"vw":122.68454},{"c":123.49,"h":123.74,"l":123.33,"n":17754,"o":123.58,"t":"2025-02-14T05:00:00Z","v":1448843,"vw":123.540773},{"c":123.97,"h":123.98,"l":123.52,"n":29335,"o":123.84,"t":"2025-02-18T05:00:00Z","v":2276591,"vw":123.783229},{"c":123.82,"h":123.88,"l":123.3299,"n":27882,"o":123.51,"t":"2025-02-19T05:00:00Z","v":1568441,"vw":123.603415},{"c":123.65,"h":123.85,"l":123.03,"n":18194,"o":123.8,"t":"2025-02-20T05:00:00Z","v":1296462,"vw":123.383744},{"c":121.91,"h":123.73,"l":121.72,"n":27836,"o":123.71,"t":"2025-02-21T05:00:00Z","v":1779291,"vw":122.689839},{"c":121.31,"h":122.3,"l":121.09,"n":25666,"o":122.19,"t":"2025-02-24T05:00:00Z","v":1688569,"vw":121.763246},{"c":121.17,"h":121.85,"l":120.33,"n":27984,"o":121.67,"t":"2025-02-25T05:00:00Z","v":1682209,"vw":121.114258},{"c":121.35,"h":122.3294,"l":120.94,"n":21440,"o":121.44,"t":"2025-02-26T05:00:00Z","v":1445635,"vw":121.689934},{"c":119.52,"h":121.56,"l":119.475,"n":26181,"o":121.44,"t":"2025-02-27T05:00:00Z","v":2786509,"vw":120.740738},{"c":120.57,"h":120.635,"l":118.745,"n":34142,"o":119.315,"t":"2025-02-28T05:00:00Z","v":2975179,"vw":119.545804},{"c":119.29,"h":121.74,"l":118.58,"n":42543,"o":121.49,"t":"2025-03-03T05:00:00Z","v":3612976,"vw":120.228623},{"c":118.42,"h":120.01,"l":117.15,"n":42493,"o":118.6,"t":"2025-03-04T05:00:00Z","v":2562679,"vw":118.272207},{"c":120.38,"h":120.665,"l":118.63,"n":36092,"o":119.05,"t":"2025-03-05T05:00:00Z","v":3412606,"vw":119.704585},{"c":118.59,"h":120.06,"l":118.21,"n":29924,"o":119.2,"t":"2025-03-06T05:00:00Z","v":1798886,"vw":118.9506},{"c":119.34,"h":119.58,"l":117.495,"n":32081,"o":118.42,"t":"2025-03-07T05:00:00Z","v":2314713,"vw":118.651145},{"c":116.3,"h":117.96,"l":115.385,"n":44218,"o":117.45,"t":"2025-03-10T04:00:00Z","v":2893811,"vw":116.771116},{"c":115.83,"h":116.87,"l":114.93,"n":30317,"o":116.29,"t":"2025-03-11T04:00:00Z","v":2011309,"vw":115.923179},{"c":116.46,"h":117.045,"l":115.465,"n":18148,"o":116.84,"t":"2025-03-12T04:00:00Z","v":1426613,"vw":116.459151},{"c":115.08,"h":116.31,"l":114.78,"n":25623,"o":116.09,"t":"2025-03-13T04:00:00Z","v":1691360,"vw":115.380798},{"c":117.47,"h":117.62,"l":116.1,"n":25360,"o":116.18,"t":"2025-03-14T04:00:00Z","v":2054901,"vw":117.191112},{"c":118.64,"h":119.059,"l":117.52,"n":24792,"o":117.52,"t":"2025-03-17T04:00:00Z","v":1370826,"vw":118.373108},{"c":117.79,"h":118.38,"l":117.4,"n":21772,"o":118.29,"t":"2025-03-18T04:00:00Z","v":1690125,"vw":117.735204},{"c":118.76,"h":119.4383,"l":117.76,"n":15079,"o":118.03,"t":"2025-03-19T04:00:00Z","v":1170651,"vw":118.437335},{"c":118.25,"h":118.85,"l":117.54,"n":19141,"o":117.68,"t":"2025-03-20T04:00:00Z","v":1589470,"vw":118.428733},{"c":117.6,"h":117.71,"l":116.66,"n":16896,"o":116.94,"t":"2025-03-21T04:00:00Z","v":905399,"vw":117.184055},{"c":119.09,"h":119.2,"l":118.27,"n":22739,"o":118.27,"t":"2025-03-24T04:00:00Z","v":1425792,"vw":118.880227},{"c":119.32,"h":119.55,"l":119.08,"n":18459,"o":119.4,"t":"2025-03-25T04:00:00Z","v":1325162,"vw":119.349535},{"c":118.02,"h":119.3344,"l":117.715,"n":22370,"o":119.09,"t":"2025-03-26T04:00:00Z","v":1211645,"vw":118.381958},{"c":117.89,"h":118.45,"l":117.375,"n":15741,"o":117.8,"t":"2025-03-27T04:00:00Z","v":1074128,"vw":117.990988},{"c":115.82,"h":117.4801,"l":115.66,"n":40073,"o":117.44,"t":"2025-03-28T04:00:00Z","v":2363366,"vw":116.219621},{"c":115.95,"h":116.23,"l":113.8301,"n":45537,"o":114.5,"t":"2025-03-31T04:00:00Z","v":3541594,"vw":114.956641},{"c":116.33,"h":116.63,"l":114.99,"n":25416,"o":115.56,"t":"2025-04-01T04:00:00Z","v":1659534,"vw":115.82059},{"c":117.02,"h":117.37,"l":115.24,"n":18493,"o":115.27,"t":"2025-04-02T04:00:00Z","v":1239194,"vw":116.488384},{"c":112.4,"h":114.29,"l":112.29,"n":72507,"o":113.87,"t":"2025-04-03T04:00:00Z","v":4738206,"vw":113.198587},{"c":105.7,"h":109.31,"l":105.59,"n":81883,"o":109.01,"t":"2025-04-04T04:00:00Z","v":6540065,"vw":106.967506},{"c":104.43,"h":108.35,"l":100.89,"n":71825,"o":102.09,"t":"2025-04-07T04:00:00Z","v":5704329,"vw":103.620361},{"c":103.16,"h":108.3,"l":101.82,"n":60741,"o":108.04,"t":"2025-04-08T04:00:00Z","v":4175192,"vw":105.27162},{"c":111.98,"h":112.64,"l":102.4688,"n":53907,"o":102.92,"t":"2025-04-09T04:00:00Z","v":5327387,"vw":106.414315},{"c":108.86,"h":110.2499,"l":106.06,"n":50306,"o":110,"t":"2025-04-10T04:00:00Z","v":3325409,"vw":108.644344},{"c":111.11,"h":111.3202,"l":108.39,"n":43876,"o":109.02,"t":"2025-04-11T04:00:00Z","v":3187197,"vw":109.940796},{"c":112.16,"h":112.97,"l":111.16,"n":48937,"o":112.64,"t":"2025-04-14T04:00:00Z","v":4323339,"vw":112.332769},{"c":112.27,"h":113.155,"l":112.09,"n":26716,"o":112.51,"t":"2025-04-15T04:00:00Z","v":1895583,"vw":112.560858},{"c":110.6,"h":112.12,"l":109.71,"n":29778,"o":111.43,"t":"2025-04-16T04:00:00Z","v":2762425,"vw":110.908057},{"c":111.18,"h":111.9795,"l":110.705,"n":23165,"o":111.23,"t":"2025-04-17T04:00:00Z","v":1728825,"vw":111.41199},{"c":109.46,"h":110.9128,"l":108.42,"n":31956,"o":110.71,"t":"2025-04-21T04:00:00Z","v":1751703,"vw":109.308473},{"c":111.85,"h":112.385,"l":110.54,"n":23089,"o":110.57,"t":"2025-04-22T04:00:00Z","v":1868732,"vw":111.539109},{"c":113.28,"h":114.92,"l":112.92,"n":39719,"o":114.16,"t":"2025-04-23T04:00:00Z","v":3889203,"vw":114.073795},{"c":115.25,"h":115.34,"l":113.26,"n":25906,"o":113.26,"t":"2025-04-24T04:00:00Z","v":3142552,"vw":114.53551},{"c":115.8,"h":115.87,"l":114.6202,"n":25001,"o":115.07,"t":"2025-04-25T04:00:00Z","v":2300444,"vw":115.437955},{"c":116.13,"h":116.35,"l":115.06,"n":35897,"o":116,"t":"2025-04-28T04:00:00Z","v":5356414,"vw":115.622082},{"c":116.66,"h":116.88,"l":115.815,"n":28340,"o":115.87,"t":"2025-04-29T04:00:00Z","v":2407584,"vw":116.317994},{"c":116.6,"h":116.97,"l":114.48,"n":27142,"o":115.53,"t":"2025-04-30T04:00:00Z","v":2252863,"vw":115.61624},{"c":117.02,"h":117.9599,"l":116.87,"n":18548,"o":117.67,"t":"2025-05-01T04:00:00Z","v":1487556,"vw":117.388419},{"c":119.06,"h":119.23,"l":118.34,"n":25034,"o":118.62,"t":"2025-05-02T04:00:00Z","v":1592710,"vw":118.914914},{"c":118.8,"h":119.305,"l":118.58,"n":24561,"o":118.76,"t":"2025-05-05T04:00:00Z","v":1762196,"vw":118.987915},{"c":118.13,"h":118.85,"l":117.77,"n":35650,"o":117.98,"t":"2025-05-06T04:00:00Z","v":5454584,"vw":118.337108},{"c":118.21,"h":118.61,"l":117.4444,"n":23887,"o":118.14,"t":"2025-05-07T04:00:00Z","v":2985081,"vw":118.014923},{"c":118.62,"h":119.5464,"l":118.22,"n":20597,"o":118.89,"t":"2025-05-08T04:00:00Z","v":1578175,"vw":118.992523},{"c":118.79,"h":119.405,"l":118.525,"n":27465,"o":119.25,"t":"2025-05-09T04:00:00Z","v":3546612,"vw":118.84997},{"c":121.73,"h":121.73,"l":120.64,"n":33386,"o":121.5,"t":"2025-05-12T04:00:00Z","v":2741854,"vw":121.268109},{"c":122.33,"h":122.73,"l":121.55,"n":28094,"o":121.69,"t":"2025-05-13T04:00:00Z","v":2485566,"vw":122.354805},{"c":122.33,"h":122.74,"l":122.04,"n":25136,"o":122.65,"t":"2025-05-14T04:00:00Z","v":1765678,"vw":122.406357},{"c":123.02,"h":123.05,"l":122.06,"n":27817,"o":122.34,"t":"2025-05-15T04:00:00Z","v":1986785,"vw":122.622715},{"c":123.62,"h":123.64,"l":122.7323,"n":20388,"o":123.015,"t":"2025-05-16T04:00:00Z","v":1314188,"vw":123.201485},{"c":123.96,"h":124,"l":122.69,"n":32608,"o":122.72,"t":"2025-05-19T04:00:00Z","v":2304026,"vw":123.541624},{"c":123.83,"h":123.965,"l":123.32,"n":18769,"o":123.77,"t":"2025-05-20T04:00:00Z","v":1891174,"vw":123.750602},{"c":122.28,"h":123.95,"l":122.095,"n":26963,"o":123.38,"t":"2025-05-21T04:00:00Z","v":1696878,"vw":123.035852},{"c":122.19,"h":122.78,"l":121.83,"n":21663,"o":122.25,"t":"2025-05-22T04:00:00Z","v":1431163,"vw":122.314721},{"c":121.91,"h":122.29,"l":121,"n":24472,"o":121.15,"t":"2025-05-23T04:00:00Z","v":1955883,"vw":121.636294},{"c":123.89,"h":123.93,"l":122.8875,"n":33533,"o":123.26,"t":"2025-05-27T04:00:00Z","v":2607030,"vw":123.459342},{"c":123.04,"h":123.91,"l":122.91,"n":28540,"o":123.91,"t":"2025-05-28T04:00:00Z","v":1893845,"vw":123.345603},{"c":123.54,"h":124.1,"l":122.8,"n":27691,"o":124.1,"t":"2025-05-29T04:00:00Z","v":1701218,"vw":123.424312},{"c":123.37,"h":123.63,"l":122.2,"n":28131,"o":123.25,"t":"2025-05-30T04:00:00Z","v":1695497,"vw":123.173221},{"c":124.19,"h":124.22,"l":122.695,"n":32286,"o":123.21,"t":"2025-06-02T04:00:00Z","v":1823317,"vw":123.605726},{"c":124.51,"h":124.68,"l":123.68,"n":24566,"o":123.93,"t":"2025-06-03T04:00:00Z","v":1557134,"vw":124.329188},{"c":124.8,"h":125.16,"l":124.7,"n":24463,"o":124.86,"t":"2025-06-04T04:00:00Z","v":1517303,"vw":124.973734},{"c":124.46,"h":125.3911,"l":124.1335,"n":28978,"o":125.33,"t":"2025-06-05T04:00:00Z","v":1883132,"vw":124.892491},{"c":125.43,"h":125.65,"l":125.06,"n":28294,"o":125.33,"t":"2025-06-06T04:00:00Z","v":2745695,"vw":125.442542},{"c":125.64,"h":126,"l":125.38,"n":29310,"o":125.71,"t":"2025-06-09T04:00:00Z","v":2784408,"vw":125.734517},{"c":126.24,"h":126.265,"l":125.6,"n":25180,"o":125.93,"t":"2025-06-10T04:00:00Z","v":1676127,"vw":126.024833},{"c":126,"h":126.72,"l":125.75,"n":23124,"o":126.61,"t":"2025-06-11T04:00:00Z","v":1978339,"vw":126.415199},{"c":126.54,"h":126.58,"l":125.8818,"n":20423,"o":126.11,"t":"2025-06-12T04:00:00Z","v":1527763,"vw":126.33159},{"c":124.95,"h":125.92,"l":124.7,"n":35912,"o":125.38,"t":"2025-06-13T04:00:00Z","v":3691837,"vw":125.245282},{"c":126.04,"h":126.65,"l":125.8,"n":29158,"o":125.98,"t":"2025-06-16T04:00:00Z","v":2468188,"vw":126.195552},{"c":124.81,"h":125.74,"l":124.64,"n":28955,"o":125.57,"t":"2025-06-17T04:00:00Z","v":2368405,"vw":125.16594},{"c":124.88,"h":125.57,"l":124.7,"n":28015,"o":125.13,"t":"2025-06-18T04:00:00Z","v":2208653,"vw":125.159619},{"c":123.74,"h":125.05,"l":123.605,"n":35620,"o":125.05,"t":"2025-06-20T04:00:00Z","v":2992254,"vw":124.067613},{"c":124.92,"h":124.92,"l":123.19,"n":39010,"o":123.58,"t":"2025-06-23T04:00:00Z","v":3919832,"vw":124.237805},{"c":126.49,"h":126.675,"l":125.77,"n":35083,"o":125.88,"t":"2025-06-24T04:00:00Z","v":4474159,"vw":126.303641},{"c":126.27,"h":126.69,"l":126.02,"n":29612,"o":126.49,"t":"2025-06-25T04:00:00Z","v":3086138,"vw":126.246719},{"c":127.45,"h":127.515,"l":126.7407,"n":25678,"o":126.89,"t":"2025-06-26T04:00:00Z","v":2036826,"vw":127.233695},{"c":128,"h":128.38,"l":127.32,"n":30674,"o":127.8,"t":"2025-06-27T04:00:00Z","v":2292865,"vw":127.93506},{"c":128.52,"h":128.675,"l":127.99,"n":44666,"o":128.24,"t":"2025-06-30T04:00:00Z","v":4039098,"vw":128.297886},{"c":128.53,"h":128.745,"l":128.12,"n":32431,"o":128.28,"t":"2025-07-01T04:00:00Z","v":2137585,"vw":128.466378},{"c":129.11,"h":129.11,"l":128.22,"n":32451,"o":128.32,"t":"2025-07-02T04:00:00Z","v":2313675,"vw":128.685339},{"c":129.79,"h":129.9499,"l":129.36,"n":20037,"o":129.36,"t":"2025-07-03T04:00:00Z","v":1389793,"vw":129.77488},{"c":128.61,"h":129.44,"l":128.155,"n":41184,"o":129.19,"t":"2025-07-07T04:00:00Z","v":2520716,"vw":128.868736},{"c":128.88,"h":129.17,"l":128.65,"n":42862,"o":128.89,"t":"2025-07-08T04:00:00Z","v":4462136,"vw":128.912957},{"c":129.65,"h":129.65,"l":128.97,"n":39118,"o":129.38,"t":"2025-07-09T04:00:00Z","v":3199202,"vw":129.453218},{"c":129.89,"h":130.05,"l":129.3225,"n":25656,"o":129.62,"t":"2025-07-10T04:00:00Z","v":2040666,"vw":129.866903},{"c":129.24,"h":129.445,"l":129.02,"n":31332,"o":129.21,"t":"2025-07-11T04:00:00Z","v":2440924,"vw":129.253413},{"c":129.47,"h":129.545,"l":128.94,"n":29598,"o":129.09,"t":"2025-07-14T04:00:00Z","v":1767520,"vw":129.279261},{"c":128.81,"h":130.05,"l":128.78,"n":28207,"o":129.99,"t":"2025-07-15T04:00:00Z","v":1771263,"vw":129.288624},{"c":129.32,"h":129.385,"l":128.2,"n":31022,"o":129.28,"t":"2025-07-16T04:00:00Z","v":3181558,"vw":129.092663},{"c":129.98,"h":130.07,"l":129.25,"n":25844,"o":129.31,"t":"2025-07-17T04:00:00Z","v":1775937,"vw":129.763373},{"c":129.87,"h":130.49,"l":129.71,"n":26139,"o":130.49,"t":"2025-07-18T04:00:00Z","v":2014719,"vw":130.038931},{"c":130.19,"h":130.84,"l":130.155,"n":29268,"o":130.27,"t":"2025-07-21T04:00:00Z","v":3618116,"vw":130.536777},{"c":130.55,"h":130.615,"l":129.775,"n":26260,"o":130.29,"t":"2025-07-22T04:00:00Z","v":2568454,"vw":130.28365},{"c":132.05,"h":132.05,"l":131.11,"n":32428,"o":131.445,"t":"2025-07-23T04:00:00Z","v":2981270,"vw":131.595192},{"c":131.7,"h":132.075,"l":131.67,"n":46833,"o":131.96,"t":"2025-07-24T04:00:00Z","v":2582309,"vw":131.92398},{"c":131.98,"h":132.0399,"l":131.4,"n":21696,"o":131.49,"t":"2025-07-25T04:00:00Z","v":1400524,"vw":131.741299},{"c":131.32,"h":131.7,"l":131.09,"n":28676,"o":131.67,"t":"2025-07-28T04:00:00Z","v":1877141,"vw":131.438667},{"c":131.08,"h":131.6871,"l":130.92,"n":24831,"o":131.63,"t":"2025-07-29T04:00:00Z","v":2040727,"vw":131.24204},{"c":130.62,"h":131.38,"l":130.115,"n":33742,"o":131.08,"t":"2025-07-30T04:00:00Z","v":2920026,"vw":130.735655},{"c":129.93,"h":131.3,"l":129.73,"n":31461,"o":131.3,"t":"2025-07-31T04:00:00Z","v":3032940,"vw":130.604567},{"c":128.41,"h":129.08,"l":127.79,"n":73471,"o":129.08,"t":"2025-08-01T04:00:00Z","v":7426971,"vw":128.325802},{"c":130.21,"h":130.23,"l":129.35,"n":38953,"o":129.5,"t":"2025-08-04T04:00:00Z","v":2642351,"vw":129.882753},{"c":129.95,"h":130.625,"l":129.6091,"n":24273,"o":130.52,"t":"2025-08-05T04:00:00Z","v":1751894,"vw":130.058207},{"c":130.8,"h":130.92,"l":130.06,"n":25213,"o":130.36,"t":"2025-08-06T04:00:00Z","v":2104937,"vw":130.566424},{"c":131.04,"h":131.88,"l":130.48,"n":30850,"o":131.77,"t":"2025-08-07T04:00:00Z","v":2398660,"vw":131.139503},{"c":131.81,"h":131.945,"l":131.37,"n":20884,"o":131.41,"t":"2025-08-08T04:00:00Z","v":1731319,"vw":131.723428},{"c":131.46,"h":131.98,"l":131.26,"n":27879,"o":131.91,"t":"2025-08-11T04:00:00Z","v":2595039,"vw":131.651475},{"c":133.03,"h":133.03,"l":131.8,"n":23001,"o":132,"t":"2025-08-12T04:00:00Z","v":1919770,"vw":132.501393},{"c":133.7,"h":133.75,"l":133.27,"n":28529,"o":133.56,"t":"2025-08-13T04:00:00Z","v":3866845,"vw":133.468751},{"c":133.38,"h":133.48,"l":132.8965,"n":27733,"o":133.09,"t":"2025-08-14T04:00:00Z","v":2047649,"vw":133.144953},{"c":133.38,"h":133.87,"l":133.2,"n":29102,"o":133.87,"t":"2025-08-15T04:00:00Z","v":1811972,"vw":133.466077},{"c":133.45,"h":133.505,"l":133.18,"n":36524,"o":133.37,"t":"2025-08-18T04:00:00Z","v":3238029,"vw":133.367358},{"c":132.84,"h":133.665,"l":132.63,"n":32729,"o":133.38,"t":"2025-08-19T04:00:00Z","v":2295910,"vw":132.992902},{"c":132.67,"h":132.9199,"l":131.86,"n":40109,"o":132.91,"t":"2025-08-20T04:00:00Z","v":3283374,"vw":132.38794},{"c":132.19,"h":132.585,"l":131.92,"n":27794,"o":132.26,"t":"2025-08-21T04:00:00Z","v":1920367,"vw":132.249403},{"c":134.45,"h":134.66,"l":132.6595,"n":35180,"o":132.74,"t":"2025-08-22T04:00:00Z","v":2948373,"vw":134.167481},{"c":133.57,"h":134.26,"l":133.55,"n":30474,"o":134.08,"t":"2025-08-25T04:00:00Z","v":1978012,"vw":133.973502},{"c":133.92,"h":133.96,"l":133.341,"n":25451,"o":133.37,"t":"2025-08-26T04:00:00Z","v":2130550,"vw":133.593353},{"c":133.98,"h":134.08,"l":133.38,"n":24357,"o":133.45,"t":"2025-08-27T04:00:00Z","v":1827575,"vw":133.790668},{"c":134.51,"h":134.59,"l":133.935,"n":31985,"o":134.195,"t":"2025-08-28T04:00:00Z","v":2474661,"vw":134.332505},{"c":133.77,"h":134.1,"l":133.43,"n":38834,"o":134.03,"t":"2025-08-29T04:00:00Z","v":4013044,"vw":133.72636},{"c":132.81,"h":132.86,"l":131.89,"n":50330,"o":132.31,"t":"2025-09-02T04:00:00Z","v":2749951,"vw":132.377122},{"c":133.3,"h":133.429,"l":132.77,"n":36444,"o":133.17,"t":"2025-09-03T04:00:00Z","v":4118600,"vw":133.188243},{"c":134.25,"h":134.26,"l":133.21,"n":29680,"o":133.435,"t":"2025-09-04T04:00:00Z","v":2359376,"vw":133.761993},{"c":134.38,"h":135.3,"l":133.655,"n":60235,"o":135.06,"t":"2025-09-05T04:00:00Z","v":9390398,"vw":134.346185},{"c":135.11,"h":135.205,"l":134.7,"n":32200,"o":134.89,"t":"2025-09-08T04:00:00Z","v":1983632,"vw":134.974699},{"c":135.24,"h":135.32,"l":134.75,"n":31106,"o":135.09,"t":"2025-09-09T04:00:00Z","v":2166794,"vw":135.100757},{"c":135.53,"h":136.045,"l":135.25,"n":30766,"o":135.86,"t":"2025-09-10T04:00:00Z","v":2100274,"vw":135.651341},{"c":136.87,"h":136.95,"l":135.9239,"n":34957,"o":136.02,"t":"2025-09-11T04:00:00Z","v":2223582,"vw":136.65977},{"c":136.6,"h":136.905,"l":136.505,"n":25905,"o":136.77,"t":"2025-09-12T04:00:00Z","v":1549272,"vw":136.700479},{"c":137.37,"h":137.385,"l":137.06,"n":30849,"o":137.16,"t":"2025-09-15T04:00:00Z","v":2016973,"vw":137.265583},{"c":137.32,"h":137.61,"l":137.02,"n":25848,"o":137.61,"t":"2025-09-16T04:00:00Z","v":2512238,"vw":137.311872},{"c":137.12,"h":137.91,"l":136.31,"n":52366,"o":137.38,"t":"2025-09-17T04:00:00Z","v":4474368,"vw":137.272531},{"c":137.76,"h":138.11,"l":137.2,"n":28764,"o":137.54,"t":"2025-09-18T04:00:00Z","v":2821469,"vw":137.804354},{"c":137.47,"h":137.6109,"l":136.95,"n":31978,"o":137.49,"t":"2025-09-19T04:00:00Z","v":2449538,"vw":137.329452},{"c":138.03,"h":138.0981,"l":137.235,"n":31887,"o":137.36,"t":"2025-09-22T04:00:00Z","v":2562789,"vw":137.771389},{"c":137.51,"h":138.35,"l":137.33,"n":36749,"o":138.21,"t":"2025-09-23T04:00:00Z","v":3087763,"vw":137.882952},{"c":136.89,"h":137.58,"l":136.6853,"n":28320,"o":137.51,"t":"2025-09-24T04:00:00Z","v":2253692,"vw":137.085084},{"c":136.12,"h":136.361,"l":135.475,"n":41608,"o":136.21,"t":"2025-09-25T04:00:00Z","v":2857234,"vw":136.002655},{"c":136.86,"h":136.88,"l":136.13,"n":30779,"o":136.28,"t":"2025-09-26T04:00:00Z","v":2719923,"vw":136.572709},{"c":137.38,"h":137.6,"l":137.095,"n":39016,"o":137.44,"t":"2025-09-29T04:00:00Z","v":2553632,"vw":137.374303},{"c":137.8,"h":137.92,"l":137.015,"n":35530,"o":137.24,"t":"2025-09-30T04:00:00Z","v":2948930,"vw":137.413418},{"c":138.51,"h":138.605,"l":137.66,"n":32165,"o":137.66,"t":"2025-10-01T04:00:00Z","v":2029769,"vw":138.248547},{"c":138.71,"h":139.0411,"l":138.12,"n":32725,"o":138.97,"t":"2025-10-02T04:00:00Z","v":2271193,"vw":138.58016},{"c":139.08,"h":139.65,"l":138.81,"n":32699,"o":139.13,"t":"2025-10-03T04:00:00Z","v":1941116,"vw":139.294152},{"c":139.58,"h":139.799,"l":139.22,"n":35713,"o":139.62,"t":"2025-10-06T04:00:00Z","v":2162147,"vw":139.588472},{"c":138.72,"h":139.68,"l":138.54,"n":36425,"o":139.58,"t":"2025-10-07T04:00:00Z","v":2614707,"vw":138.930976},{"c":139.47,"h":139.5,"l":138.86,"n":28721,"o":139,"t":"2025-10-08T04:00:00Z","v":1640038,"vw":139.28781},{"c":138.74,"h":139.63,"l":138.4,"n":37003,"o":139.6,"t":"2025-10-09T04:00:00Z","v":2443821,"vw":138.873597},{"c":135.16,"h":139.07,"l":135.11,"n":58980,"o":138.83,"t":"2025-10-10T04:00:00Z","v":3920662,"vw":136.906943},{"c":137.32,"h":137.565,"l":136.605,"n":42399,"o":136.83,"t":"2025-10-13T04:00:00Z","v":2499794,"vw":137.037588},{"c":137.25,"h":137.905,"l":135.48,"n":44644,"o":136.07,"t":"2025-10-14T04:00:00Z","v":3824694,"vw":136.966826},{"c":138.02,"h":138.88,"l":136.94,"n":39899,"o":138.335,"t":"2025-10-15T04:00:00Z","v":4691420,"vw":138.240893},{"c":137.65,"h":138.935,"l":137.02,"n":49190,"o":138.66,"t":"2025-10-16T04:00:00Z","v":3535605,"vw":137.870093},{"c":138.08,"h":138.295,"l":136.95,"n":58603,"o":137.3,"t":"2025-10-17T04:00:00Z","v":7243906,"vw":137.585685},{"c":139.45,"h":139.63,"l":138.67,"n":38345,"o":138.795,"t":"2025-10-20T04:00:00Z","v":2800621,"vw":139.396382},{"c":139.09,"h":139.4444,"l":138.83,"n":29883,"o":139.27,"t":"2025-10-21T04:00:00Z","v":1680506,"vw":139.177515},{"c":138.49,"h":139.27,"l":137.69,"n":37181,"o":139.18,"t":"2025-10-22T04:00:00Z","v":2135836,"vw":138.552451},{"c":139.4,"h":139.625,"l":138.63,"n":29799,"o":138.63,"t":"2025-10-23T04:00:00Z","v":1688081,"vw":139.17511},{"c":140.28,"h":140.56,"l":140.1,"n":27033,"o":140.17,"t":"2025-10-24T04:00:00Z","v":1490142,"vw":140.379019},{"c":141.68,"h":141.735,"l":141.235,"n":37101,"o":141.27,"t":"2025-10-27T04:00:00Z","v":2164876,"vw":141.435123},{"c":141.78,"h":142.09,"l":141.42,"n":30973,"o":141.8,"t":"2025-10-28T04:00:00Z","v":2213560,"vw":141.763883},{"c":141.59,"h":142.2099,"l":140.84,"n":53261,"o":142.17,"t":"2025-10-29T04:00:00Z","v":3233228,"vw":141.802037},{"c":140.34,"h":141.275,"l":140.315,"n":59566,"o":140.8,"t":"2025-10-30T04:00:00Z","v":5374244,"vw":140.862802},{"c":140.59,"h":140.99,"l":139.97,"n":43487,"o":140.99,"t":"2025-10-31T04:00:00Z","v":2426998,"vw":140.605896},{"c":140.76,"h":141.18,"l":140.09,"n":44060,"o":141.1,"t":"2025-11-03T05:00:00Z","v":2903097,"vw":140.643828},{"c":138.99,"h":139.92,"l":138.9,"n":45199,"o":139.25,"t":"2025-11-04T05:00:00Z","v":2352329,"vw":139.283477},{"c":139.75,"h":140.245,"l":138.96,"n":37023,"o":139.035,"t":"2025-11-05T05:00:00Z","v":2283451,"vw":139.751334},{"c":138.5,"h":139.78,"l":138.18,"n":55097,"o":139.6,"t":"2025-11-06T05:00:00Z","v":3046878,"vw":138.817667},{"c":138.83,"h":138.86,"l":136.9001,"n":52778,"o":138.11,"t":"2025-11-07T05:00:00Z","v":2999428,"vw":137.971919},{"c":140.77,"h":140.905,"l":139.6,"n":43453,"o":140.04,"t":"2025-11-10T05:00:00Z","v":4168695,"vw":140.267257},{"c":141.15,"h":141.33,"l":140.5,"n":32631,"o":140.655,"t":"2025-11-11T05:00:00Z","v":2296927,"vw":140.988915},{"c":141.49,"h":141.63,"l":141.11,"n":29695,"o":141.55,"t":"2025-11-12T05:00:00Z","v":2500439,"vw":141.439371},{"c":139.29,"h":141.16,"l":139.06,"n":50681,"o":141.08,"t":"2025-11-13T05:00:00Z","v":3749879,"vw":140.099305},{"c":139.24,"h":139.9582,"l":137.73,"n":60763,"o":138.135,"t":"2025-11-14T05:00:00Z","v":3513612,"vw":139.019897},{"c":137.71,"h":139.295,"l":137.07,"n":59575,"o":138.65,"t":"2025-11-17T05:00:00Z","v":5049661,"vw":138.513111},{"c":136.68,"h":137.44,"l":135.705,"n":76710,"o":136.75,"t":"2025-11-18T05:00:00Z","v":6751865,"vw":136.679336},{"c":136.82,"h":137.7,"l":136.07,"n":47451,"o":136.64,"t":"2025-11-19T05:00:00Z","v":3084111,"vw":136.832867},{"c":134.73,"h":138.88,"l":134.6701,"n":114989,"o":138.51,"t":"2025-11-20T05:00:00Z","v":8104211,"vw":136.493978},{"c":136.15,"h":137.01,"l":134.48,"n":84192,"o":135.28,"t":"2025-11-21T05:00:00Z","v":4733928,"vw":135.649404},{"c":137.8,"h":137.9,"l":136.4,"n":45030,"o":136.6,"t":"2025-11-24T05:00:00Z","v":4782977,"vw":137.442928},{"c":139.08,"h":139.235,"l":137.11,"n":38712,"o":137.85,"t":"2025-11-25T05:00:00Z","v":2834744,"vw":138.348669},{"c":140.22,"h":140.53,"l":139.5,"n":38390,"o":139.64,"t":"2025-11-26T05:00:00Z","v":4283875,"vw":140.277869},{"c":140.89,"h":140.94,"l":140.27,"n":27233,"o":140.33,"t":"2025-11-28T05:00:00Z","v":1657571,"vw":140.618016},{"c":140.22,"h":140.845,"l":140.07,"n":47611,"o":140.17,"t":"2025-12-01T05:00:00Z","v":2804120,"vw":140.384264},{"c":140.48,"h":140.8,"l":140.05,"n":34517,"o":140.66,"t":"2025-12-02T05:00:00Z","v":1996445,"vw":140.520955},{"c":141.06,"h":141.2,"l":140.24,"n":35163,"o":140.35,"t":"2025-12-03T05:00:00Z","v":2790205,"vw":140.881414},{"c":141.28,"h":141.55,"l":140.835,"n":34320,"o":141.5,"t":"2025-12-04T05:00:00Z","v":3958170,"vw":141.181743},{"c":141.56,"h":142.155,"l":141.385,"n":38409,"o":141.7,"t":"2025-12-05T05:00:00Z","v":3904467,"vw":141.695187},{"c":141.13,"h":141.78,"l":140.81,"n":38524,"o":141.78,"t":"2025-12-08T05:00:00Z","v":3192040,"vw":141.223111},{"c":140.97,"h":141.47,"l":140.92,"n":31023,"o":141.02,"t":"2025-12-09T05:00:00Z","v":2519678,"vw":141.175843},{"c":142.17,"h":142.48,"l":140.82,"n":47219,"o":141.01,"t":"2025-12-10T05:00:00Z","v":4262287,"vw":141.346531},{"c":142.56,"h":142.655,"l":141.405,"n":47056,"o":141.91,"t":"2025-12-11T05:00:00Z","v":3182517,"vw":142.1709},{"c":141.22,"h":142.6443,"l":140.695,"n":54443,"o":142.62,"t":"2025-12-12T05:00:00Z","v":3720736,"vw":141.649625},{"c":141.22,"h":142.2,"l":141,"n":49504,"o":142.12,"t":"2025-12-15T05:00:00Z","v":3988206,"vw":141.592207},{"c":140.68,"h":141.17,"l":140.035,"n":54101,"o":140.91,"t":"2025-12-16T05:00:00Z","v":3710006,"vw":140.58167},{"c":139.39,"h":141,"l":139.33,"n":51912,"o":140.85,"t":"2025-12-17T05:00:00Z","v":2634978,"vw":140.087776},{"c":140.44,"h":141.27,"l":140.1769,"n":39420,"o":140.61,"t":"2025-12-18T05:00:00Z","v":2187032,"vw":140.719912},{"c":140.5,"h":140.755,"l":139.86,"n":42163,"o":139.9,"t":"2025-12-19T05:00:00Z","v":3108585,"vw":140.399919},{"c":141.34,"h":141.475,"l":140.97,"n":41536,"o":141.23,"t":"2025-12-22T05:00:00Z","v":3065822,"vw":141.237661},{"c":142.01,"h":142.05,"l":141.375,"n":36286,"o":141.45,"t":"2025-12-23T05:00:00Z","v":2762577,"vw":141.74015},{"c":142.36,"h":142.46,"l":142.01,"n":23227,"o":142.04,"t":"2025-12-24T05:00:00Z","v":1430057,"vw":142.248918},{"c":142.5,"h":142.61,"l":142.225,"n":38951,"o":142.55,"t":"2025-12-26T05:00:00Z","v":1699021,"vw":142.415585},{"c":142.01,"h":142.3,"l":141.67,"n":45930,"o":142.12,"t":"2025-12-29T05:00:00Z","v":2760412,"vw":141.937427},{"c":141.98,"h":142.35,"l":141.95,"n":39297,"o":142.15,"t":"2025-12-30T05:00:00Z","v":2538632,"vw":142.129649},{"c":141.06,"h":142.05,"l":141.025,"n":47467,"o":141.965,"t":"2025-12-31T05:00:00Z","v":3672560,"vw":141.494934},{"c":142.1,"h":142.47,"l":141.38,"n":82076,"o":142.26,"t":"2026-01-02T05:00:00Z","v":4387715,"vw":141.929454},{"c":143.3,"h":143.5,"l":142.675,"n":75855,"o":142.73,"t":"2026-01-05T05:00:00Z","v":7378807,"vw":143.212897},{"c":144.14,"h":144.22,"l":143.485,"n":53660,"o":143.55,"t":"2026-01-06T05:00:00Z","v":4700553,"vw":143.946075},{"c":143.54,"h":144.27,"l":143.46,"n":60868,"o":144.12,"t":"2026-01-07T05:00:00Z","v":7542293,"vw":143.830859},{"c":143.64,"h":143.72,"l":143.12,"n":44723,"o":143.32,"t":"2026-01-08T05:00:00Z","v":3069971,"vw":143.446546},{"c":144.59,"h":144.76,"l":143.72,"n":53015,"o":143.92,"t":"2026-01-09T05:00:00Z","v":3998706,"vw":144.313723},{"c":145.24,"h":145.315,"l":144.37,"n":44633,"o":144.38,"t":"2026-01-12T05:00:00Z","v":3400799,"vw":144.949977},{"c":144.7,"h":145.255,"l":144.38,"n":54168,"o":145.18,"t":"2026-01-13T05:00:00Z","v":4232103,"vw":144.76248},{"c":144.6,"h":144.6758,"l":143.835,"n":63946,"o":144.485,"t":"2026-01-14T05:00:00Z","v":4545073,"vw":144.271578},{"c":144.93,"h":145.55,"l":144.83,"n":50283,"o":145.34,"t":"2026-01-15T05:00:00Z","v":4058563,"vw":145.23194},{"c":144.93,"h":145.235,"l":144.48,"n":44390,"o":145.23,"t":"2026-01-16T05:00:00Z","v":3127653,"vw":144.990526},{"c":142.45,"h":143.74,"l":142.2846,"n":93806,"o":143.16,"t":"2026-01-20T05:00:00Z","v":7591373,"vw":142.976669},{"c":144.12,"h":144.75,"l":142.73,"n":78927,"o":143.1,"t":"2026-01-21T05:00:00Z","v":6825892,"vw":143.777519},{"c":144.92,"h":145.325,"l":144.56,"n":56087,"o":145,"t":"2026-01-22T05:00:00Z","v":5292980,"vw":144.974363},{"c":145.2,"h":145.32,"l":144.5101,"n":45206,"o":144.74,"t":"2026-01-23T05:00:00Z","v":3791679,"vw":145.028182},{"c":145.84,"h":146.1499,"l":145.53,"n":57487,"o":145.67,"t":"2026-01-26T05:00:00Z","v":4678606,"vw":145.939117},{"c":147.05,"h":147.15,"l":146.48,"n":43881,"o":146.51,"t":"2026-01-27T05:00:00Z","v":4936866,"vw":146.8917},{"c":146.8,"h":147.259,"l":146.32,"n":52432,"o":147.15,"t":"2026-01-28T05:00:00Z","v":4430290,"vw":146.764542},{"c":146.72,"h":147.48,"l":144.85,"n":70735,"o":147.48,"t":"2026-01-29T05:00:00Z","v":8850029,"vw":146.094718},{"c":145.45,"h":146.4,"l":144.6,"n":103818,"o":146.1,"t":"2026-01-30T05:00:00Z","v":13316013,"vw":145.495311},{"c":146.15,"h":146.43,"l":145.07,"n":67880,"o":145.175,"t":"2026-02-02T05:00:00Z","v":4177353,"vw":145.940712},{"c":145.61,"h":146.56,"l":144.3855,"n":86060,"o":146.45,"t":"2026-02-03T05:00:00Z","v":5718653,"vw":145.475574},{"c":145.13,"h":146.395,"l":144.31,"n":86415,"o":146.27,"t":"2026-02-04T05:00:00Z","v":7009755,"vw":145.290139},{"c":143.37,"h":144.71,"l":143.12,"n":101552,"o":144.01,"t":"2026-02-05T05:00:00Z","v":8561292,"vw":143.662529},{"c":146.46,"h":146.66,"l":144.62,"n":52644,"o":144.64,"t":"2026-02-06T05:00:00Z","v":2636548,"vw":145.729391},{"c":147.67,"h":147.93,"l":146.3225,"n":57572,"o":146.47,"t":"2026-02-09T05:00:00Z","v":3890177,"vw":147.325719},{"c":147.58,"h":148.3,"l":147.54,"n":52465,"o":148.22,"t":"2026-02-10T05:00:00Z","v":3726999,"vw":147.969383},{"c":147.98,"h":148.7165,"l":147.115,"n":66075,"o":148.53,"t":"2026-02-11T05:00:00Z","v":4919825,"vw":148.013818},{"c":145.96,"h":148.67,"l":145.79,"n":83702,"o":148.51,"t":"2026-02-12T05:00:00Z","v":6120443,"vw":146.596175},{"c":146.34,"h":146.995,"l":145.09,"n":86162,"o":145.88,"t":"2026-02-13T05:00:00Z","v":5372167,"vw":146.220756},{"c":146.29,"h":146.69,"l":144.7593,"n":85333,"o":145.63,"t":"2026-02-17T05:00:00Z","v":5586674,"vw":145.845486},{"c":147.01,"h":147.66,"l":146.35,"n":53530,"o":146.62,"t":"2026-02-18T05:00:00Z","v":3300912,"vw":147.161863},{"c":146.68,"h":146.76,"l":146.02,"n":51553,"o":146.32,"t":"2026-02-19T05:00:00Z","v":3861139,"vw":146.395147},{"c":147.95,"h":148.04,"l":146.26,"n":77434,"o":146.33,"t":"2026-02-20T05:00:00Z","v":5087052,"vw":147.479576},{"c":146.65,"h":148.101,"l":146.195,"n":87345,"o":147.65,"t":"2026-02-23T05:00:00Z","v":6080063,"vw":146.82506},{"c":147.7,"h":147.88,"l":146.34,"n":56734,"o":146.6,"t":"2026-02-24T05:00:00Z","v":6007021,"vw":147.514142},{"c":148.91,"h":149.01,"l":148.215,"n":59161,"o":148.49,"t":"2026-02-25T05:00:00Z","v":5344384,"vw":148.680072},{"c":148.4,"h":149.07,"l":147.25,"n":82748,"o":149.07,"t":"2026-02-26T05:00:00Z","v":6398585,"vw":148.026228},{"c":147.84,"h":148.025,"l":147.11,"n":77471,"o":147.585,"t":"2026-02-27T05:00:00Z","v":5203934,"vw":147.625278},{"c":146.95,"h":147.46,"l":145.2983,"n":100032,"o":145.47,"t":"2026-03-02T05:00:00Z","v":7721593,"vw":146.680925},{"c":144.04,"h":144.61,"l":141.27,"n":174472,"o":142.88,"t":"2026-03-03T05:00:00Z","v":13878021,"vw":143.033545},{"c":145.26,"h":145.5898,"l":143.915,"n":74440,"o":144.48,"t":"2026-03-04T05:00:00Z","v":5322576,"vw":144.962454},{"c":143.57,"h":144.86,"l":142.3,"n":124303,"o":144.01,"t":"2026-03-05T05:00:00Z","v":10533539,"vw":143.259341},{"c":141.93,"h":142.625,"l":141.03,"n":103112,"o":141.69,"t":"2026-03-06T05:00:00Z","v":7504726,"vw":141.956488},{"c":143.24,"h":143.62,"l":139.35,"n":127553,"o":140.31,"t":"2026-03-09T04:00:00Z","v":9188575,"vw":140.960504},{"c":143.22,"h":145.005,"l":142.765,"n":89362,"o":143.335,"t":"2026-03-10T04:00:00Z","v":8059370,"vw":143.918522},{"c":143.04,"h":143.73,"l":142.28,"n":74300,"o":143.11,"t":"2026-03-11T04:00:00Z","v":8402597,"vw":142.892939},{"c":140.55,"h":141.96,"l":140.46,"n":102758,"o":141.77,"t":"2026-03-12T04:00:00Z","v":9420710,"vw":141.016121},{"c":139.52,"h":141.88,"l":139.34,"n":105443,"o":141.245,"t":"2026-03-13T04:00:00Z","v":8769832,"vw":140.315796},{"c":141.49,"h":142.065,"l":140.9,"n":61747,"o":141.25,"t":"2026-03-16T04:00:00Z","v":4347499,"vw":141.436558},{"c":142.02,"h":142.73,"l":141.8,"n":47325,"o":142.27,"t":"2026-03-17T04:00:00Z","v":2822603,"vw":142.275768},{"c":139.82,"h":141.68,"l":139.8,"n":56214,"o":141.295,"t":"2026-03-18T04:00:00Z","v":3508151,"vw":140.90476},{"c":139.55,"h":140.19,"l":137.9,"n":81431,"o":138.25,"t":"2026-03-19T04:00:00Z","v":5708677,"vw":138.902588},{"c":136.32,"h":138.8232,"l":135.58,"n":93342,"o":138.67,"t":"2026-03-20T04:00:00Z","v":5293621,"vw":137.048837},{"c":138.6,"h":140.11,"l":137.87,"n":97831,"o":138.6,"t":"2026-03-23T04:00:00Z","v":6789859,"vw":138.937819},{"c":137.9,"h":138.7,"l":136.949,"n":84970,"o":137.3,"t":"2026-03-24T04:00:00Z","v":4435267,"vw":137.923472},{"c":139.17,"h":139.925,"l":138.52,"n":74686,"o":139.65,"t":"2026-03-25T04:00:00Z","v":4338455,"vw":139.322188},{"c":136.44,"h":138.64,"l":136.34,"n":75351,"o":137.84,"t":"2026-03-26T04:00:00Z","v":4341816,"vw":137.529976},{"c":134.62,"h":136.11,"l":134.285,"n":94562,"o":135.865,"t":"2026-03-27T04:00:00Z","v":5296290,"vw":135.196405},{"c":134.19,"h":135.94,"l":133.6499,"n":76505,"o":135.84,"t":"2026-03-30T04:00:00Z","v":4890128,"vw":134.65422},{"c":138.32,"h":138.4801,"l":135.43,"n":95500,"o":135.74,"t":"2026-03-31T04:00:00Z","v":8266943,"vw":137.209177},{"c":139.69,"h":140.485,"l":139.23,"n":77442,"o":139.34,"t":"2026-04-01T04:00:00Z","v":3996420,"vw":139.802126},{"c":139.37,"h":139.91,"l":136.98,"n":53854,"o":137.24,"t":"2026-04-02T04:00:00Z","v":2980650,"vw":138.783326},{"c":140.07,"h":140.3091,"l":139.43,"n":48630,"o":139.86,"t":"2026-04-06T04:00:00Z","v":2557048,"vw":139.853891},{"c":140.13,"h":140.26,"l":138.29,"n":56766,"o":139.52,"t":"2026-04-07T04:00:00Z","v":3546454,"vw":139.307161},{"c":144.58,"h":145.29,"l":143.73,"n":54601,"o":144.71,"t":"2026-04-08T04:00:00Z","v":6116927,"vw":144.421861},{"c":144.95,"h":145.35,"l":143.5699,"n":46683,"o":143.85,"t":"2026-04-09T04:00:00Z","v":3969175,"vw":144.575213},{"c":144.98,"h":145.66,"l":144.715,"n":38205,"o":145.375,"t":"2026-04-10T04:00:00Z","v":2322233,"vw":145.172646},{"c":146.4,"h":146.46,"l":144.1724,"n":57429,"o":144.43,"t":"2026-04-13T04:00:00Z","v":4462160,"vw":145.189141},{"c":148.09,"h":148.18,"l":146.9398,"n":43364,"o":146.94,"t":"2026-04-14T04:00:00Z","v":3064130,"vw":147.714629},{"c":148.62,"h":148.705,"l":147.73,"n":45040,"o":147.885,"t":"2026-04-15T04:00:00Z","v":2627781,"vw":148.241991},{"c":148.79,"h":149.0961,"l":148.345,"n":38053,"o":148.93,"t":"2026-04-16T04:00:00Z","v":2333308,"vw":148.726861},{"c":150.84,"h":151.44,"l":150.13,"n":52022,"o":150.26,"t":"2026-04-17T04:00:00Z","v":3116303,"vw":150.884467},{"c":150.48,"h":150.58,"l":149.77,"n":53832,"o":150.25,"t":"2026-04-20T04:00:00Z","v":3189376,"vw":150.312205},{"c":148.76,"h":150.69,"l":148.524,"n":50696,"o":150.52,"t":"2026-04-21T04:00:00Z","v":2477774,"vw":149.569939},{"c":150.1,"h":150.125,"l":149.66,"n":34600,"o":149.86,"t":"2026-04-22T04:00:00Z","v":1867834,"vw":149.897677},{"c":149.15,"h":150.15,"l":147.7,"n":51730,"o":149.71,"t":"2026-04-23T04:00:00Z","v":3387041,"vw":149.34025},{"c":150.34,"h":150.42,"l":149.2771,"n":52128,"o":149.72,"t":"2026-04-24T04:00:00Z","v":4866597,"vw":150.062991},{"c":150.32,"h":150.545,"l":149.92,"n":47044,"o":150.35,"t":"2026-04-27T04:00:00Z","v":2899099,"vw":150.257165},{"c":149.46,"h":149.84,"l":148.89,"n":41708,"o":149.61,"t":"2026-04-28T04:00:00Z","v":1862002,"vw":149.358273},{"c":148.94,"h":149.51,"l":148.3,"n":41815,"o":149.51,"t":"2026-04-29T04:00:00Z","v":2208067,"vw":148.87644},{"c":151.2,"h":151.38,"l":149.4,"n":45849,"o":149.84,"t":"2026-04-30T04:00:00Z","v":4029469,"vw":150.468459},{"c":151.44,"h":152.4,"l":151.33,"n":51193,"o":151.6,"t":"2026-05-01T04:00:00Z","v":2824609,"vw":151.806958},{"c":150.56,"h":151.715,"l":150.01,"n":61543,"o":151.29,"t":"2026-05-04T04:00:00Z","v":2612281,"vw":150.818306},{"c":152.12,"h":152.43,"l":151.55,"n":38829,"o":151.67,"t":"2026-05-05T04:00:00Z","v":2456561,"vw":152.081053},{"c":155.06,"h":155.17,"l":153.91,"n":43661,"o":154.13,"t":"2026-05-06T04:00:00Z","v":2155968,"vw":154.55817},{"c":153.72,"h":155.3086,"l":153.45,"n":55702,"o":155.27,"t":"2026-05-07T04:00:00Z","v":2750248,"vw":154.194789},{"c":155.18,"h":155.27,"l":154.7,"n":39176,"o":154.94,"t":"2026-05-08T04:00:00Z","v":2366353,"vw":154.976154},{"c":155.32,"h":155.63,"l":155,"n":45002,"o":155.33,"t":"2026-05-11T04:00:00Z","v":2171900,"vw":155.368522},{"c":154.35,"h":154.51,"l":152.98,"n":44613,"o":154.24,"t":"2026-05-12T04:00:00Z","v":2313166,"vw":153.785001},{"c":155.4,"h":155.565,"l":154.01,"n":32124,"o":154.42,"t":"2026-05-13T04:00:00Z","v":1554789,"vw":154.973933},{"c":156.02,"h":156.4199,"l":155.35,"n":39346,"o":155.56,"t":"2026-05-14T04:00:00Z","v":2524265,"vw":156.003104},{"c":153.52,"h":154.3,"l":153.22,"n":58843,"o":154.19,"t":"2026-05-15T04:00:00Z","v":3078242,"vw":153.805676},{"c":153.71,"h":154.41,"l":152.61,"n":65085,"o":154.02,"t":"2026-05-18T04:00:00Z","v":2656834,"vw":153.524746},{"c":152.63,"h":153.499,"l":152.0299,"n":45902,"o":152.72,"t":"2026-05-19T04:00:00Z","v":2548608,"vw":152.70287},{"c":154.63,"h":154.77,"l":152.72,"n":45762,"o":152.94,"t":"2026-05-20T04:00:00Z","v":2042852,"vw":153.929844},{"c":155.21,"h":155.71,"l":153.72,"n":47604,"o":154.11,"t":"2026-05-21T04:00:00Z","v":2379452,"vw":154.634113},{"c":155.57,"h":156.29,"l":155.32,"n":44278,"o":155.7,"t":"2026-05-22T04:00:00Z","v":2575523,"vw":155.802756},{"c":157.38,"h":157.63,"l":156.9,"n":50142,"o":157.38,"t":"2026-05-26T04:00:00Z","v":2419175,"vw":157.284279},{"c":157.16,"h":157.5899,"l":156.73,"n":43142,"o":157.5,"t":"2026-05-27T04:00:00Z","v":4259584,"vw":157.183388},{"c":157.87,"h":158.01,"l":156.47,"n":45932,"o":156.72,"t":"2026-05-28T04:00:00Z","v":3273677,"vw":157.65749},{"c":158.12,"h":158.53,"l":157.8,"n":59847,"o":158.14,"t":"2026-05-29T04:00:00Z","v":5125774,"vw":158.221571},{"c":158.6,"h":159.17,"l":157.5,"n":68131,"o":158.035,"t":"2026-06-01T04:00:00Z","v":3416861,"vw":158.364704},{"c":159.35,"h":159.41,"l":158.415,"n":44690,"o":158.65,"t":"2026-06-02T04:00:00Z","v":2973121,"vw":159.0943},{"c":157.95,"h":159,"l":157.8101,"n":54825,"o":159,"t":"2026-06-03T04:00:00Z","v":3342741,"vw":158.221693},{"c":158.54,"h":158.75,"l":157.455,"n":39887,"o":157.57,"t":"2026-06-04T04:00:00Z","v":2221002,"vw":158.147093},{"c":153.68,"h":157.0928,"l":153.23,"n":86017,"o":157.09,"t":"2026-06-05T04:00:00Z","v":3995444,"vw":155.027268},{"c":154.48,"h":155.6,"l":154.21,"n":66892,"o":155.16,"t":"2026-06-08T04:00:00Z","v":5066567,"vw":154.902243},{"c":154.3,"h":156.56,"l":151.2,"n":91223,"o":155.74,"t":"2026-06-09T04:00:00Z","v":5113466,"vw":153.888288},{"c":151.92,"h":154.57,"l":151.88,"n":63656,"o":153.37,"t":"2026-06-10T04:00:00Z","v":5768756,"vw":153.489874},{"c":155.61,"h":155.88,"l":152.24,"n":74524,"o":152.92,"t":"2026-06-11T04:00:00Z","v":4857097,"vw":153.911052},{"c":156.29,"h":156.84,"l":154.915,"n":59544,"o":155.9,"t":"2026-06-12T04:00:00Z","v":8985408,"vw":156.15999},{"c":158.72,"h":159.1977,"l":158.5,"n":49697,"o":158.76,"t":"2026-06-15T04:00:00Z","v":4696674,"vw":158.839607},{"c":157.99,"h":159.17,"l":157.92,"n":46077,"o":158.89,"t":"2026-06-16T04:00:00Z","v":6742864,"vw":158.331671},{"c":156.41,"h":158.86,"l":156.13,"n":55477,"o":158.46,"t":"2026-06-17T04:00:00Z","v":3625682,"vw":158.095402},{"c":157.66,"h":157.945,"l":157.12,"n":38100,"o":157.79,"t":"2026-06-18T04:00:00Z","v":1981309,"vw":157.594875},{"c":157.56,"h":158.4275,"l":157.27,"n":55949,"o":157.89,"t":"2026-06-22T04:00:00Z","v":2727709,"vw":157.724218},{"c":154.33,"h":155.6,"l":154.21,"n":59955,"o":154.42,"t":"2026-06-23T04:00:00Z","v":3440640,"vw":154.869468},{"c":154.26,"h":155.3375,"l":153.665,"n":54692,"o":154.58,"t":"2026-06-24T04:00:00Z","v":3442801,"vw":154.454625},{"c":154.85,"h":156.69,"l":154,"n":63009,"o":155.84,"t":"2026-06-25T04:00:00Z","v":3846435,"vw":155.078022},{"c":153.95,"h":155.14,"l":153.26,"n":73641,"o":153.62,"t":"2026-06-26T04:00:00Z","v":4830616,"vw":154.383514},{"c":155.83,"h":155.91,"l":153.88,"n":44521,"o":155.16,"t":"2026-06-29T04:00:00Z","v":2910474,"vw":155.156406},{"c":156.95,"h":157.2,"l":155.86,"n":40233,"o":155.99,"t":"2026-06-30T04:00:00Z","v":3841800,"vw":156.561491},{"c":156.12,"h":156.99,"l":155.7,"n":56395,"o":156.185,"t":"2026-07-01T04:00:00Z","v":3091283,"vw":156.410468},{"c":156.17,"h":157.79,"l":154.98,"n":46794,"o":156.78,"t":"2026-07-02T04:00:00Z","v":2274419,"vw":156.369656},{"c":157.81,"h":158.04,"l":157.06,"n":52685,"o":157.26,"t":"2026-07-06T04:00:00Z","v":2588503,"vw":157.633508},{"c":156.34,"h":157.44,"l":155.945,"n":42570,"o":157.28,"t":"2026-07-07T04:00:00Z","v":1935710,"vw":156.518664},{"c":155.81,"h":155.92,"l":154.26,"n":43123,"o":155.15,"t":"2026-07-08T04:00:00Z","v":1906907,"vw":155.31112},{"c":157,"h":157.24,"l":156.0492,"n":30623,"o":156.33,"t":"2026-07-09T04:00:00Z","v":1665277,"vw":156.863715},{"c":157.63,"h":157.73,"l":156.29,"n":34563,"o":157.21,"t":"2026-07-10T04:00:00Z","v":1765999,"vw":157.422697},{"c":155.81,"h":156.94,"l":155.57,"n":47074,"o":156.71,"t":"2026-07-13T04:00:00Z","v":2396307,"vw":156.268786},{"c":156.78,"h":157.255,"l":156.3299,"n":32127,"o":156.64,"t":"2026-07-14T04:00:00Z","v":1749286,"vw":156.788413},{"c":157.29,"h":157.51,"l":156.21,"n":38490,"o":157.25,"t":"2026-07-15T04:00:00Z","v":1966406,"vw":157.042893},{"c":156.13,"h":156.95,"l":155.66,"n":36468,"o":156.45,"t":"2026-07-16T04:00:00Z","v":1895545,"vw":156.35464},{"c":154.78,"h":155.43,"l":153.845,"n":46235,"o":154.24,"t":"2026-07-17T04:00:00Z","v":2367801,"vw":154.725032},{"c":154.29,"h":155.69,"l":154.18,"n":41090,"o":155.39,"t":"2026-07-20T04:00:00Z","v":2131436,"vw":154.964576},{"c":156.14,"h":156.3,"l":155.1,"n":29132,"o":155.55,"t":"2026-07-21T04:00:00Z","v":1463274,"vw":155.785232},{"c":156.02,"h":156.49,"l":155.78,"n":27780,"o":155.86,"t":"2026-07-22T04:00:00Z","v":1453227,"vw":156.191682},{"c":154.31,"h":155.1,"l":153.56,"n":43924,"o":154.27,"t":"2026-07-23T04:00:00Z","v":2090458,"vw":154.264245},{"c":154.2,"h":155.29,"l":153.88,"n":37376,"o":154.4,"t":"2026-07-24T04:00:00Z","v":2949847,"vw":154.573824},{"c":154.45,"h":155.7387,"l":153.68,"n":63832,"o":155.48,"t":"2026-07-27T04:00:00Z","v":4998581,"vw":154.588925},{"c":154.35,"h":154.82,"l":153.24,"n":39896,"o":153.88,"t":"2026-07-28T04:00:00Z","v":2587830,"vw":154.111759},{"c":152.22,"h":154.98,"l":152.13,"n":64148,"o":153.98,"t":"2026-07-29T04:00:00Z","v":4044476,"vw":153.301825},{"c":155.45,"h":155.565,"l":153.7704,"n":39931,"o":153.98,"t":"2026-07-30T04:00:00Z","v":2725098,"vw":154.732571},{"c":155.86,"h":156.25,"l":154.25,"n":58382,"o":155.98,"t":"2026-07-31T04:00:00Z","v":3223357,"vw":155.63345},{"c":157.61,"h":157.72,"l":156.19,"n":56271,"o":156.4,"t":"2026-08-03T04:00:00Z","v":2449157,"vw":156.953864},{"c":160.45,"h":160.775,"l":158.5099,"n":51696,"o":158.59,"t":"2026-08-04T04:00:00Z","v":2845273,"vw":159.751462},{"c":160.17,"h":162,"l":160.12,"n":47552,"o":161.34,"t":"2026-08-05T04:00:00Z","v":2392307,"vw":160.777963},{"c":159.92,"h":160.6799,"l":159.765,"n":65414,"o":160.1,"t":"2026-08-06T04:00:00Z","v":4301749,"vw":160.187835},{"c":161.3,"h":161.38,"l":160.5349,"n":50388,"o":161.01,"t":"2026-08-07T04:00:00Z","v":2959702,"vw":161.070573},{"c":160.97,"h":161.345,"l":160.85,"n":51934,"o":161,"t":"2026-08-10T04:00:00Z","v":2434846,"vw":161.076751},{"c":160.82,"h":161.54,"l":160.54,"n":38956,"o":161.45,"t":"2026-08-11T04:00:00Z","v":1651965,"vw":161.07518},{"c":161.53,"h":162,"l":161.33,"n":38691,"o":161.9,"t":"2026-08-12T04:00:00Z","v":3046925,"vw":161.4968},{"c":162.39,"h":162.68,"l":161.82,"n":38189,"o":161.92,"t":"2026-08-13T04:00:00Z","v":2329835,"vw":162.257442},{"c":162.25,"h":162.71,"l":162.005,"n":42992,"o":162.56,"t":"2026-08-14T04:00:00Z","v":1931943,"vw":162.283665},{"c":161.83,"h":162.56,"l":161.765,"n":52566,"o":162.27,"t":"2026-08-17T04:00:00Z","v":3575242,"vw":162.249677},{"c":160.06,"h":161.03,"l":160,"n":43536,"o":160.81,"t":"2026-08-18T04:00:00Z","v":1981537,"vw":160.389855},{"c":160.7,"h":161.37,"l":160.535,"n":40853,"o":161.01,"t":"2026-08-19T04:00:00Z","v":2486308,"vw":160.792761},{"c":159.93,"h":160.829,"l":159.805,"n":35596,"o":160.33,"t":"2026-08-20T04:00:00Z","v":2077973,"vw":160.11428},{"c":160.77,"h":161.17,"l":160.46,"n":33387,"o":160.9,"t":"2026-08-21T04:00:00Z","v":1558026,"vw":160.803541},{"c":160.1,"h":160.5,"l":159.78,"n":40146,"o":160.48,"t":"2026-08-24T04:00:00Z","v":1834849,"vw":160.12508},{"c":160.99,"h":161.045,"l":160.32,"n":29793,"o":160.88,"t":"2026-08-25T04:00:00Z","v":2575436,"vw":160.86065},{"c":160.87,"h":161.29,"l":160.58,"n":30999,"o":160.93,"t":"2026-08-26T04:00:00Z","v":1379989,"vw":160.941684},{"c":161.57,"h":161.76,"l":160.92,"n":30434,"o":161.16,"t":"2026-08-27T04:00:00Z","v":2021453,"vw":161.382039},{"c":161.01,"h":162.2,"l":160.76,"n":36220,"o":161.77,"t":"2026-08-28T04:00:00Z","v":1599227,"vw":161.380049},{"c":160.55,"h":161,"l":160.17,"n":46499,"o":160.965,"t":"2026-08-31T04:00:00Z","v":2036420,"vw":160.486326},{"c":159.31,"h":160.1505,"l":158.91,"n":49145,"o":159.6,"t":"2026-09-01T04:00:00Z","v":1974453,"vw":159.627298},{"c":160.11,"h":160.2,"l":159.44,"n":36339,"o":159.5,"t":"2026-09-02T04:00:00Z","v":1627421,"vw":159.950399},{"c":161.76,"h":161.915,"l":160.62,"n":33956,"o":160.9,"t":"2026-09-03T04:00:00Z","v":1594574,"vw":161.447131},{"c":161.73,"h":161.97,"l":161.36,"n":33925,"o":161.36,"t":"2026-09-04T04:00:00Z","v":1543216,"vw":161.643966},{"c":160.92,"h":161.7375,"l":160.81,"n":47100,"o":161.7,"t":"2026-09-08T04:00:00Z","v":1630102,"vw":161.299596},{"c":159.89,"h":160.7,"l":159.7,"n":36916,"o":160.65,"t":"2026-09-09T04:00:00Z","v":1682728,"vw":160.16954},{"c":158.53,"h":159.2099,"l":158.405,"n":39669,"o":159.06,"t":"2026-09-10T04:00:00Z","v":1598809,"vw":158.743589},{"c":159.94,"h":160.34,"l":159.76,"n":28857,"o":160.02,"t":"2026-09-11T04:00:00Z","v":2088378,"vw":160.037539},{"c":158.73,"h":159.4,"l":158.08,"n":45660,"o":158.63,"t":"2026-09-14T04:00:00Z","v":2613895,"vw":158.657601},{"c":158.03,"h":158.7,"l":157.66,"n":41042,"o":158.55,"t":"2026-09-15T04:00:00Z","v":2699561,"vw":158.126503},{"c":157.41,"h":159.02,"l":156.475,"n":40740,"o":158.67,"t":"2026-09-16T04:00:00Z","v":1975599,"vw":158.136079},{"c":159.22,"h":159.5,"l":158.94,"n":26417,"o":159.365,"t":"2026-09-17T04:00:00Z","v":1460738,"vw":159.21752},{"c":158.55,"h":158.63,"l":157.89,"n":41264,"o":158.555,"t":"2026-09-18T04:00:00Z","v":3041696,"vw":158.284227},{"c":160.89,"h":161.195,"l":159.765,"n":39125,"o":159.98,"t":"2026-09-21T04:00:00Z","v":2527492,"vw":160.439636},{"c":161.24,"h":161.55,"l":160.73,"n":45627,"o":161.09,"t":"2026-09-22T04:00:00Z","v":3851645,"vw":161.194268},{"c":159.33,"h":160.66,"l":159.095,"n":43947,"o":160.66,"t":"2026-09-23T04:00:00Z","v":4297748,"vw":159.918971},{"c":159.05,"h":159.495,"l":158.25,"n":37248,"o":158.67,"t":"2026-09-24T04:00:00Z","v":2065188,"vw":158.834447},{"c":160.03,"h":160.25,"l":159.04,"n":38838,"o":159.55,"t":"2026-09-25T04:00:00Z","v":2850388,"vw":159.819155},{"c":158.81,"h":159.58,"l":158.24,"n":48370,"o":159.24,"t":"2026-09-28T04:00:00Z","v":2631810,"vw":158.876984},{"c":158.45,"h":158.81,"l":157.83,"n":52090,"o":158.75,"t":"2026-09-29T04:00:00Z","v":4233815,"vw":158.356232},{"c":157.85,"h":159.16,"l":157.83,"n":61955,"o":158.825,"t":"2026-09-30T04:00:00Z","v":5856219,"vw":158.415559},{"c":157.8,"h":158.24,"l":156.77,"n":62742,"o":158.02,"t":"2026-10-01T04:00:00Z","v":3985894,"vw":157.482018},{"c":159.13,"h":159.6401,"l":158.435,"n":41153,"o":159.11,"t":"2026-10-02T04:00:00Z","v":1852649,"vw":159.084829},{"c":160.11,"h":160.475,"l":159.14,"n":49334,"o":159.33,"t":"2026-10-05T04:00:00Z","v":2182108,"vw":159.857268},{"c":160.7,"h":161.22,"l":160.6,"n":34324,"o":160.67,"t":"2026-10-06T04:00:00Z","v":1512701,"vw":160.907607},{"c":159.64,"h":159.82,"l":158.97,"n":38275,"o":159.53,"t":"2026-10-07T04:00:00Z","v":3526998,"vw":159.294172},{"c":158.73,"h":159.2347,"l":158.11,"n":38170,"o":158.83,"t":"2026-10-08T04:00:00Z","v":1794022,"vw":158.700422},{"c":159.83,"h":160.04,"l":159.23,"n":30932,"o":159.49,"t":"2026-10-09T04:00:00Z","v":1627743,"vw":159.689663},{"c":159.5,"h":159.89,"l":159.3601,"n":31645,"o":159.85,"t":"2026-10-12T04:00:00Z","v":1175681,"vw":159.601669},{"c":159.76,"h":159.81,"l":159.05,"n":38743,"o":159.41,"t":"2026-10-13T04:00:00Z","v":7191353,"vw":159.471646},{"c":157.67,"h":158.89,"l":157.14,"n":53369,"o":158.73,"t":"2026-10-14T04:00:00Z","v":3807461,"vw":157.91166},{"c":158.31,"h":158.37,"l":156.52,"n":51144,"o":157.11,"t":"2026-10-15T04:00:00Z","v":3982823,"vw":157.628967},{"c":156.82,"h":158.74,"l":156.325,"n":47071,"o":158.68,"t":"2026-10-16T04:00:00Z","v":1871522,"vw":157.443532},{"c":157.11,"h":157.98,"l":157.07,"n":42796,"o":157.5,"t":"2026-10-19T04:00:00Z","v":2111067,"vw":157.4271},{"c":157.8,"h":158.4,"l":156.7592,"n":30744,"o":156.845,"t":"2026-10-20T04:00:00Z","v":2371710,"vw":157.6723},{"c":158.59,"h":158.86,"l":157.91,"n":34261,"o":158.74,"t":"2026-10-21T04:00:00Z","v":2287147,"vw":158.514439},{"c":156.52,"h":157.27,"l":156.045,"n":51138,"o":157.12,"t":"2026-10-22T04:00:00Z","v":3255003,"vw":156.524839}],"volatilityBars":[{"c":160.71,"h":160.94,"l":160.71,"n":56,"o":160.94,"t":"2026-09-22T08:00:00Z","v":8042,"vw":160.926254},{"c":160.8,"h":160.8,"l":160.8,"n":1,"o":160.8,"t":"2026-09-22T08:15:00Z","v":280,"vw":160.8},{"c":160.9,"h":160.95,"l":160.89,"n":42,"o":160.89,"t":"2026-09-22T09:45:00Z","v":1393,"vw":160.934286},{"c":161.15,"h":161.2361,"l":161.15,"n":36,"o":161.2361,"t":"2026-09-22T11:30:00Z","v":815,"vw":161.216967},{"c":161.1,"h":161.1,"l":161.1,"n":11,"o":161.1,"t":"2026-09-22T12:00:00Z","v":624,"vw":161.1},{"c":161,"h":161,"l":160.98,"n":28,"o":160.98,"t":"2026-09-22T12:30:00Z","v":1187,"vw":160.989615},{"c":161.2267,"h":161.2267,"l":161.2267,"n":1,"o":161.2267,"t":"2026-09-22T12:45:00Z","v":400,"vw":161.2267},{"c":161.3,"h":161.32,"l":161.02,"n":3740,"o":161.09,"t":"2026-09-22T13:30:00Z","v":236558,"vw":161.163546},{"c":161.17,"h":161.32,"l":161.15,"n":2072,"o":161.29,"t":"2026-09-22T13:45:00Z","v":105514,"vw":161.224226},{"c":161.23,"h":161.325,"l":161.13,"n":2357,"o":161.17,"t":"2026-09-22T14:00:00Z","v":285996,"vw":161.207032},{"c":161.1,"h":161.245,"l":161.085,"n":1628,"o":161.245,"t":"2026-09-22T14:15:00Z","v":57707,"vw":161.140277},{"c":160.93,"h":161.21,"l":160.88,"n":2286,"o":161.1,"t":"2026-09-22T14:30:00Z","v":100861,"vw":161.002237},{"c":160.96,"h":161.015,"l":160.8561,"n":1701,"o":160.91,"t":"2026-09-22T14:45:00Z","v":96342,"vw":160.94627},{"c":160.9967,"h":161.02,"l":160.919,"n":1490,"o":160.96,"t":"2026-09-22T15:00:00Z","v":74615,"vw":160.958963},{"c":160.92,"h":161.02,"l":160.92,"n":1339,"o":161,"t":"2026-09-22T15:15:00Z","v":45180,"vw":160.97209},{"c":160.75,"h":160.9,"l":160.73,"n":1784,"o":160.9,"t":"2026-09-22T15:30:00Z","v":75699,"vw":160.821221},{"c":160.8198,"h":160.8198,"l":160.73,"n":1093,"o":160.74,"t":"2026-09-22T15:45:00Z","v":31395,"vw":160.770694},{"c":160.85,"h":160.8799,"l":160.78,"n":1271,"o":160.81,"t":"2026-09-22T16:00:00Z","v":134784,"vw":160.805971},{"c":160.805,"h":160.855,"l":160.76,"n":1234,"o":160.85,"t":"2026-09-22T16:15:00Z","v":85640,"vw":160.796026},{"c":160.88,"h":160.88,"l":160.805,"n":972,"o":160.805,"t":"2026-09-22T16:30:00Z","v":41662,"vw":160.852725},{"c":161.04,"h":161.08,"l":160.87,"n":1012,"o":160.88,"t":"2026-09-22T16:45:00Z","v":34486,"vw":160.991467},{"c":160.96,"h":161.03,"l":160.94,"n":921,"o":161.025,"t":"2026-09-22T17:00:00Z","v":26487,"vw":160.962458},{"c":161,"h":161,"l":160.9,"n":925,"o":160.94,"t":"2026-09-22T17:15:00Z","v":30919,"vw":160.925898},{"c":161.02,"h":161.02,"l":160.93,"n":977,"o":161,"t":"2026-09-22T17:30:00Z","v":23614,"vw":160.975737},{"c":161.26,"h":161.26,"l":161,"n":3815,"o":161.0399,"t":"2026-09-22T17:45:00Z","v":85526,"vw":161.173233},{"c":161.235,"h":161.3,"l":161.165,"n":1167,"o":161.255,"t":"2026-09-22T18:00:00Z","v":64189,"vw":161.235984},{"c":161.28,"h":161.31,"l":161.24,"n":884,"o":161.24,"t":"2026-09-22T18:15:00Z","v":33151,"vw":161.284607},{"c":161.24,"h":161.29,"l":161.16,"n":969,"o":161.25,"t":"2026-09-22T18:30:00Z","v":58089,"vw":161.223664},{"c":161.2,"h":161.25,"l":161.165,"n":1374,"o":161.24,"t":"2026-09-22T18:45:00Z","v":125415,"vw":161.211626},{"c":161.24,"h":161.26,"l":161.18,"n":1704,"o":161.195,"t":"2026-09-22T19:00:00Z","v":172358,"vw":161.219616},{"c":161.335,"h":161.3489,"l":161.245,"n":1751,"o":161.245,"t":"2026-09-22T19:15:00Z","v":218167,"vw":161.287349},{"c":161.475,"h":161.55,"l":161.335,"n":1944,"o":161.34,"t":"2026-09-22T19:30:00Z","v":256683,"vw":161.465439},{"c":161.24,"h":161.5159,"l":161.21,"n":4326,"o":161.475,"t":"2026-09-22T19:45:00Z","v":704876,"vw":161.35911},{"c":161.39,"h":161.4,"l":161.24,"n":38,"o":161.24,"t":"2026-09-22T20:00:00Z","v":20233,"vw":161.244565},{"c":161.3,"h":161.4,"l":161.3,"n":35,"o":161.4,"t":"2026-09-22T20:30:00Z","v":1278,"vw":161.352857},{"c":161.3,"h":161.3,"l":161.1,"n":3,"o":161.1,"t":"2026-09-22T20:45:00Z","v":201,"vw":161.2},{"c":161.2503,"h":161.3841,"l":161.2503,"n":15,"o":161.3841,"t":"2026-09-22T21:00:00Z","v":1300,"vw":161.270509},{"c":161.26,"h":161.27,"l":161.26,"n":2,"o":161.27,"t":"2026-09-22T21:15:00Z","v":700,"vw":161.261429},{"c":161.2125,"h":161.2125,"l":161.2125,"n":1,"o":161.2125,"t":"2026-09-22T22:00:00Z","v":100,"vw":161.2125},{"c":161.3535,"h":161.3535,"l":161.3535,"n":1,"o":161.3535,"t":"2026-09-22T22:15:00Z","v":186,"vw":161.3535},{"c":161.34,"h":161.34,"l":161.34,"n":6,"o":161.34,"t":"2026-09-22T22:30:00Z","v":252,"vw":161.34},{"c":161.35,"h":161.35,"l":161.35,"n":2,"o":161.35,"t":"2026-09-22T22:45:00Z","v":400,"vw":161.35},{"c":161.4,"h":161.4,"l":161.3913,"n":2,"o":161.3913,"t":"2026-09-22T23:15:00Z","v":410,"vw":161.393422},{"c":161.2,"h":161.3,"l":161.2,"n":92,"o":161.22,"t":"2026-09-23T08:00:00Z","v":14829,"vw":161.233269},{"c":161.29,"h":161.29,"l":161.29,"n":4,"o":161.29,"t":"2026-09-23T08:15:00Z","v":619,"vw":161.29},{"c":161.05,"h":161.05,"l":161.05,"n":43,"o":161.05,"t":"2026-09-23T09:00:00Z","v":2135,"vw":161.05},{"c":161,"h":161,"l":161,"n":17,"o":161,"t":"2026-09-23T11:00:00Z","v":211,"vw":161},{"c":161.2655,"h":161.2655,"l":161.2655,"n":1,"o":161.2655,"t":"2026-09-23T11:45:00Z","v":100,"vw":161.2655},{"c":160.5,"h":160.5,"l":160.5,"n":23,"o":160.5,"t":"2026-09-23T12:30:00Z","v":1180,"vw":160.5},{"c":160.88,"h":160.88,"l":160.88,"n":1,"o":160.88,"t":"2026-09-23T12:45:00Z","v":190,"vw":160.88},{"c":160.3014,"h":160.3014,"l":160.3014,"n":2,"o":160.3014,"t":"2026-09-23T13:00:00Z","v":101,"vw":160.3014},{"c":160.73,"h":160.8,"l":160.2091,"n":50,"o":160.2091,"t":"2026-09-23T13:15:00Z","v":16642,"vw":160.749549},{"c":160.265,"h":160.66,"l":160.245,"n":5128,"o":160.5,"t":"2026-09-23T13:30:00Z","v":318331,"vw":160.516012},{"c":159.98,"h":160.26,"l":159.945,"n":2732,"o":160.26,"t":"2026-09-23T13:45:00Z","v":2059545,"vw":160.090211},{"c":159.855,"h":160.09,"l":159.8,"n":2921,"o":160.005,"t":"2026-09-23T14:00:00Z","v":194810,"vw":159.903533},{"c":159.66,"h":159.92,"l":159.59,"n":2099,"o":159.8598,"t":"2026-09-23T14:15:00Z","v":96107,"vw":159.743439},{"c":159.72,"h":159.9,"l":159.66,"n":1936,"o":159.68,"t":"2026-09-23T14:30:00Z","v":96038,"vw":159.795576},{"c":159.95,"h":160.04,"l":159.615,"n":2069,"o":159.7,"t":"2026-09-23T14:45:00Z","v":125262,"vw":159.805013},{"c":159.92,"h":159.98,"l":159.84,"n":1432,"o":159.965,"t":"2026-09-23T15:00:00Z","v":68145,"vw":159.921594},{"c":159.81,"h":160,"l":159.81,"n":1288,"o":159.93,"t":"2026-09-23T15:15:00Z","v":52144,"vw":159.920564},{"c":159.8,"h":159.81,"l":159.7,"n":1378,"o":159.8,"t":"2026-09-23T15:30:00Z","v":43822,"vw":159.760177},{"c":159.675,"h":159.805,"l":159.59,"n":1427,"o":159.8,"t":"2026-09-23T15:45:00Z","v":48766,"vw":159.660028},{"c":159.66,"h":159.66,"l":159.585,"n":1089,"o":159.65,"t":"2026-09-23T16:00:00Z","v":25812,"vw":159.6258},{"c":159.635,"h":159.665,"l":159.59,"n":1037,"o":159.65,"t":"2026-09-23T16:15:00Z","v":44378,"vw":159.616637},{"c":159.505,"h":159.6743,"l":159.505,"n":1093,"o":159.65,"t":"2026-09-23T16:30:00Z","v":61530,"vw":159.639848},{"c":159.295,"h":159.53,"l":159.22,"n":1567,"o":159.505,"t":"2026-09-23T16:45:00Z","v":72615,"vw":159.349083},{"c":159.215,"h":159.3499,"l":159.095,"n":1103,"o":159.29,"t":"2026-09-23T17:00:00Z","v":56784,"vw":159.192445},{"c":159.25,"h":159.38,"l":159.2,"n":932,"o":159.2014,"t":"2026-09-23T17:15:00Z","v":45578,"vw":159.291436},{"c":159.54,"h":159.575,"l":159.205,"n":1306,"o":159.21,"t":"2026-09-23T17:30:00Z","v":57256,"vw":159.322667},{"c":159.68,"h":159.6898,"l":159.5201,"n":3013,"o":159.55,"t":"2026-09-23T17:45:00Z","v":39540,"vw":159.577304},{"c":159.56,"h":159.67,"l":159.49,"n":866,"o":159.665,"t":"2026-09-23T18:00:00Z","v":31737,"vw":159.569845},{"c":159.485,"h":159.6,"l":159.4605,"n":913,"o":159.54,"t":"2026-09-23T18:15:00Z","v":42945,"vw":159.532314},{"c":159.41,"h":159.47,"l":159.35,"n":791,"o":159.455,"t":"2026-09-23T18:30:00Z","v":64603,"vw":159.448458},{"c":159.53,"h":159.5366,"l":159.39,"n":794,"o":159.41,"t":"2026-09-23T18:45:00Z","v":40971,"vw":159.46865},{"c":159.46,"h":159.54,"l":159.41,"n":1228,"o":159.52,"t":"2026-09-23T19:00:00Z","v":76036,"vw":159.484727},{"c":159.39,"h":159.47,"l":159.375,"n":1224,"o":159.465,"t":"2026-09-23T19:15:00Z","v":87046,"vw":159.405223},{"c":159.36,"h":159.45,"l":159.32,"n":1320,"o":159.41,"t":"2026-09-23T19:30:00Z","v":134019,"vw":159.399018},{"c":159.33,"h":159.425,"l":159.215,"n":2299,"o":159.355,"t":"2026-09-23T19:45:00Z","v":234819,"vw":159.319898},{"c":159.34,"h":159.36,"l":159.2,"n":45,"o":159.33,"t":"2026-09-23T20:00:00Z","v":32082,"vw":159.329229},{"c":159.79,"h":159.79,"l":159.42,"n":11,"o":159.43,"t":"2026-09-23T20:15:00Z","v":903,"vw":159.665319},{"c":160.4232,"h":160.4232,"l":160.4232,"n":4,"o":160.4232,"t":"2026-09-23T21:15:00Z","v":514,"vw":160.4232},{"c":161.43,"h":161.43,"l":159.53,"n":8,"o":159.53,"t":"2026-09-23T21:45:00Z","v":862,"vw":160.147972},{"c":159.6,"h":159.88,"l":159.6,"n":10,"o":159.78,"t":"2026-09-23T22:00:00Z","v":1091,"vw":159.692734},{"c":160.2417,"h":160.2417,"l":159.81,"n":8,"o":159.81,"t":"2026-09-23T22:15:00Z","v":764,"vw":159.936971},{"c":159.81,"h":159.81,"l":159.81,"n":3,"o":159.81,"t":"2026-09-23T22:30:00Z","v":103,"vw":159.81},{"c":159.7,"h":159.7,"l":159.7,"n":3,"o":159.7,"t":"2026-09-23T23:00:00Z","v":269,"vw":159.7},{"c":159.5103,"h":159.52,"l":159.5103,"n":13,"o":159.52,"t":"2026-09-23T23:30:00Z","v":413,"vw":159.51515},{"c":159,"h":159.5,"l":159,"n":96,"o":159.23,"t":"2026-09-24T08:00:00Z","v":7477,"vw":159.212738},{"c":158.8,"h":158.8,"l":158.8,"n":8,"o":158.8,"t":"2026-09-24T08:30:00Z","v":295,"vw":158.8},{"c":158.5738,"h":158.5738,"l":158.5738,"n":2,"o":158.5738,"t":"2026-09-24T09:30:00Z","v":108,"vw":158.5738},{"c":158.65,"h":158.65,"l":158.65,"n":2,"o":158.65,"t":"2026-09-24T09:45:00Z","v":301,"vw":158.65},{"c":158.65,"h":158.65,"l":158.65,"n":1,"o":158.65,"t":"2026-09-24T10:00:00Z","v":108,"vw":158.65},{"c":158.85,"h":158.85,"l":158.85,"n":41,"o":158.85,"t":"2026-09-24T11:00:00Z","v":1010,"vw":158.85},{"c":158.9,"h":158.9,"l":158.9,"n":22,"o":158.9,"t":"2026-09-24T11:15:00Z","v":418,"vw":158.9},{"c":158.85,"h":158.9447,"l":158.85,"n":25,"o":158.9447,"t":"2026-09-24T11:30:00Z","v":1889,"vw":158.857674},{"c":158.85,"h":158.85,"l":158.85,"n":1,"o":158.85,"t":"2026-09-24T12:15:00Z","v":200,"vw":158.85},{"c":158.77,"h":158.77,"l":158.77,"n":2,"o":158.77,"t":"2026-09-24T12:45:00Z","v":507,"vw":158.77},{"c":158.75,"h":158.75,"l":158.75,"n":10,"o":158.75,"t":"2026-09-24T13:15:00Z","v":175,"vw":158.75},{"c":158.74,"h":158.97,"l":158.65,"n":3946,"o":158.73,"t":"2026-09-24T13:30:00Z","v":300882,"vw":158.718693},{"c":158.84,"h":158.86,"l":158.72,"n":1866,"o":158.735,"t":"2026-09-24T13:45:00Z","v":51513,"vw":158.781429},{"c":158.88,"h":159.01,"l":158.795,"n":1982,"o":158.8591,"t":"2026-09-24T14:00:00Z","v":63895,"vw":158.890743},{"c":158.89,"h":158.94,"l":158.8,"n":1766,"o":158.89,"t":"2026-09-24T14:15:00Z","v":68437,"vw":158.887416},{"c":158.72,"h":158.915,"l":158.71,"n":1882,"o":158.89,"t":"2026-09-24T14:30:00Z","v":54808,"vw":158.842963},{"c":158.555,"h":158.8,"l":158.5,"n":2144,"o":158.71,"t":"2026-09-24T14:45:00Z","v":65074,"vw":158.672788},{"c":158.26,"h":158.57,"l":158.25,"n":2504,"o":158.56,"t":"2026-09-24T15:00:00Z","v":142026,"vw":158.466899},{"c":158.32,"h":158.5,"l":158.26,"n":1837,"o":158.2643,"t":"2026-09-24T15:15:00Z","v":88130,"vw":158.385374},{"c":158.44,"h":158.44,"l":158.26,"n":1420,"o":158.32,"t":"2026-09-24T15:30:00Z","v":43786,"vw":158.317964},{"c":158.48,"h":158.5,"l":158.31,"n":936,"o":158.43,"t":"2026-09-24T15:45:00Z","v":48985,"vw":158.423962},{"c":158.535,"h":158.535,"l":158.355,"n":1271,"o":158.4696,"t":"2026-09-24T16:00:00Z","v":92405,"vw":158.43372},{"c":159.18,"h":159.43,"l":158.525,"n":1649,"o":158.525,"t":"2026-09-24T16:15:00Z","v":120618,"vw":159.058593},{"c":159.31,"h":159.495,"l":159.01,"n":591,"o":159.16,"t":"2026-09-24T16:30:00Z","v":50898,"vw":159.079733},{"c":159.325,"h":159.44,"l":159.215,"n":881,"o":159.24,"t":"2026-09-24T16:45:00Z","v":66264,"vw":159.361312},{"c":159.34,"h":159.39,"l":159.17,"n":916,"o":159.27,"t":"2026-09-24T17:00:00Z","v":53707,"vw":159.261277},{"c":159.06,"h":159.29,"l":158.94,"n":766,"o":159.29,"t":"2026-09-24T17:15:00Z","v":29403,"vw":159.099967},{"c":158.85,"h":159.13,"l":158.8305,"n":763,"o":159.075,"t":"2026-09-24T17:30:00Z","v":52729,"vw":158.977709},{"c":158.95,"h":158.97,"l":158.82,"n":2132,"o":158.83,"t":"2026-09-24T17:45:00Z","v":44816,"vw":158.896582},{"c":158.94,"h":158.97,"l":158.67,"n":777,"o":158.94,"t":"2026-09-24T18:00:00Z","v":49567,"vw":158.843889},{"c":159.12,"h":159.17,"l":158.91,"n":716,"o":158.96,"t":"2026-09-24T18:15:00Z","v":55268,"vw":159.014379},{"c":159.04,"h":159.27,"l":158.93,"n":832,"o":159.09,"t":"2026-09-24T18:30:00Z","v":40306,"vw":159.06843},{"c":159.15,"h":159.22,"l":159.03,"n":788,"o":159.06,"t":"2026-09-24T18:45:00Z","v":60232,"vw":159.124491},{"c":158.96,"h":159.15,"l":158.95,"n":731,"o":159.15,"t":"2026-09-24T19:00:00Z","v":48180,"vw":159.010924},{"c":159.04,"h":159.09,"l":158.97,"n":707,"o":158.97,"t":"2026-09-24T19:15:00Z","v":86418,"vw":159.03946},{"c":159.06,"h":159.1,"l":159.025,"n":968,"o":159.04,"t":"2026-09-24T19:30:00Z","v":60568,"vw":159.059076},{"c":159.05,"h":159.16,"l":159.025,"n":1481,"o":159.045,"t":"2026-09-24T19:45:00Z","v":91964,"vw":159.073328},{"c":159.06,"h":159.06,"l":159.05,"n":25,"o":159.05,"t":"2026-09-24T20:00:00Z","v":56527,"vw":159.050065},{"c":159.59,"h":159.59,"l":159.0003,"n":30,"o":159.04,"t":"2026-09-24T20:15:00Z","v":1371,"vw":159.118707},{"c":159.17,"h":159.17,"l":159.17,"n":2,"o":159.17,"t":"2026-09-24T20:30:00Z","v":195,"vw":159.17},{"c":159.05,"h":159.05,"l":159.05,"n":1,"o":159.05,"t":"2026-09-24T20:45:00Z","v":45000,"vw":159.05},{"c":159.3,"h":159.3,"l":159.17,"n":2,"o":159.17,"t":"2026-09-24T21:30:00Z","v":313,"vw":159.255974},{"c":159.5944,"h":159.5944,"l":159.5944,"n":6,"o":159.5944,"t":"2026-09-24T21:45:00Z","v":226,"vw":159.5944},{"c":159.09,"h":159.12,"l":159.09,"n":19,"o":159.12,"t":"2026-09-24T23:45:00Z","v":1918,"vw":159.094554},{"c":159.33,"h":159.39,"l":159.0598,"n":64,"o":159.39,"t":"2026-09-25T08:00:00Z","v":6690,"vw":159.329531},{"c":159.89,"h":159.89,"l":159.88,"n":27,"o":159.88,"t":"2026-09-25T12:00:00Z","v":896,"vw":159.887792},{"c":159.98,"h":159.98,"l":159.8,"n":6,"o":159.8,"t":"2026-09-25T12:45:00Z","v":398,"vw":159.872},{"c":159.97,"h":159.97,"l":159.97,"n":2,"o":159.97,"t":"2026-09-25T13:00:00Z","v":193,"vw":159.97},{"c":159.5,"h":159.5,"l":159.5,"n":23,"o":159.5,"t":"2026-09-25T13:15:00Z","v":379,"vw":159.5},{"c":159.69,"h":159.7999,"l":159.4,"n":4233,"o":159.55,"t":"2026-09-25T13:30:00Z","v":278669,"vw":159.646054},{"c":159.7399,"h":159.805,"l":159.535,"n":1400,"o":159.63,"t":"2026-09-25T13:45:00Z","v":49561,"vw":159.694279},{"c":159.18,"h":159.73,"l":159.09,"n":1794,"o":159.71,"t":"2026-09-25T14:00:00Z","v":61604,"vw":159.360339},{"c":159.19,"h":159.305,"l":159.04,"n":1239,"o":159.15,"t":"2026-09-25T14:15:00Z","v":52338,"vw":159.170333},{"c":159.26,"h":159.39,"l":159.1448,"n":1118,"o":159.1684,"t":"2026-09-25T14:30:00Z","v":35810,"vw":159.248155},{"c":159.47,"h":159.48,"l":159.19,"n":972,"o":159.29,"t":"2026-09-25T14:45:00Z","v":37666,"vw":159.336432},{"c":159.47,"h":159.6052,"l":159.33,"n":1168,"o":159.47,"t":"2026-09-25T15:00:00Z","v":56547,"vw":159.478151},{"c":159.45,"h":159.55,"l":159.37,"n":1009,"o":159.46,"t":"2026-09-25T15:15:00Z","v":33448,"vw":159.451884},{"c":159.27,"h":159.65,"l":159.255,"n":1236,"o":159.46,"t":"2026-09-25T15:30:00Z","v":55487,"vw":159.488559},{"c":159.71,"h":159.71,"l":159.2,"n":1058,"o":159.25,"t":"2026-09-25T15:45:00Z","v":63462,"vw":159.364092},{"c":160.165,"h":160.25,"l":159.7,"n":1113,"o":159.72,"t":"2026-09-25T16:00:00Z","v":69847,"vw":160.061441},{"c":160.13,"h":160.22,"l":159.84,"n":819,"o":160.16,"t":"2026-09-25T16:15:00Z","v":45386,"vw":160.032282},{"c":160.01,"h":160.14,"l":159.85,"n":1160,"o":160.115,"t":"2026-09-25T16:30:00Z","v":98722,"vw":159.994298},{"c":159.85,"h":160.01,"l":159.78,"n":871,"o":160.01,"t":"2026-09-25T16:45:00Z","v":71238,"vw":159.868779},{"c":159.95,"h":159.993,"l":159.83,"n":1011,"o":159.85,"t":"2026-09-25T17:00:00Z","v":67856,"vw":159.928102},{"c":159.9286,"h":159.965,"l":159.84,"n":1342,"o":159.96,"t":"2026-09-25T17:15:00Z","v":343393,"vw":159.872049},{"c":159.87,"h":159.98,"l":159.81,"n":2102,"o":159.94,"t":"2026-09-25T17:30:00Z","v":424199,"vw":159.856731},{"c":159.93,"h":159.93,"l":159.8301,"n":4285,"o":159.875,"t":"2026-09-25T17:45:00Z","v":91133,"vw":159.87955},{"c":160.005,"h":160.005,"l":159.89,"n":981,"o":159.935,"t":"2026-09-25T18:00:00Z","v":80016,"vw":159.939028},{"c":159.935,"h":160.015,"l":159.83,"n":1317,"o":160.01,"t":"2026-09-25T18:15:00Z","v":113366,"vw":159.963687},{"c":159.96,"h":160.03,"l":159.86,"n":1069,"o":159.94,"t":"2026-09-25T18:30:00Z","v":91570,"vw":159.956689},{"c":159.93,"h":159.985,"l":159.915,"n":874,"o":159.965,"t":"2026-09-25T18:45:00Z","v":77975,"vw":159.9506},{"c":159.975,"h":159.985,"l":159.865,"n":1082,"o":159.94,"t":"2026-09-25T19:00:00Z","v":96493,"vw":159.929724},{"c":159.85,"h":159.985,"l":159.835,"n":1135,"o":159.975,"t":"2026-09-25T19:15:00Z","v":97488,"vw":159.909412},{"c":159.99,"h":160.015,"l":159.83,"n":1446,"o":159.86,"t":"2026-09-25T19:30:00Z","v":124371,"vw":159.926064},{"c":160.02,"h":160.165,"l":160,"n":2246,"o":160,"t":"2026-09-25T19:45:00Z","v":194365,"vw":160.078887},{"c":160.04,"h":160.04,"l":160.03,"n":24,"o":160.03,"t":"2026-09-25T20:00:00Z","v":20036,"vw":160.03005},{"c":160.25,"h":160.26,"l":160.25,"n":12,"o":160.25,"t":"2026-09-25T20:15:00Z","v":540,"vw":160.252513},{"c":160.0372,"h":160.0372,"l":160.0372,"n":1,"o":160.0372,"t":"2026-09-25T21:15:00Z","v":900,"vw":160.0372},{"c":160.4321,"h":160.4321,"l":160.3433,"n":8,"o":160.3433,"t":"2026-09-25T21:30:00Z","v":709,"vw":160.375781},{"c":160.2,"h":160.2,"l":160.2,"n":2,"o":160.2,"t":"2026-09-25T22:15:00Z","v":134,"vw":160.2},{"c":160.4613,"h":160.4613,"l":160.35,"n":16,"o":160.35,"t":"2026-09-25T23:00:00Z","v":1007,"vw":160.371136},{"c":160.25,"h":160.29,"l":160.25,"n":15,"o":160.29,"t":"2026-09-25T23:15:00Z","v":1800,"vw":160.260083},{"c":159.39,"h":160.2183,"l":159.39,"n":153,"o":159.87,"t":"2026-09-28T08:00:00Z","v":1728,"vw":159.779901},{"c":159.51,"h":159.51,"l":159.51,"n":1,"o":159.51,"t":"2026-09-28T08:15:00Z","v":100,"vw":159.51},{"c":159.4,"h":159.4,"l":159.4,"n":23,"o":159.4,"t":"2026-09-28T09:00:00Z","v":3233,"vw":159.4},{"c":159,"h":159,"l":159,"n":5,"o":159,"t":"2026-09-28T09:30:00Z","v":122,"vw":159},{"c":159.41,"h":159.41,"l":159.36,"n":8,"o":159.36,"t":"2026-09-28T09:45:00Z","v":418,"vw":159.376667},{"c":159.4305,"h":159.46,"l":159.36,"n":20,"o":159.46,"t":"2026-09-28T11:00:00Z","v":991,"vw":159.439043},{"c":159.37,"h":159.37,"l":159.36,"n":5,"o":159.36,"t":"2026-09-28T11:15:00Z","v":376,"vw":159.366667},{"c":159.429,"h":159.48,"l":159.429,"n":8,"o":159.48,"t":"2026-09-28T11:30:00Z","v":608,"vw":159.466871},{"c":159.27,"h":159.27,"l":159.27,"n":5,"o":159.27,"t":"2026-09-28T11:45:00Z","v":162,"vw":159.27},{"c":159.2,"h":159.3,"l":159.2,"n":21,"o":159.3,"t":"2026-09-28T12:15:00Z","v":3188,"vw":159.231996},{"c":159.47,"h":159.47,"l":159.47,"n":2,"o":159.47,"t":"2026-09-28T12:45:00Z","v":187,"vw":159.47},{"c":159.4,"h":159.4,"l":159.39,"n":13,"o":159.4,"t":"2026-09-28T13:00:00Z","v":1240,"vw":159.398943},{"c":159,"h":160.04,"l":159,"n":49,"o":160.04,"t":"2026-09-28T13:15:00Z","v":3505,"vw":159.055489},{"c":159.06,"h":159.25,"l":158.885,"n":6705,"o":159.24,"t":"2026-09-28T13:30:00Z","v":325693,"vw":159.113276},{"c":159.23,"h":159.24,"l":158.98,"n":2081,"o":159.06,"t":"2026-09-28T13:45:00Z","v":113530,"vw":159.115204},{"c":158.969,"h":159.22,"l":158.955,"n":2009,"o":159.22,"t":"2026-09-28T14:00:00Z","v":79275,"vw":159.080314},{"c":159.08,"h":159.15,"l":158.98,"n":1584,"o":159.0093,"t":"2026-09-28T14:15:00Z","v":84491,"vw":159.058479},{"c":158.6,"h":159.07,"l":158.57,"n":2084,"o":159.06,"t":"2026-09-28T14:30:00Z","v":70501,"vw":158.889089},{"c":158.3761,"h":158.58,"l":158.24,"n":2242,"o":158.58,"t":"2026-09-28T14:45:00Z","v":99030,"vw":158.404342},{"c":158.44,"h":158.58,"l":158.345,"n":1988,"o":158.38,"t":"2026-09-28T15:00:00Z","v":101224,"vw":158.463438},{"c":158.465,"h":158.525,"l":158.37,"n":2315,"o":158.44,"t":"2026-09-28T15:15:00Z","v":185355,"vw":158.402175},{"c":158.42,"h":158.59,"l":158.38,"n":1522,"o":158.49,"t":"2026-09-28T15:30:00Z","v":97492,"vw":158.454809},{"c":158.62,"h":158.63,"l":158.41,"n":1337,"o":158.43,"t":"2026-09-28T15:45:00Z","v":107965,"vw":158.50226},{"c":158.59,"h":158.69,"l":158.55,"n":1360,"o":158.6,"t":"2026-09-28T16:00:00Z","v":92255,"vw":158.615501},{"c":159.42,"h":159.58,"l":158.59,"n":1926,"o":158.605,"t":"2026-09-28T16:15:00Z","v":122354,"vw":159.034675},{"c":159.01,"h":159.405,"l":158.95,"n":1039,"o":159.405,"t":"2026-09-28T16:30:00Z","v":40224,"vw":159.171283},{"c":159.03,"h":159.09,"l":158.905,"n":921,"o":159.02,"t":"2026-09-28T16:45:00Z","v":43465,"vw":159.003364},{"c":159.45,"h":159.58,"l":158.88,"n":1607,"o":159,"t":"2026-09-28T17:00:00Z","v":95631,"vw":159.170376},{"c":159.105,"h":159.465,"l":159.08,"n":1009,"o":159.465,"t":"2026-09-28T17:15:00Z","v":59939,"vw":159.183085},{"c":159.11,"h":159.19,"l":159.05,"n":828,"o":159.12,"t":"2026-09-28T17:30:00Z","v":25424,"vw":159.133075},{"c":159.13,"h":159.18,"l":159.08,"n":3961,"o":159.15,"t":"2026-09-28T17:45:00Z","v":35511,"vw":159.126471},{"c":159.19,"h":159.2,"l":159.0717,"n":767,"o":159.14,"t":"2026-09-28T18:00:00Z","v":39407,"vw":159.156567},{"c":159.065,"h":159.2,"l":159.05,"n":924,"o":159.19,"t":"2026-09-28T18:15:00Z","v":55433,"vw":159.113949},{"c":159.03,"h":159.09,"l":158.9,"n":2226,"o":159.065,"t":"2026-09-28T18:30:00Z","v":230089,"vw":158.974778},{"c":159.09,"h":159.11,"l":158.98,"n":1241,"o":159.035,"t":"2026-09-28T18:45:00Z","v":79341,"vw":159.040915},{"c":158.87,"h":159.08,"l":158.855,"n":1009,"o":159.08,"t":"2026-09-28T19:00:00Z","v":71715,"vw":158.956611},{"c":158.935,"h":158.97,"l":158.82,"n":1109,"o":158.86,"t":"2026-09-28T19:15:00Z","v":69511,"vw":158.913627},{"c":158.85,"h":158.95,"l":158.77,"n":1392,"o":158.94,"t":"2026-09-28T19:30:00Z","v":86790,"vw":158.861428},{"c":158.81,"h":158.88,"l":158.68,"n":2155,"o":158.85,"t":"2026-09-28T19:45:00Z","v":153752,"vw":158.782872},{"c":158.6961,"h":158.94,"l":158.6961,"n":36,"o":158.81,"t":"2026-09-28T20:00:00Z","v":42808,"vw":158.808984},{"c":158.798,"h":159.21,"l":158.798,"n":18,"o":158.93,"t":"2026-09-28T20:15:00Z","v":711,"vw":159.007067},{"c":158.7353,"h":158.7353,"l":158.7353,"n":2,"o":158.7353,"t":"2026-09-28T20:30:00Z","v":173,"vw":158.7353},{"c":159.95,"h":159.95,"l":159.95,"n":1,"o":159.95,"t":"2026-09-28T20:45:00Z","v":650,"vw":159.95},{"c":159.02,"h":159.02,"l":159.02,"n":6,"o":159.02,"t":"2026-09-28T22:30:00Z","v":298,"vw":159.02},{"c":159.6411,"h":159.6411,"l":159.6411,"n":1,"o":159.6411,"t":"2026-09-28T23:45:00Z","v":625,"vw":159.6411},{"c":158.43,"h":159.36,"l":158.33,"n":108,"o":159.36,"t":"2026-09-29T08:00:00Z","v":2283,"vw":158.508221},{"c":158.8,"h":158.8,"l":158.8,"n":11,"o":158.8,"t":"2026-09-29T09:15:00Z","v":555,"vw":158.8},{"c":158.74,"h":158.74,"l":158.74,"n":6,"o":158.74,"t":"2026-09-29T09:30:00Z","v":257,"vw":158.74},{"c":158.81,"h":158.81,"l":158.81,"n":20,"o":158.81,"t":"2026-09-29T10:30:00Z","v":691,"vw":158.81},{"c":159.38,"h":159.48,"l":159,"n":6,"o":159,"t":"2026-09-29T11:00:00Z","v":998,"vw":159.270492},{"c":159.11,"h":159.11,"l":159.11,"n":3,"o":159.11,"t":"2026-09-29T11:45:00Z","v":201,"vw":159.11},{"c":159.9483,"h":159.9483,"l":159.9483,"n":1,"o":159.9483,"t":"2026-09-29T12:00:00Z","v":2100,"vw":159.9483},{"c":159.6929,"h":159.6929,"l":159.6929,"n":2,"o":159.6929,"t":"2026-09-29T12:15:00Z","v":253,"vw":159.6929},{"c":158.8282,"h":158.8282,"l":158.8282,"n":1,"o":158.8282,"t":"2026-09-29T12:30:00Z","v":200,"vw":158.8282},{"c":158.81,"h":158.91,"l":158.81,"n":35,"o":158.81,"t":"2026-09-29T12:45:00Z","v":2331,"vw":158.837876},{"c":158.88,"h":158.9,"l":158.81,"n":125,"o":158.81,"t":"2026-09-29T13:00:00Z","v":20249,"vw":158.826243},{"c":158.8284,"h":158.85,"l":158.8186,"n":58,"o":158.85,"t":"2026-09-29T13:15:00Z","v":2296,"vw":158.834409},{"c":158.41,"h":158.81,"l":158.36,"n":5945,"o":158.75,"t":"2026-09-29T13:30:00Z","v":603059,"vw":158.522242},{"c":158.4,"h":158.58,"l":158.38,"n":3345,"o":158.4,"t":"2026-09-29T13:45:00Z","v":340848,"vw":158.485323},{"c":158.54,"h":158.58,"l":158.41,"n":2466,"o":158.44,"t":"2026-09-29T14:00:00Z","v":235491,"vw":158.48075},{"c":158.58,"h":158.69,"l":158.47,"n":2625,"o":158.52,"t":"2026-09-29T14:15:00Z","v":226294,"vw":158.57558},{"c":158.55,"h":158.68,"l":158.5,"n":2598,"o":158.61,"t":"2026-09-29T14:30:00Z","v":207968,"vw":158.583573},{"c":158.44,"h":158.5999,"l":158.435,"n":2276,"o":158.555,"t":"2026-09-29T14:45:00Z","v":170842,"vw":158.531124},{"c":158.24,"h":158.44,"l":158.141,"n":2571,"o":158.44,"t":"2026-09-29T15:00:00Z","v":214932,"vw":158.294816},{"c":157.99,"h":158.2893,"l":157.91,"n":2708,"o":158.26,"t":"2026-09-29T15:15:00Z","v":123976,"vw":158.031462},{"c":158.17,"h":158.23,"l":157.985,"n":1916,"o":157.985,"t":"2026-09-29T15:30:00Z","v":228418,"vw":158.101722},{"c":158.08,"h":158.3,"l":157.995,"n":1529,"o":158.15,"t":"2026-09-29T15:45:00Z","v":94487,"vw":158.127384},{"c":158.03,"h":158.1301,"l":158,"n":1350,"o":158.06,"t":"2026-09-29T16:00:00Z","v":102525,"vw":158.064743},{"c":158.095,"h":158.125,"l":157.995,"n":1223,"o":158.025,"t":"2026-09-29T16:15:00Z","v":62368,"vw":158.05653},{"c":157.925,"h":158.1,"l":157.92,"n":1389,"o":158.0781,"t":"2026-09-29T16:30:00Z","v":75686,"vw":158.038743},{"c":157.95,"h":158.045,"l":157.865,"n":1419,"o":157.92,"t":"2026-09-29T16:45:00Z","v":66711,"vw":157.937075},{"c":157.955,"h":157.965,"l":157.83,"n":1139,"o":157.94,"t":"2026-09-29T17:00:00Z","v":60273,"vw":157.903746},{"c":158.03,"h":158.03,"l":157.8801,"n":1273,"o":157.96,"t":"2026-09-29T17:15:00Z","v":112121,"vw":157.954246},{"c":158.07,"h":158.07,"l":157.981,"n":970,"o":158.035,"t":"2026-09-29T17:30:00Z","v":52122,"vw":158.012895},{"c":157.935,"h":158.105,"l":157.89,"n":2921,"o":158.065,"t":"2026-09-29T17:45:00Z","v":112385,"vw":158.013426},{"c":158.22,"h":158.27,"l":157.94,"n":1200,"o":157.94,"t":"2026-09-29T18:00:00Z","v":68651,"vw":158.114127},{"c":158.25,"h":158.36,"l":158.22,"n":1094,"o":158.23,"t":"2026-09-29T18:15:00Z","v":112739,"vw":158.263714},{"c":158.44,"h":158.545,"l":158.16,"n":1391,"o":158.215,"t":"2026-09-29T18:30:00Z","v":126877,"vw":158.383523},{"c":158.47,"h":158.49,"l":158.33,"n":1253,"o":158.45,"t":"2026-09-29T18:45:00Z","v":107688,"vw":158.402473},{"c":158.385,"h":158.5299,"l":158.3819,"n":1051,"o":158.47,"t":"2026-09-29T19:00:00Z","v":100347,"vw":158.475204},{"c":158.42,"h":158.465,"l":158.355,"n":1109,"o":158.385,"t":"2026-09-29T19:15:00Z","v":98551,"vw":158.407848},{"c":158.35,"h":158.475,"l":158.34,"n":1450,"o":158.42,"t":"2026-09-29T19:30:00Z","v":122044,"vw":158.410484},{"c":158.47,"h":158.5,"l":158.315,"n":2979,"o":158.34,"t":"2026-09-29T19:45:00Z","v":307413,"vw":158.41375},{"c":158.714,"h":158.714,"l":158.45,"n":18,"o":158.45,"t":"2026-09-29T20:00:00Z","v":58283,"vw":158.450562},{"c":158.5,"h":158.5,"l":158.5,"n":6,"o":158.5,"t":"2026-09-29T20:15:00Z","v":1030,"vw":158.5},{"c":158.4868,"h":158.4868,"l":158.4868,"n":1,"o":158.4868,"t":"2026-09-29T20:30:00Z","v":1000,"vw":158.4868},{"c":158.75,"h":158.75,"l":158.49,"n":20,"o":158.49,"t":"2026-09-29T20:45:00Z","v":1921,"vw":158.55059},{"c":158.75,"h":158.75,"l":158.75,"n":1,"o":158.75,"t":"2026-09-29T21:00:00Z","v":110,"vw":158.75},{"c":158.57,"h":158.57,"l":158.57,"n":3,"o":158.57,"t":"2026-09-29T21:45:00Z","v":300,"vw":158.57},{"c":158.625,"h":158.625,"l":158.625,"n":1,"o":158.625,"t":"2026-09-29T22:30:00Z","v":100,"vw":158.625},{"c":158.69,"h":158.69,"l":158.69,"n":3,"o":158.69,"t":"2026-09-29T23:00:00Z","v":315,"vw":158.69},{"c":158.66,"h":158.67,"l":158.66,"n":5,"o":158.67,"t":"2026-09-29T23:30:00Z","v":246,"vw":158.665},{"c":158.7359,"h":158.7359,"l":158.7359,"n":1,"o":158.7359,"t":"2026-09-29T23:45:00Z","v":100,"vw":158.7359},{"c":158.75,"h":158.87,"l":158.7022,"n":62,"o":158.7022,"t":"2026-09-30T08:00:00Z","v":1236,"vw":158.748338},{"c":158.68,"h":158.68,"l":158.68,"n":15,"o":158.68,"t":"2026-09-30T09:45:00Z","v":1126,"vw":158.68},{"c":158.725,"h":158.725,"l":158.725,"n":3,"o":158.725,"t":"2026-09-30T10:30:00Z","v":235,"vw":158.725},{"c":158.69,"h":158.69,"l":158.69,"n":2,"o":158.69,"t":"2026-09-30T10:45:00Z","v":120,"vw":158.69},{"c":158.7035,"h":158.7035,"l":158.7035,"n":1,"o":158.7035,"t":"2026-09-30T11:30:00Z","v":100,"vw":158.7035},{"c":158.625,"h":158.625,"l":158.625,"n":5,"o":158.625,"t":"2026-09-30T12:00:00Z","v":120,"vw":158.625},{"c":159.9,"h":159.9,"l":158.72,"n":37,"o":158.72,"t":"2026-09-30T12:30:00Z","v":5596,"vw":159.291199},{"c":159.05,"h":159.07,"l":158.9,"n":15,"o":158.977,"t":"2026-09-30T12:45:00Z","v":1104,"vw":158.996494},{"c":158.9,"h":159,"l":158.8407,"n":14,"o":158.92,"t":"2026-09-30T13:00:00Z","v":3186,"vw":158.901661},{"c":158.8,"h":159.2639,"l":158.69,"n":83,"o":158.82,"t":"2026-09-30T13:15:00Z","v":10662,"vw":158.863873},{"c":158.6,"h":158.9,"l":158.545,"n":5707,"o":158.825,"t":"2026-09-30T13:30:00Z","v":478553,"vw":158.718046},{"c":158.89,"h":158.89,"l":158.51,"n":2953,"o":158.62,"t":"2026-09-30T13:45:00Z","v":331889,"vw":158.693274},{"c":158.991,"h":159.16,"l":158.865,"n":2642,"o":158.9,"t":"2026-09-30T14:00:00Z","v":188270,"vw":158.999756},{"c":158.82,"h":159.15,"l":158.77,"n":2081,"o":159,"t":"2026-09-30T14:15:00Z","v":137423,"vw":159.00612},{"c":158.805,"h":158.94,"l":158.7,"n":2108,"o":158.82,"t":"2026-09-30T14:30:00Z","v":138680,"vw":158.813372},{"c":158.87,"h":159.08,"l":158.79,"n":1760,"o":158.79,"t":"2026-09-30T14:45:00Z","v":120518,"vw":158.934788},{"c":158.82,"h":158.915,"l":158.7472,"n":1784,"o":158.86,"t":"2026-09-30T15:00:00Z","v":134552,"vw":158.838948},{"c":158.92,"h":158.9446,"l":158.715,"n":1564,"o":158.83,"t":"2026-09-30T15:15:00Z","v":96965,"vw":158.810696},{"c":158.66,"h":158.93,"l":158.64,"n":1646,"o":158.925,"t":"2026-09-30T15:30:00Z","v":87739,"vw":158.843113},{"c":158.79,"h":158.92,"l":158.65,"n":1330,"o":158.655,"t":"2026-09-30T15:45:00Z","v":67500,"vw":158.759408},{"c":158.88,"h":158.89,"l":158.76,"n":1453,"o":158.8,"t":"2026-09-30T16:00:00Z","v":85978,"vw":158.827928},{"c":158.73,"h":158.88,"l":158.7182,"n":1404,"o":158.88,"t":"2026-09-30T16:15:00Z","v":223509,"vw":158.787116},{"c":158.76,"h":158.81,"l":158.65,"n":1247,"o":158.72,"t":"2026-09-30T16:30:00Z","v":71091,"vw":158.719485},{"c":158.76,"h":158.79,"l":158.6699,"n":1299,"o":158.7775,"t":"2026-09-30T16:45:00Z","v":51048,"vw":158.736305},{"c":158.66,"h":158.79,"l":158.64,"n":919,"o":158.74,"t":"2026-09-30T17:00:00Z","v":35358,"vw":158.736544},{"c":158.485,"h":158.66,"l":158.38,"n":1542,"o":158.66,"t":"2026-09-30T17:15:00Z","v":93820,"vw":158.503142},{"c":158.525,"h":158.565,"l":158.44,"n":2025,"o":158.48,"t":"2026-09-30T17:30:00Z","v":171686,"vw":158.503617},{"c":158.545,"h":158.62,"l":158.465,"n":4516,"o":158.52,"t":"2026-09-30T17:45:00Z","v":220428,"vw":158.540294},{"c":158.445,"h":158.525,"l":158.385,"n":1526,"o":158.52,"t":"2026-09-30T18:00:00Z","v":142444,"vw":158.449444},{"c":158.335,"h":158.45,"l":158.255,"n":1517,"o":158.445,"t":"2026-09-30T18:15:00Z","v":128918,"vw":158.356078},{"c":158.35,"h":158.36,"l":158.215,"n":1443,"o":158.34,"t":"2026-09-30T18:30:00Z","v":132696,"vw":158.298448},{"c":158.285,"h":158.345,"l":158.195,"n":1733,"o":158.345,"t":"2026-09-30T18:45:00Z","v":186453,"vw":158.243456},{"c":158.365,"h":158.38,"l":158.285,"n":1653,"o":158.29,"t":"2026-09-30T19:00:00Z","v":164994,"vw":158.314672},{"c":158.265,"h":158.36,"l":158.245,"n":1658,"o":158.36,"t":"2026-09-30T19:15:00Z","v":172505,"vw":158.288067},{"c":158.165,"h":158.29,"l":158.105,"n":3762,"o":158.265,"t":"2026-09-30T19:30:00Z","v":474777,"vw":158.205529},{"c":157.85,"h":158.17,"l":157.83,"n":9719,"o":158.155,"t":"2026-09-30T19:45:00Z","v":1203702,"vw":157.977423},{"c":157.9001,"h":157.9001,"l":157.84,"n":78,"o":157.85,"t":"2026-09-30T20:00:00Z","v":278201,"vw":157.850034},{"c":157.94,"h":157.96,"l":157.94,"n":22,"o":157.96,"t":"2026-09-30T21:15:00Z","v":1125,"vw":157.95126},{"c":157.9,"h":157.9,"l":157.9,"n":2,"o":157.9,"t":"2026-09-30T21:45:00Z","v":226,"vw":157.9},{"c":158.16,"h":158.16,"l":158.16,"n":6,"o":158.16,"t":"2026-09-30T22:00:00Z","v":301,"vw":158.16},{"c":158.1,"h":158.2,"l":158.1,"n":19,"o":158.2,"t":"2026-09-30T22:15:00Z","v":1031,"vw":158.179396},{"c":158.2,"h":158.2,"l":158.2,"n":1,"o":158.2,"t":"2026-09-30T22:30:00Z","v":588,"vw":158.2},{"c":158.28,"h":158.5674,"l":158.28,"n":8,"o":158.5674,"t":"2026-09-30T22:45:00Z","v":303,"vw":158.4237},{"c":158.42,"h":158.42,"l":158.42,"n":4,"o":158.42,"t":"2026-09-30T23:00:00Z","v":499,"vw":158.42},{"c":158.15,"h":158.8,"l":157.9,"n":197,"o":158.21,"t":"2026-10-01T08:00:00Z","v":10269,"vw":158.30367},{"c":157.75,"h":157.75,"l":157.75,"n":7,"o":157.75,"t":"2026-10-01T08:30:00Z","v":855,"vw":157.75},{"c":157.97,"h":158,"l":157.97,"n":53,"o":157.97,"t":"2026-10-01T09:45:00Z","v":1115,"vw":157.981288},{"c":157.7,"h":157.7,"l":157.7,"n":32,"o":157.7,"t":"2026-10-01T10:00:00Z","v":606,"vw":157.7},{"c":158.04,"h":158.04,"l":158.04,"n":18,"o":158.04,"t":"2026-10-01T11:00:00Z","v":652,"vw":158.04},{"c":158.5,"h":158.5,"l":158.5,"n":1,"o":158.5,"t":"2026-10-01T11:15:00Z","v":200,"vw":158.5},{"c":158.218,"h":158.218,"l":158.218,"n":1,"o":158.218,"t":"2026-10-01T11:45:00Z","v":1046,"vw":158.218},{"c":158.22,"h":158.22,"l":158.02,"n":13,"o":158.22,"t":"2026-10-01T12:00:00Z","v":725,"vw":158.181711},{"c":158.4,"h":158.4,"l":158.4,"n":2,"o":158.4,"t":"2026-10-01T12:15:00Z","v":525,"vw":158.4},{"c":158.25,"h":158.25,"l":158.25,"n":2,"o":158.25,"t":"2026-10-01T13:00:00Z","v":205,"vw":158.25},{"c":158.06,"h":158.2,"l":158,"n":38,"o":158.02,"t":"2026-10-01T13:15:00Z","v":4301,"vw":158.053882},{"c":157.69,"h":158.24,"l":157.6231,"n":10048,"o":157.91,"t":"2026-10-01T13:30:00Z","v":542017,"vw":158.039882},{"c":157.565,"h":157.815,"l":157.53,"n":2903,"o":157.74,"t":"2026-10-01T13:45:00Z","v":130917,"vw":157.648555},{"c":157.175,"h":157.61,"l":156.9808,"n":4828,"o":157.61,"t":"2026-10-01T14:00:00Z","v":287288,"vw":157.198401},{"c":157.15,"h":157.315,"l":157.025,"n":2289,"o":157.23,"t":"2026-10-01T14:15:00Z","v":198234,"vw":157.204559},{"c":157.35,"h":157.53,"l":157.1,"n":2599,"o":157.14,"t":"2026-10-01T14:30:00Z","v":192519,"vw":157.341237},{"c":157.115,"h":157.505,"l":157.03,"n":2921,"o":157.34,"t":"2026-10-01T14:45:00Z","v":218198,"vw":157.185909},{"c":157.06,"h":157.14,"l":156.78,"n":3472,"o":157.11,"t":"2026-10-01T15:00:00Z","v":279994,"vw":156.918542},{"c":157.08,"h":157.24,"l":157.005,"n":2517,"o":157.06,"t":"2026-10-01T15:15:00Z","v":161186,"vw":157.135033},{"c":156.9,"h":157.15,"l":156.77,"n":2359,"o":157.07,"t":"2026-10-01T15:30:00Z","v":170349,"vw":156.913129},{"c":157.11,"h":157.18,"l":156.82,"n":1772,"o":156.895,"t":"2026-10-01T15:45:00Z","v":97980,"vw":157.016382},{"c":157.11,"h":157.27,"l":157.05,"n":1612,"o":157.135,"t":"2026-10-01T16:00:00Z","v":105645,"vw":157.196944},{"c":157.27,"h":157.35,"l":157.105,"n":1287,"o":157.13,"t":"2026-10-01T16:15:00Z","v":86011,"vw":157.258076},{"c":157.38,"h":157.48,"l":157.25,"n":1275,"o":157.27,"t":"2026-10-01T16:30:00Z","v":133254,"vw":157.367326},{"c":157.1599,"h":157.43,"l":157.035,"n":1305,"o":157.38,"t":"2026-10-01T16:45:00Z","v":67674,"vw":157.255866},{"c":157.39,"h":157.445,"l":157.11,"n":975,"o":157.17,"t":"2026-10-01T17:00:00Z","v":42308,"vw":157.321468},{"c":157.76,"h":157.84,"l":157.36,"n":1149,"o":157.4,"t":"2026-10-01T17:15:00Z","v":61240,"vw":157.699254},{"c":157.945,"h":158.11,"l":157.77,"n":2012,"o":157.77,"t":"2026-10-01T17:30:00Z","v":150303,"vw":157.92619},{"c":157.62,"h":158.02,"l":157.57,"n":4612,"o":157.95,"t":"2026-10-01T17:45:00Z","v":91451,"vw":157.799467},{"c":157.55,"h":157.66,"l":157.35,"n":1246,"o":157.65,"t":"2026-10-01T18:00:00Z","v":92623,"vw":157.484487},{"c":157.71,"h":157.78,"l":157.52,"n":1405,"o":157.5799,"t":"2026-10-01T18:15:00Z","v":85797,"vw":157.63453},{"c":157.765,"h":157.94,"l":157.63,"n":1495,"o":157.705,"t":"2026-10-01T18:30:00Z","v":96323,"vw":157.788636},{"c":157.8895,"h":157.8895,"l":157.72,"n":1044,"o":157.76,"t":"2026-10-01T18:45:00Z","v":65346,"vw":157.813983},{"c":157.83,"h":157.895,"l":157.75,"n":1003,"o":157.89,"t":"2026-10-01T19:00:00Z","v":58062,"vw":157.808957},{"c":157.8,"h":157.855,"l":157.75,"n":1108,"o":157.821,"t":"2026-10-01T19:15:00Z","v":85159,"vw":157.800728},{"c":157.84,"h":157.9,"l":157.78,"n":1386,"o":157.82,"t":"2026-10-01T19:30:00Z","v":99608,"vw":157.839785},{"c":157.825,"h":158.05,"l":157.71,"n":3111,"o":157.83,"t":"2026-10-01T19:45:00Z","v":310169,"vw":157.813524},{"c":157.8,"h":157.84,"l":157.8,"n":18,"o":157.83,"t":"2026-10-01T20:00:00Z","v":48204,"vw":157.801319},{"c":157.59,"h":157.872,"l":157.59,"n":39,"o":157.872,"t":"2026-10-01T21:30:00Z","v":550,"vw":157.747221},{"c":157.879,"h":157.879,"l":157.879,"n":3,"o":157.879,"t":"2026-10-01T22:30:00Z","v":124,"vw":157.879},{"c":157.8,"h":157.8,"l":157.8,"n":3,"o":157.8,"t":"2026-10-01T22:45:00Z","v":200,"vw":157.8},{"c":157.87,"h":157.88,"l":157.87,"n":5,"o":157.88,"t":"2026-10-01T23:00:00Z","v":403,"vw":157.875719},{"c":158,"h":158,"l":158,"n":9,"o":158,"t":"2026-10-01T23:15:00Z","v":1210,"vw":158},{"c":158.5,"h":158.5,"l":158.24,"n":67,"o":158.24,"t":"2026-10-02T08:00:00Z","v":5555,"vw":158.330399},{"c":158.6,"h":158.6,"l":158.6,"n":9,"o":158.6,"t":"2026-10-02T08:45:00Z","v":453,"vw":158.6},{"c":158.52,"h":158.52,"l":158.52,"n":12,"o":158.52,"t":"2026-10-02T10:00:00Z","v":504,"vw":158.52},{"c":158.65,"h":158.65,"l":158.65,"n":8,"o":158.65,"t":"2026-10-02T11:00:00Z","v":461,"vw":158.65},{"c":158.5,"h":158.51,"l":158.5,"n":77,"o":158.51,"t":"2026-10-02T11:15:00Z","v":3281,"vw":158.500807},{"c":158.356,"h":158.356,"l":158.356,"n":6,"o":158.356,"t":"2026-10-02T11:30:00Z","v":218,"vw":158.356},{"c":158.46,"h":158.46,"l":158.41,"n":56,"o":158.41,"t":"2026-10-02T12:00:00Z","v":2021,"vw":158.430972},{"c":158.5,"h":158.5,"l":158.45,"n":19,"o":158.45,"t":"2026-10-02T12:15:00Z","v":597,"vw":158.478374},{"c":159.1167,"h":159.1167,"l":158.94,"n":47,"o":158.95,"t":"2026-10-02T12:30:00Z","v":3034,"vw":159.022167},{"c":159.25,"h":159.25,"l":159.1,"n":20,"o":159.1,"t":"2026-10-02T12:45:00Z","v":2227,"vw":159.162664},{"c":159.43,"h":159.44,"l":159.43,"n":11,"o":159.44,"t":"2026-10-02T13:00:00Z","v":1034,"vw":159.435263},{"c":159.3,"h":159.33,"l":159.14,"n":40,"o":159.1472,"t":"2026-10-02T13:15:00Z","v":1173,"vw":159.223137},{"c":159.25,"h":159.28,"l":158.8488,"n":4441,"o":159.11,"t":"2026-10-02T13:30:00Z","v":149819,"vw":159.08792},{"c":159.24,"h":159.43,"l":158.9,"n":2107,"o":159.365,"t":"2026-10-02T13:45:00Z","v":118027,"vw":159.237198},{"c":159.41,"h":159.52,"l":159.09,"n":1714,"o":159.22,"t":"2026-10-02T14:00:00Z","v":57197,"vw":159.367258},{"c":159.49,"h":159.57,"l":159.34,"n":1637,"o":159.425,"t":"2026-10-02T14:15:00Z","v":74121,"vw":159.478695},{"c":159.51,"h":159.6401,"l":159.37,"n":2038,"o":159.46,"t":"2026-10-02T14:30:00Z","v":110422,"vw":159.473286},{"c":159.29,"h":159.6201,"l":159.29,"n":1634,"o":159.5222,"t":"2026-10-02T14:45:00Z","v":63538,"vw":159.477651},{"c":158.78,"h":159.34,"l":158.74,"n":1685,"o":159.33,"t":"2026-10-02T15:00:00Z","v":106298,"vw":158.899452},{"c":158.79,"h":158.88,"l":158.435,"n":1728,"o":158.82,"t":"2026-10-02T15:15:00Z","v":80913,"vw":158.654192},{"c":158.869,"h":158.95,"l":158.67,"n":1407,"o":158.76,"t":"2026-10-02T15:30:00Z","v":47170,"vw":158.841298},{"c":158.8701,"h":158.95,"l":158.81,"n":1194,"o":158.88,"t":"2026-10-02T15:45:00Z","v":39949,"vw":158.877081},{"c":158.99,"h":159.0312,"l":158.9,"n":1452,"o":158.94,"t":"2026-10-02T16:00:00Z","v":77861,"vw":158.990048},{"c":158.833,"h":159.03,"l":158.81,"n":1245,"o":158.95,"t":"2026-10-02T16:15:00Z","v":61451,"vw":158.979799},{"c":158.85,"h":158.98,"l":158.79,"n":1037,"o":158.85,"t":"2026-10-02T16:30:00Z","v":60523,"vw":158.878858},{"c":158.949,"h":159,"l":158.83,"n":1142,"o":158.86,"t":"2026-10-02T16:45:00Z","v":56399,"vw":158.947741},{"c":158.91,"h":159.105,"l":158.91,"n":1004,"o":158.95,"t":"2026-10-02T17:00:00Z","v":25490,"vw":159.007216},{"c":158.7499,"h":159.03,"l":158.72,"n":1104,"o":158.95,"t":"2026-10-02T17:15:00Z","v":58675,"vw":158.872905},{"c":158.9023,"h":158.931,"l":158.74,"n":1030,"o":158.74,"t":"2026-10-02T17:30:00Z","v":25974,"vw":158.846663},{"c":158.94,"h":158.998,"l":158.84,"n":3840,"o":158.91,"t":"2026-10-02T17:45:00Z","v":39698,"vw":158.937744},{"c":158.98,"h":158.98,"l":158.89,"n":1059,"o":158.97,"t":"2026-10-02T18:00:00Z","v":36249,"vw":158.923132},{"c":158.92,"h":158.9699,"l":158.82,"n":763,"o":158.95,"t":"2026-10-02T18:15:00Z","v":30732,"vw":158.876177},{"c":158.98,"h":159,"l":158.875,"n":619,"o":158.9348,"t":"2026-10-02T18:30:00Z","v":32859,"vw":158.938077},{"c":159.0152,"h":159.0152,"l":158.96,"n":676,"o":158.97,"t":"2026-10-02T18:45:00Z","v":59435,"vw":158.979409},{"c":159.025,"h":159.0401,"l":158.975,"n":800,"o":159.01,"t":"2026-10-02T19:00:00Z","v":40227,"vw":159.006584},{"c":159.07,"h":159.13,"l":159.005,"n":757,"o":159.045,"t":"2026-10-02T19:15:00Z","v":39619,"vw":159.070383},{"c":159.175,"h":159.22,"l":159.07,"n":1143,"o":159.07,"t":"2026-10-02T19:30:00Z","v":78030,"vw":159.150643},{"c":159.15,"h":159.25,"l":159.085,"n":2524,"o":159.175,"t":"2026-10-02T19:45:00Z","v":209866,"vw":159.174024},{"c":159.13,"h":159.13,"l":159.13,"n":15,"o":159.13,"t":"2026-10-02T20:00:00Z","v":37215,"vw":159.13},{"c":159.13,"h":159.24,"l":159.13,"n":24,"o":159.24,"t":"2026-10-02T20:30:00Z","v":2117,"vw":159.174937},{"c":159,"h":159,"l":159,"n":2,"o":159,"t":"2026-10-02T20:45:00Z","v":133,"vw":159},{"c":159.55,"h":159.55,"l":159.55,"n":2,"o":159.55,"t":"2026-10-02T21:00:00Z","v":801,"vw":159.55},{"c":159.42,"h":159.42,"l":158.8166,"n":51,"o":158.8166,"t":"2026-10-02T21:30:00Z","v":3675,"vw":159.389003},{"c":159.07,"h":159.4579,"l":159.07,"n":5,"o":159.4579,"t":"2026-10-02T22:30:00Z","v":325,"vw":159.249282},{"c":159.4,"h":159.4,"l":159.4,"n":1,"o":159.4,"t":"2026-10-02T23:00:00Z","v":104,"vw":159.4},{"c":159.22,"h":159.23,"l":159.22,"n":2,"o":159.23,"t":"2026-10-02T23:15:00Z","v":217,"vw":159.224608},{"c":159.23,"h":159.23,"l":159.23,"n":8,"o":159.23,"t":"2026-10-02T23:30:00Z","v":217,"vw":159.23},{"c":159.4951,"h":159.4951,"l":159.4951,"n":1,"o":159.4951,"t":"2026-10-02T23:45:00Z","v":158,"vw":159.4951},{"c":158.86,"h":159.36,"l":158.5,"n":185,"o":159.16,"t":"2026-10-05T08:00:00Z","v":4555,"vw":159.120104},{"c":159.3,"h":159.3,"l":159.3,"n":3,"o":159.3,"t":"2026-10-05T08:30:00Z","v":202,"vw":159.3},{"c":159.01,"h":159.1479,"l":159.01,"n":3,"o":159.0357,"t":"2026-10-05T11:00:00Z","v":1486,"vw":159.098548},{"c":159.21,"h":159.21,"l":159.21,"n":33,"o":159.21,"t":"2026-10-05T12:00:00Z","v":272,"vw":159.21},{"c":159.16,"h":159.16,"l":159.16,"n":6,"o":159.16,"t":"2026-10-05T12:30:00Z","v":208,"vw":159.16},{"c":159.1,"h":159.16,"l":159.1,"n":42,"o":159.16,"t":"2026-10-05T12:45:00Z","v":1758,"vw":159.12463},{"c":159.22,"h":159.22,"l":159.22,"n":10,"o":159.22,"t":"2026-10-05T13:15:00Z","v":651,"vw":159.22},{"c":159.295,"h":159.49,"l":159.25,"n":7566,"o":159.33,"t":"2026-10-05T13:30:00Z","v":290477,"vw":159.367442},{"c":159.27,"h":159.355,"l":159.17,"n":2764,"o":159.295,"t":"2026-10-05T13:45:00Z","v":111038,"vw":159.262245},{"c":159.62,"h":159.66,"l":159.14,"n":2482,"o":159.25,"t":"2026-10-05T14:00:00Z","v":102952,"vw":159.423962},{"c":159.72,"h":159.82,"l":159.5908,"n":2072,"o":159.605,"t":"2026-10-05T14:15:00Z","v":67180,"vw":159.727992},{"c":159.7,"h":159.73,"l":159.55,"n":2077,"o":159.71,"t":"2026-10-05T14:30:00Z","v":111339,"vw":159.634906},{"c":159.845,"h":159.8512,"l":159.68,"n":2097,"o":159.688,"t":"2026-10-05T14:45:00Z","v":108176,"vw":159.733454},{"c":159.715,"h":159.8799,"l":159.67,"n":1967,"o":159.8699,"t":"2026-10-05T15:00:00Z","v":61346,"vw":159.768531},{"c":159.745,"h":159.7631,"l":159.6301,"n":1576,"o":159.705,"t":"2026-10-05T15:15:00Z","v":62185,"vw":159.70638},{"c":159.865,"h":159.91,"l":159.75,"n":1493,"o":159.75,"t":"2026-10-05T15:30:00Z","v":75767,"vw":159.81208},{"c":159.88,"h":159.885,"l":159.8,"n":1144,"o":159.855,"t":"2026-10-05T15:45:00Z","v":41598,"vw":159.861529},{"c":159.845,"h":159.87,"l":159.79,"n":1373,"o":159.87,"t":"2026-10-05T16:00:00Z","v":52343,"vw":159.829801},{"c":159.9005,"h":159.9299,"l":159.79,"n":1563,"o":159.825,"t":"2026-10-05T16:15:00Z","v":57591,"vw":159.865008},{"c":160.045,"h":160.055,"l":159.895,"n":1281,"o":159.905,"t":"2026-10-05T16:30:00Z","v":65348,"vw":159.972141},{"c":159.955,"h":160.055,"l":159.955,"n":1348,"o":160.0301,"t":"2026-10-05T16:45:00Z","v":65140,"vw":160.019321},{"c":159.95,"h":159.97,"l":159.885,"n":906,"o":159.965,"t":"2026-10-05T17:00:00Z","v":41129,"vw":159.937234},{"c":160.004,"h":160.02,"l":159.94,"n":1053,"o":159.95,"t":"2026-10-05T17:15:00Z","v":45880,"vw":159.986534},{"c":160.09,"h":160.09,"l":159.975,"n":1203,"o":160.01,"t":"2026-10-05T17:30:00Z","v":49851,"vw":160.001261},{"c":160.145,"h":160.145,"l":160.065,"n":4781,"o":160.11,"t":"2026-10-05T17:45:00Z","v":47477,"vw":160.108627},{"c":160.14,"h":160.2,"l":160.11,"n":939,"o":160.17,"t":"2026-10-05T18:00:00Z","v":40497,"vw":160.161857},{"c":160.25,"h":160.25,"l":160.155,"n":951,"o":160.1568,"t":"2026-10-05T18:15:00Z","v":55834,"vw":160.171986},{"c":160.19,"h":160.25,"l":160.18,"n":813,"o":160.25,"t":"2026-10-05T18:30:00Z","v":49858,"vw":160.209298},{"c":160.285,"h":160.29,"l":160.18,"n":1013,"o":160.195,"t":"2026-10-05T18:45:00Z","v":66341,"vw":160.212218},{"c":160.405,"h":160.42,"l":160.28,"n":1329,"o":160.2901,"t":"2026-10-05T19:00:00Z","v":124482,"vw":160.374588},{"c":160.385,"h":160.475,"l":160.375,"n":1201,"o":160.41,"t":"2026-10-05T19:15:00Z","v":70308,"vw":160.423593},{"c":160.3251,"h":160.39,"l":160.32,"n":1171,"o":160.38,"t":"2026-10-05T19:30:00Z","v":98936,"vw":160.351805},{"c":160.15,"h":160.31,"l":160.02,"n":1956,"o":160.31,"t":"2026-10-05T19:45:00Z","v":154572,"vw":160.123069},{"c":160.46,"h":160.46,"l":160.11,"n":19,"o":160.11,"t":"2026-10-05T20:00:00Z","v":45906,"vw":160.111799},{"c":160,"h":160.08,"l":160,"n":31,"o":160.08,"t":"2026-10-05T20:15:00Z","v":570,"vw":160.052332},{"c":160.04,"h":160.14,"l":160.04,"n":13,"o":160.14,"t":"2026-10-05T20:30:00Z","v":928,"vw":160.097619},{"c":160.1,"h":160.8858,"l":160.1,"n":23,"o":160.8858,"t":"2026-10-06T08:00:00Z","v":375,"vw":160.439382},{"c":161,"h":161,"l":160.68,"n":70,"o":160.68,"t":"2026-10-06T09:00:00Z","v":8585,"vw":160.921314},{"c":160.7,"h":160.7,"l":160.7,"n":1,"o":160.7,"t":"2026-10-06T10:00:00Z","v":100,"vw":160.7},{"c":160.24,"h":160.24,"l":160.24,"n":1,"o":160.24,"t":"2026-10-06T10:45:00Z","v":1525,"vw":160.24},{"c":160.772,"h":160.772,"l":160.772,"n":2,"o":160.772,"t":"2026-10-06T11:00:00Z","v":254,"vw":160.772},{"c":160.76,"h":160.76,"l":160.76,"n":16,"o":160.76,"t":"2026-10-06T11:15:00Z","v":180,"vw":160.76},{"c":160.9461,"h":160.9461,"l":160.9461,"n":1,"o":160.9461,"t":"2026-10-06T11:45:00Z","v":120,"vw":160.9461},{"c":160.9671,"h":160.9671,"l":160.9671,"n":1,"o":160.9671,"t":"2026-10-06T12:15:00Z","v":100,"vw":160.9671},{"c":160.77,"h":160.77,"l":160.77,"n":6,"o":160.77,"t":"2026-10-06T12:45:00Z","v":1000,"vw":160.77},{"c":160.96,"h":160.96,"l":160.84,"n":8,"o":160.84,"t":"2026-10-06T13:00:00Z","v":242,"vw":160.896604},{"c":160.83,"h":160.83,"l":160.83,"n":22,"o":160.83,"t":"2026-10-06T13:15:00Z","v":1167,"vw":160.83},{"c":160.78,"h":160.87,"l":160.6,"n":3879,"o":160.67,"t":"2026-10-06T13:30:00Z","v":156668,"vw":160.794059},{"c":160.9599,"h":160.98,"l":160.77,"n":1807,"o":160.79,"t":"2026-10-06T13:45:00Z","v":113656,"vw":160.862483},{"c":160.9599,"h":161.1,"l":160.92,"n":1805,"o":160.94,"t":"2026-10-06T14:00:00Z","v":74911,"vw":161.002202},{"c":160.68,"h":161,"l":160.68,"n":1754,"o":160.96,"t":"2026-10-06T14:15:00Z","v":53711,"vw":160.841617},{"c":160.89,"h":160.92,"l":160.62,"n":1633,"o":160.68,"t":"2026-10-06T14:30:00Z","v":50008,"vw":160.777866},{"c":161.02,"h":161.02,"l":160.8173,"n":1439,"o":160.88,"t":"2026-10-06T14:45:00Z","v":110650,"vw":160.94483},{"c":161.16,"h":161.17,"l":160.98,"n":1065,"o":161.01,"t":"2026-10-06T15:00:00Z","v":75766,"vw":161.05322},{"c":161.18,"h":161.22,"l":161.15,"n":1125,"o":161.17,"t":"2026-10-06T15:15:00Z","v":33181,"vw":161.174291},{"c":161.185,"h":161.2185,"l":161.14,"n":1274,"o":161.18,"t":"2026-10-06T15:30:00Z","v":85129,"vw":161.172221},{"c":161.16,"h":161.21,"l":161.1399,"n":911,"o":161.165,"t":"2026-10-06T15:45:00Z","v":31405,"vw":161.175966},{"c":161.095,"h":161.1699,"l":161.0566,"n":1312,"o":161.16,"t":"2026-10-06T16:00:00Z","v":35114,"vw":161.128431},{"c":160.96,"h":161.08,"l":160.96,"n":928,"o":161.08,"t":"2026-10-06T16:15:00Z","v":22802,"vw":161.026219},{"c":161,"h":161.0155,"l":160.94,"n":748,"o":160.97,"t":"2026-10-06T16:30:00Z","v":22136,"vw":160.976022},{"c":160.9,"h":160.995,"l":160.88,"n":862,"o":160.98,"t":"2026-10-06T16:45:00Z","v":51126,"vw":160.934835},{"c":160.83,"h":160.92,"l":160.82,"n":757,"o":160.91,"t":"2026-10-06T17:00:00Z","v":32066,"vw":160.873129},{"c":160.85,"h":160.8695,"l":160.705,"n":1028,"o":160.835,"t":"2026-10-06T17:15:00Z","v":35674,"vw":160.779836},{"c":160.895,"h":160.92,"l":160.81,"n":851,"o":160.82,"t":"2026-10-06T17:30:00Z","v":25627,"vw":160.869688},{"c":160.89,"h":160.9599,"l":160.85,"n":2518,"o":160.8922,"t":"2026-10-06T17:45:00Z","v":34014,"vw":160.89612},{"c":160.9598,"h":160.98,"l":160.895,"n":564,"o":160.9,"t":"2026-10-06T18:00:00Z","v":27857,"vw":160.942731},{"c":160.87,"h":160.97,"l":160.85,"n":1414,"o":160.955,"t":"2026-10-06T18:15:00Z","v":92653,"vw":160.895875},{"c":160.855,"h":160.885,"l":160.83,"n":706,"o":160.87,"t":"2026-10-06T18:30:00Z","v":48758,"vw":160.8635},{"c":160.9,"h":160.91,"l":160.835,"n":768,"o":160.85,"t":"2026-10-06T18:45:00Z","v":53227,"vw":160.869273},{"c":160.865,"h":160.939,"l":160.85,"n":792,"o":160.91,"t":"2026-10-06T19:00:00Z","v":32638,"vw":160.884333},{"c":160.815,"h":160.885,"l":160.815,"n":749,"o":160.865,"t":"2026-10-06T19:15:00Z","v":22784,"vw":160.845563},{"c":160.755,"h":160.8218,"l":160.731,"n":1028,"o":160.815,"t":"2026-10-06T19:30:00Z","v":49607,"vw":160.773503},{"c":160.695,"h":160.76,"l":160.65,"n":1586,"o":160.74,"t":"2026-10-06T19:45:00Z","v":102842,"vw":160.701838},{"c":160.88,"h":160.88,"l":160.7,"n":21,"o":160.7,"t":"2026-10-06T20:00:00Z","v":15261,"vw":160.701186},{"c":160.78,"h":160.78,"l":160.78,"n":4,"o":160.78,"t":"2026-10-06T20:30:00Z","v":142,"vw":160.78},{"c":160.9281,"h":160.9281,"l":160.9281,"n":2,"o":160.9281,"t":"2026-10-06T21:45:00Z","v":158,"vw":160.9281},{"c":160.76,"h":160.784,"l":160.74,"n":4,"o":160.784,"t":"2026-10-06T23:45:00Z","v":425,"vw":160.762598},{"c":160.46,"h":160.75,"l":160.46,"n":100,"o":160.75,"t":"2026-10-07T08:00:00Z","v":10147,"vw":160.594451},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-07T09:45:00Z","v":100,"vw":160.5},{"c":160.22,"h":160.22,"l":160.22,"n":18,"o":160.22,"t":"2026-10-07T10:15:00Z","v":740,"vw":160.22},{"c":160.13,"h":160.13,"l":160.13,"n":25,"o":160.13,"t":"2026-10-07T10:30:00Z","v":457,"vw":160.13},{"c":159.85,"h":160,"l":159.85,"n":73,"o":160,"t":"2026-10-07T11:00:00Z","v":9612,"vw":159.902103},{"c":159.8732,"h":159.8732,"l":159.8732,"n":1,"o":159.8732,"t":"2026-10-07T11:15:00Z","v":875,"vw":159.8732},{"c":159.12,"h":159.9116,"l":159.12,"n":19,"o":159.8574,"t":"2026-10-07T11:30:00Z","v":3649,"vw":159.281307},{"c":159.576,"h":159.576,"l":159.576,"n":2,"o":159.576,"t":"2026-10-07T12:30:00Z","v":342,"vw":159.576},{"c":159.54,"h":159.88,"l":159.36,"n":44,"o":159.5,"t":"2026-10-07T13:15:00Z","v":4558,"vw":159.508273},{"c":159.1,"h":159.538,"l":159.02,"n":4346,"o":159.53,"t":"2026-10-07T13:30:00Z","v":285964,"vw":159.382273},{"c":159.16,"h":159.19,"l":158.98,"n":2316,"o":159.1,"t":"2026-10-07T13:45:00Z","v":1599089,"vw":159.10071},{"c":159.0161,"h":159.16,"l":158.97,"n":1942,"o":159.16,"t":"2026-10-07T14:00:00Z","v":38785,"vw":159.049098},{"c":159.15,"h":159.22,"l":159,"n":1866,"o":159.025,"t":"2026-10-07T14:15:00Z","v":42783,"vw":159.122924},{"c":159.05,"h":159.215,"l":159.05,"n":1590,"o":159.14,"t":"2026-10-07T14:30:00Z","v":180809,"vw":159.165247},{"c":159.185,"h":159.185,"l":159.025,"n":1367,"o":159.045,"t":"2026-10-07T14:45:00Z","v":48416,"vw":159.062572},{"c":159.27,"h":159.3495,"l":159.03,"n":1323,"o":159.1623,"t":"2026-10-07T15:00:00Z","v":44879,"vw":159.136819},{"c":159.2,"h":159.28,"l":159.1,"n":1064,"o":159.27,"t":"2026-10-07T15:15:00Z","v":28916,"vw":159.183754},{"c":159.39,"h":159.44,"l":159.19,"n":1049,"o":159.19,"t":"2026-10-07T15:30:00Z","v":41186,"vw":159.36688},{"c":159.5018,"h":159.51,"l":159.42,"n":1017,"o":159.43,"t":"2026-10-07T15:45:00Z","v":79316,"vw":159.457201},{"c":159.58,"h":159.6,"l":159.365,"n":1175,"o":159.48,"t":"2026-10-07T16:00:00Z","v":87544,"vw":159.493684},{"c":159.58,"h":159.625,"l":159.55,"n":842,"o":159.57,"t":"2026-10-07T16:15:00Z","v":20837,"vw":159.583155},{"c":159.49,"h":159.575,"l":159.45,"n":933,"o":159.57,"t":"2026-10-07T16:30:00Z","v":38619,"vw":159.505758},{"c":159.495,"h":159.58,"l":159.46,"n":872,"o":159.5,"t":"2026-10-07T16:45:00Z","v":30931,"vw":159.498314},{"c":159.715,"h":159.735,"l":159.45,"n":1016,"o":159.49,"t":"2026-10-07T17:00:00Z","v":183286,"vw":159.664192},{"c":159.69,"h":159.78,"l":159.65,"n":837,"o":159.7,"t":"2026-10-07T17:15:00Z","v":32205,"vw":159.724388},{"c":159.71,"h":159.73,"l":159.65,"n":970,"o":159.67,"t":"2026-10-07T17:30:00Z","v":36433,"vw":159.692819},{"c":159.68,"h":159.745,"l":159.625,"n":3665,"o":159.695,"t":"2026-10-07T17:45:00Z","v":59966,"vw":159.65997},{"c":159.69,"h":159.82,"l":159.64,"n":620,"o":159.68,"t":"2026-10-07T18:00:00Z","v":32574,"vw":159.723266},{"c":159.719,"h":159.745,"l":159.66,"n":795,"o":159.7,"t":"2026-10-07T18:15:00Z","v":51981,"vw":159.69315},{"c":159.695,"h":159.75,"l":159.63,"n":1196,"o":159.71,"t":"2026-10-07T18:30:00Z","v":58458,"vw":159.69532},{"c":159.695,"h":159.735,"l":159.69,"n":964,"o":159.705,"t":"2026-10-07T18:45:00Z","v":69229,"vw":159.707985},{"c":159.595,"h":159.75,"l":159.55,"n":1526,"o":159.705,"t":"2026-10-07T19:00:00Z","v":97438,"vw":159.640548},{"c":159.58,"h":159.6399,"l":159.55,"n":889,"o":159.595,"t":"2026-10-07T19:15:00Z","v":50135,"vw":159.593648},{"c":159.62,"h":159.63,"l":159.56,"n":946,"o":159.58,"t":"2026-10-07T19:30:00Z","v":53411,"vw":159.598198},{"c":159.62,"h":159.7,"l":159.565,"n":1844,"o":159.615,"t":"2026-10-07T19:45:00Z","v":168184,"vw":159.637531},{"c":159.52,"h":159.64,"l":159.52,"n":27,"o":159.64,"t":"2026-10-07T20:00:00Z","v":22340,"vw":159.638922},{"c":159.7707,"h":159.7707,"l":159.7707,"n":1,"o":159.7707,"t":"2026-10-07T20:45:00Z","v":150,"vw":159.7707},{"c":159.85,"h":159.85,"l":159.74,"n":19,"o":159.74,"t":"2026-10-07T21:00:00Z","v":1434,"vw":159.787721},{"c":159.273,"h":159.273,"l":159.273,"n":1,"o":159.273,"t":"2026-10-07T21:15:00Z","v":280,"vw":159.273},{"c":159.75,"h":159.8571,"l":159.2655,"n":8,"o":159.2655,"t":"2026-10-07T21:30:00Z","v":1188,"vw":159.660042},{"c":159.88,"h":159.88,"l":159.88,"n":1,"o":159.88,"t":"2026-10-07T21:45:00Z","v":238,"vw":159.88},{"c":159.7058,"h":159.7058,"l":159.7058,"n":2,"o":159.7058,"t":"2026-10-07T22:30:00Z","v":190,"vw":159.7058},{"c":159.88,"h":159.88,"l":159.88,"n":1,"o":159.88,"t":"2026-10-07T23:15:00Z","v":123,"vw":159.88},{"c":159.8521,"h":159.8521,"l":159.8521,"n":1,"o":159.8521,"t":"2026-10-07T23:30:00Z","v":100,"vw":159.8521},{"c":159.8058,"h":159.8058,"l":159.8058,"n":1,"o":159.8058,"t":"2026-10-07T23:45:00Z","v":500,"vw":159.8058},{"c":159.82,"h":159.88,"l":158.88,"n":81,"o":158.88,"t":"2026-10-08T08:00:00Z","v":1787,"vw":159.188066},{"c":159.11,"h":159.11,"l":159.06,"n":4,"o":159.06,"t":"2026-10-08T09:45:00Z","v":300,"vw":159.085},{"c":158.91,"h":158.91,"l":158.91,"n":10,"o":158.91,"t":"2026-10-08T10:15:00Z","v":273,"vw":158.91},{"c":158.5544,"h":158.75,"l":158.5544,"n":33,"o":158.71,"t":"2026-10-08T11:00:00Z","v":1303,"vw":158.699734},{"c":158.71,"h":158.71,"l":158.71,"n":30,"o":158.71,"t":"2026-10-08T11:30:00Z","v":313,"vw":158.71},{"c":158.71,"h":158.71,"l":158.71,"n":39,"o":158.71,"t":"2026-10-08T11:45:00Z","v":243,"vw":158.71},{"c":158.7254,"h":158.75,"l":158.69,"n":81,"o":158.69,"t":"2026-10-08T12:00:00Z","v":1500,"vw":158.73553},{"c":158.5622,"h":158.65,"l":158.5622,"n":11,"o":158.65,"t":"2026-10-08T12:15:00Z","v":438,"vw":158.609659},{"c":158.7128,"h":158.7128,"l":158.7128,"n":3,"o":158.7128,"t":"2026-10-08T12:30:00Z","v":102,"vw":158.7128},{"c":158.75,"h":158.75,"l":158.7499,"n":10,"o":158.75,"t":"2026-10-08T13:15:00Z","v":1213,"vw":158.749992},{"c":158.81,"h":158.97,"l":158.75,"n":3843,"o":158.83,"t":"2026-10-08T13:30:00Z","v":212521,"vw":158.819155},{"c":158.93,"h":159.03,"l":158.8,"n":1865,"o":158.8,"t":"2026-10-08T13:45:00Z","v":113401,"vw":158.909664},{"c":159.02,"h":159.08,"l":158.91,"n":1517,"o":158.915,"t":"2026-10-08T14:00:00Z","v":56298,"vw":158.973958},{"c":159.19,"h":159.19,"l":158.99,"n":1289,"o":159.02,"t":"2026-10-08T14:15:00Z","v":52637,"vw":159.082639},{"c":159.05,"h":159.2347,"l":159.02,"n":1493,"o":159.17,"t":"2026-10-08T14:30:00Z","v":134446,"vw":159.139708},{"c":158.845,"h":159.05,"l":158.81,"n":1512,"o":159.05,"t":"2026-10-08T14:45:00Z","v":77407,"vw":158.922439},{"c":158.65,"h":158.86,"l":158.65,"n":1402,"o":158.85,"t":"2026-10-08T15:00:00Z","v":37408,"vw":158.76106},{"c":158.6,"h":158.65,"l":158.53,"n":1250,"o":158.6,"t":"2026-10-08T15:15:00Z","v":35179,"vw":158.581601},{"c":158.51,"h":158.59,"l":158.4429,"n":1452,"o":158.59,"t":"2026-10-08T15:30:00Z","v":75132,"vw":158.500639},{"c":158.5,"h":158.56,"l":158.46,"n":956,"o":158.54,"t":"2026-10-08T15:45:00Z","v":24284,"vw":158.514979},{"c":158.6,"h":158.628,"l":158.455,"n":942,"o":158.505,"t":"2026-10-08T16:00:00Z","v":30662,"vw":158.536301},{"c":158.83,"h":159.23,"l":158.59,"n":1054,"o":158.605,"t":"2026-10-08T16:15:00Z","v":43543,"vw":158.889189},{"c":158.73,"h":158.905,"l":158.7,"n":915,"o":158.83,"t":"2026-10-08T16:30:00Z","v":41346,"vw":158.771641},{"c":158.36,"h":158.75,"l":158.3,"n":2129,"o":158.71,"t":"2026-10-08T16:45:00Z","v":182480,"vw":158.423065},{"c":158.53,"h":158.55,"l":158.1701,"n":1244,"o":158.34,"t":"2026-10-08T17:00:00Z","v":41526,"vw":158.288376},{"c":158.21,"h":158.63,"l":158.11,"n":1387,"o":158.53,"t":"2026-10-08T17:15:00Z","v":56537,"vw":158.368517},{"c":158.5095,"h":158.53,"l":158.185,"n":1183,"o":158.23,"t":"2026-10-08T17:30:00Z","v":33875,"vw":158.382877},{"c":158.425,"h":158.535,"l":158.28,"n":2680,"o":158.535,"t":"2026-10-08T17:45:00Z","v":50732,"vw":158.340657},{"c":158.5,"h":158.5,"l":158.32,"n":862,"o":158.46,"t":"2026-10-08T18:00:00Z","v":40609,"vw":158.395271},{"c":158.57,"h":158.68,"l":158.475,"n":984,"o":158.5,"t":"2026-10-08T18:15:00Z","v":38307,"vw":158.57601},{"c":158.5099,"h":158.58,"l":158.445,"n":907,"o":158.58,"t":"2026-10-08T18:30:00Z","v":41218,"vw":158.502554},{"c":158.515,"h":158.58,"l":158.48,"n":919,"o":158.51,"t":"2026-10-08T18:45:00Z","v":38480,"vw":158.531194},{"c":158.59,"h":158.599,"l":158.46,"n":980,"o":158.51,"t":"2026-10-08T19:00:00Z","v":41271,"vw":158.526102},{"c":158.63,"h":158.755,"l":158.52,"n":1128,"o":158.57,"t":"2026-10-08T19:15:00Z","v":57751,"vw":158.595717},{"c":158.599,"h":158.63,"l":158.55,"n":1171,"o":158.62,"t":"2026-10-08T19:30:00Z","v":39951,"vw":158.595963},{"c":158.73,"h":158.78,"l":158.6,"n":1913,"o":158.61,"t":"2026-10-08T19:45:00Z","v":121987,"vw":158.705081},{"c":158.75,"h":158.75,"l":158.73,"n":17,"o":158.73,"t":"2026-10-08T20:00:00Z","v":44870,"vw":158.730098},{"c":158.8,"h":158.8,"l":158.8,"n":2,"o":158.8,"t":"2026-10-08T20:15:00Z","v":103,"vw":158.8},{"c":158.92,"h":158.92,"l":158.92,"n":1,"o":158.92,"t":"2026-10-08T21:45:00Z","v":125,"vw":158.92},{"c":158.98,"h":158.99,"l":158.98,"n":5,"o":158.99,"t":"2026-10-08T22:00:00Z","v":792,"vw":158.985563},{"c":158.92,"h":158.92,"l":158.92,"n":6,"o":158.92,"t":"2026-10-08T22:15:00Z","v":300,"vw":158.92},{"c":158.97,"h":158.97,"l":158.97,"n":1,"o":158.97,"t":"2026-10-08T22:30:00Z","v":200,"vw":158.97},{"c":159.4999,"h":159.4999,"l":159.4999,"n":1,"o":159.4999,"t":"2026-10-08T22:45:00Z","v":100,"vw":159.4999},{"c":158.89,"h":158.89,"l":158.89,"n":1,"o":158.89,"t":"2026-10-08T23:15:00Z","v":100,"vw":158.89},{"c":159.38,"h":159.43,"l":159.14,"n":73,"o":159.14,"t":"2026-10-09T08:00:00Z","v":2723,"vw":159.205255},{"c":159.42,"h":159.42,"l":159.42,"n":71,"o":159.42,"t":"2026-10-09T08:15:00Z","v":504,"vw":159.42},{"c":159.4,"h":159.4,"l":159.4,"n":56,"o":159.4,"t":"2026-10-09T08:30:00Z","v":2365,"vw":159.4},{"c":159.7314,"h":159.7314,"l":159.7314,"n":1,"o":159.7314,"t":"2026-10-09T09:15:00Z","v":312,"vw":159.7314},{"c":159.7253,"h":159.7253,"l":159.7253,"n":1,"o":159.7253,"t":"2026-10-09T09:30:00Z","v":131,"vw":159.7253},{"c":159.5,"h":159.51,"l":159.5,"n":16,"o":159.51,"t":"2026-10-09T10:30:00Z","v":466,"vw":159.505263},{"c":159.1,"h":159.1,"l":159.1,"n":14,"o":159.1,"t":"2026-10-09T11:00:00Z","v":727,"vw":159.1},{"c":159.59,"h":159.59,"l":159.59,"n":1,"o":159.59,"t":"2026-10-09T11:15:00Z","v":280,"vw":159.59},{"c":159.31,"h":159.31,"l":159.31,"n":2,"o":159.31,"t":"2026-10-09T12:30:00Z","v":167,"vw":159.31},{"c":159.4731,"h":159.4731,"l":159.4731,"n":1,"o":159.4731,"t":"2026-10-09T13:00:00Z","v":106,"vw":159.4731},{"c":159.76,"h":159.76,"l":159.17,"n":34,"o":159.17,"t":"2026-10-09T13:15:00Z","v":2360,"vw":159.672368},{"c":159.28,"h":159.601,"l":159.23,"n":3566,"o":159.49,"t":"2026-10-09T13:30:00Z","v":160918,"vw":159.473412},{"c":159.4,"h":159.4,"l":159.26,"n":1275,"o":159.295,"t":"2026-10-09T13:45:00Z","v":37889,"vw":159.332765},{"c":159.35,"h":159.415,"l":159.285,"n":1490,"o":159.39,"t":"2026-10-09T14:00:00Z","v":48688,"vw":159.355281},{"c":159.38,"h":159.42,"l":159.31,"n":1060,"o":159.365,"t":"2026-10-09T14:15:00Z","v":45871,"vw":159.377054},{"c":159.34,"h":159.41,"l":159.3,"n":1105,"o":159.385,"t":"2026-10-09T14:30:00Z","v":53351,"vw":159.367766},{"c":159.48,"h":159.5,"l":159.3258,"n":1021,"o":159.355,"t":"2026-10-09T14:45:00Z","v":65463,"vw":159.450026},{"c":159.49,"h":159.56,"l":159.37,"n":1052,"o":159.495,"t":"2026-10-09T15:00:00Z","v":41673,"vw":159.476344},{"c":159.5,"h":159.6051,"l":159.5,"n":967,"o":159.5109,"t":"2026-10-09T15:15:00Z","v":36836,"vw":159.551007},{"c":159.51,"h":159.539,"l":159.4501,"n":923,"o":159.505,"t":"2026-10-09T15:30:00Z","v":25979,"vw":159.499945},{"c":159.545,"h":159.5801,"l":159.45,"n":920,"o":159.505,"t":"2026-10-09T15:45:00Z","v":57476,"vw":159.545143},{"c":159.59,"h":159.6,"l":159.4662,"n":1020,"o":159.55,"t":"2026-10-09T16:00:00Z","v":79504,"vw":159.546165},{"c":159.64,"h":159.655,"l":159.575,"n":787,"o":159.6,"t":"2026-10-09T16:15:00Z","v":28649,"vw":159.608804},{"c":159.645,"h":159.675,"l":159.62,"n":734,"o":159.66,"t":"2026-10-09T16:30:00Z","v":26317,"vw":159.648701},{"c":159.675,"h":159.76,"l":159.665,"n":701,"o":159.675,"t":"2026-10-09T16:45:00Z","v":41916,"vw":159.693906},{"c":159.66,"h":159.725,"l":159.64,"n":634,"o":159.7,"t":"2026-10-09T17:00:00Z","v":28267,"vw":159.675741},{"c":159.685,"h":159.7,"l":159.65,"n":520,"o":159.65,"t":"2026-10-09T17:15:00Z","v":23270,"vw":159.675668},{"c":159.735,"h":159.755,"l":159.655,"n":801,"o":159.695,"t":"2026-10-09T17:30:00Z","v":31533,"vw":159.710367},{"c":159.81,"h":159.81,"l":159.7113,"n":3067,"o":159.73,"t":"2026-10-09T17:45:00Z","v":45364,"vw":159.756994},{"c":159.84,"h":159.86,"l":159.76,"n":777,"o":159.81,"t":"2026-10-09T18:00:00Z","v":36000,"vw":159.806467},{"c":159.85,"h":159.885,"l":159.8208,"n":680,"o":159.8401,"t":"2026-10-09T18:15:00Z","v":22091,"vw":159.84982},{"c":159.815,"h":159.8599,"l":159.805,"n":663,"o":159.8599,"t":"2026-10-09T18:30:00Z","v":23792,"vw":159.829899},{"c":159.935,"h":160.04,"l":159.805,"n":1437,"o":159.805,"t":"2026-10-09T18:45:00Z","v":157873,"vw":159.910533},{"c":159.91,"h":159.97,"l":159.91,"n":1023,"o":159.935,"t":"2026-10-09T19:00:00Z","v":214923,"vw":159.947731},{"c":159.87,"h":159.935,"l":159.87,"n":1054,"o":159.9,"t":"2026-10-09T19:15:00Z","v":56678,"vw":159.906611},{"c":159.82,"h":159.89,"l":159.82,"n":1121,"o":159.87,"t":"2026-10-09T19:30:00Z","v":56877,"vw":159.855752},{"c":159.82,"h":159.87,"l":159.77,"n":1918,"o":159.82,"t":"2026-10-09T19:45:00Z","v":145588,"vw":159.826612},{"c":159.86,"h":159.97,"l":159.83,"n":33,"o":159.83,"t":"2026-10-09T20:00:00Z","v":21641,"vw":159.831761},{"c":159.86,"h":159.86,"l":159.86,"n":7,"o":159.86,"t":"2026-10-09T20:45:00Z","v":173,"vw":159.86},{"c":159.88,"h":159.88,"l":159.87,"n":5,"o":159.87,"t":"2026-10-09T21:00:00Z","v":676,"vw":159.871587},{"c":160.28,"h":160.35,"l":160.026,"n":92,"o":160.35,"t":"2026-10-12T08:00:00Z","v":7674,"vw":160.299249},{"c":160,"h":160,"l":160,"n":23,"o":160,"t":"2026-10-12T08:45:00Z","v":417,"vw":160},{"c":159.8618,"h":159.8618,"l":159.8618,"n":16,"o":159.8618,"t":"2026-10-12T11:00:00Z","v":570,"vw":159.8618},{"c":159.99,"h":159.99,"l":159.99,"n":3,"o":159.99,"t":"2026-10-12T11:15:00Z","v":212,"vw":159.99},{"c":159.85,"h":159.86,"l":159.85,"n":17,"o":159.86,"t":"2026-10-12T11:30:00Z","v":1004,"vw":159.858065},{"c":159.7392,"h":159.7392,"l":159.7392,"n":2,"o":159.7392,"t":"2026-10-12T13:15:00Z","v":103,"vw":159.7392},{"c":159.75,"h":159.89,"l":159.75,"n":5979,"o":159.85,"t":"2026-10-12T13:30:00Z","v":187250,"vw":159.83211},{"c":159.725,"h":159.83,"l":159.67,"n":1534,"o":159.79,"t":"2026-10-12T13:45:00Z","v":54820,"vw":159.730173},{"c":159.55,"h":159.7399,"l":159.54,"n":1542,"o":159.73,"t":"2026-10-12T14:00:00Z","v":68827,"vw":159.625193},{"c":159.54,"h":159.6085,"l":159.5,"n":1342,"o":159.5456,"t":"2026-10-12T14:15:00Z","v":47106,"vw":159.546379},{"c":159.55,"h":159.5999,"l":159.505,"n":1573,"o":159.5324,"t":"2026-10-12T14:30:00Z","v":54007,"vw":159.540173},{"c":159.605,"h":159.61,"l":159.525,"n":1130,"o":159.53,"t":"2026-10-12T14:45:00Z","v":46620,"vw":159.565556},{"c":159.59,"h":159.615,"l":159.57,"n":815,"o":159.6,"t":"2026-10-12T15:00:00Z","v":19669,"vw":159.594471},{"c":159.56,"h":159.615,"l":159.5362,"n":723,"o":159.61,"t":"2026-10-12T15:15:00Z","v":38375,"vw":159.567401},{"c":159.685,"h":159.685,"l":159.54,"n":774,"o":159.57,"t":"2026-10-12T15:30:00Z","v":65015,"vw":159.613017},{"c":159.685,"h":159.72,"l":159.65,"n":702,"o":159.68,"t":"2026-10-12T15:45:00Z","v":31835,"vw":159.693234},{"c":159.669,"h":159.749,"l":159.665,"n":758,"o":159.67,"t":"2026-10-12T16:00:00Z","v":29432,"vw":159.695041},{"c":159.57,"h":159.69,"l":159.56,"n":755,"o":159.66,"t":"2026-10-12T16:15:00Z","v":48610,"vw":159.615514},{"c":159.565,"h":159.625,"l":159.55,"n":523,"o":159.58,"t":"2026-10-12T16:30:00Z","v":19989,"vw":159.583951},{"c":159.4799,"h":159.585,"l":159.4669,"n":896,"o":159.565,"t":"2026-10-12T16:45:00Z","v":31112,"vw":159.521838},{"c":159.545,"h":159.565,"l":159.4507,"n":544,"o":159.49,"t":"2026-10-12T17:00:00Z","v":29296,"vw":159.508961},{"c":159.51,"h":159.55,"l":159.5,"n":520,"o":159.53,"t":"2026-10-12T17:15:00Z","v":18788,"vw":159.528323},{"c":159.51,"h":159.54,"l":159.4699,"n":613,"o":159.515,"t":"2026-10-12T17:30:00Z","v":25047,"vw":159.504065},{"c":159.515,"h":159.55,"l":159.5131,"n":3899,"o":159.52,"t":"2026-10-12T17:45:00Z","v":27694,"vw":159.533214},{"c":159.49,"h":159.525,"l":159.46,"n":599,"o":159.525,"t":"2026-10-12T18:00:00Z","v":30695,"vw":159.494943},{"c":159.44,"h":159.4913,"l":159.435,"n":515,"o":159.4913,"t":"2026-10-12T18:15:00Z","v":14262,"vw":159.457009},{"c":159.465,"h":159.465,"l":159.4201,"n":470,"o":159.445,"t":"2026-10-12T18:30:00Z","v":24464,"vw":159.445923},{"c":159.4,"h":159.47,"l":159.3601,"n":618,"o":159.46,"t":"2026-10-12T18:45:00Z","v":22787,"vw":159.400259},{"c":159.4,"h":159.415,"l":159.37,"n":487,"o":159.41,"t":"2026-10-12T19:00:00Z","v":23501,"vw":159.386864},{"c":159.435,"h":159.435,"l":159.3832,"n":660,"o":159.4099,"t":"2026-10-12T19:15:00Z","v":34858,"vw":159.415411},{"c":159.475,"h":159.515,"l":159.4201,"n":867,"o":159.435,"t":"2026-10-12T19:30:00Z","v":51518,"vw":159.460511},{"c":159.49,"h":159.55,"l":159.465,"n":1417,"o":159.485,"t":"2026-10-12T19:45:00Z","v":88762,"vw":159.492089},{"c":159.5,"h":159.5,"l":159.5,"n":18,"o":159.5,"t":"2026-10-12T20:00:00Z","v":20648,"vw":159.5},{"c":159.6,"h":159.61,"l":159.6,"n":13,"o":159.61,"t":"2026-10-12T21:15:00Z","v":276,"vw":159.605455},{"c":159.79,"h":159.79,"l":159.79,"n":1,"o":159.79,"t":"2026-10-12T21:30:00Z","v":155,"vw":159.79},{"c":159.05,"h":159.8,"l":159.05,"n":50,"o":159.8,"t":"2026-10-13T08:00:00Z","v":4092,"vw":159.109713},{"c":159.75,"h":159.75,"l":159.75,"n":35,"o":159.75,"t":"2026-10-13T10:00:00Z","v":629,"vw":159.75},{"c":159.5,"h":159.51,"l":159.5,"n":22,"o":159.51,"t":"2026-10-13T10:30:00Z","v":731,"vw":159.504785},{"c":159.65,"h":159.65,"l":159.49,"n":26,"o":159.49,"t":"2026-10-13T11:45:00Z","v":543,"vw":159.575581},{"c":159.7,"h":159.7,"l":159.7,"n":1,"o":159.7,"t":"2026-10-13T12:00:00Z","v":630,"vw":159.7},{"c":159.3339,"h":159.3339,"l":159.3339,"n":1,"o":159.3339,"t":"2026-10-13T12:30:00Z","v":210,"vw":159.3339},{"c":159.5,"h":159.6,"l":159.5,"n":10,"o":159.6,"t":"2026-10-13T12:45:00Z","v":1972,"vw":159.508556},{"c":159.64,"h":159.7,"l":159.3301,"n":3069,"o":159.41,"t":"2026-10-13T13:30:00Z","v":170691,"vw":159.466114},{"c":159.38,"h":159.68,"l":159.37,"n":1402,"o":159.65,"t":"2026-10-13T13:45:00Z","v":82033,"vw":159.488582},{"c":159.32,"h":159.3845,"l":159.235,"n":1435,"o":159.3709,"t":"2026-10-13T14:00:00Z","v":59456,"vw":159.30544},{"c":159.295,"h":159.365,"l":159.245,"n":1345,"o":159.325,"t":"2026-10-13T14:15:00Z","v":57969,"vw":159.296818},{"c":159.325,"h":159.355,"l":159.23,"n":1387,"o":159.31,"t":"2026-10-13T14:30:00Z","v":63393,"vw":159.309179},{"c":159.19,"h":159.339,"l":159.175,"n":1134,"o":159.31,"t":"2026-10-13T14:45:00Z","v":47836,"vw":159.251703},{"c":159.29,"h":159.31,"l":159.16,"n":1000,"o":159.199,"t":"2026-10-13T15:00:00Z","v":28536,"vw":159.232498},{"c":159.1423,"h":159.33,"l":159.13,"n":1063,"o":159.29,"t":"2026-10-13T15:15:00Z","v":36386,"vw":159.26761},{"c":159.115,"h":159.15,"l":159.05,"n":1149,"o":159.13,"t":"2026-10-13T15:30:00Z","v":35499,"vw":159.111806},{"c":159.215,"h":159.2201,"l":159.05,"n":837,"o":159.11,"t":"2026-10-13T15:45:00Z","v":25768,"vw":159.140728},{"c":159.29,"h":159.3,"l":159.18,"n":1126,"o":159.22,"t":"2026-10-13T16:00:00Z","v":72129,"vw":159.256714},{"c":159.35,"h":159.36,"l":159.3,"n":1022,"o":159.3,"t":"2026-10-13T16:15:00Z","v":80396,"vw":159.332392},{"c":159.435,"h":159.45,"l":159.36,"n":808,"o":159.36,"t":"2026-10-13T16:30:00Z","v":26268,"vw":159.40996},{"c":159.33,"h":159.455,"l":159.33,"n":805,"o":159.44,"t":"2026-10-13T16:45:00Z","v":124249,"vw":159.401935},{"c":159.335,"h":159.35,"l":159.285,"n":701,"o":159.31,"t":"2026-10-13T17:00:00Z","v":76681,"vw":159.320561},{"c":159.2799,"h":159.35,"l":159.275,"n":725,"o":159.33,"t":"2026-10-13T17:15:00Z","v":32700,"vw":159.319633},{"c":159.415,"h":159.415,"l":159.27,"n":674,"o":159.27,"t":"2026-10-13T17:30:00Z","v":19995,"vw":159.368719},{"c":159.27,"h":159.405,"l":159.205,"n":2566,"o":159.405,"t":"2026-10-13T17:45:00Z","v":3154139,"vw":159.368733},{"c":159.5,"h":159.5305,"l":159.26,"n":1449,"o":159.265,"t":"2026-10-13T18:00:00Z","v":114263,"vw":159.480087},{"c":159.5,"h":159.505,"l":159.43,"n":898,"o":159.485,"t":"2026-10-13T18:15:00Z","v":173933,"vw":159.492181},{"c":159.465,"h":159.515,"l":159.43,"n":1055,"o":159.505,"t":"2026-10-13T18:30:00Z","v":104003,"vw":159.484433},{"c":159.515,"h":159.52,"l":159.42,"n":991,"o":159.465,"t":"2026-10-13T18:45:00Z","v":246849,"vw":159.453105},{"c":159.615,"h":159.615,"l":159.48,"n":987,"o":159.505,"t":"2026-10-13T19:00:00Z","v":90149,"vw":159.557765},{"c":159.605,"h":159.62,"l":159.56,"n":1124,"o":159.615,"t":"2026-10-13T19:15:00Z","v":104959,"vw":159.592627},{"c":159.615,"h":159.675,"l":159.57,"n":1346,"o":159.605,"t":"2026-10-13T19:30:00Z","v":86486,"vw":159.634772},{"c":159.66,"h":159.81,"l":159.555,"n":7981,"o":159.61,"t":"2026-10-13T19:45:00Z","v":1389748,"vw":159.634427},{"c":159.76,"h":159.76,"l":159.65,"n":26,"o":159.76,"t":"2026-10-13T20:00:00Z","v":673212,"vw":159.759774},{"c":159.677,"h":159.677,"l":159.677,"n":3,"o":159.677,"t":"2026-10-13T21:15:00Z","v":176,"vw":159.677},{"c":159.84,"h":159.84,"l":159.84,"n":5,"o":159.84,"t":"2026-10-13T23:15:00Z","v":186,"vw":159.84},{"c":159.79,"h":160,"l":159.79,"n":51,"o":160,"t":"2026-10-14T08:00:00Z","v":1117,"vw":159.84011},{"c":159.78,"h":159.78,"l":159.78,"n":1,"o":159.78,"t":"2026-10-14T11:00:00Z","v":100,"vw":159.78},{"c":159.79,"h":159.79,"l":159.79,"n":3,"o":159.79,"t":"2026-10-14T11:30:00Z","v":201,"vw":159.79},{"c":159.78,"h":159.78,"l":159.78,"n":9,"o":159.78,"t":"2026-10-14T11:45:00Z","v":124,"vw":159.78},{"c":159.79,"h":159.79,"l":159.79,"n":2,"o":159.79,"t":"2026-10-14T12:00:00Z","v":164,"vw":159.79},{"c":158.9609,"h":159.76,"l":158.9609,"n":103,"o":159.76,"t":"2026-10-14T12:30:00Z","v":2829,"vw":159.128931},{"c":158.9,"h":158.9,"l":158.9,"n":19,"o":158.9,"t":"2026-10-14T12:45:00Z","v":565,"vw":158.9},{"c":158.9,"h":159,"l":158.9,"n":26,"o":158.9,"t":"2026-10-14T13:00:00Z","v":960,"vw":158.968293},{"c":158.6,"h":158.84,"l":158.6,"n":18,"o":158.84,"t":"2026-10-14T13:15:00Z","v":529,"vw":158.68016},{"c":158.74,"h":158.88,"l":158.595,"n":4059,"o":158.73,"t":"2026-10-14T13:30:00Z","v":221840,"vw":158.761863},{"c":158.27,"h":158.89,"l":158.27,"n":2928,"o":158.76,"t":"2026-10-14T13:45:00Z","v":206765,"vw":158.642923},{"c":158.22,"h":158.35,"l":158.16,"n":2809,"o":158.27,"t":"2026-10-14T14:00:00Z","v":151100,"vw":158.2605},{"c":158.239,"h":158.31,"l":158.15,"n":1827,"o":158.23,"t":"2026-10-14T14:15:00Z","v":55579,"vw":158.231173},{"c":158.3,"h":158.345,"l":158.1301,"n":2190,"o":158.23,"t":"2026-10-14T14:30:00Z","v":85693,"vw":158.263595},{"c":158.19,"h":158.3197,"l":158.0469,"n":1709,"o":158.27,"t":"2026-10-14T14:45:00Z","v":52216,"vw":158.154175},{"c":157.9553,"h":158.19,"l":157.87,"n":2954,"o":158.19,"t":"2026-10-14T15:00:00Z","v":99098,"vw":157.976673},{"c":158.01,"h":158.11,"l":158,"n":1474,"o":158.025,"t":"2026-10-14T15:15:00Z","v":41409,"vw":158.066807},{"c":157.8,"h":158.04,"l":157.75,"n":2526,"o":158.01,"t":"2026-10-14T15:30:00Z","v":82084,"vw":157.925894},{"c":157.8,"h":157.93,"l":157.775,"n":1695,"o":157.805,"t":"2026-10-14T15:45:00Z","v":48551,"vw":157.829994},{"c":157.559,"h":157.86,"l":157.555,"n":1879,"o":157.795,"t":"2026-10-14T16:00:00Z","v":72131,"vw":157.757052},{"c":157.56,"h":157.58,"l":157.495,"n":1747,"o":157.55,"t":"2026-10-14T16:15:00Z","v":58646,"vw":157.537899},{"c":157.725,"h":157.755,"l":157.489,"n":1370,"o":157.535,"t":"2026-10-14T16:30:00Z","v":67871,"vw":157.625018},{"c":157.73,"h":157.745,"l":157.605,"n":1301,"o":157.7253,"t":"2026-10-14T16:45:00Z","v":47774,"vw":157.669214},{"c":157.6,"h":157.79,"l":157.57,"n":1160,"o":157.725,"t":"2026-10-14T17:00:00Z","v":42129,"vw":157.626457},{"c":157.455,"h":157.625,"l":157.415,"n":1430,"o":157.58,"t":"2026-10-14T17:15:00Z","v":52364,"vw":157.525834},{"c":157.44,"h":157.515,"l":157.38,"n":1656,"o":157.435,"t":"2026-10-14T17:30:00Z","v":40064,"vw":157.450505},{"c":157.27,"h":157.45,"l":157.23,"n":3746,"o":157.43,"t":"2026-10-14T17:45:00Z","v":62134,"vw":157.31717},{"c":157.495,"h":157.5,"l":157.14,"n":1831,"o":157.27,"t":"2026-10-14T18:00:00Z","v":90551,"vw":157.320233},{"c":157.485,"h":157.5361,"l":157.395,"n":1352,"o":157.5,"t":"2026-10-14T18:15:00Z","v":68485,"vw":157.469849},{"c":157.38,"h":157.48,"l":157.36,"n":1377,"o":157.48,"t":"2026-10-14T18:30:00Z","v":66411,"vw":157.417648},{"c":157.4022,"h":157.475,"l":157.35,"n":1424,"o":157.385,"t":"2026-10-14T18:45:00Z","v":77774,"vw":157.419099},{"c":157.415,"h":157.43,"l":157.26,"n":1436,"o":157.4,"t":"2026-10-14T19:00:00Z","v":66630,"vw":157.354444},{"c":157.555,"h":157.61,"l":157.375,"n":1348,"o":157.41,"t":"2026-10-14T19:15:00Z","v":76976,"vw":157.520701},{"c":157.575,"h":157.6702,"l":157.47,"n":1780,"o":157.56,"t":"2026-10-14T19:30:00Z","v":102981,"vw":157.577621},{"c":157.66,"h":157.7,"l":157.49,"n":3267,"o":157.58,"t":"2026-10-14T19:45:00Z","v":261575,"vw":157.598886},{"c":157.68,"h":157.99,"l":157.67,"n":44,"o":157.67,"t":"2026-10-14T20:00:00Z","v":81198,"vw":157.670811},{"c":157.99,"h":158.2371,"l":157.76,"n":32,"o":157.88,"t":"2026-10-14T20:15:00Z","v":2189,"vw":157.944995},{"c":157.71,"h":157.74,"l":157.71,"n":5,"o":157.74,"t":"2026-10-14T20:45:00Z","v":519,"vw":157.725504},{"c":157.67,"h":157.78,"l":157.67,"n":39,"o":157.78,"t":"2026-10-14T21:30:00Z","v":2518,"vw":157.736966},{"c":157.55,"h":157.55,"l":157.55,"n":5,"o":157.55,"t":"2026-10-14T21:45:00Z","v":385,"vw":157.55},{"c":157.5163,"h":157.5163,"l":157.5163,"n":1,"o":157.5163,"t":"2026-10-14T22:00:00Z","v":250,"vw":157.5163},{"c":157.55,"h":157.55,"l":157.5,"n":22,"o":157.55,"t":"2026-10-14T22:15:00Z","v":629,"vw":157.537069},{"c":157.41,"h":157.41,"l":157.41,"n":1,"o":157.41,"t":"2026-10-14T22:30:00Z","v":476,"vw":157.41},{"c":157.75,"h":157.75,"l":157.75,"n":6,"o":157.75,"t":"2026-10-14T22:45:00Z","v":202,"vw":157.75},{"c":157.3,"h":157.6542,"l":157.3,"n":16,"o":157.51,"t":"2026-10-14T23:00:00Z","v":1436,"vw":157.379871},{"c":157.59,"h":157.59,"l":157.3128,"n":12,"o":157.46,"t":"2026-10-14T23:15:00Z","v":999,"vw":157.402537},{"c":157.3111,"h":157.3111,"l":157.3,"n":2,"o":157.3,"t":"2026-10-14T23:30:00Z","v":1740,"vw":157.303445},{"c":157.3,"h":157.35,"l":157.3,"n":14,"o":157.35,"t":"2026-10-14T23:45:00Z","v":974,"vw":157.322713},{"c":157.24,"h":157.24,"l":157.01,"n":127,"o":157.01,"t":"2026-10-15T08:00:00Z","v":1004,"vw":157.136623},{"c":157,"h":157.19,"l":157,"n":31,"o":157.19,"t":"2026-10-15T09:30:00Z","v":1147,"vw":157.117007},{"c":157.18,"h":157.18,"l":157.18,"n":5,"o":157.18,"t":"2026-10-15T10:45:00Z","v":260,"vw":157.18},{"c":157.0345,"h":157.15,"l":157.0345,"n":26,"o":157.15,"t":"2026-10-15T11:00:00Z","v":1492,"vw":157.045758},{"c":157.2,"h":157.2,"l":157.2,"n":1,"o":157.2,"t":"2026-10-15T11:15:00Z","v":100,"vw":157.2},{"c":157.32,"h":157.32,"l":157.22,"n":27,"o":157.235,"t":"2026-10-15T11:30:00Z","v":2352,"vw":157.297479},{"c":157.23,"h":157.23,"l":157.23,"n":1,"o":157.23,"t":"2026-10-15T12:00:00Z","v":464,"vw":157.23},{"c":157.32,"h":157.32,"l":157.1761,"n":22,"o":157.1761,"t":"2026-10-15T12:15:00Z","v":1229,"vw":157.283066},{"c":157.3,"h":157.3,"l":157.15,"n":13,"o":157.15,"t":"2026-10-15T12:30:00Z","v":825,"vw":157.177702},{"c":157,"h":157,"l":157,"n":2,"o":157,"t":"2026-10-15T12:45:00Z","v":108,"vw":157},{"c":157.25,"h":157.25,"l":157.25,"n":2,"o":157.25,"t":"2026-10-15T13:15:00Z","v":911,"vw":157.25},{"c":157.05,"h":157.215,"l":156.82,"n":6511,"o":157.11,"t":"2026-10-15T13:30:00Z","v":397663,"vw":157.053317},{"c":156.715,"h":157.09,"l":156.52,"n":4411,"o":157.05,"t":"2026-10-15T13:45:00Z","v":315708,"vw":156.803267},{"c":157.045,"h":157.26,"l":156.695,"n":2993,"o":156.715,"t":"2026-10-15T14:00:00Z","v":245942,"vw":157.099245},{"c":157.12,"h":157.24,"l":156.99,"n":2217,"o":157.05,"t":"2026-10-15T14:15:00Z","v":136537,"vw":157.127058},{"c":157.555,"h":157.626,"l":157.06,"n":2248,"o":157.12,"t":"2026-10-15T14:30:00Z","v":185505,"vw":157.306185},{"c":157.74,"h":157.765,"l":157.45,"n":2115,"o":157.55,"t":"2026-10-15T14:45:00Z","v":170176,"vw":157.565082},{"c":157.93,"h":157.95,"l":157.67,"n":1839,"o":157.75,"t":"2026-10-15T15:00:00Z","v":153515,"vw":157.819423},{"c":157.87,"h":158.05,"l":157.81,"n":1825,"o":157.935,"t":"2026-10-15T15:15:00Z","v":219849,"vw":157.92817},{"c":157.815,"h":157.895,"l":157.74,"n":1533,"o":157.865,"t":"2026-10-15T15:30:00Z","v":118064,"vw":157.815863},{"c":157.905,"h":157.92,"l":157.705,"n":1482,"o":157.81,"t":"2026-10-15T15:45:00Z","v":142498,"vw":157.827431},{"c":157.69,"h":157.95,"l":157.69,"n":1377,"o":157.91,"t":"2026-10-15T16:00:00Z","v":110952,"vw":157.775548},{"c":157.685,"h":157.71,"l":157.62,"n":1353,"o":157.69,"t":"2026-10-15T16:15:00Z","v":110341,"vw":157.670937},{"c":157.825,"h":157.88,"l":157.625,"n":1211,"o":157.6899,"t":"2026-10-15T16:30:00Z","v":100528,"vw":157.742055},{"c":157.79,"h":157.855,"l":157.65,"n":1356,"o":157.835,"t":"2026-10-15T16:45:00Z","v":181714,"vw":157.752142},{"c":157.865,"h":157.885,"l":157.72,"n":1131,"o":157.795,"t":"2026-10-15T17:00:00Z","v":101066,"vw":157.801514},{"c":157.845,"h":157.925,"l":157.835,"n":1043,"o":157.865,"t":"2026-10-15T17:15:00Z","v":79722,"vw":157.876643},{"c":158.09,"h":158.175,"l":157.84,"n":1162,"o":157.845,"t":"2026-10-15T17:30:00Z","v":93872,"vw":158.004913},{"c":158.07,"h":158.12,"l":158.045,"n":3412,"o":158.095,"t":"2026-10-15T17:45:00Z","v":122159,"vw":158.080715},{"c":157.8,"h":158.07,"l":157.79,"n":1459,"o":158.06,"t":"2026-10-15T18:00:00Z","v":138166,"vw":157.923245},{"c":157.835,"h":157.86,"l":157.76,"n":1388,"o":157.83,"t":"2026-10-15T18:15:00Z","v":106827,"vw":157.804214},{"c":157.87,"h":157.935,"l":157.825,"n":1247,"o":157.835,"t":"2026-10-15T18:30:00Z","v":120098,"vw":157.884341},{"c":158.005,"h":158.015,"l":157.865,"n":1215,"o":157.865,"t":"2026-10-15T18:45:00Z","v":139408,"vw":157.947982},{"c":158.26,"h":158.26,"l":158.005,"n":1214,"o":158.005,"t":"2026-10-15T19:00:00Z","v":109195,"vw":158.119611},{"c":158.21,"h":158.35,"l":158.21,"n":1070,"o":158.27,"t":"2026-10-15T19:15:00Z","v":74457,"vw":158.2946},{"c":158.3,"h":158.31,"l":158.175,"n":994,"o":158.21,"t":"2026-10-15T19:30:00Z","v":53651,"vw":158.239817},{"c":158.29,"h":158.37,"l":158.195,"n":2388,"o":158.29,"t":"2026-10-15T19:45:00Z","v":191146,"vw":158.297167},{"c":158.18,"h":158.82,"l":158.18,"n":24,"o":158.31,"t":"2026-10-15T20:00:00Z","v":46343,"vw":158.310943},{"c":157.14,"h":157.14,"l":157.14,"n":2,"o":157.14,"t":"2026-10-15T20:15:00Z","v":351,"vw":157.14},{"c":158.0031,"h":158.0031,"l":158.0031,"n":1,"o":158.0031,"t":"2026-10-15T20:30:00Z","v":380,"vw":158.0031},{"c":158.48,"h":158.48,"l":158.48,"n":6,"o":158.48,"t":"2026-10-15T20:45:00Z","v":206,"vw":158.48},{"c":158.6648,"h":158.6648,"l":158.6648,"n":1,"o":158.6648,"t":"2026-10-15T21:00:00Z","v":200,"vw":158.6648},{"c":157.9556,"h":158.39,"l":157.9556,"n":5,"o":158.39,"t":"2026-10-15T21:30:00Z","v":574,"vw":158.285309},{"c":157.9964,"h":158.51,"l":157.9964,"n":15,"o":158.51,"t":"2026-10-15T22:15:00Z","v":1648,"vw":158.301376},{"c":158.5667,"h":158.5667,"l":158.39,"n":34,"o":158.39,"t":"2026-10-16T08:00:00Z","v":499,"vw":158.47835},{"c":158.479,"h":158.51,"l":158.45,"n":71,"o":158.51,"t":"2026-10-16T11:00:00Z","v":1181,"vw":158.485752},{"c":158.6621,"h":158.6621,"l":158.6621,"n":2,"o":158.6621,"t":"2026-10-16T11:15:00Z","v":533,"vw":158.6621},{"c":158.572,"h":158.6555,"l":158.572,"n":4,"o":158.6555,"t":"2026-10-16T11:30:00Z","v":417,"vw":158.596802},{"c":158.45,"h":158.5001,"l":158.45,"n":14,"o":158.5,"t":"2026-10-16T11:45:00Z","v":892,"vw":158.465085},{"c":158.6374,"h":158.68,"l":158.49,"n":29,"o":158.5,"t":"2026-10-16T12:15:00Z","v":2212,"vw":158.554153},{"c":158.67,"h":158.67,"l":158.67,"n":2,"o":158.67,"t":"2026-10-16T12:30:00Z","v":283,"vw":158.67},{"c":158.65,"h":158.65,"l":158.65,"n":5,"o":158.65,"t":"2026-10-16T12:45:00Z","v":246,"vw":158.65},{"c":158.54,"h":158.74,"l":158.35,"n":3998,"o":158.68,"t":"2026-10-16T13:30:00Z","v":180231,"vw":158.590349},{"c":158.38,"h":158.56,"l":158.335,"n":1818,"o":158.54,"t":"2026-10-16T13:45:00Z","v":98581,"vw":158.465582},{"c":158.3,"h":158.54,"l":158.2213,"n":1988,"o":158.37,"t":"2026-10-16T14:00:00Z","v":97510,"vw":158.325085},{"c":158.28,"h":158.4,"l":158.26,"n":1542,"o":158.33,"t":"2026-10-16T14:15:00Z","v":45905,"vw":158.329456},{"c":158.4299,"h":158.49,"l":158.275,"n":1291,"o":158.29,"t":"2026-10-16T14:30:00Z","v":47016,"vw":158.403879},{"c":158.3929,"h":158.545,"l":158.35,"n":1293,"o":158.44,"t":"2026-10-16T14:45:00Z","v":30121,"vw":158.426372},{"c":158.06,"h":158.38,"l":157.99,"n":1645,"o":158.38,"t":"2026-10-16T15:00:00Z","v":50660,"vw":158.149878},{"c":157.87,"h":158.0601,"l":157.79,"n":1298,"o":158.0601,"t":"2026-10-16T15:15:00Z","v":42092,"vw":157.940292},{"c":157.855,"h":157.9847,"l":157.85,"n":1329,"o":157.87,"t":"2026-10-16T15:30:00Z","v":60669,"vw":157.9443},{"c":157.53,"h":157.9357,"l":157.5273,"n":1460,"o":157.85,"t":"2026-10-16T15:45:00Z","v":41766,"vw":157.690923},{"c":157.6,"h":157.605,"l":157.35,"n":1513,"o":157.52,"t":"2026-10-16T16:00:00Z","v":66156,"vw":157.474029},{"c":157.515,"h":157.67,"l":157.51,"n":1066,"o":157.61,"t":"2026-10-16T16:15:00Z","v":103543,"vw":157.564077},{"c":157.374,"h":157.49,"l":157.29,"n":1243,"o":157.475,"t":"2026-10-16T16:30:00Z","v":32244,"vw":157.366472},{"c":157.27,"h":157.405,"l":157.17,"n":1186,"o":157.37,"t":"2026-10-16T16:45:00Z","v":33468,"vw":157.236726},{"c":156.83,"h":157.29,"l":156.79,"n":2309,"o":157.29,"t":"2026-10-16T17:00:00Z","v":69286,"vw":156.922612},{"c":156.89,"h":156.94,"l":156.61,"n":1598,"o":156.85,"t":"2026-10-16T17:15:00Z","v":47892,"vw":156.722655},{"c":157.17,"h":157.26,"l":156.89,"n":1878,"o":156.895,"t":"2026-10-16T17:30:00Z","v":133731,"vw":157.020215},{"c":156.8,"h":157.17,"l":156.78,"n":3874,"o":157.13,"t":"2026-10-16T17:45:00Z","v":68490,"vw":156.958745},{"c":156.73,"h":156.81,"l":156.59,"n":1495,"o":156.77,"t":"2026-10-16T18:00:00Z","v":47167,"vw":156.707875},{"c":156.63,"h":156.8,"l":156.53,"n":1407,"o":156.73,"t":"2026-10-16T18:15:00Z","v":55885,"vw":156.631541},{"c":156.65,"h":156.71,"l":156.53,"n":1276,"o":156.6101,"t":"2026-10-16T18:30:00Z","v":44473,"vw":156.604701},{"c":156.55,"h":156.675,"l":156.35,"n":1957,"o":156.65,"t":"2026-10-16T18:45:00Z","v":84772,"vw":156.509805},{"c":156.74,"h":156.74,"l":156.325,"n":1657,"o":156.51,"t":"2026-10-16T19:00:00Z","v":60000,"vw":156.530232},{"c":156.7955,"h":156.8,"l":156.58,"n":1637,"o":156.77,"t":"2026-10-16T19:15:00Z","v":69946,"vw":156.709423},{"c":156.52,"h":156.87,"l":156.49,"n":1666,"o":156.84,"t":"2026-10-16T19:30:00Z","v":82395,"vw":156.632577},{"c":156.81,"h":156.87,"l":156.5157,"n":2513,"o":156.53,"t":"2026-10-16T19:45:00Z","v":135400,"vw":156.713164},{"c":156.75,"h":156.85,"l":156.75,"n":75,"o":156.82,"t":"2026-10-16T20:00:00Z","v":25563,"vw":156.817946},{"c":156.78,"h":157.3282,"l":156.78,"n":18,"o":156.86,"t":"2026-10-16T20:15:00Z","v":809,"vw":156.975634},{"c":156.9898,"h":156.9898,"l":156.9898,"n":2,"o":156.9898,"t":"2026-10-16T21:45:00Z","v":190,"vw":156.9898},{"c":156.94,"h":156.94,"l":156.94,"n":1,"o":156.94,"t":"2026-10-16T22:15:00Z","v":100,"vw":156.94},{"c":156.3,"h":156.3,"l":156.3,"n":1,"o":156.3,"t":"2026-10-16T23:15:00Z","v":255,"vw":156.3},{"c":157.3,"h":157.3,"l":157.3,"n":3,"o":157.3,"t":"2026-10-16T23:45:00Z","v":102,"vw":157.3},{"c":158.1991,"h":158.1991,"l":158.1991,"n":1,"o":158.1991,"t":"2026-10-19T09:15:00Z","v":129,"vw":158.1991},{"c":157.51,"h":157.51,"l":157.51,"n":4,"o":157.51,"t":"2026-10-19T10:30:00Z","v":191,"vw":157.51},{"c":157.74,"h":157.74,"l":157.6,"n":4,"o":157.6,"t":"2026-10-19T11:00:00Z","v":1032,"vw":157.726408},{"c":157.7648,"h":157.7648,"l":157.59,"n":2,"o":157.59,"t":"2026-10-19T11:15:00Z","v":566,"vw":157.639105},{"c":157.55,"h":157.6,"l":157.55,"n":27,"o":157.6,"t":"2026-10-19T11:45:00Z","v":1045,"vw":157.566667},{"c":157.61,"h":157.61,"l":157.53,"n":8,"o":157.53,"t":"2026-10-19T12:00:00Z","v":577,"vw":157.580769},{"c":157.55,"h":157.55,"l":157.55,"n":6,"o":157.55,"t":"2026-10-19T12:45:00Z","v":212,"vw":157.55},{"c":157.7582,"h":157.7582,"l":157.7582,"n":1,"o":157.7582,"t":"2026-10-19T13:15:00Z","v":150,"vw":157.7582},{"c":157.42,"h":157.73,"l":157.3472,"n":6742,"o":157.5,"t":"2026-10-19T13:30:00Z","v":284879,"vw":157.527818},{"c":157.33,"h":157.45,"l":157.25,"n":2357,"o":157.42,"t":"2026-10-19T13:45:00Z","v":166942,"vw":157.335203},{"c":157.5401,"h":157.55,"l":157.11,"n":1772,"o":157.32,"t":"2026-10-19T14:00:00Z","v":68662,"vw":157.26172},{"c":157.55,"h":157.705,"l":157.53,"n":1660,"o":157.58,"t":"2026-10-19T14:15:00Z","v":61373,"vw":157.604227},{"c":157.34,"h":157.5847,"l":157.31,"n":1735,"o":157.55,"t":"2026-10-19T14:30:00Z","v":55293,"vw":157.410167},{"c":157.48,"h":157.48,"l":157.32,"n":1695,"o":157.34,"t":"2026-10-19T14:45:00Z","v":58711,"vw":157.410051},{"c":157.62,"h":157.67,"l":157.47,"n":1506,"o":157.48,"t":"2026-10-19T15:00:00Z","v":83332,"vw":157.574513},{"c":157.8825,"h":157.9201,"l":157.63,"n":1218,"o":157.6401,"t":"2026-10-19T15:15:00Z","v":59581,"vw":157.760781},{"c":157.9,"h":157.98,"l":157.8,"n":1300,"o":157.88,"t":"2026-10-19T15:30:00Z","v":64657,"vw":157.891126},{"c":157.8,"h":157.92,"l":157.79,"n":1080,"o":157.895,"t":"2026-10-19T15:45:00Z","v":61428,"vw":157.842206},{"c":157.595,"h":157.8,"l":157.47,"n":1437,"o":157.8,"t":"2026-10-19T16:00:00Z","v":58472,"vw":157.57305},{"c":157.54,"h":157.635,"l":157.495,"n":1218,"o":157.585,"t":"2026-10-19T16:15:00Z","v":62024,"vw":157.557984},{"c":157.525,"h":157.54,"l":157.43,"n":971,"o":157.54,"t":"2026-10-19T16:30:00Z","v":46510,"vw":157.490971},{"c":157.34,"h":157.525,"l":157.335,"n":1010,"o":157.525,"t":"2026-10-19T16:45:00Z","v":52774,"vw":157.426208},{"c":157.29,"h":157.36,"l":157.2,"n":1148,"o":157.33,"t":"2026-10-19T17:00:00Z","v":82224,"vw":157.256012},{"c":157.305,"h":157.38,"l":157.25,"n":832,"o":157.295,"t":"2026-10-19T17:15:00Z","v":36392,"vw":157.307529},{"c":157.34,"h":157.38,"l":157.235,"n":1224,"o":157.305,"t":"2026-10-19T17:30:00Z","v":92599,"vw":157.310977},{"c":157.37,"h":157.375,"l":157.19,"n":4640,"o":157.34,"t":"2026-10-19T17:45:00Z","v":101659,"vw":157.256897},{"c":157.36,"h":157.395,"l":157.24,"n":855,"o":157.395,"t":"2026-10-19T18:00:00Z","v":48086,"vw":157.311446},{"c":157.26,"h":157.41,"l":157.185,"n":821,"o":157.355,"t":"2026-10-19T18:15:00Z","v":39455,"vw":157.304471},{"c":157.33,"h":157.33,"l":157.18,"n":866,"o":157.245,"t":"2026-10-19T18:30:00Z","v":49329,"vw":157.251886},{"c":157.37,"h":157.39,"l":157.31,"n":754,"o":157.335,"t":"2026-10-19T18:45:00Z","v":43416,"vw":157.355692},{"c":157.325,"h":157.425,"l":157.295,"n":750,"o":157.36,"t":"2026-10-19T19:00:00Z","v":32426,"vw":157.348391},{"c":157.4213,"h":157.52,"l":157.32,"n":1134,"o":157.33,"t":"2026-10-19T19:15:00Z","v":84810,"vw":157.428199},{"c":157.39,"h":157.47,"l":157.385,"n":1062,"o":157.41,"t":"2026-10-19T19:30:00Z","v":100016,"vw":157.430734},{"c":157.11,"h":157.3801,"l":157.07,"n":2178,"o":157.3801,"t":"2026-10-19T19:45:00Z","v":137706,"vw":157.166621},{"c":157.0248,"h":157.11,"l":157.0248,"n":41,"o":157.11,"t":"2026-10-19T20:00:00Z","v":66553,"vw":157.108384},{"c":157.1603,"h":157.22,"l":157.16,"n":18,"o":157.16,"t":"2026-10-19T20:15:00Z","v":1053,"vw":157.17936},{"c":157.26,"h":157.26,"l":157.26,"n":2,"o":157.26,"t":"2026-10-19T20:45:00Z","v":250,"vw":157.26},{"c":157.5,"h":157.5,"l":157.45,"n":9,"o":157.45,"t":"2026-10-19T21:30:00Z","v":400,"vw":157.470149},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-19T22:00:00Z","v":120,"vw":158},{"c":157.32,"h":157.32,"l":157.32,"n":1,"o":157.32,"t":"2026-10-19T23:15:00Z","v":200,"vw":157.32},{"c":157.45,"h":157.45,"l":157.45,"n":1,"o":157.45,"t":"2026-10-19T23:45:00Z","v":110,"vw":157.45},{"c":157,"h":157,"l":157,"n":3,"o":157,"t":"2026-10-20T09:00:00Z","v":133,"vw":157},{"c":157.04,"h":157.04,"l":157.04,"n":47,"o":157.04,"t":"2026-10-20T09:45:00Z","v":324,"vw":157.04},{"c":157,"h":157.02,"l":157,"n":41,"o":157.02,"t":"2026-10-20T10:30:00Z","v":1021,"vw":157.005556},{"c":156.98,"h":156.99,"l":156.97,"n":39,"o":156.97,"t":"2026-10-20T10:45:00Z","v":1511,"vw":156.978915},{"c":156.7,"h":156.801,"l":156.7,"n":18,"o":156.801,"t":"2026-10-20T11:00:00Z","v":655,"vw":156.749974},{"c":156.84,"h":156.84,"l":156.84,"n":1,"o":156.84,"t":"2026-10-20T11:15:00Z","v":312,"vw":156.84},{"c":156.5,"h":156.5,"l":156.5,"n":9,"o":156.5,"t":"2026-10-20T11:30:00Z","v":307,"vw":156.5},{"c":156.61,"h":156.61,"l":156.61,"n":4,"o":156.61,"t":"2026-10-20T11:45:00Z","v":140,"vw":156.61},{"c":156.69,"h":156.69,"l":156.69,"n":3,"o":156.69,"t":"2026-10-20T12:00:00Z","v":336,"vw":156.69},{"c":156.6,"h":156.7581,"l":156.6,"n":23,"o":156.7581,"t":"2026-10-20T12:15:00Z","v":668,"vw":156.661174},{"c":156.5,"h":156.5,"l":156.5,"n":6,"o":156.5,"t":"2026-10-20T12:30:00Z","v":601,"vw":156.5},{"c":156.85,"h":156.85,"l":156.85,"n":2,"o":156.85,"t":"2026-10-20T12:45:00Z","v":103,"vw":156.85},{"c":156.6309,"h":156.6309,"l":156.6309,"n":1,"o":156.6309,"t":"2026-10-20T13:00:00Z","v":317,"vw":156.6309},{"c":156.82,"h":157.0258,"l":156.7592,"n":4001,"o":156.845,"t":"2026-10-20T13:30:00Z","v":205965,"vw":156.889214},{"c":157.425,"h":157.425,"l":156.8,"n":1652,"o":156.8,"t":"2026-10-20T13:45:00Z","v":56425,"vw":157.114437},{"c":157.65,"h":157.65,"l":157.36,"n":1449,"o":157.4,"t":"2026-10-20T14:00:00Z","v":45752,"vw":157.511638},{"c":158.3136,"h":158.3136,"l":157.645,"n":1370,"o":157.66,"t":"2026-10-20T14:15:00Z","v":43775,"vw":157.955165},{"c":158.27,"h":158.4,"l":158.14,"n":1275,"o":158.34,"t":"2026-10-20T14:30:00Z","v":43146,"vw":158.25068},{"c":158.3,"h":158.385,"l":158.19,"n":1169,"o":158.26,"t":"2026-10-20T14:45:00Z","v":45306,"vw":158.298232},{"c":157.7399,"h":158.3,"l":157.615,"n":1151,"o":158.3,"t":"2026-10-20T15:00:00Z","v":57727,"vw":158.099689},{"c":157.7801,"h":157.99,"l":157.7499,"n":775,"o":157.76,"t":"2026-10-20T15:15:00Z","v":31723,"vw":157.861154},{"c":157.89,"h":157.93,"l":157.6286,"n":1061,"o":157.79,"t":"2026-10-20T15:30:00Z","v":1108478,"vw":157.668669},{"c":157.955,"h":157.98,"l":157.79,"n":933,"o":157.88,"t":"2026-10-20T15:45:00Z","v":110391,"vw":157.873687},{"c":157.85,"h":157.99,"l":157.79,"n":1084,"o":157.96,"t":"2026-10-20T16:00:00Z","v":25803,"vw":157.89509},{"c":157.865,"h":157.89,"l":157.675,"n":787,"o":157.88,"t":"2026-10-20T16:15:00Z","v":32050,"vw":157.753446},{"c":157.85,"h":157.99,"l":157.849,"n":656,"o":157.865,"t":"2026-10-20T16:30:00Z","v":25667,"vw":157.925582},{"c":157.78,"h":157.95,"l":157.72,"n":791,"o":157.91,"t":"2026-10-20T16:45:00Z","v":22460,"vw":157.859736},{"c":157.805,"h":157.83,"l":157.7,"n":893,"o":157.8,"t":"2026-10-20T17:00:00Z","v":50235,"vw":157.770571},{"c":157.965,"h":157.965,"l":157.79,"n":637,"o":157.809,"t":"2026-10-20T17:15:00Z","v":27443,"vw":157.884389},{"c":158,"h":158.01,"l":157.93,"n":819,"o":157.965,"t":"2026-10-20T17:30:00Z","v":31166,"vw":157.985984},{"c":157.99,"h":158.0611,"l":157.955,"n":2605,"o":157.985,"t":"2026-10-20T17:45:00Z","v":32661,"vw":158.006379},{"c":158.0199,"h":158.035,"l":157.9399,"n":689,"o":158,"t":"2026-10-20T18:00:00Z","v":23956,"vw":157.981379},{"c":157.91,"h":158.03,"l":157.8842,"n":669,"o":158.025,"t":"2026-10-20T18:15:00Z","v":28087,"vw":157.974817},{"c":157.73,"h":157.925,"l":157.71,"n":876,"o":157.925,"t":"2026-10-20T18:30:00Z","v":24951,"vw":157.827623},{"c":157.86,"h":157.9,"l":157.73,"n":645,"o":157.73,"t":"2026-10-20T18:45:00Z","v":33522,"vw":157.841938},{"c":157.805,"h":157.9099,"l":157.805,"n":674,"o":157.855,"t":"2026-10-20T19:00:00Z","v":36758,"vw":157.866417},{"c":157.745,"h":157.82,"l":157.685,"n":773,"o":157.81,"t":"2026-10-20T19:15:00Z","v":43242,"vw":157.770824},{"c":157.79,"h":157.819,"l":157.675,"n":878,"o":157.745,"t":"2026-10-20T19:30:00Z","v":61720,"vw":157.753028},{"c":157.82,"h":157.82,"l":157.7323,"n":1274,"o":157.78,"t":"2026-10-20T19:45:00Z","v":83906,"vw":157.787452},{"c":158.2783,"h":158.2783,"l":157.8,"n":19,"o":157.8,"t":"2026-10-20T20:00:00Z","v":19623,"vw":157.812235},{"c":158.1961,"h":158.1973,"l":158.1961,"n":2,"o":158.1973,"t":"2026-10-20T21:45:00Z","v":1911,"vw":158.196728},{"c":158.22,"h":158.22,"l":158.22,"n":15,"o":158.22,"t":"2026-10-20T22:00:00Z","v":1374,"vw":158.22},{"c":158.4683,"h":158.4683,"l":158.4683,"n":2,"o":158.4683,"t":"2026-10-20T22:15:00Z","v":158,"vw":158.4683},{"c":158.42,"h":158.42,"l":158.42,"n":1,"o":158.42,"t":"2026-10-20T22:30:00Z","v":214,"vw":158.42},{"c":158.17,"h":158.17,"l":158.17,"n":6,"o":158.17,"t":"2026-10-20T23:15:00Z","v":500,"vw":158.17},{"c":158.22,"h":158.22,"l":158.1,"n":61,"o":158.1,"t":"2026-10-21T08:00:00Z","v":611,"vw":158.14},{"c":158.0512,"h":158.0512,"l":158.0512,"n":2,"o":158.0512,"t":"2026-10-21T10:15:00Z","v":197,"vw":158.0512},{"c":158.1,"h":158.1,"l":158.1,"n":8,"o":158.1,"t":"2026-10-21T11:30:00Z","v":370,"vw":158.1},{"c":158.3799,"h":158.3799,"l":158.3325,"n":3,"o":158.3325,"t":"2026-10-21T12:00:00Z","v":792,"vw":158.373823},{"c":158.4507,"h":158.4507,"l":158.4507,"n":1,"o":158.4507,"t":"2026-10-21T13:00:00Z","v":125,"vw":158.4507},{"c":158.46,"h":158.5,"l":158.43,"n":34,"o":158.43,"t":"2026-10-21T13:15:00Z","v":879,"vw":158.456},{"c":158.21,"h":158.75,"l":158.14,"n":4146,"o":158.74,"t":"2026-10-21T13:30:00Z","v":267518,"vw":158.544156},{"c":158.3,"h":158.42,"l":158.2,"n":1416,"o":158.22,"t":"2026-10-21T13:45:00Z","v":77344,"vw":158.316416},{"c":158.01,"h":158.31,"l":157.91,"n":1796,"o":158.27,"t":"2026-10-21T14:00:00Z","v":88451,"vw":158.035718},{"c":158.06,"h":158.12,"l":157.945,"n":1042,"o":158.03,"t":"2026-10-21T14:15:00Z","v":33345,"vw":158.025297},{"c":158.19,"h":158.225,"l":158.07,"n":1366,"o":158.07,"t":"2026-10-21T14:30:00Z","v":78246,"vw":158.14314},{"c":158.245,"h":158.34,"l":158.2,"n":1001,"o":158.2,"t":"2026-10-21T14:45:00Z","v":45243,"vw":158.259982},{"c":158.355,"h":158.37,"l":158.2,"n":1384,"o":158.23,"t":"2026-10-21T15:00:00Z","v":110407,"vw":158.30752},{"c":158.4922,"h":158.53,"l":158.27,"n":1238,"o":158.36,"t":"2026-10-21T15:15:00Z","v":98907,"vw":158.380895},{"c":158.585,"h":158.63,"l":158.5,"n":1214,"o":158.525,"t":"2026-10-21T15:30:00Z","v":90864,"vw":158.559794},{"c":158.6,"h":158.635,"l":158.58,"n":1014,"o":158.585,"t":"2026-10-21T15:45:00Z","v":92621,"vw":158.605253},{"c":158.565,"h":158.605,"l":158.505,"n":1099,"o":158.595,"t":"2026-10-21T16:00:00Z","v":100875,"vw":158.553011},{"c":158.545,"h":158.59,"l":158.495,"n":1050,"o":158.57,"t":"2026-10-21T16:15:00Z","v":93010,"vw":158.556038},{"c":158.68,"h":158.86,"l":158.505,"n":1268,"o":158.555,"t":"2026-10-21T16:30:00Z","v":105633,"vw":158.577516},{"c":158.71,"h":158.735,"l":158.61,"n":1135,"o":158.675,"t":"2026-10-21T16:45:00Z","v":108912,"vw":158.689148},{"c":158.79,"h":158.8,"l":158.67,"n":1018,"o":158.709,"t":"2026-10-21T17:00:00Z","v":85155,"vw":158.737865},{"c":158.775,"h":158.84,"l":158.7707,"n":1032,"o":158.785,"t":"2026-10-21T17:15:00Z","v":89564,"vw":158.801931},{"c":158.76,"h":158.8,"l":158.69,"n":1271,"o":158.775,"t":"2026-10-21T17:30:00Z","v":96076,"vw":158.732143},{"c":158.75,"h":158.795,"l":158.73,"n":2580,"o":158.76,"t":"2026-10-21T17:45:00Z","v":30573,"vw":158.756488},{"c":158.755,"h":158.775,"l":158.715,"n":673,"o":158.755,"t":"2026-10-21T18:00:00Z","v":50529,"vw":158.738767},{"c":158.795,"h":158.84,"l":158.77,"n":679,"o":158.77,"t":"2026-10-21T18:15:00Z","v":41257,"vw":158.79972},{"c":158.825,"h":158.85,"l":158.79,"n":543,"o":158.795,"t":"2026-10-21T18:30:00Z","v":20342,"vw":158.819378},{"c":158.295,"h":158.83,"l":158.27,"n":1097,"o":158.825,"t":"2026-10-21T18:45:00Z","v":62535,"vw":158.596713},{"c":158.2,"h":158.295,"l":157.95,"n":1148,"o":158.29,"t":"2026-10-21T19:00:00Z","v":71944,"vw":158.13983},{"c":158.575,"h":158.575,"l":158.2,"n":950,"o":158.2,"t":"2026-10-21T19:15:00Z","v":74537,"vw":158.331112},{"c":158.555,"h":158.59,"l":158.505,"n":771,"o":158.55,"t":"2026-10-21T19:30:00Z","v":44527,"vw":158.548627},{"c":158.575,"h":158.685,"l":158.55,"n":1544,"o":158.56,"t":"2026-10-21T19:45:00Z","v":130902,"vw":158.606471},{"c":158.59,"h":158.59,"l":158.59,"n":35,"o":158.59,"t":"2026-10-21T20:00:00Z","v":79686,"vw":158.59},{"c":158.65,"h":158.65,"l":158.65,"n":3,"o":158.65,"t":"2026-10-21T20:15:00Z","v":104,"vw":158.65},{"c":158.76,"h":158.76,"l":158.76,"n":3,"o":158.76,"t":"2026-10-21T21:00:00Z","v":270,"vw":158.76},{"c":158.8261,"h":158.8261,"l":158.8261,"n":1,"o":158.8261,"t":"2026-10-21T21:45:00Z","v":313,"vw":158.8261},{"c":158.65,"h":158.75,"l":158.65,"n":5,"o":158.75,"t":"2026-10-21T22:00:00Z","v":330,"vw":158.71087},{"c":158.61,"h":158.61,"l":158.61,"n":7,"o":158.61,"t":"2026-10-21T22:15:00Z","v":6227,"vw":158.61},{"c":158.39,"h":158.39,"l":158.39,"n":65,"o":158.39,"t":"2026-10-21T23:00:00Z","v":347,"vw":158.39},{"c":158.27,"h":158.36,"l":158.27,"n":18,"o":158.36,"t":"2026-10-21T23:15:00Z","v":1046,"vw":158.321707},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-21T23:45:00Z","v":1000,"vw":158},{"c":157.03,"h":158,"l":157.03,"n":115,"o":157.92,"t":"2026-10-22T08:00:00Z","v":5490,"vw":157.760042},{"c":157.25,"h":157.25,"l":157.25,"n":1,"o":157.25,"t":"2026-10-22T09:30:00Z","v":100,"vw":157.25},{"c":157.09,"h":157.09,"l":157.09,"n":2,"o":157.09,"t":"2026-10-22T09:45:00Z","v":200,"vw":157.09},{"c":157.01,"h":157.03,"l":157.01,"n":97,"o":157.03,"t":"2026-10-22T11:15:00Z","v":2031,"vw":157.017709},{"c":157.3,"h":157.3,"l":157.19,"n":11,"o":157.19,"t":"2026-10-22T11:30:00Z","v":4700,"vw":157.265716},{"c":157.25,"h":157.4338,"l":157.25,"n":5,"o":157.4338,"t":"2026-10-22T12:00:00Z","v":304,"vw":157.372533},{"c":156.925,"h":156.925,"l":156.925,"n":3,"o":156.925,"t":"2026-10-22T12:30:00Z","v":105,"vw":156.925},{"c":157.04,"h":157.27,"l":157.02,"n":3853,"o":157.12,"t":"2026-10-22T13:30:00Z","v":255603,"vw":157.125575},{"c":157.17,"h":157.18,"l":156.87,"n":2772,"o":157.03,"t":"2026-10-22T13:45:00Z","v":242608,"vw":156.974744},{"c":156.84,"h":157.25,"l":156.84,"n":2124,"o":157.16,"t":"2026-10-22T14:00:00Z","v":166630,"vw":157.022224},{"c":156.45,"h":156.92,"l":156.42,"n":2922,"o":156.845,"t":"2026-10-22T14:15:00Z","v":109991,"vw":156.704885},{"c":156.25,"h":156.48,"l":156.155,"n":3315,"o":156.44,"t":"2026-10-22T14:30:00Z","v":237459,"vw":156.27983},{"c":156.41,"h":156.44,"l":156.185,"n":2149,"o":156.245,"t":"2026-10-22T14:45:00Z","v":125214,"vw":156.276407},{"c":156.19,"h":156.45,"l":156.18,"n":2183,"o":156.41,"t":"2026-10-22T15:00:00Z","v":118036,"vw":156.2929},{"c":156.33,"h":156.61,"l":156.2,"n":1921,"o":156.21,"t":"2026-10-22T15:15:00Z","v":100462,"vw":156.439013},{"c":156.35,"h":156.46,"l":156.2,"n":2331,"o":156.33,"t":"2026-10-22T15:30:00Z","v":117090,"vw":156.319905},{"c":156.65,"h":156.67,"l":156.34,"n":1538,"o":156.35,"t":"2026-10-22T15:45:00Z","v":98567,"vw":156.499528},{"c":156.73,"h":156.77,"l":156.57,"n":1306,"o":156.66,"t":"2026-10-22T16:00:00Z","v":63584,"vw":156.686287},{"c":156.78,"h":156.87,"l":156.73,"n":1364,"o":156.73,"t":"2026-10-22T16:15:00Z","v":90203,"vw":156.799354},{"c":156.38,"h":156.78,"l":156.355,"n":1751,"o":156.78,"t":"2026-10-22T16:30:00Z","v":140088,"vw":156.567101},{"c":156.535,"h":156.555,"l":156.22,"n":1508,"o":156.4,"t":"2026-10-22T16:45:00Z","v":81231,"vw":156.363845},{"c":156.365,"h":156.55,"l":156.26,"n":1383,"o":156.52,"t":"2026-10-22T17:00:00Z","v":80839,"vw":156.37632},{"c":156.45,"h":156.51,"l":156.31,"n":1284,"o":156.37,"t":"2026-10-22T17:15:00Z","v":188740,"vw":156.411249},{"c":156.52,"h":156.6,"l":156.41,"n":1183,"o":156.44,"t":"2026-10-22T17:30:00Z","v":66659,"vw":156.492208},{"c":156.389,"h":156.51,"l":156.35,"n":2676,"o":156.51,"t":"2026-10-22T17:45:00Z","v":85176,"vw":156.430989},{"c":156.33,"h":156.405,"l":156.145,"n":1485,"o":156.37,"t":"2026-10-22T18:00:00Z","v":65030,"vw":156.271862},{"c":156.295,"h":156.545,"l":156.275,"n":1177,"o":156.325,"t":"2026-10-22T18:15:00Z","v":56534,"vw":156.417993},{"c":156.24,"h":156.29,"l":156.165,"n":1453,"o":156.29,"t":"2026-10-22T18:30:00Z","v":98347,"vw":156.219879},{"c":156.14,"h":156.27,"l":156.125,"n":1463,"o":156.245,"t":"2026-10-22T18:45:00Z","v":74379,"vw":156.201119},{"c":156.235,"h":156.3301,"l":156.045,"n":1584,"o":156.13,"t":"2026-10-22T19:00:00Z","v":88270,"vw":156.167095},{"c":156.415,"h":156.42,"l":156.22,"n":1174,"o":156.225,"t":"2026-10-22T19:15:00Z","v":64823,"vw":156.307397},{"c":156.19,"h":156.42,"l":156.145,"n":1727,"o":156.415,"t":"2026-10-22T19:30:00Z","v":193032,"vw":156.226839},{"c":156.53,"h":156.55,"l":156.1,"n":2660,"o":156.1876,"t":"2026-10-22T19:45:00Z","v":166045,"vw":156.372571},{"c":156.53,"h":156.8,"l":156.52,"n":64,"o":156.52,"t":"2026-10-22T20:00:00Z","v":55941,"vw":156.523823},{"c":157,"h":157,"l":156.04,"n":6,"o":156.04,"t":"2026-10-22T20:15:00Z","v":929,"vw":156.691084},{"c":157,"h":157,"l":156.2155,"n":3,"o":156.2155,"t":"2026-10-22T20:30:00Z","v":3054,"vw":156.893533},{"c":156.2913,"h":156.2913,"l":156.2913,"n":1,"o":156.2913,"t":"2026-10-22T20:45:00Z","v":208,"vw":156.2913},{"c":156.61,"h":156.61,"l":156.3521,"n":6,"o":156.3521,"t":"2026-10-22T21:00:00Z","v":732,"vw":156.397286},{"c":156.4535,"h":156.4535,"l":156.4535,"n":1,"o":156.4535,"t":"2026-10-22T22:30:00Z","v":169,"vw":156.4535},{"c":156.71,"h":156.71,"l":156.71,"n":1,"o":156.71,"t":"2026-10-22T23:00:00Z","v":100,"vw":156.71},{"c":156.4244,"h":156.4962,"l":156.4244,"n":3,"o":156.4962,"t":"2026-10-22T23:45:00Z","v":301,"vw":156.448333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7581198874462313,"strike":181.74981408895385,"iv":0.3843758746578901,"gamma":0.012616827536123068,"theta":-0.05314726895644991,"vega":0.07714341216453025,"rho":0.01093176198719812,"breakevenPct":16.60358674699724},{"delta":0.15,"premium":0.4819711538461538,"strike":163.86057692307693,"iv":0.14323125,"gamma":0.03692259615384615,"theta":-0.02782548076923077,"vega":0.10279663461538462,"rho":0.015870853538450372,"breakevenPct":4.997794580196182},{"delta":0.2,"premium":0.625,"strike":162,"iv":0.1291,"gamma":0.0491,"theta":-0.0308,"vega":0.1235,"rho":0.02121570113197055,"breakevenPct":3.9004600051111606},{"delta":0.25,"premium":0.8237687366167024,"strike":160.8865096359743,"iv":0.12554860813704496,"gamma":0.05711841541755888,"theta":-0.034420770877944325,"vega":0.13964432548179873,"rho":0.026758039903359343,"breakevenPct":3.3160480274667754},{"delta":0.3,"premium":1.1717344753747323,"strike":160.35117773019272,"iv":0.13898543897216273,"gamma":0.05626188436830835,"theta":-0.04159421841541756,"vega":0.15211755888650963,"rho":0.032706261364679204,"breakevenPct":3.19634053511848},{"delta":0.35,"premium":1.431159420289855,"strike":159.58454106280195,"iv":0.1411526570048309,"gamma":0.05964685990338164,"theta":-0.045385990338164255,"vega":0.16316666666666665,"rho":0.038481152258840294,"breakevenPct":2.8722850006975325},{"delta":0.4,"premium":1.7607594936708866,"strike":158.67341772151897,"iv":0.14084632911392406,"gamma":0.06229341772151898,"theta":-0.04782303797468355,"vega":0.1696820253164557,"rho":0.044253862360623036,"breakevenPct":2.500752118061498},{"delta":0.45,"premium":2.314556962025317,"strike":158.04050632911392,"iv":0.1583779746835443,"gamma":0.05666050632911392,"theta":-0.055038227848101265,"vega":0.17449215189873418,"rho":0.05033456583262475,"breakevenPct":2.4502065494117202},{"delta":0.5,"premium":2.2642857142857142,"strike":157.14285714285714,"iv":0.13215714285714286,"gamma":0.06881428571428572,"theta":-0.048214285714285716,"vega":0.17582857142857142,"rho":0.05582934961880235,"breakevenPct":1.8445839874411234},{"delta":0.55,"premium":3.0785340314136125,"strike":156.26352530541013,"iv":0.1530083769633508,"gamma":0.05919005235602094,"theta":-0.054880279232111695,"vega":0.17430610820244327,"rho":0.06195727572448842,"breakevenPct":1.8030023874416843},{"delta":0.6,"premium":3.550852713178294,"strike":155.45891472868217,"iv":0.15409193798449614,"gamma":0.056677364341085265,"theta":-0.05488635658914729,"vega":0.1698582945736434,"rho":0.0679268038494289,"breakevenPct":1.5907024289933869},{"delta":0.65,"premium":4.4215434083601295,"strike":154.34405144694534,"iv":0.16619131832797432,"gamma":0.0508845659163987,"theta":-0.05722282958199358,"vega":0.1632546623794212,"rho":0.07379451087359505,"breakevenPct":1.4347015431289671},{"delta":0.7,"premium":5.419594594594595,"strike":153.11486486486487,"iv":0.1782243243243243,"gamma":0.044179054054054055,"theta":-0.05828378378378378,"vega":0.15326824324324323,"rho":0.07960516818430687,"breakevenPct":1.2870300660998277},{"delta":0.75,"premium":7.1129126213592215,"strike":151.25631067961166,"iv":0.20413223300970873,"gamma":0.03543029126213593,"theta":-0.06106427184466019,"vega":0.13999417475728154,"rho":0.08498984948128335,"breakevenPct":1.1814613474130198},{"delta":0.8,"premium":8.711428571428575,"strike":149.3761904761905,"iv":0.21761333333333335,"gamma":0.029203809523809514,"theta":-0.058788095238095237,"vega":0.12339666666666664,"rho":0.09031299960160494,"breakevenPct":1.0015455198179442},{"delta":0.85,"premium":11.002702702702702,"strike":146.7972972972973,"iv":0.2359739864864865,"gamma":0.022874324324324326,"theta":-0.05459358108108108,"vega":0.10272060810810811,"rho":0.09506827214166144,"breakevenPct":0.8177868642984929},{"delta":0.9,"premium":18.79609374999999,"strike":138.921875,"iv":0.3523265624999999,"gamma":0.011345312500000006,"theta":-0.060053124999999985,"vega":0.07740625000000001,"rho":0.09578753741443523,"breakevenPct":0.7653774278047419}],"put":[{"delta":0.1,"premium":0.8552667801804857,"strike":137.2631095975935,"iv":0.3920353214984693,"gamma":0.010223705158383868,"theta":-0.050570372270466436,"vega":0.07707723599669404,"rho":-0.01373982343528292,"breakevenPct":12.849576528614218},{"delta":0.15,"premium":0.6584862385321101,"strike":148.8348623853211,"iv":0.18760825688073396,"gamma":0.028205504587155962,"theta":-0.030653211009174314,"vega":0.10279908256880733,"rho":-0.02065406220702341,"breakevenPct":5.330707802971522},{"delta":0.2,"premium":0.8732240437158469,"strike":150.86612021857923,"iv":0.17308661202185793,"gamma":0.03662431693989071,"theta":-0.03331803278688524,"vega":0.12337213114754098,"rho":-0.027528903126391203,"breakevenPct":4.170140445397793},{"delta":0.25,"premium":1.1696153846153845,"strike":152.11153846153846,"iv":0.17288115384615382,"gamma":0.041556538461538464,"theta":-0.037391153846153845,"vega":0.14006153846153846,"rho":-0.03424195098602867,"breakevenPct":3.56381096542099},{"delta":0.3,"premium":1.5549999999999997,"strike":153.08,"iv":0.180092,"gamma":0.043775999999999995,"theta":-0.042331999999999995,"vega":0.153284,"rho":-0.04086500961660784,"breakevenPct":3.191285458727329},{"delta":0.35,"premium":1.8852803738317756,"strike":154.19626168224298,"iv":0.17692242990654208,"gamma":0.047703738317757,"theta":-0.04366542056074767,"vega":0.16330093457943926,"rho":-0.047561905196237195,"breakevenPct":2.689125154350114},{"delta":0.4,"premium":1.9773381294964028,"strike":155.43525179856115,"iv":0.1531589928057554,"gamma":0.05702338129496403,"theta":-0.037938848920863306,"vega":0.1700115107913669,"rho":-0.054393418599582626,"breakevenPct":1.9563546709272042},{"delta":0.45,"premium":2.267845257903494,"strike":156.30948419301166,"iv":0.14780515806988354,"gamma":0.060609317803660565,"theta":-0.0365477537437604,"vega":0.1742046589018303,"rho":-0.06103681407933639,"breakevenPct":1.5834149405135847},{"delta":0.5,"premium":2.475,"strike":157.10253317249698,"iv":0.1377214716525935,"gamma":0.06590205066344994,"theta":-0.03304137515078408,"vega":0.17568214716525934,"rho":-0.06770715668783854,"breakevenPct":1.2090894630098517},{"delta":0.55,"premium":2.475,"strike":157.70566948130278,"iv":0.11902424607961398,"gamma":0.07591411338962606,"theta":-0.026225934861278645,"vega":0.1738124246079614,"rho":-0.074490215417789,"breakevenPct":0.8237480952576217},{"delta":0.6,"premium":2.8156451612903224,"strike":158.41290322580645,"iv":0.11497870967741936,"gamma":0.07617548387096774,"theta":-0.023271612903225807,"vega":0.16988580645161291,"rho":-0.08095310056318111,"breakevenPct":0.5895361202938171},{"delta":0.65,"premium":3.5713968957871405,"strike":159.30155210643017,"iv":0.1264518847006652,"gamma":0.06649401330376939,"theta":-0.024192017738359203,"vega":0.16315742793791574,"rho":-0.08715298716722188,"breakevenPct":0.5046286668521589},{"delta":0.7,"premium":4.465804597701149,"strike":160.3544061302682,"iv":0.13704425287356323,"gamma":0.05735076628352491,"theta":-0.023895019157088127,"vega":0.1530344827586207,"rho":-0.09350631163378963,"breakevenPct":0.403397947503801},{"delta":0.75,"premium":5.058142340168878,"strike":161.19662243667068,"iv":0.13491978287092882,"gamma":0.05301351025331725,"theta":-0.019419179734620026,"vega":0.13943389626055488,"rho":-0.09988466660777241,"breakevenPct":0.24375153558535123},{"delta":0.8,"premium":5.389867310012063,"strike":161.79975874547648,"iv":0.12424427020506633,"gamma":0.050600965018094086,"theta":-0.012422798552472851,"vega":0.1226667068757539,"rho":-0.10617191971302467,"breakevenPct":0.07034792009685198},{"delta":0.85,"premium":8.883057851239654,"strike":165.38016528925618,"iv":0.1678661157024791,"gamma":0.035414876033057895,"theta":-0.013657851239669394,"vega":0.10265123966942152,"rho":-0.11420618670679321,"breakevenPct":0.04282187157451736},{"delta":0.9,"premium":23.02222222222226,"strike":179.3888888888889,"iv":0.35467777777777837,"gamma":0.011394444444444414,"theta":-0.029811111111111184,"vega":0.07744444444444444,"rho":-0.13016837627026723,"breakevenPct":0.1071925490530237}]},"raw":{"call":[{"delta":0.1,"premium":0.7581198874462313,"strike":181.74981408895385,"iv":0.3843758746578901,"gamma":0.012616827536123068,"theta":-0.05314726895644991,"vega":0.07714341216453025,"rho":0.01093176198719812,"breakevenPct":16.60358674699724},{"delta":0.15,"premium":0.4819711538461538,"strike":163.86057692307693,"iv":0.14323125,"gamma":0.03692259615384615,"theta":-0.02782548076923077,"vega":0.10279663461538462,"rho":0.015870853538450372,"breakevenPct":4.997794580196182},{"delta":0.2,"premium":0.625,"strike":162,"iv":0.1291,"gamma":0.0491,"theta":-0.0308,"vega":0.1235,"rho":0.02121570113197055,"breakevenPct":3.9004600051111606},{"delta":0.25,"premium":0.8237687366167024,"strike":160.8865096359743,"iv":0.12554860813704496,"gamma":0.05711841541755888,"theta":-0.034420770877944325,"vega":0.13964432548179873,"rho":0.026758039903359343,"breakevenPct":3.3160480274667754},{"delta":0.3,"premium":1.1717344753747323,"strike":160.35117773019272,"iv":0.13898543897216273,"gamma":0.05626188436830835,"theta":-0.04159421841541756,"vega":0.15211755888650963,"rho":0.032706261364679204,"breakevenPct":3.19634053511848},{"delta":0.35,"premium":1.431159420289855,"strike":159.58454106280195,"iv":0.1411526570048309,"gamma":0.05964685990338164,"theta":-0.045385990338164255,"vega":0.16316666666666665,"rho":0.038481152258840294,"breakevenPct":2.8722850006975325},{"delta":0.4,"premium":1.7607594936708866,"strike":158.67341772151897,"iv":0.14084632911392406,"gamma":0.06229341772151898,"theta":-0.04782303797468355,"vega":0.1696820253164557,"rho":0.044253862360623036,"breakevenPct":2.500752118061498},{"delta":0.45,"premium":2.314556962025317,"strike":158.04050632911392,"iv":0.1583779746835443,"gamma":0.05666050632911392,"theta":-0.055038227848101265,"vega":0.17449215189873418,"rho":0.05033456583262475,"breakevenPct":2.4502065494117202},{"delta":0.5,"premium":2.2642857142857142,"strike":157.14285714285714,"iv":0.13215714285714286,"gamma":0.06881428571428572,"theta":-0.048214285714285716,"vega":0.17582857142857142,"rho":0.05582934961880235,"breakevenPct":1.8445839874411234},{"delta":0.55,"premium":3.0785340314136125,"strike":156.26352530541013,"iv":0.1530083769633508,"gamma":0.05919005235602094,"theta":-0.054880279232111695,"vega":0.17430610820244327,"rho":0.06195727572448842,"breakevenPct":1.8030023874416843},{"delta":0.6,"premium":3.550852713178294,"strike":155.45891472868217,"iv":0.15409193798449614,"gamma":0.056677364341085265,"theta":-0.05488635658914729,"vega":0.1698582945736434,"rho":0.0679268038494289,"breakevenPct":1.5907024289933869},{"delta":0.65,"premium":4.4215434083601295,"strike":154.34405144694534,"iv":0.16619131832797432,"gamma":0.0508845659163987,"theta":-0.05722282958199358,"vega":0.1632546623794212,"rho":0.07379451087359505,"breakevenPct":1.4347015431289671},{"delta":0.7,"premium":5.419594594594595,"strike":153.11486486486487,"iv":0.1782243243243243,"gamma":0.044179054054054055,"theta":-0.05828378378378378,"vega":0.15326824324324323,"rho":0.07960516818430687,"breakevenPct":1.2870300660998277},{"delta":0.75,"premium":7.1129126213592215,"strike":151.25631067961166,"iv":0.20413223300970873,"gamma":0.03543029126213593,"theta":-0.06106427184466019,"vega":0.13999417475728154,"rho":0.08498984948128335,"breakevenPct":1.1814613474130198},{"delta":0.8,"premium":8.711428571428575,"strike":149.3761904761905,"iv":0.21761333333333335,"gamma":0.029203809523809514,"theta":-0.058788095238095237,"vega":0.12339666666666664,"rho":0.09031299960160494,"breakevenPct":1.0015455198179442},{"delta":0.85,"premium":11.002702702702702,"strike":146.7972972972973,"iv":0.2359739864864865,"gamma":0.022874324324324326,"theta":-0.05459358108108108,"vega":0.10272060810810811,"rho":0.09506827214166144,"breakevenPct":0.8177868642984929},{"delta":0.9,"premium":18.79609374999999,"strike":138.921875,"iv":0.3523265624999999,"gamma":0.011345312500000006,"theta":-0.060053124999999985,"vega":0.07740625000000001,"rho":0.09578753741443523,"breakevenPct":0.7653774278047419}],"put":[{"delta":0.1,"premium":0.8552667801804857,"strike":137.2631095975935,"iv":0.3920353214984693,"gamma":0.010223705158383868,"theta":-0.050570372270466436,"vega":0.07707723599669404,"rho":-0.01373982343528292,"breakevenPct":12.849576528614218},{"delta":0.15,"premium":0.6584862385321101,"strike":148.8348623853211,"iv":0.18760825688073396,"gamma":0.028205504587155962,"theta":-0.030653211009174314,"vega":0.10279908256880733,"rho":-0.02065406220702341,"breakevenPct":5.330707802971522},{"delta":0.2,"premium":0.8732240437158469,"strike":150.86612021857923,"iv":0.17308661202185793,"gamma":0.03662431693989071,"theta":-0.03331803278688524,"vega":0.12337213114754098,"rho":-0.027528903126391203,"breakevenPct":4.170140445397793},{"delta":0.25,"premium":1.1696153846153845,"strike":152.11153846153846,"iv":0.17288115384615382,"gamma":0.041556538461538464,"theta":-0.037391153846153845,"vega":0.14006153846153846,"rho":-0.03424195098602867,"breakevenPct":3.56381096542099},{"delta":0.3,"premium":1.5549999999999997,"strike":153.08,"iv":0.180092,"gamma":0.043775999999999995,"theta":-0.042331999999999995,"vega":0.153284,"rho":-0.04086500961660784,"breakevenPct":3.191285458727329},{"delta":0.35,"premium":1.8852803738317756,"strike":154.19626168224298,"iv":0.17692242990654208,"gamma":0.047703738317757,"theta":-0.04366542056074767,"vega":0.16330093457943926,"rho":-0.047561905196237195,"breakevenPct":2.689125154350114},{"delta":0.4,"premium":1.9773381294964028,"strike":155.43525179856115,"iv":0.1531589928057554,"gamma":0.05702338129496403,"theta":-0.037938848920863306,"vega":0.1700115107913669,"rho":-0.054393418599582626,"breakevenPct":1.9563546709272042},{"delta":0.45,"premium":2.267845257903494,"strike":156.30948419301166,"iv":0.14780515806988354,"gamma":0.060609317803660565,"theta":-0.0365477537437604,"vega":0.1742046589018303,"rho":-0.06103681407933639,"breakevenPct":1.5834149405135847},{"delta":0.5,"premium":2.475,"strike":157.10253317249698,"iv":0.1377214716525935,"gamma":0.06590205066344994,"theta":-0.03304137515078408,"vega":0.17568214716525934,"rho":-0.06770715668783854,"breakevenPct":1.2090894630098517},{"delta":0.55,"premium":2.475,"strike":157.70566948130278,"iv":0.11902424607961398,"gamma":0.07591411338962606,"theta":-0.026225934861278645,"vega":0.1738124246079614,"rho":-0.074490215417789,"breakevenPct":0.8237480952576217},{"delta":0.6,"premium":2.8156451612903224,"strike":158.41290322580645,"iv":0.11497870967741936,"gamma":0.07617548387096774,"theta":-0.023271612903225807,"vega":0.16988580645161291,"rho":-0.08095310056318111,"breakevenPct":0.5895361202938171},{"delta":0.65,"premium":3.5713968957871405,"strike":159.30155210643017,"iv":0.1264518847006652,"gamma":0.06649401330376939,"theta":-0.024192017738359203,"vega":0.16315742793791574,"rho":-0.08715298716722188,"breakevenPct":0.5046286668521589},{"delta":0.7,"premium":4.465804597701149,"strike":160.3544061302682,"iv":0.13704425287356323,"gamma":0.05735076628352491,"theta":-0.023895019157088127,"vega":0.1530344827586207,"rho":-0.09350631163378963,"breakevenPct":0.403397947503801},{"delta":0.75,"premium":5.058142340168878,"strike":161.19662243667068,"iv":0.13491978287092882,"gamma":0.05301351025331725,"theta":-0.019419179734620026,"vega":0.13943389626055488,"rho":-0.09988466660777241,"breakevenPct":0.24375153558535123},{"delta":0.8,"premium":5.389867310012063,"strike":161.79975874547648,"iv":0.12424427020506633,"gamma":0.050600965018094086,"theta":-0.012422798552472851,"vega":0.1226667068757539,"rho":-0.10617191971302467,"breakevenPct":0.07034792009685198},{"delta":0.85,"premium":8.883057851239654,"strike":165.38016528925618,"iv":0.1678661157024791,"gamma":0.035414876033057895,"theta":-0.013657851239669394,"vega":0.10265123966942152,"rho":-0.11420618670679321,"breakevenPct":0.04282187157451736},{"delta":0.9,"premium":23.02222222222226,"strike":179.3888888888889,"iv":0.35467777777777837,"gamma":0.011394444444444414,"theta":-0.029811111111111184,"vega":0.07744444444444444,"rho":-0.13016837627026723,"breakevenPct":0.1071925490530237}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}