{"symbol":"VYM","url":"https://intraalpha.com/companies/VYM","capturedAt":"2026-10-22T20:24:32.262Z","state":"ready","quote":{"symbol":"VYM","last_price":162.6,"prev_close":161.45,"regular_close":162.6,"change":1.15,"change_pct":0.7123,"regular_change":1.15,"regular_change_pct":0.7123,"extended_change":0,"extended_change_pct":0,"bid":162.03,"ask":162.89,"bid_size":300,"ask_size":300,"volume":1055048,"vwap":161.83293,"open":160.96,"high":162.71,"low":160.82,"close":162.6,"trade_count":17724,"last_trade_at":"2026-10-22T20:10:00.000809707Z","last_quote_at":"2026-10-22T20:19:17.998012041Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:24:12.9060359-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":95800000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.11,"dividend_yield":0.022,"inception_date":"2006-11-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:24:31.738993+00:00"},"optionObservedAt":"2026-10-22T19:55:06.132Z","bars":[{"c":159,"h":159,"l":159,"n":24,"o":159,"t":"2026-10-15T08:00:00Z","v":294,"vw":159},{"c":158.6373,"h":158.6373,"l":158.6373,"n":1,"o":158.6373,"t":"2026-10-15T08:05:00Z","v":100,"vw":158.6373},{"c":159.11,"h":159.11,"l":159.11,"n":1,"o":159.11,"t":"2026-10-15T11:10:00Z","v":200,"vw":159.11},{"c":159.4,"h":159.4,"l":159.4,"n":3,"o":159.4,"t":"2026-10-15T11:45:00Z","v":500,"vw":159.4},{"c":159.6,"h":159.6,"l":159.6,"n":5,"o":159.6,"t":"2026-10-15T12:15:00Z","v":135,"vw":159.6},{"c":159.75,"h":159.75,"l":159.75,"n":3,"o":159.75,"t":"2026-10-15T12:50:00Z","v":905,"vw":159.75},{"c":159.7375,"h":159.75,"l":159.7375,"n":3,"o":159.75,"t":"2026-10-15T13:15:00Z","v":420,"vw":159.74375},{"c":159.93,"h":159.93,"l":159.77,"n":9,"o":159.77,"t":"2026-10-15T13:25:00Z","v":356,"vw":159.85},{"c":159.72,"h":160.1,"l":159.7,"n":1553,"o":159.97,"t":"2026-10-15T13:30:00Z","v":127762,"vw":159.858303},{"c":159.72,"h":159.86,"l":159.57,"n":439,"o":159.71,"t":"2026-10-15T13:35:00Z","v":28269,"vw":159.705448},{"c":159.59,"h":159.9544,"l":159.59,"n":407,"o":159.75,"t":"2026-10-15T13:40:00Z","v":27363,"vw":159.766169},{"c":159.56,"h":159.64,"l":159.47,"n":412,"o":159.56,"t":"2026-10-15T13:45:00Z","v":29788,"vw":159.548105},{"c":159.45,"h":159.58,"l":159.4484,"n":288,"o":159.51,"t":"2026-10-15T13:50:00Z","v":8485,"vw":159.516431},{"c":159.555,"h":159.58,"l":159.415,"n":342,"o":159.45,"t":"2026-10-15T13:55:00Z","v":20483,"vw":159.529238},{"c":159.5235,"h":159.6996,"l":159.45,"n":349,"o":159.555,"t":"2026-10-15T14:00:00Z","v":33372,"vw":159.56795},{"c":159.58,"h":159.62,"l":159.52,"n":276,"o":159.5451,"t":"2026-10-15T14:05:00Z","v":18639,"vw":159.572201},{"c":159.68,"h":159.69,"l":159.58,"n":349,"o":159.595,"t":"2026-10-15T14:10:00Z","v":23791,"vw":159.635402},{"c":159.7201,"h":159.78,"l":159.68,"n":242,"o":159.68,"t":"2026-10-15T14:15:00Z","v":23534,"vw":159.72032},{"c":159.68,"h":159.77,"l":159.68,"n":249,"o":159.725,"t":"2026-10-15T14:20:00Z","v":7571,"vw":159.725449},{"c":159.675,"h":159.77,"l":159.6672,"n":229,"o":159.71,"t":"2026-10-15T14:25:00Z","v":7587,"vw":159.718798},{"c":159.862475,"h":159.8972,"l":159.7,"n":252,"o":159.7499,"t":"2026-10-15T14:30:00Z","v":16888,"vw":159.850255},{"c":159.875,"h":159.92,"l":159.835,"n":248,"o":159.835,"t":"2026-10-15T14:35:00Z","v":13997,"vw":159.901349},{"c":159.92,"h":159.94,"l":159.835,"n":182,"o":159.835,"t":"2026-10-15T14:40:00Z","v":35097,"vw":159.899527},{"c":159.87,"h":159.92,"l":159.765,"n":249,"o":159.92,"t":"2026-10-15T14:45:00Z","v":11977,"vw":159.823808},{"c":159.95,"h":159.95,"l":159.82,"n":198,"o":159.885,"t":"2026-10-15T14:50:00Z","v":9198,"vw":159.863028},{"c":159.91,"h":159.96,"l":159.83,"n":177,"o":159.957401,"t":"2026-10-15T14:55:00Z","v":6864,"vw":159.884587},{"c":159.99,"h":160.005,"l":159.9,"n":309,"o":159.9,"t":"2026-10-15T15:00:00Z","v":27793,"vw":159.966487},{"c":159.940894,"h":160.045,"l":159.88,"n":255,"o":160.01,"t":"2026-10-15T15:05:00Z","v":18557,"vw":159.937285},{"c":159.96,"h":159.98,"l":159.905,"n":133,"o":159.915,"t":"2026-10-15T15:10:00Z","v":4314,"vw":159.948419},{"c":160.01,"h":160.0799,"l":159.945,"n":206,"o":159.945,"t":"2026-10-15T15:15:00Z","v":7736,"vw":160.023543},{"c":159.970918,"h":160.055,"l":159.96,"n":172,"o":160.03,"t":"2026-10-15T15:20:00Z","v":9216,"vw":160.010557},{"c":159.99,"h":159.99,"l":159.93,"n":211,"o":159.98,"t":"2026-10-15T15:25:00Z","v":9242,"vw":159.968719},{"c":159.962675,"h":159.99,"l":159.95,"n":197,"o":159.99,"t":"2026-10-15T15:30:00Z","v":11799,"vw":159.969965},{"c":159.91,"h":159.9921,"l":159.9,"n":188,"o":159.94,"t":"2026-10-15T15:35:00Z","v":7237,"vw":159.932148},{"c":159.9851,"h":160.004,"l":159.94,"n":160,"o":159.97,"t":"2026-10-15T15:40:00Z","v":6691,"vw":159.972798},{"c":159.93,"h":159.968099,"l":159.93,"n":181,"o":159.968099,"t":"2026-10-15T15:45:00Z","v":4698,"vw":159.956459},{"c":159.730735,"h":159.86,"l":159.730735,"n":192,"o":159.86,"t":"2026-10-15T15:50:00Z","v":8930,"vw":159.816625},{"c":159.77,"h":159.8,"l":159.7,"n":212,"o":159.725,"t":"2026-10-15T15:55:00Z","v":9749,"vw":159.767118},{"c":159.69,"h":159.7472,"l":159.68,"n":239,"o":159.74,"t":"2026-10-15T16:00:00Z","v":10314,"vw":159.715167},{"c":159.675,"h":159.72,"l":159.615,"n":186,"o":159.7,"t":"2026-10-15T16:05:00Z","v":6422,"vw":159.661159},{"c":159.69,"h":159.73,"l":159.66,"n":138,"o":159.7,"t":"2026-10-15T16:10:00Z","v":8935,"vw":159.697985},{"c":159.63,"h":159.690771,"l":159.63,"n":165,"o":159.68,"t":"2026-10-15T16:15:00Z","v":14211,"vw":159.677976},{"c":159.69,"h":159.69,"l":159.62,"n":121,"o":159.64,"t":"2026-10-15T16:20:00Z","v":7795,"vw":159.65996},{"c":159.75,"h":159.75,"l":159.67,"n":148,"o":159.67,"t":"2026-10-15T16:25:00Z","v":7537,"vw":159.70403},{"c":159.75,"h":159.7926,"l":159.73,"n":116,"o":159.76,"t":"2026-10-15T16:30:00Z","v":5453,"vw":159.769611},{"c":159.81,"h":159.84,"l":159.76,"n":139,"o":159.76,"t":"2026-10-15T16:35:00Z","v":7276,"vw":159.799694},{"c":159.76,"h":159.81,"l":159.7204,"n":134,"o":159.8,"t":"2026-10-15T16:40:00Z","v":6946,"vw":159.759909},{"c":159.72,"h":159.78,"l":159.72,"n":128,"o":159.78,"t":"2026-10-15T16:45:00Z","v":6446,"vw":159.752893},{"c":159.61,"h":159.71,"l":159.61,"n":138,"o":159.7038,"t":"2026-10-15T16:50:00Z","v":5274,"vw":159.660191},{"c":159.76,"h":159.76,"l":159.6301,"n":84,"o":159.6303,"t":"2026-10-15T16:55:00Z","v":3365,"vw":159.662379},{"c":159.69,"h":159.76,"l":159.69,"n":100,"o":159.75,"t":"2026-10-15T17:00:00Z","v":5453,"vw":159.734736},{"c":159.73,"h":159.74,"l":159.705,"n":104,"o":159.715,"t":"2026-10-15T17:05:00Z","v":4193,"vw":159.724245},{"c":159.72,"h":159.7599,"l":159.7049,"n":132,"o":159.75,"t":"2026-10-15T17:10:00Z","v":5509,"vw":159.731946},{"c":159.79,"h":159.79,"l":159.71,"n":89,"o":159.72,"t":"2026-10-15T17:15:00Z","v":6953,"vw":159.758337},{"c":159.8099,"h":159.8099,"l":159.78,"n":75,"o":159.785,"t":"2026-10-15T17:20:00Z","v":3401,"vw":159.792446},{"c":159.78,"h":159.82,"l":159.78,"n":91,"o":159.8,"t":"2026-10-15T17:25:00Z","v":8226,"vw":159.782942},{"c":159.7901,"h":159.8,"l":159.75,"n":192,"o":159.77,"t":"2026-10-15T17:30:00Z","v":12931,"vw":159.764233},{"c":159.775,"h":159.8,"l":159.74,"n":153,"o":159.7999,"t":"2026-10-15T17:35:00Z","v":22580,"vw":159.751552},{"c":159.815,"h":159.8599,"l":159.8099,"n":98,"o":159.8099,"t":"2026-10-15T17:40:00Z","v":5076,"vw":159.832222},{"c":159.78,"h":159.85,"l":159.77,"n":1046,"o":159.82,"t":"2026-10-15T17:45:00Z","v":10729,"vw":159.806747},{"c":159.848455,"h":159.848455,"l":159.8,"n":117,"o":159.8,"t":"2026-10-15T17:50:00Z","v":7606,"vw":159.821402},{"c":159.843855,"h":159.87,"l":159.8201,"n":130,"o":159.84,"t":"2026-10-15T17:55:00Z","v":6685,"vw":159.840907},{"c":159.7601,"h":159.85,"l":159.7601,"n":136,"o":159.83,"t":"2026-10-15T18:00:00Z","v":4765,"vw":159.824758},{"c":159.72,"h":159.8,"l":159.71,"n":173,"o":159.78,"t":"2026-10-15T18:05:00Z","v":15186,"vw":159.760749},{"c":159.66,"h":159.73,"l":159.65,"n":158,"o":159.72,"t":"2026-10-15T18:10:00Z","v":13734,"vw":159.666763},{"c":159.69,"h":159.7051,"l":159.65,"n":134,"o":159.66,"t":"2026-10-15T18:15:00Z","v":12495,"vw":159.669303},{"c":159.605,"h":159.67,"l":159.605,"n":109,"o":159.67,"t":"2026-10-15T18:20:00Z","v":3739,"vw":159.629214},{"c":159.6058,"h":159.6072,"l":159.54,"n":147,"o":159.59,"t":"2026-10-15T18:25:00Z","v":13277,"vw":159.56703},{"c":159.6804,"h":159.71,"l":159.6,"n":140,"o":159.6,"t":"2026-10-15T18:30:00Z","v":11865,"vw":159.654544},{"c":159.64,"h":159.7099,"l":159.64,"n":126,"o":159.685,"t":"2026-10-15T18:35:00Z","v":6279,"vw":159.680674},{"c":159.64,"h":159.66,"l":159.6026,"n":128,"o":159.65,"t":"2026-10-15T18:40:00Z","v":9046,"vw":159.626606},{"c":159.67,"h":159.67,"l":159.6101,"n":127,"o":159.6101,"t":"2026-10-15T18:45:00Z","v":5218,"vw":159.643475},{"c":159.69,"h":159.7,"l":159.66,"n":131,"o":159.66,"t":"2026-10-15T18:50:00Z","v":6638,"vw":159.68588},{"c":159.66,"h":159.68,"l":159.64,"n":161,"o":159.67,"t":"2026-10-15T18:55:00Z","v":10561,"vw":159.665058},{"c":159.77,"h":159.78,"l":159.65,"n":170,"o":159.65,"t":"2026-10-15T19:00:00Z","v":14396,"vw":159.700678},{"c":159.84,"h":159.84,"l":159.75,"n":187,"o":159.75,"t":"2026-10-15T19:05:00Z","v":6813,"vw":159.797262},{"c":159.93,"h":159.94,"l":159.84,"n":172,"o":159.87,"t":"2026-10-15T19:10:00Z","v":16415,"vw":159.88704},{"c":159.89,"h":159.9481,"l":159.86,"n":210,"o":159.9481,"t":"2026-10-15T19:15:00Z","v":31499,"vw":159.913588},{"c":159.96,"h":159.98,"l":159.9,"n":176,"o":159.91,"t":"2026-10-15T19:20:00Z","v":10603,"vw":159.95234},{"c":159.84,"h":159.97,"l":159.84,"n":195,"o":159.955,"t":"2026-10-15T19:25:00Z","v":14564,"vw":159.911355},{"c":159.925,"h":159.925,"l":159.82,"n":274,"o":159.85,"t":"2026-10-15T19:30:00Z","v":23544,"vw":159.851778},{"c":159.89,"h":159.92,"l":159.845,"n":244,"o":159.91,"t":"2026-10-15T19:35:00Z","v":19678,"vw":159.891954},{"c":159.89,"h":159.91,"l":159.869222,"n":205,"o":159.8902,"t":"2026-10-15T19:40:00Z","v":13363,"vw":159.8861},{"c":159.8518,"h":159.9223,"l":159.84,"n":255,"o":159.89,"t":"2026-10-15T19:45:00Z","v":23684,"vw":159.885983},{"c":159.92,"h":159.93,"l":159.8,"n":351,"o":159.84,"t":"2026-10-15T19:50:00Z","v":29566,"vw":159.858738},{"c":159.97,"h":160.01,"l":159.87,"n":436,"o":159.89,"t":"2026-10-15T19:55:00Z","v":36773,"vw":159.96909},{"c":159.97,"h":159.97,"l":159.97,"n":14,"o":159.97,"t":"2026-10-15T20:00:00Z","v":14130,"vw":159.97},{"c":159.96,"h":159.96,"l":159.96,"n":2,"o":159.96,"t":"2026-10-15T20:05:00Z","v":4412,"vw":159.96},{"c":159.95,"h":159.95,"l":159.95,"n":1,"o":159.95,"t":"2026-10-15T22:55:00Z","v":100,"vw":159.95},{"c":160.2,"h":160.2,"l":160.2,"n":1,"o":160.2,"t":"2026-10-16T11:05:00Z","v":170,"vw":160.2},{"c":160.25,"h":160.25,"l":160.25,"n":2,"o":160.25,"t":"2026-10-16T11:20:00Z","v":312,"vw":160.25},{"c":160.3326,"h":160.3326,"l":160.3326,"n":1,"o":160.3326,"t":"2026-10-16T12:20:00Z","v":124,"vw":160.3326},{"c":160.34,"h":160.34,"l":160.34,"n":4,"o":160.34,"t":"2026-10-16T12:45:00Z","v":512,"vw":160.34},{"c":160.47,"h":160.47,"l":160.47,"n":10,"o":160.47,"t":"2026-10-16T13:15:00Z","v":461,"vw":160.47},{"c":160.65,"h":160.65,"l":160.53,"n":11,"o":160.53,"t":"2026-10-16T13:25:00Z","v":8079,"vw":160.551375},{"c":160.57,"h":160.82,"l":160.425,"n":1189,"o":160.82,"t":"2026-10-16T13:30:00Z","v":173897,"vw":160.516971},{"c":161.035,"h":161.04,"l":160.49,"n":496,"o":160.5,"t":"2026-10-16T13:35:00Z","v":43679,"vw":160.781217},{"c":161.07,"h":161.175,"l":160.97,"n":338,"o":161.09,"t":"2026-10-16T13:40:00Z","v":20416,"vw":161.071216},{"c":161.2801,"h":161.2801,"l":160.99,"n":431,"o":161.08,"t":"2026-10-16T13:45:00Z","v":27409,"vw":161.126417},{"c":161.1301,"h":161.29,"l":161.13,"n":335,"o":161.28,"t":"2026-10-16T13:50:00Z","v":31975,"vw":161.20112},{"c":161.09,"h":161.22,"l":161.09,"n":438,"o":161.15,"t":"2026-10-16T13:55:00Z","v":37099,"vw":161.188073},{"c":161.068,"h":161.26,"l":161.068,"n":350,"o":161.1,"t":"2026-10-16T14:00:00Z","v":25354,"vw":161.186987},{"c":161.12,"h":161.16,"l":161.09,"n":281,"o":161.09,"t":"2026-10-16T14:05:00Z","v":16366,"vw":161.132495},{"c":160.9,"h":161.11,"l":160.9,"n":296,"o":161.105,"t":"2026-10-16T14:10:00Z","v":14175,"vw":161.037872},{"c":160.89,"h":160.96,"l":160.83,"n":203,"o":160.91,"t":"2026-10-16T14:15:00Z","v":6019,"vw":160.868481},{"c":161.0356,"h":161.0356,"l":160.8701,"n":186,"o":160.8701,"t":"2026-10-16T14:20:00Z","v":5967,"vw":160.950101},{"c":161.07,"h":161.11,"l":160.99,"n":235,"o":161,"t":"2026-10-16T14:25:00Z","v":8995,"vw":161.04727},{"c":161.0437,"h":161.14,"l":161.04,"n":254,"o":161.0482,"t":"2026-10-16T14:30:00Z","v":15051,"vw":161.101697},{"c":161.11,"h":161.12,"l":161.01,"n":275,"o":161.03,"t":"2026-10-16T14:35:00Z","v":12603,"vw":161.061619},{"c":160.965,"h":161.1,"l":160.955,"n":208,"o":161.1,"t":"2026-10-16T14:40:00Z","v":7142,"vw":161.047828},{"c":161.07,"h":161.07,"l":160.955,"n":193,"o":160.955,"t":"2026-10-16T14:45:00Z","v":8913,"vw":161.014819},{"c":161.095,"h":161.18,"l":161.06,"n":176,"o":161.12,"t":"2026-10-16T14:50:00Z","v":18801,"vw":161.096871},{"c":161.15,"h":161.15,"l":161.09,"n":185,"o":161.1201,"t":"2026-10-16T14:55:00Z","v":97137,"vw":161.125842},{"c":161.2259,"h":161.2259,"l":161.13,"n":191,"o":161.13,"t":"2026-10-16T15:00:00Z","v":10410,"vw":161.184958},{"c":161.13,"h":161.21,"l":161.13,"n":167,"o":161.21,"t":"2026-10-16T15:05:00Z","v":7475,"vw":161.179286},{"c":161.1676,"h":161.18,"l":161.08,"n":196,"o":161.14,"t":"2026-10-16T15:10:00Z","v":8602,"vw":161.127872},{"c":161.1079,"h":161.1695,"l":161.025,"n":267,"o":161.13,"t":"2026-10-16T15:15:00Z","v":15961,"vw":161.103145},{"c":160.9454,"h":161.1099,"l":160.92,"n":291,"o":161.098,"t":"2026-10-16T15:20:00Z","v":9755,"vw":161.01567},{"c":160.92,"h":160.97,"l":160.88,"n":193,"o":160.95,"t":"2026-10-16T15:25:00Z","v":11027,"vw":160.92997},{"c":160.95,"h":160.98,"l":160.94,"n":188,"o":160.955,"t":"2026-10-16T15:30:00Z","v":6505,"vw":160.956858},{"c":160.9181,"h":160.95,"l":160.89,"n":145,"o":160.95,"t":"2026-10-16T15:35:00Z","v":5621,"vw":160.914608},{"c":160.76,"h":160.89,"l":160.74,"n":210,"o":160.89,"t":"2026-10-16T15:40:00Z","v":10758,"vw":160.811979},{"c":160.74,"h":160.8409,"l":160.74,"n":195,"o":160.7609,"t":"2026-10-16T15:45:00Z","v":8896,"vw":160.800641},{"c":160.68,"h":160.78,"l":160.68,"n":217,"o":160.74,"t":"2026-10-16T15:50:00Z","v":7473,"vw":160.738669},{"c":160.57,"h":160.68,"l":160.57,"n":282,"o":160.68,"t":"2026-10-16T15:55:00Z","v":9359,"vw":160.625214},{"c":160.51,"h":160.5801,"l":160.41,"n":290,"o":160.55,"t":"2026-10-16T16:00:00Z","v":14474,"vw":160.491607},{"c":160.5109,"h":160.54,"l":160.49,"n":137,"o":160.54,"t":"2026-10-16T16:05:00Z","v":4204,"vw":160.508068},{"c":160.55,"h":160.56,"l":160.4964,"n":180,"o":160.5299,"t":"2026-10-16T16:10:00Z","v":56139,"vw":160.525063},{"c":160.51,"h":160.62,"l":160.47,"n":138,"o":160.56,"t":"2026-10-16T16:15:00Z","v":30021,"vw":160.503998},{"c":160.51,"h":160.59,"l":160.51,"n":172,"o":160.5396,"t":"2026-10-16T16:20:00Z","v":11303,"vw":160.546834},{"c":160.49,"h":160.54,"l":160.47,"n":140,"o":160.52,"t":"2026-10-16T16:25:00Z","v":8087,"vw":160.509705},{"c":160.47,"h":160.54,"l":160.45,"n":133,"o":160.47,"t":"2026-10-16T16:30:00Z","v":5670,"vw":160.486415},{"c":160.42,"h":160.48,"l":160.42,"n":143,"o":160.46,"t":"2026-10-16T16:35:00Z","v":7269,"vw":160.456841},{"c":160.42,"h":160.45,"l":160.4,"n":167,"o":160.42,"t":"2026-10-16T16:40:00Z","v":9085,"vw":160.417229},{"c":160.32,"h":160.44,"l":160.29,"n":188,"o":160.43,"t":"2026-10-16T16:45:00Z","v":8194,"vw":160.370478},{"c":160.354,"h":160.36,"l":160.27,"n":112,"o":160.3201,"t":"2026-10-16T16:50:00Z","v":7189,"vw":160.316406},{"c":160.38,"h":160.38,"l":160.32,"n":116,"o":160.3664,"t":"2026-10-16T16:55:00Z","v":7522,"vw":160.342558},{"c":160.13,"h":160.36,"l":160.13,"n":189,"o":160.36,"t":"2026-10-16T17:00:00Z","v":9682,"vw":160.278095},{"c":160.0702,"h":160.17,"l":160.0101,"n":162,"o":160.15,"t":"2026-10-16T17:05:00Z","v":7663,"vw":160.063719},{"c":160.075,"h":160.1,"l":160.02,"n":170,"o":160.1,"t":"2026-10-16T17:10:00Z","v":7861,"vw":160.0643},{"c":159.95,"h":160.075,"l":159.95,"n":238,"o":160.075,"t":"2026-10-16T17:15:00Z","v":27897,"vw":160.042187},{"c":160.085,"h":160.085,"l":159.9099,"n":155,"o":159.94,"t":"2026-10-16T17:20:00Z","v":7947,"vw":159.963186},{"c":160.2,"h":160.23,"l":160.09,"n":153,"o":160.09,"t":"2026-10-16T17:25:00Z","v":10595,"vw":160.145695},{"c":160.3,"h":160.3099,"l":160.17,"n":267,"o":160.24,"t":"2026-10-16T17:30:00Z","v":13887,"vw":160.251373},{"c":160.23,"h":160.34,"l":160.23,"n":216,"o":160.3,"t":"2026-10-16T17:35:00Z","v":12057,"vw":160.294036},{"c":160.405,"h":160.4199,"l":160.21,"n":145,"o":160.22,"t":"2026-10-16T17:40:00Z","v":9275,"vw":160.336486},{"c":160.2718,"h":160.378,"l":160.2718,"n":174,"o":160.37,"t":"2026-10-16T17:45:00Z","v":10273,"vw":160.352703},{"c":160.1299,"h":160.26,"l":160.1299,"n":1167,"o":160.25,"t":"2026-10-16T17:50:00Z","v":11704,"vw":160.217209},{"c":160.08,"h":160.13,"l":160.05,"n":111,"o":160.13,"t":"2026-10-16T17:55:00Z","v":6151,"vw":160.103566},{"c":159.97,"h":160.035,"l":159.9,"n":194,"o":160.032,"t":"2026-10-16T18:00:00Z","v":13033,"vw":159.982472},{"c":160,"h":160.02,"l":159.925,"n":136,"o":159.96,"t":"2026-10-16T18:05:00Z","v":6112,"vw":159.973923},{"c":159.99,"h":160.03,"l":159.97,"n":125,"o":160.03,"t":"2026-10-16T18:10:00Z","v":8978,"vw":159.996022},{"c":159.9408,"h":160.05,"l":159.93,"n":195,"o":160,"t":"2026-10-16T18:15:00Z","v":21369,"vw":160.010372},{"c":159.98,"h":159.98,"l":159.89,"n":321,"o":159.94,"t":"2026-10-16T18:20:00Z","v":26075,"vw":159.928797},{"c":159.92,"h":159.93,"l":159.8993,"n":138,"o":159.92,"t":"2026-10-16T18:25:00Z","v":15746,"vw":159.91821},{"c":159.9751,"h":160.01,"l":159.86,"n":155,"o":159.9024,"t":"2026-10-16T18:30:00Z","v":6605,"vw":159.953258},{"c":160.03,"h":160.03,"l":159.905,"n":154,"o":160.0044,"t":"2026-10-16T18:35:00Z","v":11661,"vw":159.99237},{"c":160.07,"h":160.07,"l":159.99,"n":232,"o":160.04,"t":"2026-10-16T18:40:00Z","v":16321,"vw":160.040097},{"c":160.07,"h":160.125,"l":160.05,"n":206,"o":160.09,"t":"2026-10-16T18:45:00Z","v":15341,"vw":160.085652},{"c":159.99,"h":160.1,"l":159.99,"n":231,"o":160.06,"t":"2026-10-16T18:50:00Z","v":17383,"vw":160.033545},{"c":160.06,"h":160.065,"l":159.93,"n":226,"o":159.98,"t":"2026-10-16T18:55:00Z","v":16005,"vw":159.989959},{"c":160.045,"h":160.0995,"l":160.0348,"n":192,"o":160.05,"t":"2026-10-16T19:00:00Z","v":8572,"vw":160.058341},{"c":159.97,"h":160.07,"l":159.96,"n":184,"o":160.04,"t":"2026-10-16T19:05:00Z","v":8239,"vw":160.02524},{"c":160.14,"h":160.15,"l":159.96,"n":312,"o":159.96,"t":"2026-10-16T19:10:00Z","v":23343,"vw":160.089285},{"c":160.08,"h":160.24,"l":160.01,"n":252,"o":160.22,"t":"2026-10-16T19:15:00Z","v":16768,"vw":160.080938},{"c":160.15,"h":160.17,"l":160.06,"n":208,"o":160.07,"t":"2026-10-16T19:20:00Z","v":17576,"vw":160.121588},{"c":160.125,"h":160.16,"l":160.06,"n":174,"o":160.1401,"t":"2026-10-16T19:25:00Z","v":10422,"vw":160.106594},{"c":160.13,"h":160.19,"l":160.06,"n":187,"o":160.15,"t":"2026-10-16T19:30:00Z","v":10946,"vw":160.11012},{"c":160.11,"h":160.2,"l":160.095,"n":217,"o":160.17,"t":"2026-10-16T19:35:00Z","v":14232,"vw":160.128592},{"c":160.1,"h":160.1,"l":160.05,"n":349,"o":160.059,"t":"2026-10-16T19:40:00Z","v":12476,"vw":160.07127},{"c":160.14,"h":160.19,"l":160.1,"n":312,"o":160.11,"t":"2026-10-16T19:45:00Z","v":18532,"vw":160.146857},{"c":160.23,"h":160.33,"l":160.15,"n":237,"o":160.16,"t":"2026-10-16T19:50:00Z","v":15189,"vw":160.246916},{"c":160.25,"h":160.3,"l":160.17,"n":420,"o":160.22,"t":"2026-10-16T19:55:00Z","v":35809,"vw":160.240646},{"c":160.25,"h":160.25,"l":160.25,"n":14,"o":160.25,"t":"2026-10-16T20:00:00Z","v":5019,"vw":160.25},{"c":160.57,"h":160.57,"l":160.36,"n":8,"o":160.36,"t":"2026-10-16T21:25:00Z","v":1000,"vw":160.441821},{"c":160.29,"h":160.29,"l":160.29,"n":1,"o":160.29,"t":"2026-10-16T21:30:00Z","v":200,"vw":160.29},{"c":160.35,"h":160.35,"l":160.35,"n":3,"o":160.35,"t":"2026-10-16T23:25:00Z","v":115,"vw":160.35},{"c":160.5,"h":160.5,"l":160.5,"n":3,"o":160.5,"t":"2026-10-19T12:40:00Z","v":110,"vw":160.5},{"c":160.26,"h":160.26,"l":160.26,"n":1,"o":160.26,"t":"2026-10-19T12:45:00Z","v":100,"vw":160.26},{"c":160.24,"h":160.5,"l":160.09,"n":1775,"o":160.33,"t":"2026-10-19T13:30:00Z","v":91146,"vw":160.33153},{"c":160.44,"h":160.45,"l":160.18,"n":435,"o":160.23,"t":"2026-10-19T13:35:00Z","v":38650,"vw":160.322933},{"c":160.26,"h":160.43,"l":160.25,"n":273,"o":160.39,"t":"2026-10-19T13:40:00Z","v":17594,"vw":160.338497},{"c":160.205,"h":160.25,"l":160.14,"n":243,"o":160.21,"t":"2026-10-19T13:45:00Z","v":18487,"vw":160.185453},{"c":160.08,"h":160.215,"l":160.075,"n":226,"o":160.215,"t":"2026-10-19T13:50:00Z","v":15180,"vw":160.12098},{"c":160.1,"h":160.15,"l":160.07,"n":210,"o":160.1,"t":"2026-10-19T13:55:00Z","v":22790,"vw":160.092067},{"c":159.985,"h":160.12,"l":159.94,"n":412,"o":160.095,"t":"2026-10-19T14:00:00Z","v":13957,"vw":160.023684},{"c":160.03,"h":160.0974,"l":159.98,"n":288,"o":159.98,"t":"2026-10-19T14:05:00Z","v":16358,"vw":160.050646},{"c":160.095,"h":160.1,"l":159.96,"n":274,"o":160.03,"t":"2026-10-19T14:10:00Z","v":15695,"vw":160.01329},{"c":160.0801,"h":160.17,"l":160.0801,"n":278,"o":160.15,"t":"2026-10-19T14:15:00Z","v":8063,"vw":160.113615},{"c":159.94,"h":160.0539,"l":159.9,"n":287,"o":160.05,"t":"2026-10-19T14:20:00Z","v":7690,"vw":159.947692},{"c":159.8999,"h":159.93,"l":159.82,"n":255,"o":159.93,"t":"2026-10-19T14:25:00Z","v":8095,"vw":159.881411},{"c":159.73,"h":159.942,"l":159.725,"n":324,"o":159.93,"t":"2026-10-19T14:30:00Z","v":11978,"vw":159.830713},{"c":159.73,"h":159.82,"l":159.73,"n":232,"o":159.74,"t":"2026-10-19T14:35:00Z","v":7038,"vw":159.761013},{"c":159.6886,"h":159.7749,"l":159.67,"n":209,"o":159.755,"t":"2026-10-19T14:40:00Z","v":8800,"vw":159.709132},{"c":159.63,"h":159.69,"l":159.62,"n":220,"o":159.66,"t":"2026-10-19T14:45:00Z","v":10620,"vw":159.661394},{"c":159.6461,"h":159.66,"l":159.55,"n":180,"o":159.64,"t":"2026-10-19T14:50:00Z","v":5804,"vw":159.620524},{"c":159.71,"h":159.71,"l":159.61,"n":222,"o":159.6215,"t":"2026-10-19T14:55:00Z","v":5408,"vw":159.639371},{"c":159.795,"h":159.795,"l":159.7352,"n":258,"o":159.74,"t":"2026-10-19T15:00:00Z","v":7687,"vw":159.767424},{"c":159.74,"h":159.7917,"l":159.74,"n":243,"o":159.77,"t":"2026-10-19T15:05:00Z","v":6310,"vw":159.752974},{"c":159.83,"h":159.8796,"l":159.75,"n":287,"o":159.75,"t":"2026-10-19T15:10:00Z","v":158722,"vw":159.811339},{"c":160,"h":160.015,"l":159.845,"n":250,"o":159.845,"t":"2026-10-19T15:15:00Z","v":9167,"vw":159.950801},{"c":160.02,"h":160.03,"l":159.935,"n":232,"o":159.9901,"t":"2026-10-19T15:20:00Z","v":11354,"vw":159.988625},{"c":160.05,"h":160.07,"l":159.99,"n":240,"o":159.99,"t":"2026-10-19T15:25:00Z","v":30819,"vw":160.003522},{"c":159.93,"h":160.045,"l":159.92,"n":197,"o":160.045,"t":"2026-10-19T15:30:00Z","v":12179,"vw":159.965392},{"c":159.9975,"h":160.035,"l":159.935,"n":176,"o":159.935,"t":"2026-10-19T15:35:00Z","v":5547,"vw":160.01081},{"c":159.9461,"h":159.99,"l":159.9461,"n":139,"o":159.99,"t":"2026-10-19T15:40:00Z","v":5107,"vw":159.971748},{"c":159.905,"h":159.95,"l":159.8705,"n":187,"o":159.945,"t":"2026-10-19T15:45:00Z","v":6662,"vw":159.907285},{"c":159.8856,"h":159.93,"l":159.885,"n":233,"o":159.889,"t":"2026-10-19T15:50:00Z","v":10871,"vw":159.904863},{"c":159.85,"h":159.89,"l":159.8401,"n":185,"o":159.875,"t":"2026-10-19T15:55:00Z","v":7095,"vw":159.864978},{"c":159.7,"h":159.86,"l":159.63,"n":238,"o":159.86,"t":"2026-10-19T16:00:00Z","v":8653,"vw":159.755861},{"c":159.605,"h":159.6754,"l":159.57,"n":170,"o":159.6754,"t":"2026-10-19T16:05:00Z","v":12644,"vw":159.599439},{"c":159.68,"h":159.69,"l":159.63,"n":167,"o":159.63,"t":"2026-10-19T16:10:00Z","v":5144,"vw":159.675373},{"c":159.73,"h":159.73,"l":159.66,"n":163,"o":159.66,"t":"2026-10-19T16:15:00Z","v":4943,"vw":159.688465},{"c":159.6985,"h":159.72,"l":159.67,"n":182,"o":159.7091,"t":"2026-10-19T16:20:00Z","v":9228,"vw":159.693256},{"c":159.736,"h":159.75,"l":159.68,"n":139,"o":159.735,"t":"2026-10-19T16:25:00Z","v":5058,"vw":159.710421},{"c":159.72,"h":159.745,"l":159.67,"n":138,"o":159.745,"t":"2026-10-19T16:30:00Z","v":6973,"vw":159.693356},{"c":159.73,"h":159.73,"l":159.69,"n":77,"o":159.715,"t":"2026-10-19T16:35:00Z","v":1997,"vw":159.705718},{"c":159.7408,"h":159.7408,"l":159.7001,"n":105,"o":159.72,"t":"2026-10-19T16:40:00Z","v":4937,"vw":159.721811},{"c":159.685,"h":159.7299,"l":159.65,"n":178,"o":159.7299,"t":"2026-10-19T16:45:00Z","v":9502,"vw":159.698509},{"c":159.685,"h":159.69,"l":159.67,"n":120,"o":159.675,"t":"2026-10-19T16:50:00Z","v":3044,"vw":159.679429},{"c":159.69,"h":159.71,"l":159.67,"n":169,"o":159.68,"t":"2026-10-19T16:55:00Z","v":21526,"vw":159.679465},{"c":159.699,"h":159.7,"l":159.65,"n":142,"o":159.6908,"t":"2026-10-19T17:00:00Z","v":5826,"vw":159.681314},{"c":159.67,"h":159.7,"l":159.66,"n":180,"o":159.67,"t":"2026-10-19T17:05:00Z","v":7243,"vw":159.681452},{"c":159.71,"h":159.71,"l":159.665,"n":200,"o":159.67,"t":"2026-10-19T17:10:00Z","v":23313,"vw":159.693194},{"c":159.665,"h":159.7372,"l":159.665,"n":177,"o":159.7,"t":"2026-10-19T17:15:00Z","v":8734,"vw":159.701264},{"c":159.7,"h":159.7,"l":159.64,"n":118,"o":159.66,"t":"2026-10-19T17:20:00Z","v":4933,"vw":159.672721},{"c":159.69,"h":159.73,"l":159.6875,"n":150,"o":159.6991,"t":"2026-10-19T17:25:00Z","v":4967,"vw":159.703578},{"c":159.7,"h":159.7,"l":159.65,"n":156,"o":159.68,"t":"2026-10-19T17:30:00Z","v":7585,"vw":159.676333},{"c":159.63,"h":159.67,"l":159.601,"n":165,"o":159.67,"t":"2026-10-19T17:35:00Z","v":4641,"vw":159.631886},{"c":159.68,"h":159.68,"l":159.6,"n":187,"o":159.6301,"t":"2026-10-19T17:40:00Z","v":7323,"vw":159.645009},{"c":159.65,"h":159.68,"l":159.65,"n":108,"o":159.66,"t":"2026-10-19T17:45:00Z","v":5235,"vw":159.660515},{"c":159.71,"h":159.71,"l":159.6699,"n":201,"o":159.69,"t":"2026-10-19T17:50:00Z","v":13635,"vw":159.684003},{"c":159.7491,"h":159.7501,"l":159.6891,"n":1393,"o":159.7085,"t":"2026-10-19T17:55:00Z","v":14634,"vw":159.721171},{"c":159.75,"h":159.78,"l":159.69,"n":194,"o":159.76,"t":"2026-10-19T18:00:00Z","v":8908,"vw":159.740108},{"c":159.76,"h":159.77,"l":159.7101,"n":143,"o":159.76,"t":"2026-10-19T18:05:00Z","v":6248,"vw":159.739053},{"c":159.83,"h":159.84,"l":159.76,"n":134,"o":159.78,"t":"2026-10-19T18:10:00Z","v":9476,"vw":159.799711},{"c":159.845,"h":159.86,"l":159.81,"n":145,"o":159.82,"t":"2026-10-19T18:15:00Z","v":7161,"vw":159.837479},{"c":159.79,"h":159.8484,"l":159.77,"n":120,"o":159.8484,"t":"2026-10-19T18:20:00Z","v":10109,"vw":159.791651},{"c":159.73,"h":159.78,"l":159.73,"n":131,"o":159.765,"t":"2026-10-19T18:25:00Z","v":8925,"vw":159.761142},{"c":159.67,"h":159.7324,"l":159.66,"n":157,"o":159.7324,"t":"2026-10-19T18:30:00Z","v":12581,"vw":159.684611},{"c":159.715,"h":159.7199,"l":159.63,"n":172,"o":159.63,"t":"2026-10-19T18:35:00Z","v":9081,"vw":159.689097},{"c":159.75,"h":159.75,"l":159.72,"n":137,"o":159.72,"t":"2026-10-19T18:40:00Z","v":4317,"vw":159.738674},{"c":159.775,"h":159.82,"l":159.77,"n":174,"o":159.77,"t":"2026-10-19T18:45:00Z","v":11322,"vw":159.807461},{"c":159.7,"h":159.79,"l":159.7,"n":144,"o":159.7899,"t":"2026-10-19T18:50:00Z","v":15363,"vw":159.74012},{"c":159.7399,"h":159.7399,"l":159.7,"n":113,"o":159.7001,"t":"2026-10-19T18:55:00Z","v":5232,"vw":159.72166},{"c":159.75,"h":159.79,"l":159.72,"n":172,"o":159.74,"t":"2026-10-19T19:00:00Z","v":10137,"vw":159.755992},{"c":159.6599,"h":159.76,"l":159.6595,"n":196,"o":159.75,"t":"2026-10-19T19:05:00Z","v":9161,"vw":159.721031},{"c":159.695,"h":159.71,"l":159.6546,"n":207,"o":159.67,"t":"2026-10-19T19:10:00Z","v":13145,"vw":159.679649},{"c":159.72,"h":159.72,"l":159.6753,"n":162,"o":159.7001,"t":"2026-10-19T19:15:00Z","v":6302,"vw":159.695088},{"c":159.7,"h":159.72,"l":159.67,"n":153,"o":159.72,"t":"2026-10-19T19:20:00Z","v":6493,"vw":159.688807},{"c":159.66,"h":159.71,"l":159.65,"n":153,"o":159.71,"t":"2026-10-19T19:25:00Z","v":5852,"vw":159.686276},{"c":159.63,"h":159.65,"l":159.595,"n":170,"o":159.642,"t":"2026-10-19T19:30:00Z","v":8176,"vw":159.621757},{"c":159.6225,"h":159.67,"l":159.6101,"n":231,"o":159.62,"t":"2026-10-19T19:35:00Z","v":17107,"vw":159.639013},{"c":159.6651,"h":159.69,"l":159.62,"n":223,"o":159.63,"t":"2026-10-19T19:40:00Z","v":10499,"vw":159.656752},{"c":159.63,"h":159.65,"l":159.61,"n":178,"o":159.6301,"t":"2026-10-19T19:45:00Z","v":6159,"vw":159.639891},{"c":159.57,"h":159.61,"l":159.53,"n":413,"o":159.59,"t":"2026-10-19T19:50:00Z","v":23047,"vw":159.566732},{"c":159.42,"h":159.57,"l":159.4,"n":393,"o":159.57,"t":"2026-10-19T19:55:00Z","v":21652,"vw":159.481262},{"c":159.45,"h":159.45,"l":159.45,"n":14,"o":159.45,"t":"2026-10-19T20:00:00Z","v":5453,"vw":159.45},{"c":159.7,"h":159.7,"l":159.7,"n":1,"o":159.7,"t":"2026-10-19T22:55:00Z","v":102,"vw":159.7},{"c":159.72,"h":159.72,"l":159.65,"n":25,"o":159.65,"t":"2026-10-20T08:00:00Z","v":334,"vw":159.681454},{"c":159.8582,"h":159.8582,"l":159.8582,"n":3,"o":159.8582,"t":"2026-10-20T12:35:00Z","v":404,"vw":159.8582},{"c":159.9,"h":159.9,"l":159.9,"n":2,"o":159.9,"t":"2026-10-20T12:40:00Z","v":127,"vw":159.9},{"c":160,"h":160,"l":160,"n":25,"o":160,"t":"2026-10-20T13:05:00Z","v":571,"vw":160},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-20T13:20:00Z","v":100,"vw":160},{"c":160.28,"h":160.2999,"l":159.86,"n":969,"o":159.99,"t":"2026-10-20T13:30:00Z","v":61449,"vw":159.983683},{"c":160.59,"h":160.59,"l":160.19,"n":369,"o":160.19,"t":"2026-10-20T13:35:00Z","v":22040,"vw":160.413974},{"c":160.67,"h":160.72,"l":160.475,"n":287,"o":160.59,"t":"2026-10-20T13:40:00Z","v":21045,"vw":160.657097},{"c":160.78,"h":160.9,"l":160.59,"n":214,"o":160.67,"t":"2026-10-20T13:45:00Z","v":9849,"vw":160.746612},{"c":160.9451,"h":160.95,"l":160.8,"n":186,"o":160.8,"t":"2026-10-20T13:50:00Z","v":37140,"vw":160.903725},{"c":161.035,"h":161.035,"l":160.96,"n":233,"o":160.975,"t":"2026-10-20T13:55:00Z","v":9704,"vw":160.99449},{"c":160.88,"h":161.04,"l":160.83,"n":282,"o":161.04,"t":"2026-10-20T14:00:00Z","v":82009,"vw":160.884},{"c":160.84,"h":160.87,"l":160.7599,"n":268,"o":160.87,"t":"2026-10-20T14:05:00Z","v":20121,"vw":160.808932},{"c":160.79,"h":160.86,"l":160.73,"n":196,"o":160.79,"t":"2026-10-20T14:10:00Z","v":24738,"vw":160.836648},{"c":160.925,"h":160.94,"l":160.8,"n":147,"o":160.82,"t":"2026-10-20T14:15:00Z","v":10073,"vw":160.876322},{"c":161.1651,"h":161.175,"l":160.96,"n":229,"o":160.97,"t":"2026-10-20T14:20:00Z","v":25353,"vw":161.078526},{"c":161.15,"h":161.1699,"l":161.09,"n":211,"o":161.1699,"t":"2026-10-20T14:25:00Z","v":8292,"vw":161.124372},{"c":161.11,"h":161.26,"l":161.1,"n":338,"o":161.18,"t":"2026-10-20T14:30:00Z","v":18575,"vw":161.20922},{"c":161.055,"h":161.14,"l":161.0203,"n":231,"o":161.102,"t":"2026-10-20T14:35:00Z","v":10270,"vw":161.101368},{"c":161.19,"h":161.2372,"l":161.0445,"n":179,"o":161.055,"t":"2026-10-20T14:40:00Z","v":12746,"vw":161.162517},{"c":161.2999,"h":161.2999,"l":161.1979,"n":170,"o":161.1979,"t":"2026-10-20T14:45:00Z","v":21591,"vw":161.27121},{"c":161.3599,"h":161.3599,"l":161.29,"n":195,"o":161.295,"t":"2026-10-20T14:50:00Z","v":8899,"vw":161.323729},{"c":161.39,"h":161.41,"l":161.33,"n":206,"o":161.35,"t":"2026-10-20T14:55:00Z","v":7109,"vw":161.373471},{"c":161.21,"h":161.38,"l":161.2028,"n":266,"o":161.37,"t":"2026-10-20T15:00:00Z","v":9323,"vw":161.295433},{"c":161.14,"h":161.2,"l":161.12,"n":183,"o":161.2,"t":"2026-10-20T15:05:00Z","v":6321,"vw":161.172147},{"c":160.87,"h":161.17,"l":160.78,"n":404,"o":161.15,"t":"2026-10-20T15:10:00Z","v":18068,"vw":160.978689},{"c":161.03,"h":161.0701,"l":160.88,"n":180,"o":160.88,"t":"2026-10-20T15:15:00Z","v":6871,"vw":160.984173},{"c":160.98,"h":161.1411,"l":160.975,"n":185,"o":161.04,"t":"2026-10-20T15:20:00Z","v":7294,"vw":161.059099},{"c":160.89,"h":160.99,"l":160.89,"n":142,"o":160.99,"t":"2026-10-20T15:25:00Z","v":5532,"vw":160.935552},{"c":160.88,"h":160.91,"l":160.82,"n":265,"o":160.9078,"t":"2026-10-20T15:30:00Z","v":14092,"vw":160.869487},{"c":160.9429,"h":160.9429,"l":160.84,"n":199,"o":160.88,"t":"2026-10-20T15:35:00Z","v":12441,"vw":160.886233},{"c":161.0101,"h":161.06,"l":160.9706,"n":159,"o":160.9799,"t":"2026-10-20T15:40:00Z","v":4316,"vw":161.009332},{"c":160.939,"h":160.98,"l":160.91,"n":120,"o":160.98,"t":"2026-10-20T15:45:00Z","v":5402,"vw":160.950946},{"c":161.036,"h":161.036,"l":160.928,"n":129,"o":160.94,"t":"2026-10-20T15:50:00Z","v":4939,"vw":160.960213},{"c":160.9904,"h":161.06,"l":160.9904,"n":177,"o":161.06,"t":"2026-10-20T15:55:00Z","v":12267,"vw":161.027484},{"c":160.9151,"h":161.035,"l":160.91,"n":186,"o":161.035,"t":"2026-10-20T16:00:00Z","v":10934,"vw":160.963972},{"c":160.97,"h":161.0101,"l":160.92,"n":161,"o":160.925,"t":"2026-10-20T16:05:00Z","v":9570,"vw":160.963182},{"c":160.92,"h":160.99,"l":160.92,"n":105,"o":160.98,"t":"2026-10-20T16:10:00Z","v":4808,"vw":160.941722},{"c":160.78,"h":160.95,"l":160.78,"n":171,"o":160.93,"t":"2026-10-20T16:15:00Z","v":13337,"vw":160.861276},{"c":160.85,"h":160.85,"l":160.77,"n":132,"o":160.7999,"t":"2026-10-20T16:20:00Z","v":6263,"vw":160.820116},{"c":160.8899,"h":160.92,"l":160.82,"n":101,"o":160.84,"t":"2026-10-20T16:25:00Z","v":3112,"vw":160.860194},{"c":160.92,"h":160.97,"l":160.91,"n":116,"o":160.91,"t":"2026-10-20T16:30:00Z","v":6449,"vw":160.94943},{"c":160.95,"h":160.97,"l":160.91,"n":91,"o":160.91,"t":"2026-10-20T16:35:00Z","v":5221,"vw":160.93879},{"c":160.94,"h":160.98,"l":160.93,"n":136,"o":160.96,"t":"2026-10-20T16:40:00Z","v":7107,"vw":160.963161},{"c":161.015,"h":161.015,"l":160.9201,"n":96,"o":160.9301,"t":"2026-10-20T16:45:00Z","v":3077,"vw":160.958137},{"c":160.85,"h":161.0101,"l":160.842,"n":150,"o":161,"t":"2026-10-20T16:50:00Z","v":7990,"vw":160.941703},{"c":160.84,"h":160.87,"l":160.84,"n":87,"o":160.85,"t":"2026-10-20T16:55:00Z","v":2520,"vw":160.856481},{"c":160.8301,"h":160.89,"l":160.78,"n":145,"o":160.8699,"t":"2026-10-20T17:00:00Z","v":10377,"vw":160.848448},{"c":160.7801,"h":160.82,"l":160.78,"n":129,"o":160.8132,"t":"2026-10-20T17:05:00Z","v":4874,"vw":160.799015},{"c":160.8262,"h":160.8262,"l":160.79,"n":129,"o":160.7919,"t":"2026-10-20T17:10:00Z","v":5315,"vw":160.802093},{"c":160.77,"h":160.8214,"l":160.77,"n":108,"o":160.8004,"t":"2026-10-20T17:15:00Z","v":10502,"vw":160.802711},{"c":160.9,"h":160.9,"l":160.8008,"n":104,"o":160.81,"t":"2026-10-20T17:20:00Z","v":5593,"vw":160.856428},{"c":160.85,"h":160.8866,"l":160.84,"n":80,"o":160.88,"t":"2026-10-20T17:25:00Z","v":4416,"vw":160.865173},{"c":160.9167,"h":160.95,"l":160.885,"n":161,"o":160.95,"t":"2026-10-20T17:30:00Z","v":4402,"vw":160.91754},{"c":160.93,"h":160.94,"l":160.9075,"n":141,"o":160.91,"t":"2026-10-20T17:35:00Z","v":4795,"vw":160.92389},{"c":161.02,"h":161.02,"l":160.95,"n":105,"o":160.95,"t":"2026-10-20T17:40:00Z","v":4743,"vw":160.981533},{"c":161.0497,"h":161.05,"l":161.025,"n":80,"o":161.04,"t":"2026-10-20T17:45:00Z","v":3961,"vw":161.035613},{"c":161.14,"h":161.14,"l":161.04,"n":933,"o":161.04,"t":"2026-10-20T17:50:00Z","v":7238,"vw":161.076236},{"c":161.1084,"h":161.15,"l":161.05,"n":117,"o":161.14,"t":"2026-10-20T17:55:00Z","v":5438,"vw":161.098321},{"c":161.08,"h":161.11,"l":161.04,"n":106,"o":161.11,"t":"2026-10-20T18:00:00Z","v":2743,"vw":161.088577},{"c":161.05,"h":161.08,"l":161.05,"n":107,"o":161.0601,"t":"2026-10-20T18:05:00Z","v":4161,"vw":161.073658},{"c":161.07,"h":161.0911,"l":161.05,"n":90,"o":161.06,"t":"2026-10-20T18:10:00Z","v":6479,"vw":161.078451},{"c":161.08,"h":161.1,"l":161.07,"n":88,"o":161.1,"t":"2026-10-20T18:15:00Z","v":4006,"vw":161.090721},{"c":161.03,"h":161.0608,"l":161.03,"n":150,"o":161.0569,"t":"2026-10-20T18:20:00Z","v":14836,"vw":161.050443},{"c":161.0401,"h":161.0401,"l":161,"n":72,"o":161,"t":"2026-10-20T18:25:00Z","v":2666,"vw":161.027733},{"c":161.06,"h":161.095,"l":161.04,"n":119,"o":161.04,"t":"2026-10-20T18:30:00Z","v":15119,"vw":161.061383},{"c":161.0297,"h":161.04,"l":161.02,"n":122,"o":161.03,"t":"2026-10-20T18:35:00Z","v":6742,"vw":161.029655},{"c":160.92,"h":161.03,"l":160.92,"n":160,"o":161.03,"t":"2026-10-20T18:40:00Z","v":22229,"vw":161.008743},{"c":160.98,"h":160.9877,"l":160.91,"n":134,"o":160.91,"t":"2026-10-20T18:45:00Z","v":20230,"vw":160.968886},{"c":161,"h":161.0075,"l":160.97,"n":148,"o":160.97,"t":"2026-10-20T18:50:00Z","v":10462,"vw":160.989066},{"c":160.99,"h":161.04,"l":160.975,"n":140,"o":161.0399,"t":"2026-10-20T18:55:00Z","v":6710,"vw":161.001323},{"c":161.005,"h":161.02,"l":160.9901,"n":122,"o":160.995,"t":"2026-10-20T19:00:00Z","v":6962,"vw":161.005665},{"c":161.05,"h":161.08,"l":161.01,"n":157,"o":161.01,"t":"2026-10-20T19:05:00Z","v":7888,"vw":161.051836},{"c":160.985,"h":161.06,"l":160.985,"n":158,"o":161.045,"t":"2026-10-20T19:10:00Z","v":7592,"vw":161.035301},{"c":160.99,"h":161.005,"l":160.97,"n":130,"o":160.99,"t":"2026-10-20T19:15:00Z","v":10003,"vw":160.983192},{"c":160.9298,"h":161.0301,"l":160.92,"n":178,"o":161,"t":"2026-10-20T19:20:00Z","v":15167,"vw":160.968746},{"c":160.98,"h":161.02,"l":160.93,"n":164,"o":160.93,"t":"2026-10-20T19:25:00Z","v":8382,"vw":160.98369},{"c":161.04,"h":161.05,"l":160.96,"n":189,"o":160.97,"t":"2026-10-20T19:30:00Z","v":15420,"vw":161.01265},{"c":160.985,"h":161.05,"l":160.9701,"n":210,"o":161.045,"t":"2026-10-20T19:35:00Z","v":11393,"vw":160.998462},{"c":161.07,"h":161.09,"l":160.975,"n":206,"o":160.98,"t":"2026-10-20T19:40:00Z","v":13301,"vw":161.033812},{"c":161.08,"h":161.1105,"l":161.06,"n":148,"o":161.08,"t":"2026-10-20T19:45:00Z","v":6213,"vw":161.086798},{"c":161.1,"h":161.13,"l":161.04,"n":215,"o":161.09,"t":"2026-10-20T19:50:00Z","v":14482,"vw":161.088138},{"c":161.155,"h":161.18,"l":161.06,"n":302,"o":161.09,"t":"2026-10-20T19:55:00Z","v":21089,"vw":161.127029},{"c":161.15,"h":161.15,"l":161.15,"n":15,"o":161.15,"t":"2026-10-20T20:00:00Z","v":4779,"vw":161.15},{"c":161.48,"h":161.48,"l":161.48,"n":3,"o":161.48,"t":"2026-10-20T21:20:00Z","v":133,"vw":161.48},{"c":161.43,"h":161.43,"l":161.43,"n":1,"o":161.43,"t":"2026-10-20T22:30:00Z","v":150,"vw":161.43},{"c":161.4,"h":161.4,"l":161.4,"n":1,"o":161.4,"t":"2026-10-20T22:40:00Z","v":100,"vw":161.4},{"c":161.3,"h":161.3,"l":161.3,"n":4,"o":161.3,"t":"2026-10-21T09:55:00Z","v":500,"vw":161.3},{"c":161.3,"h":161.3,"l":161.3,"n":10,"o":161.3,"t":"2026-10-21T10:00:00Z","v":948,"vw":161.3},{"c":161.4,"h":161.4,"l":161.4,"n":32,"o":161.4,"t":"2026-10-21T11:35:00Z","v":181,"vw":161.4},{"c":161.49,"h":161.49,"l":161.49,"n":1,"o":161.49,"t":"2026-10-21T12:05:00Z","v":133,"vw":161.49},{"c":161.43,"h":161.43,"l":161.43,"n":1,"o":161.43,"t":"2026-10-21T12:15:00Z","v":750,"vw":161.43},{"c":161.33,"h":161.4315,"l":161.33,"n":2,"o":161.4315,"t":"2026-10-21T13:25:00Z","v":250,"vw":161.3909},{"c":161.18,"h":161.42,"l":161.13,"n":910,"o":161.42,"t":"2026-10-21T13:30:00Z","v":58613,"vw":161.338605},{"c":161.26,"h":161.305,"l":161.18,"n":202,"o":161.2299,"t":"2026-10-21T13:35:00Z","v":12077,"vw":161.26567},{"c":161.12,"h":161.3,"l":161.09,"n":193,"o":161.3,"t":"2026-10-21T13:40:00Z","v":9650,"vw":161.214133},{"c":161.22,"h":161.245,"l":161.12,"n":185,"o":161.14,"t":"2026-10-21T13:45:00Z","v":8670,"vw":161.192723},{"c":161.27,"h":161.32,"l":161.175,"n":236,"o":161.26,"t":"2026-10-21T13:50:00Z","v":11595,"vw":161.267842},{"c":161.1699,"h":161.35,"l":161.15,"n":172,"o":161.29,"t":"2026-10-21T13:55:00Z","v":12866,"vw":161.240692},{"c":160.925,"h":161.125,"l":160.925,"n":226,"o":161.11,"t":"2026-10-21T14:00:00Z","v":5850,"vw":161.013617},{"c":160.81,"h":160.925,"l":160.81,"n":222,"o":160.925,"t":"2026-10-21T14:05:00Z","v":10864,"vw":160.874781},{"c":160.94,"h":160.97,"l":160.83,"n":209,"o":160.83,"t":"2026-10-21T14:10:00Z","v":9926,"vw":160.915498},{"c":160.85,"h":160.9265,"l":160.85,"n":183,"o":160.9265,"t":"2026-10-21T14:15:00Z","v":5205,"vw":160.887451},{"c":160.915,"h":160.955,"l":160.8801,"n":220,"o":160.89,"t":"2026-10-21T14:20:00Z","v":5671,"vw":160.925006},{"c":160.92,"h":160.9499,"l":160.8901,"n":186,"o":160.915,"t":"2026-10-21T14:25:00Z","v":36209,"vw":160.919871},{"c":161.0199,"h":161.085,"l":160.9082,"n":170,"o":160.9082,"t":"2026-10-21T14:30:00Z","v":15442,"vw":161.045163},{"c":161.09,"h":161.1299,"l":161.0201,"n":177,"o":161.0499,"t":"2026-10-21T14:35:00Z","v":8592,"vw":161.102341},{"c":161.105,"h":161.105,"l":161.01,"n":167,"o":161.09,"t":"2026-10-21T14:40:00Z","v":10300,"vw":161.055487},{"c":161.19,"h":161.2,"l":161.1335,"n":173,"o":161.145,"t":"2026-10-21T14:45:00Z","v":4739,"vw":161.155236},{"c":161.12,"h":161.195,"l":161.11,"n":213,"o":161.195,"t":"2026-10-21T14:50:00Z","v":28885,"vw":161.140913},{"c":161.01,"h":161.125,"l":161.01,"n":168,"o":161.11,"t":"2026-10-21T14:55:00Z","v":8153,"vw":161.056051},{"c":161.02,"h":161.02,"l":160.91,"n":227,"o":161.0001,"t":"2026-10-21T15:00:00Z","v":17979,"vw":160.996131},{"c":161.0157,"h":161.06,"l":160.9971,"n":142,"o":161.04,"t":"2026-10-21T15:05:00Z","v":3350,"vw":161.022484},{"c":160.9799,"h":161.07,"l":160.95,"n":185,"o":161.01,"t":"2026-10-21T15:10:00Z","v":7325,"vw":160.986517},{"c":161.005,"h":161.02,"l":160.97,"n":150,"o":160.975,"t":"2026-10-21T15:15:00Z","v":3831,"vw":160.997449},{"c":161.03,"h":161.0501,"l":160.995,"n":131,"o":160.995,"t":"2026-10-21T15:20:00Z","v":2893,"vw":161.019997},{"c":161.11,"h":161.11,"l":161.025,"n":212,"o":161.025,"t":"2026-10-21T15:25:00Z","v":8538,"vw":161.063124},{"c":161.035,"h":161.06,"l":161,"n":121,"o":161.06,"t":"2026-10-21T15:30:00Z","v":3337,"vw":161.03674},{"c":161.14,"h":161.14,"l":161.05,"n":186,"o":161.08,"t":"2026-10-21T15:35:00Z","v":7860,"vw":161.080141},{"c":161.135,"h":161.1383,"l":161.11,"n":173,"o":161.1383,"t":"2026-10-21T15:40:00Z","v":6387,"vw":161.122637},{"c":161.16,"h":161.17,"l":161.145,"n":115,"o":161.165,"t":"2026-10-21T15:45:00Z","v":6218,"vw":161.163109},{"c":161.1799,"h":161.18,"l":161.155,"n":194,"o":161.16,"t":"2026-10-21T15:50:00Z","v":10081,"vw":161.168027},{"c":161.175,"h":161.175,"l":161.1599,"n":109,"o":161.1599,"t":"2026-10-21T15:55:00Z","v":3743,"vw":161.168972},{"c":161.19,"h":161.2,"l":161.14,"n":176,"o":161.16,"t":"2026-10-21T16:00:00Z","v":4532,"vw":161.184656},{"c":161.11,"h":161.175,"l":161.0901,"n":104,"o":161.159,"t":"2026-10-21T16:05:00Z","v":3375,"vw":161.108783},{"c":161.18,"h":161.18,"l":161.1024,"n":132,"o":161.11,"t":"2026-10-21T16:10:00Z","v":6613,"vw":161.15152},{"c":161.22,"h":161.2399,"l":161.19,"n":115,"o":161.19,"t":"2026-10-21T16:15:00Z","v":5611,"vw":161.215738},{"c":161.21,"h":161.2301,"l":161.21,"n":139,"o":161.23,"t":"2026-10-21T16:20:00Z","v":5446,"vw":161.221492},{"c":161.22,"h":161.23,"l":161.17,"n":159,"o":161.23,"t":"2026-10-21T16:25:00Z","v":6354,"vw":161.199518},{"c":161.18,"h":161.23,"l":161.18,"n":105,"o":161.215,"t":"2026-10-21T16:30:00Z","v":4654,"vw":161.192404},{"c":161.3,"h":161.3,"l":161.12,"n":165,"o":161.1499,"t":"2026-10-21T16:35:00Z","v":7648,"vw":161.19568},{"c":161.17,"h":161.26,"l":161.13,"n":121,"o":161.26,"t":"2026-10-21T16:40:00Z","v":6517,"vw":161.166413},{"c":161.22,"h":161.22,"l":161.12,"n":93,"o":161.14,"t":"2026-10-21T16:45:00Z","v":4460,"vw":161.148916},{"c":161.24,"h":161.25,"l":161.19,"n":110,"o":161.205,"t":"2026-10-21T16:50:00Z","v":4385,"vw":161.221141},{"c":161.24,"h":161.25,"l":161.2101,"n":140,"o":161.25,"t":"2026-10-21T16:55:00Z","v":11011,"vw":161.229768},{"c":161.21,"h":161.25,"l":161.2,"n":100,"o":161.25,"t":"2026-10-21T17:00:00Z","v":4110,"vw":161.220838},{"c":161.25,"h":161.27,"l":161.18,"n":105,"o":161.1996,"t":"2026-10-21T17:05:00Z","v":5001,"vw":161.206524},{"c":161.26,"h":161.26,"l":161.21,"n":119,"o":161.26,"t":"2026-10-21T17:10:00Z","v":4489,"vw":161.243386},{"c":161.27,"h":161.28,"l":161.26,"n":80,"o":161.26,"t":"2026-10-21T17:15:00Z","v":6021,"vw":161.277025},{"c":161.315,"h":161.315,"l":161.26,"n":125,"o":161.27,"t":"2026-10-21T17:20:00Z","v":4456,"vw":161.281288},{"c":161.31,"h":161.33,"l":161.28,"n":103,"o":161.33,"t":"2026-10-21T17:25:00Z","v":4703,"vw":161.286812},{"c":161.32,"h":161.32,"l":161.29,"n":165,"o":161.3112,"t":"2026-10-21T17:30:00Z","v":4301,"vw":161.302949},{"c":161.29,"h":161.32,"l":161.27,"n":177,"o":161.32,"t":"2026-10-21T17:35:00Z","v":6911,"vw":161.29829},{"c":161.325,"h":161.37,"l":161.32,"n":101,"o":161.34,"t":"2026-10-21T17:40:00Z","v":5511,"vw":161.34708},{"c":161.335,"h":161.3599,"l":161.32,"n":83,"o":161.3551,"t":"2026-10-21T17:45:00Z","v":4345,"vw":161.332527},{"c":161.345,"h":161.36,"l":161.3,"n":940,"o":161.3152,"t":"2026-10-21T17:50:00Z","v":6752,"vw":161.344339},{"c":161.35,"h":161.3884,"l":161.34,"n":117,"o":161.35,"t":"2026-10-21T17:55:00Z","v":4768,"vw":161.366438},{"c":161.3201,"h":161.35,"l":161.3,"n":135,"o":161.345,"t":"2026-10-21T18:00:00Z","v":7645,"vw":161.327863},{"c":161.34,"h":161.35,"l":161.325,"n":110,"o":161.33,"t":"2026-10-21T18:05:00Z","v":6023,"vw":161.338279},{"c":161.4,"h":161.41,"l":161.325,"n":164,"o":161.34,"t":"2026-10-21T18:10:00Z","v":8149,"vw":161.383233},{"c":161.3901,"h":161.4198,"l":161.365,"n":140,"o":161.41,"t":"2026-10-21T18:15:00Z","v":11571,"vw":161.387256},{"c":161.37,"h":161.38,"l":161.355,"n":141,"o":161.37,"t":"2026-10-21T18:20:00Z","v":9532,"vw":161.362544},{"c":161.4,"h":161.4012,"l":161.36,"n":109,"o":161.36,"t":"2026-10-21T18:25:00Z","v":4900,"vw":161.380836},{"c":161.4176,"h":161.418,"l":161.388,"n":122,"o":161.39,"t":"2026-10-21T18:30:00Z","v":12319,"vw":161.395244},{"c":161.44,"h":161.44,"l":161.395,"n":130,"o":161.419,"t":"2026-10-21T18:35:00Z","v":16789,"vw":161.416613},{"c":161.47,"h":161.4799,"l":161.43,"n":151,"o":161.44,"t":"2026-10-21T18:40:00Z","v":6024,"vw":161.46256},{"c":161.33,"h":161.4799,"l":161.33,"n":193,"o":161.46,"t":"2026-10-21T18:45:00Z","v":11342,"vw":161.418218},{"c":161.36,"h":161.37,"l":161.2999,"n":158,"o":161.37,"t":"2026-10-21T18:50:00Z","v":10342,"vw":161.341132},{"c":161.12,"h":161.28,"l":161.12,"n":124,"o":161.28,"t":"2026-10-21T18:55:00Z","v":5139,"vw":161.185328},{"c":160.985,"h":161.11,"l":160.872,"n":179,"o":161.11,"t":"2026-10-21T19:00:00Z","v":9569,"vw":160.985682},{"c":161.0359,"h":161.075,"l":160.9486,"n":160,"o":161,"t":"2026-10-21T19:05:00Z","v":8422,"vw":161.007529},{"c":161.01,"h":161.01,"l":160.92,"n":85,"o":160.995,"t":"2026-10-21T19:10:00Z","v":4935,"vw":160.995189},{"c":161.14,"h":161.175,"l":161.03,"n":174,"o":161.03,"t":"2026-10-21T19:15:00Z","v":9832,"vw":161.140512},{"c":161.125,"h":161.22,"l":161.085,"n":165,"o":161.17,"t":"2026-10-21T19:20:00Z","v":10707,"vw":161.166154},{"c":161.2682,"h":161.2682,"l":161.14,"n":152,"o":161.18,"t":"2026-10-21T19:25:00Z","v":8815,"vw":161.229982},{"c":161.2328,"h":161.285,"l":161.21,"n":150,"o":161.26,"t":"2026-10-21T19:30:00Z","v":4889,"vw":161.24047},{"c":161.2706,"h":161.28,"l":161.22,"n":138,"o":161.26,"t":"2026-10-21T19:35:00Z","v":10018,"vw":161.24821},{"c":161.33,"h":161.33,"l":161.25,"n":181,"o":161.27,"t":"2026-10-21T19:40:00Z","v":14151,"vw":161.284985},{"c":161.41,"h":161.42,"l":161.3,"n":151,"o":161.33,"t":"2026-10-21T19:45:00Z","v":7766,"vw":161.341721},{"c":161.49,"h":161.51,"l":161.3748,"n":197,"o":161.41,"t":"2026-10-21T19:50:00Z","v":10262,"vw":161.455489},{"c":161.45,"h":161.5,"l":161.4,"n":277,"o":161.48,"t":"2026-10-21T19:55:00Z","v":20712,"vw":161.442061},{"c":161.45,"h":161.45,"l":161.45,"n":14,"o":161.45,"t":"2026-10-21T20:00:00Z","v":4729,"vw":161.45},{"c":161.3,"h":161.3,"l":161.3,"n":1,"o":161.3,"t":"2026-10-21T20:55:00Z","v":345,"vw":161.3},{"c":161.26,"h":161.26,"l":161.26,"n":3,"o":161.26,"t":"2026-10-21T23:05:00Z","v":325,"vw":161.26},{"c":161.56,"h":161.56,"l":161.32,"n":2,"o":161.32,"t":"2026-10-22T08:35:00Z","v":376,"vw":161.467447},{"c":161.05,"h":161.1058,"l":161.05,"n":12,"o":161.05,"t":"2026-10-22T11:00:00Z","v":705,"vw":161.076171},{"c":161.1,"h":161.1,"l":161.1,"n":1,"o":161.1,"t":"2026-10-22T11:55:00Z","v":110,"vw":161.1},{"c":161.01,"h":161.01,"l":161.01,"n":3,"o":161.01,"t":"2026-10-22T12:00:00Z","v":503,"vw":161.01},{"c":161,"h":161,"l":161,"n":6,"o":161,"t":"2026-10-22T12:10:00Z","v":502,"vw":161},{"c":161.36,"h":161.36,"l":160.82,"n":956,"o":160.96,"t":"2026-10-22T13:30:00Z","v":53841,"vw":161.043706},{"c":161.45,"h":161.54,"l":161.38,"n":295,"o":161.38,"t":"2026-10-22T13:35:00Z","v":19789,"vw":161.451927},{"c":161.39,"h":161.59,"l":161.37,"n":242,"o":161.5,"t":"2026-10-22T13:40:00Z","v":31115,"vw":161.435757},{"c":161.61,"h":161.65,"l":161.3,"n":286,"o":161.37,"t":"2026-10-22T13:45:00Z","v":30413,"vw":161.537362},{"c":161.63,"h":161.72,"l":161.56,"n":291,"o":161.61,"t":"2026-10-22T13:50:00Z","v":21180,"vw":161.645145},{"c":161.8,"h":161.8,"l":161.57,"n":227,"o":161.57,"t":"2026-10-22T13:55:00Z","v":11666,"vw":161.721831},{"c":161.805,"h":161.82,"l":161.7,"n":297,"o":161.82,"t":"2026-10-22T14:00:00Z","v":21703,"vw":161.748986},{"c":161.62,"h":161.85,"l":161.5898,"n":305,"o":161.83,"t":"2026-10-22T14:05:00Z","v":18177,"vw":161.747196},{"c":161.71,"h":161.72,"l":161.61,"n":235,"o":161.63,"t":"2026-10-22T14:10:00Z","v":17839,"vw":161.65669},{"c":161.87,"h":161.87,"l":161.67,"n":205,"o":161.715,"t":"2026-10-22T14:15:00Z","v":15421,"vw":161.726723},{"c":161.605,"h":161.78,"l":161.605,"n":265,"o":161.7447,"t":"2026-10-22T14:20:00Z","v":15947,"vw":161.744398},{"c":161.38,"h":161.64,"l":161.37,"n":249,"o":161.64,"t":"2026-10-22T14:25:00Z","v":9404,"vw":161.491597},{"c":161.121,"h":161.4116,"l":161.121,"n":347,"o":161.4,"t":"2026-10-22T14:30:00Z","v":17833,"vw":161.208492},{"c":161.155,"h":161.2217,"l":161.1083,"n":234,"o":161.14,"t":"2026-10-22T14:35:00Z","v":39209,"vw":161.125554},{"c":161.21,"h":161.2565,"l":161.15,"n":216,"o":161.185,"t":"2026-10-22T14:40:00Z","v":7090,"vw":161.198839},{"c":161.245,"h":161.2855,"l":161.2,"n":219,"o":161.21,"t":"2026-10-22T14:45:00Z","v":3947,"vw":161.235542},{"c":161.3,"h":161.32,"l":161.25,"n":164,"o":161.2623,"t":"2026-10-22T14:50:00Z","v":7305,"vw":161.284056},{"c":161.355,"h":161.365,"l":161.25,"n":181,"o":161.365,"t":"2026-10-22T14:55:00Z","v":7504,"vw":161.304269},{"c":161.32,"h":161.38,"l":161.2248,"n":209,"o":161.38,"t":"2026-10-22T15:00:00Z","v":13898,"vw":161.305157},{"c":161.31,"h":161.36,"l":161.29,"n":178,"o":161.33,"t":"2026-10-22T15:05:00Z","v":11854,"vw":161.340094},{"c":161.335,"h":161.375,"l":161.31,"n":217,"o":161.37,"t":"2026-10-22T15:10:00Z","v":8297,"vw":161.333566},{"c":161.5,"h":161.502,"l":161.27,"n":179,"o":161.29,"t":"2026-10-22T15:15:00Z","v":8286,"vw":161.354995},{"c":161.555,"h":161.585,"l":161.49,"n":163,"o":161.5,"t":"2026-10-22T15:20:00Z","v":7411,"vw":161.515566},{"c":161.45,"h":161.555,"l":161.4325,"n":171,"o":161.555,"t":"2026-10-22T15:25:00Z","v":4950,"vw":161.466009},{"c":161.4499,"h":161.5,"l":161.39,"n":202,"o":161.425,"t":"2026-10-22T15:30:00Z","v":9696,"vw":161.433055},{"c":161.49,"h":161.519,"l":161.44,"n":177,"o":161.44,"t":"2026-10-22T15:35:00Z","v":6392,"vw":161.487984},{"c":161.6,"h":161.6,"l":161.36,"n":289,"o":161.48,"t":"2026-10-22T15:40:00Z","v":17281,"vw":161.443439},{"c":161.64,"h":161.64,"l":161.575,"n":153,"o":161.575,"t":"2026-10-22T15:45:00Z","v":6474,"vw":161.590981},{"c":161.72,"h":161.78,"l":161.69,"n":124,"o":161.69,"t":"2026-10-22T15:50:00Z","v":3944,"vw":161.751091},{"c":161.84,"h":161.88,"l":161.785,"n":107,"o":161.785,"t":"2026-10-22T15:55:00Z","v":5079,"vw":161.843815},{"c":161.9,"h":161.94,"l":161.87,"n":155,"o":161.87,"t":"2026-10-22T16:00:00Z","v":10493,"vw":161.920715},{"c":161.9809,"h":161.9809,"l":161.86,"n":165,"o":161.93,"t":"2026-10-22T16:05:00Z","v":5689,"vw":161.906054},{"c":161.9259,"h":161.98,"l":161.9,"n":171,"o":161.9775,"t":"2026-10-22T16:10:00Z","v":5936,"vw":161.938206},{"c":161.9999,"h":162,"l":161.96,"n":184,"o":161.96,"t":"2026-10-22T16:15:00Z","v":4724,"vw":161.991087},{"c":162.02,"h":162.07,"l":161.98,"n":227,"o":161.98,"t":"2026-10-22T16:20:00Z","v":11960,"vw":162.028149},{"c":162.12,"h":162.12,"l":162.03,"n":170,"o":162.06,"t":"2026-10-22T16:25:00Z","v":11161,"vw":162.060297},{"c":161.99,"h":162.1075,"l":161.98,"n":131,"o":162.1,"t":"2026-10-22T16:30:00Z","v":4650,"vw":162.060662},{"c":161.82,"h":161.989,"l":161.82,"n":197,"o":161.989,"t":"2026-10-22T16:35:00Z","v":8060,"vw":161.910455},{"c":161.8,"h":161.83,"l":161.72,"n":148,"o":161.76,"t":"2026-10-22T16:40:00Z","v":6314,"vw":161.79712},{"c":161.815,"h":161.82,"l":161.73,"n":151,"o":161.82,"t":"2026-10-22T16:45:00Z","v":5583,"vw":161.777739},{"c":161.99,"h":161.99,"l":161.78,"n":155,"o":161.81,"t":"2026-10-22T16:50:00Z","v":6722,"vw":161.834902},{"c":161.97,"h":162.02,"l":161.97,"n":142,"o":162.02,"t":"2026-10-22T16:55:00Z","v":6872,"vw":162.007531},{"c":161.84,"h":162,"l":161.84,"n":179,"o":161.9637,"t":"2026-10-22T17:00:00Z","v":8840,"vw":161.95042},{"c":161.8009,"h":161.85,"l":161.8,"n":108,"o":161.85,"t":"2026-10-22T17:05:00Z","v":2287,"vw":161.826411},{"c":161.81,"h":161.82,"l":161.74,"n":143,"o":161.7699,"t":"2026-10-22T17:10:00Z","v":6707,"vw":161.802457},{"c":161.8,"h":161.85,"l":161.77,"n":224,"o":161.8201,"t":"2026-10-22T17:15:00Z","v":16029,"vw":161.813028},{"c":161.8515,"h":161.905,"l":161.8001,"n":219,"o":161.82,"t":"2026-10-22T17:20:00Z","v":21388,"vw":161.88138},{"c":162,"h":162,"l":161.86,"n":143,"o":161.86,"t":"2026-10-22T17:25:00Z","v":10321,"vw":161.922732},{"c":162.1148,"h":162.12,"l":161.98,"n":183,"o":161.98,"t":"2026-10-22T17:30:00Z","v":6967,"vw":162.040359},{"c":162.04,"h":162.15,"l":162.04,"n":169,"o":162.15,"t":"2026-10-22T17:35:00Z","v":5000,"vw":162.095422},{"c":162.08,"h":162.12,"l":162.05,"n":156,"o":162.08,"t":"2026-10-22T17:40:00Z","v":7481,"vw":162.090163},{"c":162.03,"h":162.085,"l":162.01,"n":720,"o":162.085,"t":"2026-10-22T17:45:00Z","v":6235,"vw":162.03284},{"c":162,"h":162.04,"l":161.97,"n":132,"o":162.02,"t":"2026-10-22T17:50:00Z","v":24124,"vw":161.97463},{"c":162.0714,"h":162.08,"l":162.03,"n":169,"o":162.03,"t":"2026-10-22T17:55:00Z","v":8598,"vw":162.052798},{"c":161.85,"h":162.0699,"l":161.85,"n":187,"o":162.05,"t":"2026-10-22T18:00:00Z","v":14319,"vw":161.956755},{"c":162.06,"h":162.06,"l":161.9099,"n":115,"o":161.9099,"t":"2026-10-22T18:05:00Z","v":3997,"vw":162.001828},{"c":162.125,"h":162.1608,"l":162.06,"n":151,"o":162.06,"t":"2026-10-22T18:10:00Z","v":8073,"vw":162.103264},{"c":162.24,"h":162.24,"l":162.1,"n":134,"o":162.125,"t":"2026-10-22T18:15:00Z","v":7645,"vw":162.182222},{"c":162.26,"h":162.3,"l":162.23,"n":224,"o":162.23,"t":"2026-10-22T18:20:00Z","v":13831,"vw":162.284516},{"c":162.14,"h":162.27,"l":162.13,"n":236,"o":162.2699,"t":"2026-10-22T18:25:00Z","v":14024,"vw":162.201728},{"c":162.1403,"h":162.1403,"l":162.075,"n":215,"o":162.13,"t":"2026-10-22T18:30:00Z","v":7210,"vw":162.109916},{"c":162.12,"h":162.14,"l":162.07,"n":174,"o":162.14,"t":"2026-10-22T18:35:00Z","v":47845,"vw":162.119572},{"c":162.1518,"h":162.1518,"l":162.06,"n":237,"o":162.13,"t":"2026-10-22T18:40:00Z","v":42660,"vw":162.085226},{"c":162.2,"h":162.24,"l":162.16,"n":153,"o":162.16,"t":"2026-10-22T18:45:00Z","v":9238,"vw":162.20149},{"c":162.18,"h":162.23,"l":162.165,"n":168,"o":162.23,"t":"2026-10-22T18:50:00Z","v":6156,"vw":162.204056},{"c":162.205,"h":162.26,"l":162.19,"n":203,"o":162.2,"t":"2026-10-22T18:55:00Z","v":11297,"vw":162.214418},{"c":162.21,"h":162.21,"l":162.11,"n":173,"o":162.17,"t":"2026-10-22T19:00:00Z","v":5197,"vw":162.15417},{"c":162.38,"h":162.39,"l":162.22,"n":280,"o":162.22,"t":"2026-10-22T19:05:00Z","v":15404,"vw":162.305205},{"c":162.3,"h":162.425,"l":162.3,"n":260,"o":162.35,"t":"2026-10-22T19:10:00Z","v":16061,"vw":162.372806},{"c":162.38,"h":162.42,"l":162.3,"n":222,"o":162.33,"t":"2026-10-22T19:15:00Z","v":13035,"vw":162.363844},{"c":162.39,"h":162.452,"l":162.35,"n":213,"o":162.3701,"t":"2026-10-22T19:20:00Z","v":10591,"vw":162.380818},{"c":162.44,"h":162.46,"l":162.35,"n":187,"o":162.385,"t":"2026-10-22T19:25:00Z","v":23284,"vw":162.390398},{"c":162.39,"h":162.42,"l":162.35,"n":277,"o":162.42,"t":"2026-10-22T19:30:00Z","v":18996,"vw":162.383249},{"c":162.41,"h":162.41,"l":162.31,"n":218,"o":162.38,"t":"2026-10-22T19:35:00Z","v":16118,"vw":162.370976},{"c":162.34,"h":162.42,"l":162.3357,"n":267,"o":162.395,"t":"2026-10-22T19:40:00Z","v":16314,"vw":162.370795},{"c":162.3392,"h":162.35,"l":162.27,"n":240,"o":162.34,"t":"2026-10-22T19:45:00Z","v":14825,"vw":162.314232},{"c":162.57,"h":162.71,"l":162.32,"n":326,"o":162.33,"t":"2026-10-22T19:50:00Z","v":18888,"vw":162.476115},{"c":162.6,"h":162.61,"l":162.51,"n":378,"o":162.56,"t":"2026-10-22T19:55:00Z","v":25058,"vw":162.561957},{"c":162.6,"h":162.6,"l":162.6,"n":12,"o":162.6,"t":"2026-10-22T20:00:00Z","v":2885,"vw":162.6}],"history":[{"c":130.15,"h":131.4891,"l":130.01,"n":19638,"o":131.4,"t":"2024-10-21T04:00:00Z","v":941713,"vw":130.395952},{"c":130.17,"h":130.31,"l":129.33,"n":13554,"o":129.73,"t":"2024-10-22T04:00:00Z","v":898417,"vw":129.953558},{"c":129.72,"h":130.2,"l":129.07,"n":13878,"o":129.74,"t":"2024-10-23T04:00:00Z","v":777011,"vw":129.578856},{"c":129.48,"h":129.83,"l":128.91,"n":14112,"o":129.83,"t":"2024-10-24T04:00:00Z","v":691310,"vw":129.337869},{"c":128.43,"h":130.04,"l":128.3609,"n":16644,"o":129.96,"t":"2024-10-25T04:00:00Z","v":716113,"vw":129.173973},{"c":129.3,"h":129.415,"l":128.605,"n":12373,"o":128.65,"t":"2024-10-28T04:00:00Z","v":520700,"vw":129.148587},{"c":128.57,"h":129.15,"l":128.44,"n":14115,"o":128.85,"t":"2024-10-29T04:00:00Z","v":728928,"vw":128.765136},{"c":128.5,"h":129.1258,"l":128.17,"n":14180,"o":128.31,"t":"2024-10-30T04:00:00Z","v":918120,"vw":128.731738},{"c":127.78,"h":128.61,"l":127.76,"n":17408,"o":128.44,"t":"2024-10-31T04:00:00Z","v":879791,"vw":128.152395},{"c":127.53,"h":128.76,"l":127.395,"n":16815,"o":128.4,"t":"2024-11-01T04:00:00Z","v":700599,"vw":128.123048},{"c":127.29,"h":127.9273,"l":126.95,"n":18276,"o":127.59,"t":"2024-11-04T05:00:00Z","v":1149711,"vw":127.410216},{"c":128.63,"h":128.63,"l":127.1975,"n":12190,"o":127.36,"t":"2024-11-05T05:00:00Z","v":558663,"vw":128.111007},{"c":132.36,"h":132.61,"l":131.32,"n":18852,"o":132.09,"t":"2024-11-06T05:00:00Z","v":1197465,"vw":131.980912},{"c":131.78,"h":132.55,"l":131.52,"n":18026,"o":132.54,"t":"2024-11-07T05:00:00Z","v":987541,"vw":132.058854},{"c":132.5,"h":132.854,"l":131.7605,"n":17432,"o":131.93,"t":"2024-11-08T05:00:00Z","v":1065329,"vw":132.443015},{"c":132.8,"h":133.45,"l":132.71,"n":15573,"o":132.88,"t":"2024-11-11T05:00:00Z","v":1012834,"vw":133.077226},{"c":131.75,"h":132.93,"l":131.49,"n":15967,"o":132.92,"t":"2024-11-12T05:00:00Z","v":876681,"vw":132.14854},{"c":131.85,"h":132.27,"l":131.505,"n":13439,"o":131.96,"t":"2024-11-13T05:00:00Z","v":685479,"vw":131.961095},{"c":131.13,"h":132.05,"l":131.04,"n":15256,"o":132,"t":"2024-11-14T05:00:00Z","v":712660,"vw":131.500286},{"c":130.7,"h":131.3,"l":130.35,"n":16821,"o":130.89,"t":"2024-11-15T05:00:00Z","v":851395,"vw":130.664753},{"c":131.36,"h":131.585,"l":130.675,"n":15175,"o":130.95,"t":"2024-11-18T05:00:00Z","v":773964,"vw":131.236973},{"c":130.78,"h":131.139,"l":130.07,"n":14895,"o":130.6,"t":"2024-11-19T05:00:00Z","v":885369,"vw":130.784039},{"c":130.86,"h":130.93,"l":130.0401,"n":14532,"o":130.93,"t":"2024-11-20T05:00:00Z","v":779550,"vw":130.382122},{"c":132.5,"h":132.73,"l":130.88,"n":17438,"o":131.2,"t":"2024-11-21T05:00:00Z","v":1206651,"vw":132.229289},{"c":133.62,"h":133.74,"l":132.69,"n":15937,"o":132.69,"t":"2024-11-22T05:00:00Z","v":1572341,"vw":133.38625},{"c":134.42,"h":134.98,"l":134.0806,"n":22543,"o":134.38,"t":"2024-11-25T05:00:00Z","v":849895,"vw":134.471919},{"c":134.46,"h":134.55,"l":133.7203,"n":13952,"o":134.34,"t":"2024-11-26T05:00:00Z","v":708413,"vw":134.123366},{"c":134.28,"h":135.0498,"l":134.19,"n":13622,"o":134.68,"t":"2024-11-27T05:00:00Z","v":658281,"vw":134.600622},{"c":134.74,"h":135.07,"l":134.44,"n":10695,"o":134.52,"t":"2024-11-29T05:00:00Z","v":458571,"vw":134.726202},{"c":134.02,"h":134.84,"l":133.6,"n":22781,"o":134.76,"t":"2024-12-02T05:00:00Z","v":1040094,"vw":134.076216},{"c":133.42,"h":134.34,"l":133.3722,"n":17013,"o":134.15,"t":"2024-12-03T05:00:00Z","v":868157,"vw":133.668895},{"c":132.86,"h":133.49,"l":132.3301,"n":20296,"o":133.49,"t":"2024-12-04T05:00:00Z","v":950000,"vw":132.778833},{"c":132.93,"h":133.47,"l":132.9058,"n":14064,"o":132.98,"t":"2024-12-05T05:00:00Z","v":835254,"vw":133.144528},{"c":132.8,"h":133.3096,"l":132.59,"n":17230,"o":133.06,"t":"2024-12-06T05:00:00Z","v":882102,"vw":132.804776},{"c":131.91,"h":133.15,"l":131.81,"n":19268,"o":133.05,"t":"2024-12-09T05:00:00Z","v":1066757,"vw":132.484077},{"c":131.22,"h":131.9,"l":130.83,"n":18064,"o":131.9,"t":"2024-12-10T05:00:00Z","v":1141339,"vw":131.372581},{"c":131.15,"h":131.846,"l":131.09,"n":15476,"o":131.82,"t":"2024-12-11T05:00:00Z","v":1072916,"vw":131.36272},{"c":130.69,"h":131.31,"l":130.6,"n":17869,"o":131.23,"t":"2024-12-12T05:00:00Z","v":1506365,"vw":130.814915},{"c":131.87,"h":131.9501,"l":131.32,"n":19188,"o":131.73,"t":"2024-12-13T05:00:00Z","v":1413294,"vw":131.700251},{"c":131.83,"h":132.59,"l":131.69,"n":20987,"o":132.01,"t":"2024-12-16T05:00:00Z","v":1199479,"vw":132.100333},{"c":130.85,"h":131.25,"l":130.38,"n":19733,"o":131.02,"t":"2024-12-17T05:00:00Z","v":1364695,"vw":130.7659},{"c":127.17,"h":130.858,"l":127.07,"n":28388,"o":130.85,"t":"2024-12-18T05:00:00Z","v":1804512,"vw":129.568595},{"c":126.68,"h":128.49,"l":126.63,"n":25588,"o":128,"t":"2024-12-19T05:00:00Z","v":2366418,"vw":127.268828},{"c":127.12,"h":128.08,"l":125.3901,"n":22186,"o":125.51,"t":"2024-12-20T05:00:00Z","v":2032212,"vw":127.056363},{"c":127.77,"h":127.83,"l":126.4,"n":28555,"o":126.98,"t":"2024-12-23T05:00:00Z","v":2564167,"vw":126.993589},{"c":128.99,"h":129,"l":127.8,"n":12305,"o":128.11,"t":"2024-12-24T05:00:00Z","v":1516508,"vw":128.291102},{"c":129.35,"h":129.4899,"l":128.43,"n":19539,"o":128.62,"t":"2024-12-26T05:00:00Z","v":1330169,"vw":129.097594},{"c":128.64,"h":129.39,"l":128.01,"n":23643,"o":128.86,"t":"2024-12-27T05:00:00Z","v":1454826,"vw":128.588166},{"c":127.32,"h":127.84,"l":126.51,"n":24557,"o":127.63,"t":"2024-12-30T05:00:00Z","v":1890191,"vw":127.317503},{"c":127.59,"h":128.0523,"l":127.13,"n":17380,"o":127.68,"t":"2024-12-31T05:00:00Z","v":1371087,"vw":127.550245},{"c":127.54,"h":128.8284,"l":126.94,"n":25892,"o":128.44,"t":"2025-01-02T05:00:00Z","v":1655331,"vw":127.97414},{"c":128.42,"h":128.58,"l":127.49,"n":18352,"o":128.06,"t":"2025-01-03T05:00:00Z","v":1192866,"vw":128.15936},{"c":128.1,"h":129.32,"l":127.86,"n":24361,"o":128.8,"t":"2025-01-06T05:00:00Z","v":1634762,"vw":128.749727},{"c":127.76,"h":128.84,"l":127.41,"n":18926,"o":128.65,"t":"2025-01-07T05:00:00Z","v":1119680,"vw":128.275138},{"c":127.96,"h":128.02,"l":126.8396,"n":17578,"o":127.58,"t":"2025-01-08T05:00:00Z","v":1097832,"vw":127.415511},{"c":126.11,"h":127.6,"l":125.87,"n":27367,"o":127.3,"t":"2025-01-10T05:00:00Z","v":1829301,"vw":126.393807},{"c":127.2,"h":127.26,"l":125.7501,"n":19136,"o":125.8,"t":"2025-01-13T05:00:00Z","v":1924643,"vw":126.627512},{"c":128.28,"h":128.28,"l":127.19,"n":15398,"o":127.65,"t":"2025-01-14T05:00:00Z","v":993209,"vw":127.80331},{"c":129.89,"h":130.23,"l":129.4465,"n":16824,"o":130.06,"t":"2025-01-15T05:00:00Z","v":1038555,"vw":129.87839},{"c":130.72,"h":130.875,"l":129.7614,"n":15673,"o":129.94,"t":"2025-01-16T05:00:00Z","v":1152867,"vw":130.268275},{"c":131.69,"h":131.89,"l":131.0635,"n":17610,"o":131.39,"t":"2025-01-17T05:00:00Z","v":1402849,"vw":131.602276},{"c":132.94,"h":133.11,"l":132.05,"n":24547,"o":132.25,"t":"2025-01-21T05:00:00Z","v":2503059,"vw":132.848276},{"c":132.01,"h":133.02,"l":132,"n":25842,"o":132.96,"t":"2025-01-22T05:00:00Z","v":1920153,"vw":132.467011},{"c":133,"h":133,"l":132.13,"n":16015,"o":132.14,"t":"2025-01-23T05:00:00Z","v":1142939,"vw":132.503327},{"c":133.06,"h":133.44,"l":132.905,"n":15853,"o":133,"t":"2025-01-24T05:00:00Z","v":979050,"vw":133.137496},{"c":132.72,"h":132.75,"l":131.7102,"n":21046,"o":132,"t":"2025-01-27T05:00:00Z","v":1414419,"vw":132.034317},{"c":131.84,"h":132.7,"l":131.47,"n":18017,"o":132.7,"t":"2025-01-28T05:00:00Z","v":1068444,"vw":131.958533},{"c":131.88,"h":132.99,"l":131.61,"n":14929,"o":131.93,"t":"2025-01-29T05:00:00Z","v":1007920,"vw":132.237331},{"c":133.01,"h":133.37,"l":132.245,"n":13200,"o":132.79,"t":"2025-01-30T05:00:00Z","v":994965,"vw":132.947027},{"c":132.36,"h":133.5663,"l":132.15,"n":19423,"o":133.12,"t":"2025-01-31T05:00:00Z","v":1343495,"vw":133.034048},{"c":131.91,"h":132.3216,"l":130.25,"n":28292,"o":130.72,"t":"2025-02-03T05:00:00Z","v":2328699,"vw":131.445139},{"c":132.15,"h":132.29,"l":131.25,"n":28796,"o":131.6,"t":"2025-02-04T05:00:00Z","v":2119245,"vw":131.974177},{"c":133.32,"h":133.44,"l":132,"n":26011,"o":132.78,"t":"2025-02-05T05:00:00Z","v":2063983,"vw":133.005357},{"c":133.29,"h":134,"l":132.6,"n":25074,"o":133.89,"t":"2025-02-06T05:00:00Z","v":2914303,"vw":133.206595},{"c":132.32,"h":133.555,"l":132.27,"n":16565,"o":133.54,"t":"2025-02-07T05:00:00Z","v":826820,"vw":132.809263},{"c":133.04,"h":133.135,"l":132.26,"n":17948,"o":132.99,"t":"2025-02-10T05:00:00Z","v":1036069,"vw":132.741075},{"c":133.81,"h":133.84,"l":132.4629,"n":14516,"o":132.78,"t":"2025-02-11T05:00:00Z","v":843501,"vw":133.322322},{"c":133.15,"h":133.34,"l":132.5067,"n":16703,"o":132.63,"t":"2025-02-12T05:00:00Z","v":902144,"vw":132.995047},{"c":133.95,"h":134.0572,"l":133.055,"n":29485,"o":133.42,"t":"2025-02-13T05:00:00Z","v":2527839,"vw":133.45629},{"c":133.77,"h":134.5197,"l":133.67,"n":17062,"o":134.16,"t":"2025-02-14T05:00:00Z","v":1590040,"vw":134.091821},{"c":134.5,"h":134.5,"l":133.32,"n":23920,"o":133.64,"t":"2025-02-18T05:00:00Z","v":2415009,"vw":133.963105},{"c":135.06,"h":135.095,"l":134.11,"n":32503,"o":134.2,"t":"2025-02-19T05:00:00Z","v":2440238,"vw":134.591739},{"c":134.6,"h":134.76,"l":133.7406,"n":22582,"o":134.61,"t":"2025-02-20T05:00:00Z","v":1868546,"vw":134.238202},{"c":133.32,"h":134.65,"l":133.17,"n":22035,"o":134.58,"t":"2025-02-21T05:00:00Z","v":1118846,"vw":133.972294},{"c":133,"h":133.88,"l":132.91,"n":19294,"o":133.58,"t":"2025-02-24T05:00:00Z","v":987215,"vw":133.477281},{"c":133.19,"h":133.75,"l":132.5208,"n":19453,"o":133.23,"t":"2025-02-25T05:00:00Z","v":1049416,"vw":133.137888},{"c":132.91,"h":133.74,"l":132.49,"n":15977,"o":133.35,"t":"2025-02-26T05:00:00Z","v":866386,"vw":133.217629},{"c":132.18,"h":133.8,"l":132.13,"n":15879,"o":132.99,"t":"2025-02-27T05:00:00Z","v":961890,"vw":133.063461},{"c":134.05,"h":134.13,"l":131.87,"n":22446,"o":132.52,"t":"2025-02-28T05:00:00Z","v":1152981,"vw":132.838846},{"c":132.7,"h":134.77,"l":131.858,"n":26198,"o":134.37,"t":"2025-03-03T05:00:00Z","v":1500500,"vw":133.756786},{"c":129.99,"h":132.165,"l":129.8,"n":29457,"o":132.16,"t":"2025-03-04T05:00:00Z","v":1648475,"vw":130.919199},{"c":130.77,"h":131.23,"l":129.16,"n":21322,"o":129.99,"t":"2025-03-05T05:00:00Z","v":1384088,"vw":130.277364},{"c":129.56,"h":130.2,"l":128.74,"n":20656,"o":129.51,"t":"2025-03-06T05:00:00Z","v":1052444,"vw":129.386049},{"c":131.23,"h":131.5291,"l":129.37,"n":17265,"o":129.55,"t":"2025-03-07T05:00:00Z","v":1042103,"vw":130.386875},{"c":129.49,"h":131.2436,"l":128.4717,"n":26345,"o":130.07,"t":"2025-03-10T04:00:00Z","v":1429134,"vw":130.012718},{"c":127.91,"h":129.5767,"l":127.385,"n":25075,"o":129.5,"t":"2025-03-11T04:00:00Z","v":1300913,"vw":128.282194},{"c":127.23,"h":128.5,"l":126.56,"n":19821,"o":128.33,"t":"2025-03-12T04:00:00Z","v":1199224,"vw":127.513713},{"c":126.37,"h":127.8,"l":126.02,"n":18464,"o":127.18,"t":"2025-03-13T04:00:00Z","v":1083364,"vw":126.746225},{"c":128.28,"h":128.525,"l":126.59,"n":31117,"o":126.96,"t":"2025-03-14T04:00:00Z","v":2300427,"vw":127.776382},{"c":129.83,"h":130.24,"l":128.03,"n":18845,"o":128.03,"t":"2025-03-17T04:00:00Z","v":1032588,"vw":129.487346},{"c":129.14,"h":129.79,"l":128.72,"n":14248,"o":129.59,"t":"2025-03-18T04:00:00Z","v":751879,"vw":129.19225},{"c":130.19,"h":130.71,"l":128.975,"n":12581,"o":129.31,"t":"2025-03-19T04:00:00Z","v":770555,"vw":129.728242},{"c":129.79,"h":130.44,"l":129.31,"n":13185,"o":129.42,"t":"2025-03-20T04:00:00Z","v":859383,"vw":129.830194},{"c":128.4,"h":128.565,"l":127.49,"n":30674,"o":128.15,"t":"2025-03-21T04:00:00Z","v":2385885,"vw":128.04981},{"c":129.74,"h":129.9887,"l":129.14,"n":18634,"o":129.29,"t":"2025-03-24T04:00:00Z","v":1075267,"vw":129.683089},{"c":129.18,"h":129.99,"l":128.7765,"n":16863,"o":129.95,"t":"2025-03-25T04:00:00Z","v":1484909,"vw":129.54227},{"c":129.31,"h":130.16,"l":128.99,"n":16931,"o":129.41,"t":"2025-03-26T04:00:00Z","v":1139665,"vw":129.399632},{"c":128.87,"h":129.529,"l":128.52,"n":12705,"o":129.16,"t":"2025-03-27T04:00:00Z","v":707827,"vw":128.997636},{"c":127.55,"h":129.01,"l":127.24,"n":19648,"o":128.8,"t":"2025-03-28T04:00:00Z","v":1045125,"vw":127.881815},{"c":128.96,"h":129.42,"l":126.78,"n":19680,"o":126.78,"t":"2025-03-31T04:00:00Z","v":1231431,"vw":128.088106},{"c":128.68,"h":129.16,"l":127.54,"n":18114,"o":128.53,"t":"2025-04-01T04:00:00Z","v":865806,"vw":128.422121},{"c":129.43,"h":129.585,"l":127.89,"n":13905,"o":127.93,"t":"2025-04-02T04:00:00Z","v":846431,"vw":128.969399},{"c":124.11,"h":126.96,"l":124.01,"n":41726,"o":126.36,"t":"2025-04-03T04:00:00Z","v":2107470,"vw":125.316179},{"c":117.03,"h":121.795,"l":116.7161,"n":59357,"o":121.42,"t":"2025-04-04T04:00:00Z","v":3536233,"vw":118.642525},{"c":116.19,"h":119.8737,"l":112.0542,"n":47690,"o":114.02,"t":"2025-04-07T04:00:00Z","v":4019631,"vw":115.274025},{"c":114.78,"h":120.0374,"l":113.2,"n":34072,"o":119.86,"t":"2025-04-08T04:00:00Z","v":2814387,"vw":117.408994},{"c":122.68,"h":123.13,"l":112.94,"n":49013,"o":113.42,"t":"2025-04-09T04:00:00Z","v":4592903,"vw":117.012527},{"c":119.17,"h":121.1175,"l":116.0788,"n":25297,"o":120.74,"t":"2025-04-10T04:00:00Z","v":1776165,"vw":119.073933},{"c":121.02,"h":121.63,"l":118.1,"n":18997,"o":118.98,"t":"2025-04-11T04:00:00Z","v":1397685,"vw":119.932481},{"c":122.3,"h":122.86,"l":121.15,"n":23007,"o":122.28,"t":"2025-04-14T04:00:00Z","v":2951615,"vw":122.221092},{"c":121.94,"h":123.32,"l":121.83,"n":38025,"o":122.56,"t":"2025-04-15T04:00:00Z","v":3201437,"vw":122.43984},{"c":120.46,"h":122.3472,"l":119.67,"n":37316,"o":121.55,"t":"2025-04-16T04:00:00Z","v":2986331,"vw":121.188987},{"c":120.84,"h":121.8188,"l":120.21,"n":15121,"o":120.21,"t":"2025-04-17T04:00:00Z","v":1159917,"vw":121.015751},{"c":118.7,"h":120.3126,"l":117.405,"n":32145,"o":120.08,"t":"2025-04-21T04:00:00Z","v":2204139,"vw":118.54329},{"c":121.06,"h":121.35,"l":119.3,"n":17760,"o":119.51,"t":"2025-04-22T04:00:00Z","v":1367471,"vw":120.415267},{"c":121.86,"h":124,"l":121.42,"n":15146,"o":122.78,"t":"2025-04-23T04:00:00Z","v":1093014,"vw":122.453151},{"c":123.42,"h":123.55,"l":121.3512,"n":12986,"o":121.9,"t":"2025-04-24T04:00:00Z","v":782280,"vw":122.836499},{"c":123.3,"h":123.35,"l":122.14,"n":13963,"o":123.18,"t":"2025-04-25T04:00:00Z","v":756996,"vw":122.947884},{"c":123.76,"h":124.15,"l":122.69,"n":16490,"o":123.45,"t":"2025-04-28T04:00:00Z","v":988471,"vw":123.500881},{"c":124.31,"h":124.6,"l":123.163,"n":14168,"o":123.27,"t":"2025-04-29T04:00:00Z","v":1021012,"vw":124.088353},{"c":124.4,"h":124.675,"l":121.91,"n":17492,"o":123.56,"t":"2025-04-30T04:00:00Z","v":1148873,"vw":123.328902},{"c":123.96,"h":124.96,"l":123.535,"n":16033,"o":124.15,"t":"2025-05-01T04:00:00Z","v":1109359,"vw":124.46941},{"c":125.9,"h":126.185,"l":124.94,"n":15310,"o":125.48,"t":"2025-05-02T04:00:00Z","v":864509,"vw":125.666697},{"c":125.32,"h":125.98,"l":124.9165,"n":15940,"o":125.31,"t":"2025-05-05T04:00:00Z","v":935617,"vw":125.620318},{"c":124.55,"h":125.385,"l":124.0601,"n":12991,"o":124.56,"t":"2025-05-06T04:00:00Z","v":1254950,"vw":124.68368},{"c":125.24,"h":125.7384,"l":124.5101,"n":13834,"o":124.87,"t":"2025-05-07T04:00:00Z","v":939866,"vw":125.124189},{"c":125.87,"h":127.03,"l":125.355,"n":16814,"o":125.73,"t":"2025-05-08T04:00:00Z","v":1259540,"vw":126.245934},{"c":125.74,"h":126.3232,"l":125.4856,"n":15961,"o":126.25,"t":"2025-05-09T04:00:00Z","v":1196462,"vw":125.853704},{"c":128.77,"h":128.905,"l":127.88,"n":18174,"o":128.52,"t":"2025-05-12T04:00:00Z","v":1268890,"vw":128.371084},{"c":128.36,"h":128.985,"l":128.195,"n":15625,"o":128.5,"t":"2025-05-13T04:00:00Z","v":930907,"vw":128.638081},{"c":127.56,"h":128.2717,"l":127.4,"n":16020,"o":128.25,"t":"2025-05-14T04:00:00Z","v":998889,"vw":127.758272},{"c":129.16,"h":129.16,"l":127.325,"n":15298,"o":127.4,"t":"2025-05-15T04:00:00Z","v":879290,"vw":128.318736},{"c":129.95,"h":129.97,"l":128.745,"n":14898,"o":129.07,"t":"2025-05-16T04:00:00Z","v":855812,"vw":129.374441},{"c":130.21,"h":130.3587,"l":128.99,"n":17172,"o":129.06,"t":"2025-05-19T04:00:00Z","v":1009005,"vw":129.872523},{"c":130.1,"h":130.4583,"l":129.63,"n":13086,"o":129.8,"t":"2025-05-20T04:00:00Z","v":726118,"vw":130.089832},{"c":127.75,"h":129.4492,"l":127.68,"n":17194,"o":129.24,"t":"2025-05-21T04:00:00Z","v":884728,"vw":128.719605},{"c":127.24,"h":127.93,"l":126.64,"n":14399,"o":127.44,"t":"2025-05-22T04:00:00Z","v":847379,"vw":127.237738},{"c":127.09,"h":127.41,"l":126,"n":14233,"o":126.14,"t":"2025-05-23T04:00:00Z","v":786096,"vw":126.726144},{"c":129.07,"h":129.0751,"l":127.67,"n":16369,"o":128.11,"t":"2025-05-27T04:00:00Z","v":886442,"vw":128.55619},{"c":128.17,"h":129.29,"l":127.95,"n":13875,"o":129.16,"t":"2025-05-28T04:00:00Z","v":785721,"vw":128.547352},{"c":128.76,"h":128.85,"l":127.64,"n":13303,"o":128.65,"t":"2025-05-29T04:00:00Z","v":857070,"vw":128.453359},{"c":129.02,"h":129.37,"l":128,"n":14315,"o":128.53,"t":"2025-05-30T04:00:00Z","v":695296,"vw":128.687812},{"c":129.41,"h":129.45,"l":127.92,"n":19346,"o":128.885,"t":"2025-06-02T04:00:00Z","v":930321,"vw":128.857256},{"c":130.43,"h":130.48,"l":129.04,"n":14767,"o":129.31,"t":"2025-06-03T04:00:00Z","v":874112,"vw":129.857757},{"c":129.9,"h":130.907,"l":129.895,"n":13140,"o":130.665,"t":"2025-06-04T04:00:00Z","v":696033,"vw":130.454278},{"c":129.59,"h":130.23,"l":129.3204,"n":14064,"o":130.23,"t":"2025-06-05T04:00:00Z","v":886748,"vw":129.789769},{"c":130.44,"h":130.9182,"l":130.07,"n":12715,"o":130.25,"t":"2025-06-06T04:00:00Z","v":807480,"vw":130.505552},{"c":130.46,"h":130.98,"l":130.12,"n":16539,"o":130.55,"t":"2025-06-09T04:00:00Z","v":789027,"vw":130.557941},{"c":131.14,"h":131.43,"l":130.59,"n":14169,"o":130.59,"t":"2025-06-10T04:00:00Z","v":757892,"vw":131.016665},{"c":131.27,"h":131.615,"l":130.8,"n":14961,"o":131.34,"t":"2025-06-11T04:00:00Z","v":766998,"vw":131.270493},{"c":131.85,"h":131.885,"l":130.6601,"n":12873,"o":130.97,"t":"2025-06-12T04:00:00Z","v":728220,"vw":131.457775},{"c":130.54,"h":131.71,"l":130.31,"n":16890,"o":131.2,"t":"2025-06-13T04:00:00Z","v":731534,"vw":131.064732},{"c":131.25,"h":131.79,"l":130.95,"n":17497,"o":131.22,"t":"2025-06-16T04:00:00Z","v":963039,"vw":131.385724},{"c":130.07,"h":131.0875,"l":130.03,"n":16655,"o":130.88,"t":"2025-06-17T04:00:00Z","v":755497,"vw":130.538031},{"c":130.28,"h":131.03,"l":130.08,"n":18174,"o":130.35,"t":"2025-06-18T04:00:00Z","v":1158568,"vw":130.531607},{"c":129.62,"h":130.0873,"l":129.35,"n":16903,"o":129.97,"t":"2025-06-20T04:00:00Z","v":784590,"vw":129.709275},{"c":130.62,"h":130.66,"l":129.11,"n":21485,"o":129.79,"t":"2025-06-23T04:00:00Z","v":1283448,"vw":129.992322},{"c":131.62,"h":131.8555,"l":131,"n":18495,"o":131.1,"t":"2025-06-24T04:00:00Z","v":1545158,"vw":131.383458},{"c":130.99,"h":131.56,"l":130.83,"n":18611,"o":131.56,"t":"2025-06-25T04:00:00Z","v":992212,"vw":131.070429},{"c":132.18,"h":132.22,"l":131.25,"n":15162,"o":131.31,"t":"2025-06-26T04:00:00Z","v":936903,"vw":131.86535},{"c":132.52,"h":133.04,"l":131.92,"n":17210,"o":132.34,"t":"2025-06-27T04:00:00Z","v":1105652,"vw":132.532905},{"c":133.31,"h":133.46,"l":132.64,"n":21196,"o":132.77,"t":"2025-06-30T04:00:00Z","v":1050133,"vw":133.018445},{"c":134.56,"h":135.05,"l":133.16,"n":21727,"o":133.19,"t":"2025-07-01T04:00:00Z","v":1278451,"vw":134.330136},{"c":135.01,"h":135.0957,"l":134.28,"n":18881,"o":134.72,"t":"2025-07-02T04:00:00Z","v":916594,"vw":134.731829},{"c":135.81,"h":135.96,"l":135.185,"n":16375,"o":135.32,"t":"2025-07-03T04:00:00Z","v":859951,"vw":135.714958},{"c":134.73,"h":135.7596,"l":134.15,"n":27583,"o":135.59,"t":"2025-07-07T04:00:00Z","v":1458582,"vw":134.954843},{"c":134.71,"h":135.16,"l":134.42,"n":23547,"o":134.68,"t":"2025-07-08T04:00:00Z","v":1686613,"vw":134.799858},{"c":134.95,"h":135.21,"l":134.3,"n":16284,"o":135.07,"t":"2025-07-09T04:00:00Z","v":819906,"vw":134.765538},{"c":135.71,"h":135.969,"l":134.7734,"n":16277,"o":134.98,"t":"2025-07-10T04:00:00Z","v":869938,"vw":135.622064},{"c":134.9,"h":135.1829,"l":134.52,"n":18793,"o":135.07,"t":"2025-07-11T04:00:00Z","v":896270,"vw":134.817879},{"c":135.04,"h":135.11,"l":134.43,"n":17556,"o":134.74,"t":"2025-07-14T04:00:00Z","v":870507,"vw":134.781851},{"c":133.47,"h":135.265,"l":133.42,"n":20495,"o":135.04,"t":"2025-07-15T04:00:00Z","v":1037113,"vw":134.00919},{"c":134.11,"h":134.18,"l":132.73,"n":18559,"o":133.79,"t":"2025-07-16T04:00:00Z","v":1153401,"vw":133.673408},{"c":135.02,"h":135.09,"l":133.65,"n":17061,"o":133.65,"t":"2025-07-17T04:00:00Z","v":1220777,"vw":134.5647},{"c":134.69,"h":135.36,"l":134.46,"n":18600,"o":135.36,"t":"2025-07-18T04:00:00Z","v":1119771,"vw":134.87125},{"c":134.61,"h":135.55,"l":134.58,"n":21058,"o":134.99,"t":"2025-07-21T04:00:00Z","v":1151769,"vw":135.136723},{"c":135.46,"h":135.636471,"l":134.52,"n":17340,"o":134.52,"t":"2025-07-22T04:00:00Z","v":1088104,"vw":135.253456},{"c":136.66,"h":136.66,"l":135.58,"n":15925,"o":135.73,"t":"2025-07-23T04:00:00Z","v":839982,"vw":136.043304},{"c":136.08,"h":136.63,"l":135.98,"n":16797,"o":136.42,"t":"2025-07-24T04:00:00Z","v":964729,"vw":136.305159},{"c":136.6,"h":136.67,"l":135.84,"n":15198,"o":136.2,"t":"2025-07-25T04:00:00Z","v":677834,"vw":136.285624},{"c":136.12,"h":136.6,"l":135.803,"n":19450,"o":136.59,"t":"2025-07-28T04:00:00Z","v":920315,"vw":136.208354},{"c":136.28,"h":136.5384,"l":135.99,"n":15777,"o":136.28,"t":"2025-07-29T04:00:00Z","v":946859,"vw":136.19875},{"c":135.69,"h":136.6698,"l":135.115,"n":16147,"o":136.33,"t":"2025-07-30T04:00:00Z","v":892134,"vw":136.025575},{"c":134.13,"h":135.79,"l":133.88,"n":21164,"o":135.11,"t":"2025-07-31T04:00:00Z","v":1169612,"vw":134.908863},{"c":132.9,"h":133.5499,"l":132.01,"n":27341,"o":133.36,"t":"2025-08-01T04:00:00Z","v":1199209,"vw":132.848889},{"c":134.47,"h":134.47,"l":133.36,"n":21323,"o":133.36,"t":"2025-08-04T04:00:00Z","v":989193,"vw":134.081537},{"c":134.27,"h":134.83,"l":133.685,"n":16538,"o":134.54,"t":"2025-08-05T04:00:00Z","v":989188,"vw":134.248546},{"c":134.5,"h":134.8994,"l":134.12,"n":13067,"o":134.39,"t":"2025-08-06T04:00:00Z","v":577132,"vw":134.576938},{"c":134.6,"h":135.5255,"l":134.085,"n":15318,"o":135.26,"t":"2025-08-07T04:00:00Z","v":722429,"vw":134.636622},{"c":135.34,"h":135.7,"l":134.9,"n":14272,"o":134.9,"t":"2025-08-08T04:00:00Z","v":780998,"vw":135.346627},{"c":135.09,"h":135.93,"l":134.82,"n":19011,"o":135.62,"t":"2025-08-11T04:00:00Z","v":899180,"vw":135.213123},{"c":136.63,"h":136.63,"l":135.4301,"n":15679,"o":135.57,"t":"2025-08-12T04:00:00Z","v":815437,"vw":136.262154},{"c":137.58,"h":137.66,"l":136.8,"n":19754,"o":136.96,"t":"2025-08-13T04:00:00Z","v":1200813,"vw":137.153824},{"c":137.39,"h":137.49,"l":136.63,"n":16969,"o":136.92,"t":"2025-08-14T04:00:00Z","v":779837,"vw":137.091689},{"c":136.99,"h":137.785,"l":136.87,"n":18339,"o":137.75,"t":"2025-08-15T04:00:00Z","v":811499,"vw":137.286308},{"c":137,"h":137.2199,"l":136.71,"n":20399,"o":136.87,"t":"2025-08-18T04:00:00Z","v":926547,"vw":136.991193},{"c":137.24,"h":137.82,"l":136.87,"n":18623,"o":136.96,"t":"2025-08-19T04:00:00Z","v":1002499,"vw":137.230186},{"c":137.6,"h":137.8139,"l":137.05,"n":21455,"o":137.5,"t":"2025-08-20T04:00:00Z","v":971863,"vw":137.433238},{"c":137.2,"h":137.49,"l":136.72,"n":17525,"o":137.18,"t":"2025-08-21T04:00:00Z","v":786844,"vw":137.203503},{"c":139.16,"h":139.645,"l":137.83,"n":22103,"o":137.91,"t":"2025-08-22T04:00:00Z","v":1060223,"vw":139.120808},{"c":138.28,"h":139.13,"l":138.23,"n":22592,"o":138.99,"t":"2025-08-25T04:00:00Z","v":993410,"vw":138.636973},{"c":138.65,"h":138.73,"l":138.06,"n":18653,"o":138.16,"t":"2025-08-26T04:00:00Z","v":1576532,"vw":138.441937},{"c":139.1,"h":139.275,"l":138.395,"n":17520,"o":138.495,"t":"2025-08-27T04:00:00Z","v":1071557,"vw":139.005024},{"c":139.26,"h":139.3965,"l":138.76,"n":18290,"o":139.39,"t":"2025-08-28T04:00:00Z","v":1088929,"vw":139.098923},{"c":139.18,"h":139.48,"l":138.65,"n":19270,"o":139.2,"t":"2025-08-29T04:00:00Z","v":1427444,"vw":138.988008},{"c":138.71,"h":138.71,"l":137.6,"n":31539,"o":138.33,"t":"2025-09-02T04:00:00Z","v":3194809,"vw":138.40198},{"c":138.26,"h":138.66,"l":137.53,"n":21662,"o":138.43,"t":"2025-09-03T04:00:00Z","v":1038314,"vw":137.983455},{"c":139.29,"h":139.29,"l":138.21,"n":17031,"o":138.605,"t":"2025-09-04T04:00:00Z","v":939893,"vw":138.874188},{"c":139.55,"h":140.99,"l":139.03,"n":26493,"o":140.78,"t":"2025-09-05T04:00:00Z","v":1434779,"vw":139.760402},{"c":139.65,"h":139.76,"l":138.96,"n":24547,"o":139.76,"t":"2025-09-08T04:00:00Z","v":1462302,"vw":139.351168},{"c":139.63,"h":139.96,"l":139.4193,"n":19977,"o":139.68,"t":"2025-09-09T04:00:00Z","v":1499748,"vw":139.691187},{"c":140.78,"h":140.8659,"l":139.7791,"n":21212,"o":140,"t":"2025-09-10T04:00:00Z","v":1146878,"vw":140.434835},{"c":142.03,"h":142.17,"l":140.9107,"n":19375,"o":140.98,"t":"2025-09-11T04:00:00Z","v":1125931,"vw":141.835912},{"c":141.38,"h":142.135,"l":141.34,"n":19547,"o":141.93,"t":"2025-09-12T04:00:00Z","v":990089,"vw":141.671428},{"c":141.12,"h":141.6599,"l":140.931,"n":24989,"o":141.455,"t":"2025-09-15T04:00:00Z","v":1235702,"vw":141.223955},{"c":140.88,"h":141.505,"l":140.59,"n":18926,"o":141.32,"t":"2025-09-16T04:00:00Z","v":896724,"vw":140.914446},{"c":141.16,"h":142.08,"l":140.405,"n":20402,"o":141.1,"t":"2025-09-17T04:00:00Z","v":1083293,"vw":141.360589},{"c":141.52,"h":141.81,"l":140.88,"n":21431,"o":141.27,"t":"2025-09-18T04:00:00Z","v":1136494,"vw":141.424296},{"c":140.46,"h":140.87,"l":139.915,"n":22188,"o":140.835,"t":"2025-09-19T04:00:00Z","v":1148919,"vw":140.405801},{"c":140.1,"h":140.39,"l":139.82,"n":26559,"o":139.96,"t":"2025-09-22T04:00:00Z","v":1325742,"vw":140.150579},{"c":140.56,"h":141.3,"l":140.135,"n":23007,"o":140.23,"t":"2025-09-23T04:00:00Z","v":1821302,"vw":140.777501},{"c":140.52,"h":140.99,"l":140.395,"n":20360,"o":140.73,"t":"2025-09-24T04:00:00Z","v":974064,"vw":140.638753},{"c":139.83,"h":140.29,"l":139.43,"n":23678,"o":140.19,"t":"2025-09-25T04:00:00Z","v":1080114,"vw":139.859248},{"c":140.78,"h":141.0595,"l":140.27,"n":17522,"o":140.3,"t":"2025-09-26T04:00:00Z","v":950245,"vw":140.692551},{"c":140.51,"h":141.2392,"l":140.1,"n":21804,"o":141.22,"t":"2025-09-29T04:00:00Z","v":1054746,"vw":140.486925},{"c":140.95,"h":141.0738,"l":139.88,"n":20287,"o":140.39,"t":"2025-09-30T04:00:00Z","v":1164002,"vw":140.354478},{"c":141.08,"h":141.24,"l":140.49,"n":19895,"o":140.67,"t":"2025-10-01T04:00:00Z","v":1278932,"vw":140.88662},{"c":140.91,"h":141.42,"l":140.53,"n":21411,"o":141.26,"t":"2025-10-02T04:00:00Z","v":1112706,"vw":140.895302},{"c":141.55,"h":142.22,"l":141.25,"n":20923,"o":141.25,"t":"2025-10-03T04:00:00Z","v":1079660,"vw":141.82896},{"c":141.26,"h":141.925,"l":141.1,"n":23657,"o":141.715,"t":"2025-10-06T04:00:00Z","v":1130502,"vw":141.43218},{"c":141.05,"h":141.535,"l":140.5662,"n":21342,"o":141.46,"t":"2025-10-07T04:00:00Z","v":1161470,"vw":140.920944},{"c":141.25,"h":141.53,"l":140.71,"n":18375,"o":141.3,"t":"2025-10-08T04:00:00Z","v":1247969,"vw":141.189614},{"c":140.32,"h":141.64,"l":140.075,"n":23989,"o":141.635,"t":"2025-10-09T04:00:00Z","v":1644558,"vw":140.524974},{"c":137.47,"h":140.95,"l":137.42,"n":46555,"o":140.71,"t":"2025-10-10T04:00:00Z","v":2055197,"vw":139.078612},{"c":139.55,"h":139.88,"l":138.71,"n":33313,"o":139.09,"t":"2025-10-13T04:00:00Z","v":1675578,"vw":139.432286},{"c":140.53,"h":141.0444,"l":138.27,"n":34355,"o":138.66,"t":"2025-10-14T04:00:00Z","v":2139890,"vw":139.980457},{"c":140.91,"h":142.065,"l":139.93,"n":32785,"o":141.26,"t":"2025-10-15T04:00:00Z","v":1662765,"vw":141.151528},{"c":139.49,"h":141.36,"l":139.05,"n":51710,"o":141.29,"t":"2025-10-16T04:00:00Z","v":2795067,"vw":140.111274},{"c":140.11,"h":140.32,"l":139.18,"n":36782,"o":139.55,"t":"2025-10-17T04:00:00Z","v":2267586,"vw":139.71528},{"c":141.23,"h":141.34,"l":140.645,"n":23921,"o":140.77,"t":"2025-10-20T04:00:00Z","v":1443365,"vw":141.066451},{"c":140.98,"h":141.54,"l":140.73,"n":23575,"o":141.25,"t":"2025-10-21T04:00:00Z","v":1522916,"vw":141.146899},{"c":140.58,"h":141.14,"l":139.97,"n":33763,"o":141,"t":"2025-10-22T04:00:00Z","v":1998381,"vw":140.574175},{"c":140.92,"h":141.14,"l":140.38,"n":21577,"o":140.93,"t":"2025-10-23T04:00:00Z","v":1379756,"vw":140.832435},{"c":141.62,"h":142.15,"l":141.55,"n":21995,"o":141.88,"t":"2025-10-24T04:00:00Z","v":1435321,"vw":141.875315},{"c":142.41,"h":142.49,"l":141.85,"n":25141,"o":142.145,"t":"2025-10-27T04:00:00Z","v":1553722,"vw":142.149013},{"c":141.87,"h":142.47,"l":141.69,"n":23930,"o":142.33,"t":"2025-10-28T04:00:00Z","v":1656066,"vw":142.098914},{"c":141.41,"h":142.1599,"l":140.68,"n":37794,"o":141.69,"t":"2025-10-29T04:00:00Z","v":2643688,"vw":141.486687},{"c":140.85,"h":141.855,"l":140.715,"n":35173,"o":140.78,"t":"2025-10-30T04:00:00Z","v":3150041,"vw":141.376585},{"c":140.58,"h":140.9601,"l":139.8,"n":34346,"o":140.375,"t":"2025-10-31T04:00:00Z","v":2164838,"vw":140.409495},{"c":139.73,"h":140.57,"l":138.83,"n":34137,"o":140.56,"t":"2025-11-03T05:00:00Z","v":1732458,"vw":139.60638},{"c":139.16,"h":139.72,"l":138.74,"n":29040,"o":139.02,"t":"2025-11-04T05:00:00Z","v":1647875,"vw":139.185173},{"c":139.91,"h":140.4461,"l":138.98,"n":23127,"o":138.98,"t":"2025-11-05T05:00:00Z","v":1333597,"vw":139.917351},{"c":139.57,"h":140.3,"l":139.31,"n":33935,"o":139.83,"t":"2025-11-06T05:00:00Z","v":1821503,"vw":139.792658},{"c":140.27,"h":140.27,"l":138.73,"n":34806,"o":139.49,"t":"2025-11-07T05:00:00Z","v":1770278,"vw":139.495595},{"c":141.03,"h":141.2651,"l":139.91,"n":27883,"o":140.755,"t":"2025-11-10T05:00:00Z","v":1561285,"vw":140.665835},{"c":142.08,"h":142.5,"l":141.1963,"n":20263,"o":141.25,"t":"2025-11-11T05:00:00Z","v":1152938,"vw":141.884733},{"c":142.87,"h":143.3,"l":142.4,"n":24146,"o":142.41,"t":"2025-11-12T05:00:00Z","v":1307327,"vw":143.029413},{"c":141.25,"h":142.925,"l":141.05,"n":34625,"o":142.76,"t":"2025-11-13T05:00:00Z","v":2011674,"vw":141.896902},{"c":141.01,"h":141.545,"l":139.98,"n":30410,"o":140.58,"t":"2025-11-14T05:00:00Z","v":1751345,"vw":140.833299},{"c":139.54,"h":141.37,"l":139.155,"n":33488,"o":140.82,"t":"2025-11-17T05:00:00Z","v":1762376,"vw":140.341553},{"c":139.51,"h":140.445,"l":138.92,"n":38064,"o":139.25,"t":"2025-11-18T05:00:00Z","v":2563144,"vw":139.681796},{"c":139.69,"h":140.22,"l":139.065,"n":22204,"o":139.44,"t":"2025-11-19T05:00:00Z","v":1484608,"vw":139.624344},{"c":138.43,"h":141.75,"l":138.35,"n":36335,"o":140.95,"t":"2025-11-20T05:00:00Z","v":2707295,"vw":139.710948},{"c":140.1,"h":140.9501,"l":138.63,"n":28897,"o":139.02,"t":"2025-11-21T05:00:00Z","v":2422192,"vw":139.829747},{"c":141.22,"h":141.6,"l":140.1799,"n":21831,"o":140.5,"t":"2025-11-24T05:00:00Z","v":1328339,"vw":141.114965},{"c":143.11,"h":143.313,"l":141.38,"n":19211,"o":141.72,"t":"2025-11-25T05:00:00Z","v":1164359,"vw":142.565621},{"c":144.39,"h":144.84,"l":143.16,"n":19051,"o":143.18,"t":"2025-11-26T05:00:00Z","v":1171475,"vw":144.30391},{"c":145.44,"h":145.44,"l":144.45,"n":15638,"o":144.5,"t":"2025-11-28T05:00:00Z","v":625213,"vw":145.080929},{"c":143.99,"h":145.06,"l":143.89,"n":27468,"o":144.6,"t":"2025-12-01T05:00:00Z","v":1392741,"vw":144.563262},{"c":143.54,"h":144.15,"l":143.11,"n":20940,"o":144.15,"t":"2025-12-02T05:00:00Z","v":1137638,"vw":143.581474},{"c":145.07,"h":145.195,"l":143.74,"n":19078,"o":143.75,"t":"2025-12-03T05:00:00Z","v":1146860,"vw":144.550428},{"c":145.11,"h":145.38,"l":144.69,"n":18544,"o":145.03,"t":"2025-12-04T05:00:00Z","v":1740356,"vw":145.092865},{"c":145.21,"h":145.965,"l":145.09,"n":18269,"o":145.18,"t":"2025-12-05T05:00:00Z","v":1109174,"vw":145.524372},{"c":144.78,"h":145.58,"l":144.64,"n":21681,"o":145.58,"t":"2025-12-08T05:00:00Z","v":1446850,"vw":145.049915},{"c":144.73,"h":145.695,"l":144.655,"n":20225,"o":144.87,"t":"2025-12-09T05:00:00Z","v":1796061,"vw":145.116174},{"c":146.79,"h":147.07,"l":144.68,"n":24435,"o":144.81,"t":"2025-12-10T05:00:00Z","v":1805878,"vw":145.896177},{"c":147.79,"h":147.88,"l":146.575,"n":21646,"o":146.575,"t":"2025-12-11T05:00:00Z","v":1724162,"vw":147.429599},{"c":146.01,"h":147.38,"l":145.579,"n":33006,"o":147.29,"t":"2025-12-12T05:00:00Z","v":2153711,"vw":146.183651},{"c":145.9,"h":146.73,"l":145.41,"n":31185,"o":146.58,"t":"2025-12-15T05:00:00Z","v":2043783,"vw":145.908532},{"c":144.44,"h":145.9,"l":144.07,"n":25927,"o":145.71,"t":"2025-12-16T05:00:00Z","v":1706204,"vw":144.678639},{"c":144.06,"h":145.03,"l":143.61,"n":21815,"o":144.77,"t":"2025-12-17T05:00:00Z","v":1353311,"vw":144.212141},{"c":143.81,"h":144.83,"l":143.46,"n":23007,"o":144.59,"t":"2025-12-18T05:00:00Z","v":1562987,"vw":144.160776},{"c":143.33,"h":143.73,"l":142.83,"n":21091,"o":142.9,"t":"2025-12-19T05:00:00Z","v":1532885,"vw":143.504677},{"c":144.25,"h":144.38,"l":143.68,"n":24983,"o":143.77,"t":"2025-12-22T05:00:00Z","v":2188952,"vw":144.137506},{"c":144.4,"h":144.645,"l":144,"n":21117,"o":144.1,"t":"2025-12-23T05:00:00Z","v":1847759,"vw":144.297205},{"c":145.06,"h":145.28,"l":144.4,"n":13672,"o":144.49,"t":"2025-12-24T05:00:00Z","v":724578,"vw":144.902154},{"c":145.09,"h":145.205,"l":144.6161,"n":22920,"o":145.05,"t":"2025-12-26T05:00:00Z","v":1216734,"vw":144.895511},{"c":144.7,"h":145.145,"l":144.5319,"n":24463,"o":144.91,"t":"2025-12-29T05:00:00Z","v":1416539,"vw":144.7827},{"c":144.55,"h":144.96,"l":144.445,"n":20921,"o":144.78,"t":"2025-12-30T05:00:00Z","v":1269938,"vw":144.622415},{"c":143.52,"h":144.54,"l":143.49,"n":23089,"o":144.54,"t":"2025-12-31T05:00:00Z","v":1443905,"vw":143.992943},{"c":144.76,"h":144.99,"l":143.31,"n":31248,"o":144.01,"t":"2026-01-02T05:00:00Z","v":1955579,"vw":144.101993},{"c":145.82,"h":146.105,"l":145.07,"n":33888,"o":145.31,"t":"2026-01-05T05:00:00Z","v":2321117,"vw":145.607528},{"c":146.76,"h":147.04,"l":145.6948,"n":28325,"o":145.775,"t":"2026-01-06T05:00:00Z","v":1958198,"vw":146.52207},{"c":145.1,"h":146.84,"l":144.99,"n":28030,"o":146.84,"t":"2026-01-07T05:00:00Z","v":1476667,"vw":145.732185},{"c":146.34,"h":146.555,"l":144.85,"n":22207,"o":144.905,"t":"2026-01-08T05:00:00Z","v":1573262,"vw":146.179138},{"c":147.26,"h":147.55,"l":146.58,"n":22910,"o":146.67,"t":"2026-01-09T05:00:00Z","v":1366361,"vw":147.208617},{"c":147.64,"h":147.742,"l":146.6,"n":28088,"o":146.82,"t":"2026-01-12T05:00:00Z","v":2123138,"vw":147.17611},{"c":147.59,"h":148.155,"l":147.255,"n":26228,"o":147.92,"t":"2026-01-13T05:00:00Z","v":1330712,"vw":147.684481},{"c":148.07,"h":148.1,"l":147.08,"n":26469,"o":147.19,"t":"2026-01-14T05:00:00Z","v":1442606,"vw":147.611088},{"c":148.71,"h":149.18,"l":148.21,"n":26478,"o":148.48,"t":"2026-01-15T05:00:00Z","v":1964932,"vw":148.779528},{"c":148.87,"h":149.05,"l":148.46,"n":25356,"o":148.77,"t":"2026-01-16T05:00:00Z","v":1497637,"vw":148.846534},{"c":146.57,"h":147.89,"l":146.325,"n":42983,"o":147.405,"t":"2026-01-20T05:00:00Z","v":2156190,"vw":147.1417},{"c":148.28,"h":148.72,"l":147.07,"n":32722,"o":147.12,"t":"2026-01-21T05:00:00Z","v":2115703,"vw":147.881927},{"c":148.44,"h":149.22,"l":148.3,"n":23412,"o":148.65,"t":"2026-01-22T05:00:00Z","v":1413446,"vw":148.790884},{"c":147.69,"h":148.26,"l":147.135,"n":31212,"o":148.17,"t":"2026-01-23T05:00:00Z","v":1967503,"vw":147.60654},{"c":148.41,"h":148.66,"l":148.01,"n":25805,"o":148.03,"t":"2026-01-26T05:00:00Z","v":1306452,"vw":148.331216},{"c":148.6,"h":148.69,"l":147.8,"n":20969,"o":148.06,"t":"2026-01-27T05:00:00Z","v":1105610,"vw":148.383749},{"c":148.69,"h":149.23,"l":148.17,"n":23532,"o":148.8,"t":"2026-01-28T05:00:00Z","v":1362025,"vw":148.699567},{"c":149.48,"h":150.5,"l":148.62,"n":28062,"o":149.55,"t":"2026-01-29T05:00:00Z","v":1789676,"vw":149.348696},{"c":149.96,"h":150.1,"l":148.41,"n":30252,"o":149.06,"t":"2026-01-30T05:00:00Z","v":1785460,"vw":149.329069},{"c":151.03,"h":151.185,"l":149.49,"n":34579,"o":149.57,"t":"2026-02-02T05:00:00Z","v":1644450,"vw":150.631419},{"c":151.94,"h":152.41,"l":150.47,"n":34226,"o":151.04,"t":"2026-02-03T05:00:00Z","v":2166489,"vw":151.611884},{"c":152.79,"h":153.18,"l":151.92,"n":35320,"o":152.28,"t":"2026-02-04T05:00:00Z","v":2125003,"vw":152.677664},{"c":151.99,"h":153.15,"l":151.68,"n":35535,"o":152.46,"t":"2026-02-05T05:00:00Z","v":2244866,"vw":152.231437},{"c":155.47,"h":155.68,"l":153.21,"n":29955,"o":153.21,"t":"2026-02-06T05:00:00Z","v":1634092,"vw":154.8517},{"c":155.74,"h":156.0399,"l":154.93,"n":29929,"o":155.05,"t":"2026-02-09T05:00:00Z","v":1573457,"vw":155.604019},{"c":155.65,"h":156.35,"l":155.56,"n":24987,"o":155.9,"t":"2026-02-10T05:00:00Z","v":1351361,"vw":155.958259},{"c":156.5,"h":156.825,"l":155.8,"n":25447,"o":156.44,"t":"2026-02-11T05:00:00Z","v":1388786,"vw":156.45551},{"c":154.59,"h":157.29,"l":154.44,"n":33889,"o":156.64,"t":"2026-02-12T05:00:00Z","v":2209416,"vw":155.582578},{"c":155.37,"h":156.06,"l":153.87,"n":29759,"o":154.065,"t":"2026-02-13T05:00:00Z","v":1672198,"vw":155.166547},{"c":155.13,"h":156.025,"l":154.185,"n":34627,"o":155.54,"t":"2026-02-17T05:00:00Z","v":1839202,"vw":155.079078},{"c":155.6,"h":156.115,"l":155.06,"n":23169,"o":155.39,"t":"2026-02-18T05:00:00Z","v":1286515,"vw":155.657232},{"c":155.2,"h":155.76,"l":154.6401,"n":23033,"o":155.42,"t":"2026-02-19T05:00:00Z","v":1281069,"vw":155.138598},{"c":155.56,"h":155.965,"l":154.39,"n":31012,"o":154.85,"t":"2026-02-20T05:00:00Z","v":1532787,"vw":155.059872},{"c":154.3,"h":156.26,"l":153.87,"n":34080,"o":155.18,"t":"2026-02-23T05:00:00Z","v":1644711,"vw":154.629466},{"c":154.66,"h":154.795,"l":153.696,"n":25160,"o":154,"t":"2026-02-24T05:00:00Z","v":1370168,"vw":154.374884},{"c":155.03,"h":155.32,"l":154.11,"n":22948,"o":155.12,"t":"2026-02-25T05:00:00Z","v":1075834,"vw":154.784259},{"c":154.93,"h":155.59,"l":154.02,"n":25908,"o":155.085,"t":"2026-02-26T05:00:00Z","v":1499333,"vw":154.694275},{"c":155.05,"h":155.18,"l":153.565,"n":28218,"o":154.03,"t":"2026-02-27T05:00:00Z","v":1378286,"vw":154.312221},{"c":155.06,"h":155.46,"l":153.91,"n":39253,"o":154.25,"t":"2026-03-02T05:00:00Z","v":2060317,"vw":154.762007},{"c":153.28,"h":153.83,"l":151.165,"n":45991,"o":152.97,"t":"2026-03-03T05:00:00Z","v":2681232,"vw":152.563383},{"c":153.6,"h":153.93,"l":152.46,"n":29430,"o":153.455,"t":"2026-03-04T05:00:00Z","v":2086707,"vw":153.369695},{"c":152.07,"h":153.4125,"l":151.02,"n":33675,"o":152.92,"t":"2026-03-05T05:00:00Z","v":2293450,"vw":152.021905},{"c":150.74,"h":151.19,"l":149.33,"n":33229,"o":150.41,"t":"2026-03-06T05:00:00Z","v":1892143,"vw":150.373372},{"c":151.22,"h":151.67,"l":148.44,"n":35068,"o":149.52,"t":"2026-03-09T04:00:00Z","v":2182996,"vw":149.631303},{"c":150.71,"h":152.31,"l":150.49,"n":24217,"o":151.13,"t":"2026-03-10T04:00:00Z","v":1479960,"vw":151.391732},{"c":150.29,"h":150.72,"l":149.57,"n":22474,"o":150.44,"t":"2026-03-11T04:00:00Z","v":1267348,"vw":150.073735},{"c":148.74,"h":149.98,"l":148.67,"n":29274,"o":149.07,"t":"2026-03-12T04:00:00Z","v":2004859,"vw":149.204415},{"c":148.43,"h":150.14,"l":148.28,"n":32393,"o":149.55,"t":"2026-03-13T04:00:00Z","v":1861909,"vw":148.998317},{"c":149.38,"h":150.03,"l":149.1,"n":35109,"o":149.7,"t":"2026-03-16T04:00:00Z","v":2499284,"vw":149.512875},{"c":149.57,"h":150.6,"l":149.48,"n":23632,"o":150.45,"t":"2026-03-17T04:00:00Z","v":1403183,"vw":150.063742},{"c":147.51,"h":149.39,"l":147.4474,"n":31321,"o":149.01,"t":"2026-03-18T04:00:00Z","v":2032667,"vw":148.474415},{"c":147.51,"h":148.37,"l":146.6,"n":31479,"o":146.81,"t":"2026-03-19T04:00:00Z","v":1842053,"vw":147.20006},{"c":145.17,"h":147.12,"l":144.715,"n":43183,"o":146.65,"t":"2026-03-20T04:00:00Z","v":2976961,"vw":145.883474},{"c":146.68,"h":148.09,"l":146.38,"n":49421,"o":147.01,"t":"2026-03-23T04:00:00Z","v":3457507,"vw":147.224198},{"c":147.36,"h":148.11,"l":145.6,"n":32110,"o":145.78,"t":"2026-03-24T04:00:00Z","v":2517206,"vw":147.190543},{"c":148.09,"h":148.74,"l":147.41,"n":30186,"o":148.31,"t":"2026-03-25T04:00:00Z","v":1809904,"vw":148.156054},{"c":147.22,"h":148.5,"l":147.11,"n":25147,"o":147.39,"t":"2026-03-26T04:00:00Z","v":1441294,"vw":147.750298},{"c":145.7,"h":147.21,"l":145.38,"n":32622,"o":146.91,"t":"2026-03-27T04:00:00Z","v":1654960,"vw":146.391517},{"c":145.48,"h":147.07,"l":144.95,"n":29617,"o":146.82,"t":"2026-03-30T04:00:00Z","v":1813229,"vw":146.017636},{"c":148.1,"h":148.4,"l":146.25,"n":32132,"o":146.895,"t":"2026-03-31T04:00:00Z","v":2277092,"vw":147.318633},{"c":147.95,"h":148.69,"l":147.73,"n":34220,"o":148.47,"t":"2026-04-01T04:00:00Z","v":2071829,"vw":148.176906},{"c":148.11,"h":148.66,"l":146.8,"n":21282,"o":146.97,"t":"2026-04-02T04:00:00Z","v":1174170,"vw":147.70259},{"c":148.69,"h":148.71,"l":147.73,"n":25351,"o":147.95,"t":"2026-04-06T04:00:00Z","v":1170449,"vw":148.292616},{"c":149.09,"h":149.26,"l":148.33,"n":21913,"o":148.87,"t":"2026-04-07T04:00:00Z","v":1126128,"vw":148.813788},{"c":152.09,"h":152.11,"l":150.79,"n":22883,"o":150.97,"t":"2026-04-08T04:00:00Z","v":1188663,"vw":151.340553},{"c":152.67,"h":153.09,"l":151.55,"n":19745,"o":151.6,"t":"2026-04-09T04:00:00Z","v":940831,"vw":152.50402},{"c":152.06,"h":153.005,"l":151.86,"n":20280,"o":152.94,"t":"2026-04-10T04:00:00Z","v":759911,"vw":152.395809},{"c":153.19,"h":153.2,"l":151.48,"n":23986,"o":151.61,"t":"2026-04-13T04:00:00Z","v":1053540,"vw":152.067991},{"c":153.12,"h":153.35,"l":152.24,"n":21035,"o":152.81,"t":"2026-04-14T04:00:00Z","v":969550,"vw":152.997203},{"c":153.05,"h":153.55,"l":152.58,"n":23567,"o":153.44,"t":"2026-04-15T04:00:00Z","v":1060308,"vw":152.979162},{"c":153.83,"h":153.93,"l":153,"n":20735,"o":153.005,"t":"2026-04-16T04:00:00Z","v":1058845,"vw":153.592393},{"c":155.11,"h":155.6,"l":153.95,"n":24823,"o":154,"t":"2026-04-17T04:00:00Z","v":1258174,"vw":154.921532},{"c":155.08,"h":155.52,"l":154.83,"n":20930,"o":155.02,"t":"2026-04-20T04:00:00Z","v":1110002,"vw":155.187409},{"c":154.35,"h":155.6,"l":154.1,"n":19597,"o":155.46,"t":"2026-04-21T04:00:00Z","v":976234,"vw":154.866765},{"c":154.82,"h":155.45,"l":154.465,"n":16850,"o":155.14,"t":"2026-04-22T04:00:00Z","v":979465,"vw":154.874289},{"c":155.83,"h":156.18,"l":154.74,"n":20347,"o":155.05,"t":"2026-04-23T04:00:00Z","v":1048456,"vw":155.697041},{"c":154.95,"h":156,"l":154.56,"n":21115,"o":155.92,"t":"2026-04-24T04:00:00Z","v":885211,"vw":154.970531},{"c":154.6,"h":155.69,"l":154.4401,"n":19927,"o":154.8,"t":"2026-04-27T04:00:00Z","v":1063451,"vw":154.796993},{"c":154.29,"h":155.15,"l":154.07,"n":17892,"o":154.8,"t":"2026-04-28T04:00:00Z","v":1022552,"vw":154.443995},{"c":154.5,"h":154.7,"l":153.85,"n":17226,"o":154.35,"t":"2026-04-29T04:00:00Z","v":833959,"vw":154.224839},{"c":157.19,"h":157.345,"l":154.54,"n":18470,"o":154.71,"t":"2026-04-30T04:00:00Z","v":940523,"vw":156.455982},{"c":156.51,"h":157.4791,"l":156.47,"n":25167,"o":157.37,"t":"2026-05-01T04:00:00Z","v":1190157,"vw":156.957846},{"c":155.24,"h":156.38,"l":154.875,"n":26447,"o":155.84,"t":"2026-05-04T04:00:00Z","v":1106622,"vw":155.500329},{"c":156.33,"h":156.865,"l":155.29,"n":18629,"o":155.61,"t":"2026-05-05T04:00:00Z","v":1061513,"vw":156.251089},{"c":156.95,"h":157.3984,"l":156.44,"n":20084,"o":156.98,"t":"2026-05-06T04:00:00Z","v":918934,"vw":156.877887},{"c":155.16,"h":156.5942,"l":154.83,"n":25796,"o":156.47,"t":"2026-05-07T04:00:00Z","v":1033761,"vw":155.536347},{"c":155.46,"h":156,"l":155.25,"n":20967,"o":155.95,"t":"2026-05-08T04:00:00Z","v":959621,"vw":155.613229},{"c":155.81,"h":156.15,"l":155.49,"n":28243,"o":155.87,"t":"2026-05-11T04:00:00Z","v":1218340,"vw":155.715504},{"c":155.96,"h":156.2,"l":154.75,"n":24544,"o":155.79,"t":"2026-05-12T04:00:00Z","v":1138189,"vw":155.364226},{"c":155.64,"h":155.8813,"l":155.01,"n":17982,"o":155.56,"t":"2026-05-13T04:00:00Z","v":785802,"vw":155.462002},{"c":157.24,"h":157.6299,"l":156.26,"n":18122,"o":156.47,"t":"2026-05-14T04:00:00Z","v":957818,"vw":157.149436},{"c":155.76,"h":156.88,"l":155.665,"n":23445,"o":156.86,"t":"2026-05-15T04:00:00Z","v":1083107,"vw":156.079434},{"c":156.63,"h":156.72,"l":155.42,"n":22365,"o":155.78,"t":"2026-05-18T04:00:00Z","v":1071877,"vw":156.153023},{"c":155.91,"h":156.6401,"l":155.34,"n":17736,"o":155.75,"t":"2026-05-19T04:00:00Z","v":798626,"vw":156.140017},{"c":156.75,"h":157.11,"l":155.601,"n":18138,"o":156,"t":"2026-05-20T04:00:00Z","v":969393,"vw":156.559818},{"c":157.25,"h":157.275,"l":155.8408,"n":18165,"o":156.38,"t":"2026-05-21T04:00:00Z","v":1080486,"vw":156.574233},{"c":158.7,"h":158.9599,"l":157.61,"n":19049,"o":158,"t":"2026-05-22T04:00:00Z","v":844052,"vw":158.578874},{"c":158.68,"h":159.68,"l":158.53,"n":29191,"o":159.21,"t":"2026-05-26T04:00:00Z","v":1408006,"vw":158.92274},{"c":158.37,"h":159.06,"l":158.2499,"n":19638,"o":158.72,"t":"2026-05-27T04:00:00Z","v":874391,"vw":158.549182},{"c":158.32,"h":158.815,"l":157.75,"n":21222,"o":158.29,"t":"2026-05-28T04:00:00Z","v":1081370,"vw":158.43455},{"c":159.19,"h":159.22,"l":158.6,"n":20246,"o":158.85,"t":"2026-05-29T04:00:00Z","v":914289,"vw":158.981399},{"c":159.19,"h":159.5,"l":158.19,"n":29641,"o":158.64,"t":"2026-06-01T04:00:00Z","v":1195686,"vw":158.950996},{"c":161.17,"h":161.27,"l":159.8421,"n":24267,"o":159.93,"t":"2026-06-02T04:00:00Z","v":1106856,"vw":160.699448},{"c":160.48,"h":161.29,"l":160.38,"n":20604,"o":160.9,"t":"2026-06-03T04:00:00Z","v":1055536,"vw":160.920949},{"c":160.4,"h":160.53,"l":159.27,"n":26003,"o":159.81,"t":"2026-06-04T04:00:00Z","v":1285864,"vw":160.040654},{"c":158.24,"h":160.1023,"l":158.06,"n":31770,"o":160,"t":"2026-06-05T04:00:00Z","v":1459735,"vw":159.035657},{"c":158.12,"h":159.29,"l":157.89,"n":25524,"o":158.99,"t":"2026-06-08T04:00:00Z","v":1305522,"vw":158.612539},{"c":158.84,"h":159.5099,"l":156.75,"n":25340,"o":158.81,"t":"2026-06-09T04:00:00Z","v":1189185,"vw":158.103193},{"c":157.21,"h":158.99,"l":157.11,"n":27126,"o":158.52,"t":"2026-06-10T04:00:00Z","v":1386934,"vw":158.120897},{"c":159.05,"h":159.725,"l":157.58,"n":29498,"o":157.775,"t":"2026-06-11T04:00:00Z","v":1752618,"vw":158.620762},{"c":160.33,"h":160.755,"l":159.24,"n":25551,"o":159.66,"t":"2026-06-12T04:00:00Z","v":1140194,"vw":160.103549},{"c":160.46,"h":161.26,"l":160.23,"n":26780,"o":161.01,"t":"2026-06-15T04:00:00Z","v":1394642,"vw":160.882238},{"c":160.42,"h":161.3317,"l":160.25,"n":20669,"o":160.85,"t":"2026-06-16T04:00:00Z","v":977446,"vw":160.727228},{"c":159.08,"h":161.455,"l":158.61,"n":28339,"o":160.41,"t":"2026-06-17T04:00:00Z","v":1635809,"vw":160.283353},{"c":158.21,"h":159.4518,"l":158.06,"n":24312,"o":159.41,"t":"2026-06-18T04:00:00Z","v":2749932,"vw":158.533257},{"c":158.39,"h":158.97,"l":158.18,"n":29429,"o":158.51,"t":"2026-06-22T04:00:00Z","v":1703266,"vw":158.561638},{"c":158.13,"h":158.505,"l":157.02,"n":30291,"o":157.51,"t":"2026-06-23T04:00:00Z","v":2376795,"vw":157.947554},{"c":157.99,"h":158.66,"l":157.405,"n":25152,"o":158.21,"t":"2026-06-24T04:00:00Z","v":2646319,"vw":158.086769},{"c":158.95,"h":160.425,"l":158.72,"n":24041,"o":158.79,"t":"2026-06-25T04:00:00Z","v":1423750,"vw":159.277809},{"c":158.22,"h":159.11,"l":158.04,"n":22951,"o":158.54,"t":"2026-06-26T04:00:00Z","v":1261307,"vw":158.49528},{"c":158.45,"h":159.17,"l":157.75,"n":27124,"o":158.61,"t":"2026-06-29T04:00:00Z","v":1425294,"vw":158.35694},{"c":158.03,"h":158.77,"l":157.87,"n":22771,"o":158.44,"t":"2026-06-30T04:00:00Z","v":1084754,"vw":158.272628},{"c":158.24,"h":159.1,"l":157.57,"n":27745,"o":157.7,"t":"2026-07-01T04:00:00Z","v":1722307,"vw":158.357554},{"c":159.48,"h":159.74,"l":158.265,"n":26582,"o":159.1,"t":"2026-07-02T04:00:00Z","v":1502731,"vw":158.946419},{"c":160.14,"h":160.4,"l":159.61,"n":27108,"o":160.14,"t":"2026-07-06T04:00:00Z","v":1279304,"vw":159.971076},{"c":160.64,"h":161.32,"l":160.38,"n":19363,"o":160.83,"t":"2026-07-07T04:00:00Z","v":1019344,"vw":160.666305},{"c":159.79,"h":160.5157,"l":159.74,"n":22964,"o":160.39,"t":"2026-07-08T04:00:00Z","v":1284861,"vw":160.064414},{"c":160.55,"h":161.16,"l":160.18,"n":16567,"o":160.39,"t":"2026-07-09T04:00:00Z","v":937929,"vw":160.670584},{"c":161.06,"h":161.275,"l":160.44,"n":19914,"o":160.83,"t":"2026-07-10T04:00:00Z","v":1358275,"vw":161.039407},{"c":160.86,"h":161.67,"l":160.59,"n":29598,"o":161.46,"t":"2026-07-13T04:00:00Z","v":1603640,"vw":161.082492},{"c":160.18,"h":161.35,"l":160.16,"n":24638,"o":161.07,"t":"2026-07-14T04:00:00Z","v":1444853,"vw":160.635409},{"c":160.1,"h":160.89,"l":159.6651,"n":24595,"o":160.43,"t":"2026-07-15T04:00:00Z","v":1131198,"vw":160.255986},{"c":160.85,"h":161.07,"l":160.05,"n":19532,"o":160.18,"t":"2026-07-16T04:00:00Z","v":1034241,"vw":160.660607},{"c":160.16,"h":161.7,"l":159.96,"n":22508,"o":160.43,"t":"2026-07-17T04:00:00Z","v":1201376,"vw":160.820656},{"c":159.41,"h":160.845,"l":159.29,"n":29021,"o":160.51,"t":"2026-07-20T04:00:00Z","v":1395604,"vw":159.965549},{"c":160.5,"h":160.63,"l":159.275,"n":16812,"o":160.07,"t":"2026-07-21T04:00:00Z","v":852000,"vw":160.221936},{"c":161.65,"h":161.93,"l":160.745,"n":17471,"o":160.82,"t":"2026-07-22T04:00:00Z","v":855977,"vw":161.586194},{"c":161.28,"h":161.7,"l":160.65,"n":17953,"o":160.92,"t":"2026-07-23T04:00:00Z","v":884417,"vw":161.193272},{"c":162.23,"h":162.69,"l":161.3,"n":32326,"o":161.48,"t":"2026-07-24T04:00:00Z","v":1427973,"vw":162.079268},{"c":162.73,"h":163.53,"l":162.26,"n":22523,"o":162.92,"t":"2026-07-27T04:00:00Z","v":1125119,"vw":162.716319},{"c":163.84,"h":164.4,"l":163.27,"n":24150,"o":163.445,"t":"2026-07-28T04:00:00Z","v":1187107,"vw":163.963881},{"c":161.67,"h":164.01,"l":161.6,"n":27463,"o":163.8,"t":"2026-07-29T04:00:00Z","v":1165460,"vw":162.833604},{"c":161.96,"h":162.03,"l":160.4,"n":33762,"o":161.805,"t":"2026-07-30T04:00:00Z","v":1698103,"vw":161.349906},{"c":161.96,"h":162.4161,"l":160.65,"n":29835,"o":162.1,"t":"2026-07-31T04:00:00Z","v":1525826,"vw":161.707148},{"c":162.79,"h":162.87,"l":161.745,"n":35303,"o":162.2,"t":"2026-08-03T04:00:00Z","v":1895652,"vw":162.354188},{"c":165.3,"h":165.59,"l":162.9355,"n":30707,"o":163.19,"t":"2026-08-04T04:00:00Z","v":1680889,"vw":164.550191},{"c":165.13,"h":166.04,"l":164.79,"n":24749,"o":165.85,"t":"2026-08-05T04:00:00Z","v":1126310,"vw":165.411132},{"c":164.77,"h":166.0596,"l":164.59,"n":20990,"o":165.92,"t":"2026-08-06T04:00:00Z","v":881457,"vw":165.055602},{"c":165.63,"h":165.7,"l":164.31,"n":20200,"o":164.93,"t":"2026-08-07T04:00:00Z","v":893812,"vw":165.270072},{"c":166.06,"h":166.2246,"l":165.5197,"n":22708,"o":165.575,"t":"2026-08-10T04:00:00Z","v":915890,"vw":165.974129},{"c":166.14,"h":166.7523,"l":166.01,"n":18681,"o":166.135,"t":"2026-08-11T04:00:00Z","v":880627,"vw":166.28306},{"c":166.67,"h":166.8307,"l":166.1,"n":17857,"o":166.66,"t":"2026-08-12T04:00:00Z","v":819087,"vw":166.501741},{"c":167.03,"h":167.61,"l":166.68,"n":18172,"o":166.87,"t":"2026-08-13T04:00:00Z","v":889216,"vw":166.970037},{"c":166.52,"h":166.98,"l":166.31,"n":22933,"o":166.9,"t":"2026-08-14T04:00:00Z","v":771700,"vw":166.581293},{"c":165.68,"h":166.4789,"l":165.64,"n":23090,"o":166.2,"t":"2026-08-17T04:00:00Z","v":1076345,"vw":166.088791},{"c":165.55,"h":166.205,"l":165.5,"n":17906,"o":165.95,"t":"2026-08-18T04:00:00Z","v":880201,"vw":165.762872},{"c":165.34,"h":166.55,"l":165.21,"n":18699,"o":166.16,"t":"2026-08-19T04:00:00Z","v":824540,"vw":165.910878},{"c":164,"h":165.5924,"l":163.93,"n":20029,"o":165,"t":"2026-08-20T04:00:00Z","v":919217,"vw":164.83788},{"c":164.97,"h":165.4,"l":164.815,"n":18373,"o":164.85,"t":"2026-08-21T04:00:00Z","v":949842,"vw":165.067862},{"c":165.09,"h":165.4751,"l":164.71,"n":20758,"o":164.975,"t":"2026-08-24T04:00:00Z","v":1006634,"vw":165.011619},{"c":164.84,"h":165.2804,"l":164.38,"n":18868,"o":165.12,"t":"2026-08-25T04:00:00Z","v":821514,"vw":164.802957},{"c":164.99,"h":165.31,"l":164.54,"n":18403,"o":164.69,"t":"2026-08-26T04:00:00Z","v":803241,"vw":165.017564},{"c":164.41,"h":164.75,"l":163.92,"n":21000,"o":164.385,"t":"2026-08-27T04:00:00Z","v":981545,"vw":164.412709},{"c":164.25,"h":165.03,"l":163.85,"n":19998,"o":164.89,"t":"2026-08-28T04:00:00Z","v":885727,"vw":164.375697},{"c":163.87,"h":164.3169,"l":163.555,"n":25374,"o":164.03,"t":"2026-08-31T04:00:00Z","v":1369424,"vw":163.871776},{"c":163.31,"h":164.12,"l":162.98,"n":27531,"o":163.91,"t":"2026-09-01T04:00:00Z","v":1758963,"vw":163.373999},{"c":164.29,"h":164.64,"l":163.56,"n":22104,"o":163.72,"t":"2026-09-02T04:00:00Z","v":1348665,"vw":164.262014},{"c":164.89,"h":165.055,"l":163.4406,"n":25450,"o":164.485,"t":"2026-09-03T04:00:00Z","v":1497957,"vw":164.52664},{"c":164.23,"h":164.66,"l":164.05,"n":19514,"o":164.135,"t":"2026-09-04T04:00:00Z","v":828355,"vw":164.318909},{"c":163.52,"h":164.3,"l":163.4,"n":25355,"o":164.012,"t":"2026-09-08T04:00:00Z","v":1240433,"vw":163.902393},{"c":162.69,"h":163.4,"l":162.36,"n":22458,"o":163.34,"t":"2026-09-09T04:00:00Z","v":1042559,"vw":162.816654},{"c":161.83,"h":162.63,"l":161.7,"n":20644,"o":162.52,"t":"2026-09-10T04:00:00Z","v":1150932,"vw":162.006253},{"c":162.92,"h":163.4993,"l":162.62,"n":16493,"o":163.22,"t":"2026-09-11T04:00:00Z","v":856526,"vw":163.068728},{"c":161.73,"h":162.79,"l":161.61,"n":21588,"o":162.51,"t":"2026-09-14T04:00:00Z","v":1099578,"vw":162.056174},{"c":161.44,"h":161.73,"l":160.97,"n":18441,"o":161.67,"t":"2026-09-15T04:00:00Z","v":930637,"vw":161.331758},{"c":159.78,"h":161.5548,"l":158.79,"n":25267,"o":161.5,"t":"2026-09-16T04:00:00Z","v":1307823,"vw":160.356357},{"c":160.6,"h":161.02,"l":160.165,"n":17701,"o":161,"t":"2026-09-17T04:00:00Z","v":1004848,"vw":160.640256},{"c":159.26,"h":159.62,"l":158.805,"n":21512,"o":159.34,"t":"2026-09-18T04:00:00Z","v":1308760,"vw":159.151713},{"c":159.43,"h":160.0387,"l":158.85,"n":26687,"o":159.85,"t":"2026-09-21T04:00:00Z","v":1693960,"vw":159.424604},{"c":158.71,"h":159.7199,"l":158.53,"n":23446,"o":159.68,"t":"2026-09-22T04:00:00Z","v":1573025,"vw":158.985336},{"c":157.66,"h":158.789,"l":157.54,"n":24949,"o":158.465,"t":"2026-09-23T04:00:00Z","v":1527318,"vw":158.044061},{"c":156.92,"h":157.705,"l":156.75,"n":20342,"o":157.48,"t":"2026-09-24T04:00:00Z","v":1073965,"vw":157.132645},{"c":157.68,"h":157.87,"l":156.63,"n":18921,"o":157.04,"t":"2026-09-25T04:00:00Z","v":955885,"vw":157.339372},{"c":156.75,"h":157.475,"l":156.55,"n":23291,"o":157.32,"t":"2026-09-28T04:00:00Z","v":1154016,"vw":156.945558},{"c":156.47,"h":157.06,"l":156.03,"n":18796,"o":156.62,"t":"2026-09-29T04:00:00Z","v":982660,"vw":156.384428},{"c":155.2,"h":157.03,"l":155.18,"n":20897,"o":156.75,"t":"2026-09-30T04:00:00Z","v":1138846,"vw":156.118419},{"c":155.35,"h":155.6,"l":154.24,"n":27005,"o":155.2,"t":"2026-10-01T04:00:00Z","v":1737191,"vw":154.965674},{"c":156.46,"h":156.778,"l":155.83,"n":21494,"o":156.05,"t":"2026-10-02T04:00:00Z","v":1235051,"vw":156.320913},{"c":157.03,"h":157.28,"l":155.385,"n":24103,"o":156.425,"t":"2026-10-05T04:00:00Z","v":1366072,"vw":156.614962},{"c":158.37,"h":158.61,"l":157.4,"n":19742,"o":157.42,"t":"2026-10-06T04:00:00Z","v":1123927,"vw":158.205656},{"c":157.45,"h":157.87,"l":157.07,"n":19063,"o":157.63,"t":"2026-10-07T04:00:00Z","v":997895,"vw":157.50118},{"c":158.25,"h":158.33,"l":157,"n":17145,"o":157,"t":"2026-10-08T04:00:00Z","v":912127,"vw":157.698703},{"c":158.75,"h":158.93,"l":158.09,"n":15525,"o":158.19,"t":"2026-10-09T04:00:00Z","v":939343,"vw":158.64498},{"c":159.24,"h":159.36,"l":158.91,"n":17920,"o":158.94,"t":"2026-10-12T04:00:00Z","v":999693,"vw":159.122721},{"c":159.11,"h":159.73,"l":158.41,"n":15573,"o":159.68,"t":"2026-10-13T04:00:00Z","v":837542,"vw":159.042837},{"c":159.06,"h":159.06,"l":158.14,"n":17886,"o":158.42,"t":"2026-10-14T04:00:00Z","v":1067280,"vw":158.555724},{"c":159.97,"h":160.1,"l":159.415,"n":18104,"o":159.71,"t":"2026-10-15T04:00:00Z","v":1146481,"vw":159.793309},{"c":160.25,"h":161.29,"l":159.86,"n":19543,"o":160.5,"t":"2026-10-16T04:00:00Z","v":1372687,"vw":160.565495},{"c":159.45,"h":160.5,"l":159.4,"n":19101,"o":160.33,"t":"2026-10-19T04:00:00Z","v":1054581,"vw":159.877996},{"c":161.15,"h":161.41,"l":159.86,"n":15379,"o":159.99,"t":"2026-10-20T04:00:00Z","v":935966,"vw":160.894453},{"c":161.45,"h":161.51,"l":160.81,"n":14393,"o":161.42,"t":"2026-10-21T04:00:00Z","v":720357,"vw":161.201269},{"c":162.6,"h":162.71,"l":160.82,"n":17724,"o":160.96,"t":"2026-10-22T04:00:00Z","v":1055048,"vw":161.83293}],"volatilityBars":[{"c":159.92,"h":159.92,"l":159.92,"n":1,"o":159.92,"t":"2026-09-21T11:30:00Z","v":150,"vw":159.92},{"c":159.65,"h":159.65,"l":159.65,"n":1,"o":159.65,"t":"2026-09-21T12:00:00Z","v":190,"vw":159.65},{"c":160.41,"h":160.41,"l":160.41,"n":3,"o":160.41,"t":"2026-09-21T12:30:00Z","v":505,"vw":160.41},{"c":160.1818,"h":160.2,"l":160.1818,"n":6,"o":160.2,"t":"2026-09-21T13:00:00Z","v":1561,"vw":160.198833},{"c":159.93,"h":159.93,"l":159.93,"n":2,"o":159.93,"t":"2026-09-21T13:15:00Z","v":315,"vw":159.93},{"c":159.15,"h":160.0387,"l":159.1405,"n":2698,"o":159.85,"t":"2026-09-21T13:30:00Z","v":115217,"vw":159.643638},{"c":159.1199,"h":159.19,"l":158.98,"n":1333,"o":159.15,"t":"2026-09-21T13:45:00Z","v":129133,"vw":159.084076},{"c":159.07,"h":159.15,"l":158.85,"n":1249,"o":159.11,"t":"2026-09-21T14:00:00Z","v":67247,"vw":158.989931},{"c":159.2499,"h":159.355,"l":159.07,"n":832,"o":159.07,"t":"2026-09-21T14:15:00Z","v":50181,"vw":159.243658},{"c":159.176,"h":159.3,"l":159.14,"n":1097,"o":159.25,"t":"2026-09-21T14:30:00Z","v":63501,"vw":159.229392},{"c":159.18,"h":159.25,"l":159.14,"n":944,"o":159.175,"t":"2026-09-21T14:45:00Z","v":103764,"vw":159.210353},{"c":159.335,"h":159.37,"l":159.1605,"n":1289,"o":159.165,"t":"2026-09-21T15:00:00Z","v":158360,"vw":159.238386},{"c":159.24,"h":159.39,"l":159.23,"n":810,"o":159.34,"t":"2026-09-21T15:15:00Z","v":43166,"vw":159.332541},{"c":159.395,"h":159.395,"l":159.225,"n":1087,"o":159.24,"t":"2026-09-21T15:30:00Z","v":36932,"vw":159.299068},{"c":159.39,"h":159.5,"l":159.36,"n":780,"o":159.4,"t":"2026-09-21T15:45:00Z","v":29554,"vw":159.420427},{"c":159.5,"h":159.58,"l":159.35,"n":731,"o":159.385,"t":"2026-09-21T16:00:00Z","v":51412,"vw":159.47907},{"c":159.495,"h":159.57,"l":159.455,"n":583,"o":159.505,"t":"2026-09-21T16:15:00Z","v":33677,"vw":159.500148},{"c":159.485,"h":159.609,"l":159.4707,"n":554,"o":159.5,"t":"2026-09-21T16:30:00Z","v":25146,"vw":159.53635},{"c":159.61,"h":159.61,"l":159.485,"n":505,"o":159.485,"t":"2026-09-21T16:45:00Z","v":24170,"vw":159.547239},{"c":159.63,"h":159.6418,"l":159.5301,"n":492,"o":159.6125,"t":"2026-09-21T17:00:00Z","v":30961,"vw":159.575896},{"c":159.605,"h":159.689,"l":159.55,"n":465,"o":159.62,"t":"2026-09-21T17:15:00Z","v":23220,"vw":159.633585},{"c":159.475,"h":159.61,"l":159.44,"n":691,"o":159.605,"t":"2026-09-21T17:30:00Z","v":37202,"vw":159.509277},{"c":159.52,"h":159.525,"l":159.4101,"n":537,"o":159.48,"t":"2026-09-21T17:45:00Z","v":41875,"vw":159.488705},{"c":159.615,"h":159.655,"l":159.525,"n":2157,"o":159.525,"t":"2026-09-21T18:00:00Z","v":35886,"vw":159.604333},{"c":159.7601,"h":159.765,"l":159.5748,"n":520,"o":159.615,"t":"2026-09-21T18:15:00Z","v":36075,"vw":159.672489},{"c":159.8299,"h":159.8299,"l":159.75,"n":557,"o":159.765,"t":"2026-09-21T18:30:00Z","v":27911,"vw":159.787284},{"c":159.83,"h":159.905,"l":159.818,"n":626,"o":159.83,"t":"2026-09-21T18:45:00Z","v":34919,"vw":159.858169},{"c":159.825,"h":159.86,"l":159.725,"n":643,"o":159.83,"t":"2026-09-21T19:00:00Z","v":53482,"vw":159.789866},{"c":159.545,"h":159.83,"l":159.545,"n":1930,"o":159.83,"t":"2026-09-21T19:15:00Z","v":110006,"vw":159.646258},{"c":159.6099,"h":159.665,"l":159.52,"n":1198,"o":159.55,"t":"2026-09-21T19:30:00Z","v":130002,"vw":159.574605},{"c":159.433,"h":159.62,"l":159.41,"n":1946,"o":159.61,"t":"2026-09-21T19:45:00Z","v":168557,"vw":159.478568},{"c":159.43,"h":159.43,"l":159.43,"n":11,"o":159.43,"t":"2026-09-21T20:00:00Z","v":23350,"vw":159.43},{"c":159.55,"h":159.56,"l":159.55,"n":14,"o":159.55,"t":"2026-09-21T20:15:00Z","v":1114,"vw":159.552947},{"c":159.55,"h":159.58,"l":159.55,"n":6,"o":159.58,"t":"2026-09-21T20:30:00Z","v":854,"vw":159.576188},{"c":159.52,"h":159.53,"l":159.52,"n":7,"o":159.53,"t":"2026-09-21T20:45:00Z","v":320,"vw":159.526667},{"c":159.4211,"h":159.4211,"l":159.4211,"n":1,"o":159.4211,"t":"2026-09-21T22:15:00Z","v":1205,"vw":159.4211},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-09-21T23:00:00Z","v":750,"vw":160},{"c":159.445,"h":159.445,"l":159.445,"n":6,"o":159.445,"t":"2026-09-22T11:00:00Z","v":208,"vw":159.445},{"c":159.859,"h":159.859,"l":159.859,"n":1,"o":159.859,"t":"2026-09-22T11:45:00Z","v":100,"vw":159.859},{"c":159.7707,"h":159.7707,"l":159.7707,"n":1,"o":159.7707,"t":"2026-09-22T12:15:00Z","v":100,"vw":159.7707},{"c":159.5,"h":159.61,"l":159.5,"n":15,"o":159.61,"t":"2026-09-22T12:45:00Z","v":1479,"vw":159.545474},{"c":159.79,"h":159.79,"l":159.79,"n":3,"o":159.79,"t":"2026-09-22T13:00:00Z","v":562,"vw":159.79},{"c":159.53,"h":159.81,"l":159.52,"n":9,"o":159.81,"t":"2026-09-22T13:15:00Z","v":792,"vw":159.626476},{"c":159.1701,"h":159.7199,"l":159.07,"n":1961,"o":159.68,"t":"2026-09-22T13:30:00Z","v":211942,"vw":159.472424},{"c":158.9,"h":159.15,"l":158.845,"n":1319,"o":159.15,"t":"2026-09-22T13:45:00Z","v":260058,"vw":158.990566},{"c":158.92,"h":159.15,"l":158.9,"n":1436,"o":158.92,"t":"2026-09-22T14:00:00Z","v":227934,"vw":159.041574},{"c":158.66,"h":158.935,"l":158.66,"n":1452,"o":158.935,"t":"2026-09-22T14:15:00Z","v":41595,"vw":158.76434},{"c":158.705,"h":158.81,"l":158.58,"n":1314,"o":158.6799,"t":"2026-09-22T14:30:00Z","v":50899,"vw":158.699789},{"c":158.66,"h":158.74,"l":158.6,"n":892,"o":158.655,"t":"2026-09-22T14:45:00Z","v":28142,"vw":158.674185},{"c":158.69,"h":158.81,"l":158.66,"n":904,"o":158.66,"t":"2026-09-22T15:00:00Z","v":56133,"vw":158.72771},{"c":158.65,"h":158.745,"l":158.65,"n":730,"o":158.72,"t":"2026-09-22T15:15:00Z","v":25638,"vw":158.699226},{"c":158.645,"h":158.6599,"l":158.53,"n":823,"o":158.63,"t":"2026-09-22T15:30:00Z","v":34914,"vw":158.578177},{"c":158.73,"h":158.765,"l":158.61,"n":611,"o":158.65,"t":"2026-09-22T15:45:00Z","v":28341,"vw":158.703151},{"c":158.93,"h":158.93,"l":158.7535,"n":640,"o":158.7535,"t":"2026-09-22T16:00:00Z","v":28603,"vw":158.833948},{"c":158.82,"h":158.9306,"l":158.725,"n":519,"o":158.9306,"t":"2026-09-22T16:15:00Z","v":21241,"vw":158.791234},{"c":158.8,"h":158.89,"l":158.8,"n":484,"o":158.84,"t":"2026-09-22T16:30:00Z","v":25868,"vw":158.848954},{"c":158.9194,"h":158.97,"l":158.81,"n":532,"o":158.81,"t":"2026-09-22T16:45:00Z","v":22528,"vw":158.891762},{"c":158.7901,"h":158.93,"l":158.75,"n":540,"o":158.9,"t":"2026-09-22T17:00:00Z","v":28706,"vw":158.823135},{"c":158.86,"h":158.86,"l":158.69,"n":737,"o":158.79,"t":"2026-09-22T17:15:00Z","v":36523,"vw":158.769422},{"c":158.9368,"h":158.94,"l":158.86,"n":564,"o":158.87,"t":"2026-09-22T17:30:00Z","v":20996,"vw":158.906824},{"c":158.96,"h":159,"l":158.87,"n":1683,"o":158.9452,"t":"2026-09-22T17:45:00Z","v":32442,"vw":158.941471},{"c":158.87,"h":158.99,"l":158.87,"n":498,"o":158.93,"t":"2026-09-22T18:00:00Z","v":21570,"vw":158.926655},{"c":158.94,"h":158.9617,"l":158.85,"n":534,"o":158.88,"t":"2026-09-22T18:15:00Z","v":19974,"vw":158.92487},{"c":158.86,"h":158.97,"l":158.85,"n":491,"o":158.92,"t":"2026-09-22T18:30:00Z","v":30866,"vw":158.898863},{"c":158.86,"h":158.92,"l":158.8588,"n":487,"o":158.86,"t":"2026-09-22T18:45:00Z","v":24192,"vw":158.885608},{"c":158.89,"h":158.895,"l":158.8,"n":682,"o":158.87,"t":"2026-09-22T19:00:00Z","v":37420,"vw":158.867863},{"c":158.8688,"h":158.94,"l":158.84,"n":1224,"o":158.8901,"t":"2026-09-22T19:15:00Z","v":116170,"vw":158.872653},{"c":158.94,"h":159.01,"l":158.83,"n":715,"o":158.86,"t":"2026-09-22T19:30:00Z","v":32034,"vw":158.925202},{"c":158.75,"h":159.02,"l":158.71,"n":1231,"o":158.9616,"t":"2026-09-22T19:45:00Z","v":86857,"vw":158.881733},{"c":158.71,"h":158.74,"l":158.71,"n":14,"o":158.74,"t":"2026-09-22T20:00:00Z","v":7849,"vw":158.710383},{"c":158.7232,"h":158.7232,"l":158.7232,"n":4,"o":158.7232,"t":"2026-09-22T20:15:00Z","v":441,"vw":158.7232},{"c":158.97,"h":158.97,"l":158.97,"n":2,"o":158.97,"t":"2026-09-22T23:45:00Z","v":195,"vw":158.97},{"c":159,"h":159,"l":159,"n":5,"o":159,"t":"2026-09-23T10:00:00Z","v":573,"vw":159},{"c":158.7,"h":158.71,"l":158.7,"n":38,"o":158.71,"t":"2026-09-23T11:00:00Z","v":852,"vw":158.702683},{"c":158.67,"h":158.67,"l":158.67,"n":14,"o":158.67,"t":"2026-09-23T11:30:00Z","v":173,"vw":158.67},{"c":158.68,"h":158.68,"l":158.68,"n":8,"o":158.68,"t":"2026-09-23T12:00:00Z","v":563,"vw":158.68},{"c":158.5,"h":158.5,"l":158.49,"n":16,"o":158.49,"t":"2026-09-23T13:15:00Z","v":418,"vw":158.493871},{"c":158.2,"h":158.6,"l":158.17,"n":2281,"o":158.465,"t":"2026-09-23T13:30:00Z","v":98807,"vw":158.42084},{"c":158.14,"h":158.21,"l":158.04,"n":1155,"o":158.17,"t":"2026-09-23T13:45:00Z","v":69830,"vw":158.109375},{"c":158.6,"h":158.63,"l":158.2,"n":1087,"o":158.22,"t":"2026-09-23T14:00:00Z","v":43655,"vw":158.36288},{"c":158.5499,"h":158.789,"l":158.48,"n":1015,"o":158.605,"t":"2026-09-23T14:15:00Z","v":51044,"vw":158.636687},{"c":158.473,"h":158.73,"l":158.43,"n":795,"o":158.59,"t":"2026-09-23T14:30:00Z","v":57491,"vw":158.597451},{"c":158.32,"h":158.47,"l":158.28,"n":881,"o":158.45,"t":"2026-09-23T14:45:00Z","v":38379,"vw":158.368897},{"c":158.3,"h":158.3581,"l":158.185,"n":732,"o":158.34,"t":"2026-09-23T15:00:00Z","v":30186,"vw":158.284096},{"c":158.21,"h":158.3805,"l":158.21,"n":697,"o":158.3174,"t":"2026-09-23T15:15:00Z","v":36155,"vw":158.324178},{"c":158.2301,"h":158.26,"l":158.1426,"n":744,"o":158.16,"t":"2026-09-23T15:30:00Z","v":29473,"vw":158.196503},{"c":158.11,"h":158.24,"l":158.09,"n":698,"o":158.235,"t":"2026-09-23T15:45:00Z","v":35789,"vw":158.161733},{"c":158.1254,"h":158.13,"l":158.015,"n":718,"o":158.09,"t":"2026-09-23T16:00:00Z","v":41130,"vw":158.083597},{"c":158.195,"h":158.2,"l":158.045,"n":632,"o":158.12,"t":"2026-09-23T16:15:00Z","v":43413,"vw":158.102036},{"c":158.12,"h":158.23,"l":158.1,"n":537,"o":158.21,"t":"2026-09-23T16:30:00Z","v":25606,"vw":158.138384},{"c":157.92,"h":158.12,"l":157.83,"n":1440,"o":158.115,"t":"2026-09-23T16:45:00Z","v":43982,"vw":157.956303},{"c":157.84,"h":157.945,"l":157.735,"n":702,"o":157.945,"t":"2026-09-23T17:00:00Z","v":33932,"vw":157.815053},{"c":157.98,"h":158.005,"l":157.82,"n":529,"o":157.84,"t":"2026-09-23T17:15:00Z","v":142604,"vw":157.967889},{"c":158.1424,"h":158.15,"l":157.9,"n":994,"o":157.97,"t":"2026-09-23T17:30:00Z","v":58898,"vw":158.017282},{"c":158.18,"h":158.18,"l":158.05,"n":1935,"o":158.145,"t":"2026-09-23T17:45:00Z","v":51354,"vw":158.114216},{"c":158.05,"h":158.22,"l":158,"n":514,"o":158.2,"t":"2026-09-23T18:00:00Z","v":31387,"vw":158.084288},{"c":157.8901,"h":158.04,"l":157.885,"n":548,"o":158.04,"t":"2026-09-23T18:15:00Z","v":39406,"vw":157.958404},{"c":157.75,"h":157.91,"l":157.75,"n":668,"o":157.8959,"t":"2026-09-23T18:30:00Z","v":41914,"vw":157.845896},{"c":157.81,"h":157.825,"l":157.71,"n":590,"o":157.73,"t":"2026-09-23T18:45:00Z","v":35320,"vw":157.753719},{"c":157.79,"h":157.84,"l":157.735,"n":637,"o":157.79,"t":"2026-09-23T19:00:00Z","v":50310,"vw":157.784879},{"c":157.71,"h":157.81,"l":157.68,"n":793,"o":157.8,"t":"2026-09-23T19:15:00Z","v":30785,"vw":157.739377},{"c":157.76,"h":157.85,"l":157.705,"n":1274,"o":157.73,"t":"2026-09-23T19:30:00Z","v":88257,"vw":157.773911},{"c":157.71,"h":157.84,"l":157.54,"n":1746,"o":157.755,"t":"2026-09-23T19:45:00Z","v":102161,"vw":157.656615},{"c":158.0208,"h":158.0208,"l":157.4248,"n":15,"o":157.66,"t":"2026-09-23T20:00:00Z","v":166644,"vw":157.668018},{"c":158.5,"h":158.5,"l":158.5,"n":3,"o":158.5,"t":"2026-09-23T20:15:00Z","v":102,"vw":158.5},{"c":157.51,"h":157.51,"l":157.51,"n":1,"o":157.51,"t":"2026-09-23T20:45:00Z","v":100,"vw":157.51},{"c":157.5267,"h":157.5267,"l":157.5267,"n":1,"o":157.5267,"t":"2026-09-23T21:00:00Z","v":100,"vw":157.5267},{"c":157.72,"h":157.72,"l":157.72,"n":1,"o":157.72,"t":"2026-09-23T22:00:00Z","v":125,"vw":157.72},{"c":158.16,"h":158.16,"l":158.16,"n":1,"o":158.16,"t":"2026-09-23T22:45:00Z","v":150,"vw":158.16},{"c":157.7,"h":157.7,"l":157.66,"n":14,"o":157.66,"t":"2026-09-23T23:30:00Z","v":2493,"vw":157.668163},{"c":157.6,"h":157.6,"l":157.6,"n":6,"o":157.6,"t":"2026-09-24T11:00:00Z","v":182,"vw":157.6},{"c":157.5,"h":157.56,"l":157.5,"n":11,"o":157.56,"t":"2026-09-24T11:15:00Z","v":692,"vw":157.531304},{"c":157.65,"h":157.65,"l":157.65,"n":3,"o":157.65,"t":"2026-09-24T11:30:00Z","v":360,"vw":157.65},{"c":157.5341,"h":157.5341,"l":157.5341,"n":1,"o":157.5341,"t":"2026-09-24T11:45:00Z","v":130,"vw":157.5341},{"c":157.66,"h":157.66,"l":157.66,"n":4,"o":157.66,"t":"2026-09-24T12:15:00Z","v":401,"vw":157.66},{"c":157.9,"h":157.9,"l":157.9,"n":1,"o":157.9,"t":"2026-09-24T12:30:00Z","v":100,"vw":157.9},{"c":157.5369,"h":157.5369,"l":157.5369,"n":4,"o":157.5369,"t":"2026-09-24T12:45:00Z","v":143,"vw":157.5369},{"c":157.5,"h":157.5,"l":157.5,"n":23,"o":157.5,"t":"2026-09-24T13:15:00Z","v":459,"vw":157.5},{"c":157.34,"h":157.6885,"l":157.32,"n":1872,"o":157.48,"t":"2026-09-24T13:30:00Z","v":99536,"vw":157.492159},{"c":157.495,"h":157.56,"l":157.3,"n":765,"o":157.34,"t":"2026-09-24T13:45:00Z","v":29554,"vw":157.464196},{"c":157.635,"h":157.6999,"l":157.44,"n":730,"o":157.4788,"t":"2026-09-24T14:00:00Z","v":35490,"vw":157.579564},{"c":157.41,"h":157.705,"l":157.35,"n":774,"o":157.61,"t":"2026-09-24T14:15:00Z","v":43683,"vw":157.572111},{"c":157.3399,"h":157.53,"l":157.32,"n":763,"o":157.38,"t":"2026-09-24T14:30:00Z","v":27376,"vw":157.40251},{"c":157.14,"h":157.32,"l":157.05,"n":1020,"o":157.32,"t":"2026-09-24T14:45:00Z","v":47195,"vw":157.189551},{"c":156.84,"h":157.12,"l":156.84,"n":1229,"o":157.12,"t":"2026-09-24T15:00:00Z","v":68409,"vw":157.023307},{"c":156.8601,"h":157,"l":156.85,"n":785,"o":156.85,"t":"2026-09-24T15:15:00Z","v":36632,"vw":156.905863},{"c":156.93,"h":156.94,"l":156.77,"n":812,"o":156.8701,"t":"2026-09-24T15:30:00Z","v":45194,"vw":156.847809},{"c":156.87,"h":156.96,"l":156.8101,"n":605,"o":156.9374,"t":"2026-09-24T15:45:00Z","v":51934,"vw":156.884065},{"c":156.89,"h":156.89,"l":156.75,"n":668,"o":156.845,"t":"2026-09-24T16:00:00Z","v":26279,"vw":156.81536},{"c":157.235,"h":157.395,"l":156.87,"n":802,"o":156.905,"t":"2026-09-24T16:15:00Z","v":53047,"vw":157.157296},{"c":157.19,"h":157.33,"l":157.11,"n":483,"o":157.215,"t":"2026-09-24T16:30:00Z","v":20037,"vw":157.213251},{"c":157.225,"h":157.36,"l":157.1072,"n":502,"o":157.18,"t":"2026-09-24T16:45:00Z","v":20364,"vw":157.236539},{"c":157.22,"h":157.24,"l":157.07,"n":521,"o":157.18,"t":"2026-09-24T17:00:00Z","v":34569,"vw":157.155105},{"c":156.9801,"h":157.2099,"l":156.94,"n":549,"o":157.2,"t":"2026-09-24T17:15:00Z","v":24170,"vw":157.064971},{"c":156.99,"h":157.07,"l":156.96,"n":554,"o":157.01,"t":"2026-09-24T17:30:00Z","v":29743,"vw":157.023604},{"c":157.13,"h":157.135,"l":156.9522,"n":1180,"o":156.98,"t":"2026-09-24T17:45:00Z","v":25726,"vw":157.03906},{"c":157.06,"h":157.11,"l":156.89,"n":457,"o":157.11,"t":"2026-09-24T18:00:00Z","v":23570,"vw":157.002984},{"c":157.1859,"h":157.24,"l":157.035,"n":574,"o":157.05,"t":"2026-09-24T18:15:00Z","v":58184,"vw":157.086436},{"c":157.02,"h":157.185,"l":156.97,"n":541,"o":157.17,"t":"2026-09-24T18:30:00Z","v":28355,"vw":157.053759},{"c":157.03,"h":157.1,"l":156.955,"n":510,"o":157.0399,"t":"2026-09-24T18:45:00Z","v":26052,"vw":157.041952},{"c":156.99,"h":157.03,"l":156.9,"n":568,"o":157.02,"t":"2026-09-24T19:00:00Z","v":37597,"vw":156.984465},{"c":156.98,"h":157.005,"l":156.93,"n":595,"o":156.98,"t":"2026-09-24T19:15:00Z","v":35056,"vw":156.968261},{"c":157.07,"h":157.08,"l":156.96,"n":721,"o":156.965,"t":"2026-09-24T19:30:00Z","v":66689,"vw":157.015079},{"c":156.86,"h":157.07,"l":156.86,"n":1101,"o":157.07,"t":"2026-09-24T19:45:00Z","v":68889,"vw":156.954336},{"c":156.92,"h":156.92,"l":156.92,"n":14,"o":156.92,"t":"2026-09-24T20:00:00Z","v":4821,"vw":156.92},{"c":156.4621,"h":156.4621,"l":156.4621,"n":1,"o":156.4621,"t":"2026-09-24T20:15:00Z","v":100,"vw":156.4621},{"c":156.82,"h":156.82,"l":156.82,"n":28,"o":156.82,"t":"2026-09-24T21:00:00Z","v":258,"vw":156.82},{"c":156.5509,"h":156.92,"l":156.5509,"n":18,"o":156.92,"t":"2026-09-24T23:45:00Z","v":707,"vw":156.652235},{"c":157.04,"h":157.04,"l":157.04,"n":4,"o":157.04,"t":"2026-09-25T08:00:00Z","v":158,"vw":157.04},{"c":157.25,"h":157.25,"l":157.12,"n":58,"o":157.12,"t":"2026-09-25T11:00:00Z","v":3394,"vw":157.238056},{"c":157.27,"h":157.27,"l":157.27,"n":2,"o":157.27,"t":"2026-09-25T12:15:00Z","v":116,"vw":157.27},{"c":157.17,"h":157.17,"l":157.17,"n":3,"o":157.17,"t":"2026-09-25T13:15:00Z","v":465,"vw":157.17},{"c":157.1206,"h":157.2686,"l":156.85,"n":1721,"o":157.04,"t":"2026-09-25T13:30:00Z","v":73707,"vw":157.04391},{"c":157.16,"h":157.26,"l":156.99,"n":777,"o":157.05,"t":"2026-09-25T13:45:00Z","v":34829,"vw":157.145952},{"c":156.91,"h":157.2099,"l":156.63,"n":1064,"o":157.17,"t":"2026-09-25T14:00:00Z","v":46927,"vw":156.833144},{"c":156.98,"h":157.0628,"l":156.82,"n":896,"o":156.92,"t":"2026-09-25T14:15:00Z","v":44533,"vw":156.931897},{"c":157.08,"h":157.09,"l":156.92,"n":777,"o":157,"t":"2026-09-25T14:30:00Z","v":39695,"vw":157.010006},{"c":157.1099,"h":157.175,"l":156.99,"n":572,"o":157.09,"t":"2026-09-25T14:45:00Z","v":27181,"vw":157.06924},{"c":157.17,"h":157.315,"l":157.01,"n":640,"o":157.12,"t":"2026-09-25T15:00:00Z","v":26288,"vw":157.157713},{"c":157.1501,"h":157.2678,"l":157.12,"n":556,"o":157.15,"t":"2026-09-25T15:15:00Z","v":50984,"vw":157.194742},{"c":157.06,"h":157.32,"l":157.06,"n":701,"o":157.2,"t":"2026-09-25T15:30:00Z","v":27617,"vw":157.183358},{"c":157.28,"h":157.2908,"l":157.03,"n":579,"o":157.04,"t":"2026-09-25T15:45:00Z","v":29279,"vw":157.130469},{"c":157.67,"h":157.745,"l":157.3,"n":867,"o":157.3,"t":"2026-09-25T16:00:00Z","v":30789,"vw":157.55025},{"c":157.68,"h":157.69,"l":157.53,"n":574,"o":157.65,"t":"2026-09-25T16:15:00Z","v":28615,"vw":157.61127},{"c":157.615,"h":157.7099,"l":157.51,"n":600,"o":157.68,"t":"2026-09-25T16:30:00Z","v":33673,"vw":157.625829},{"c":157.46,"h":157.565,"l":157.43,"n":537,"o":157.565,"t":"2026-09-25T16:45:00Z","v":37378,"vw":157.492395},{"c":157.5398,"h":157.56,"l":157.4199,"n":519,"o":157.455,"t":"2026-09-25T17:00:00Z","v":30895,"vw":157.508817},{"c":157.5101,"h":157.53,"l":157.4201,"n":378,"o":157.53,"t":"2026-09-25T17:15:00Z","v":22682,"vw":157.479063},{"c":157.5,"h":157.53,"l":157.37,"n":629,"o":157.52,"t":"2026-09-25T17:30:00Z","v":44599,"vw":157.467047},{"c":157.53,"h":157.53,"l":157.415,"n":1418,"o":157.48,"t":"2026-09-25T17:45:00Z","v":19201,"vw":157.477709},{"c":157.5401,"h":157.5401,"l":157.43,"n":339,"o":157.52,"t":"2026-09-25T18:00:00Z","v":16527,"vw":157.47941},{"c":157.48,"h":157.53,"l":157.4,"n":415,"o":157.5201,"t":"2026-09-25T18:15:00Z","v":23903,"vw":157.452288},{"c":157.4799,"h":157.53,"l":157.42,"n":351,"o":157.51,"t":"2026-09-25T18:30:00Z","v":18537,"vw":157.470689},{"c":157.53,"h":157.55,"l":157.468,"n":372,"o":157.49,"t":"2026-09-25T18:45:00Z","v":22633,"vw":157.48833},{"c":157.625,"h":157.625,"l":157.43,"n":440,"o":157.54,"t":"2026-09-25T19:00:00Z","v":24931,"vw":157.508001},{"c":157.47,"h":157.64,"l":157.445,"n":576,"o":157.64,"t":"2026-09-25T19:15:00Z","v":37105,"vw":157.52909},{"c":157.69,"h":157.705,"l":157.455,"n":830,"o":157.455,"t":"2026-09-25T19:30:00Z","v":57156,"vw":157.59914},{"c":157.72,"h":157.87,"l":157.65,"n":1050,"o":157.69,"t":"2026-09-25T19:45:00Z","v":70273,"vw":157.766544},{"c":157.3392,"h":157.68,"l":157.3392,"n":14,"o":157.68,"t":"2026-09-25T20:00:00Z","v":23294,"vw":157.547666},{"c":157.7,"h":157.7,"l":157.7,"n":61,"o":157.7,"t":"2026-09-28T11:00:00Z","v":645,"vw":157.7},{"c":157.6,"h":157.6025,"l":157.6,"n":3,"o":157.6025,"t":"2026-09-28T12:45:00Z","v":2001,"vw":157.60125},{"c":157.14,"h":157.4,"l":156.7801,"n":3080,"o":157.32,"t":"2026-09-28T13:30:00Z","v":106866,"vw":157.177774},{"c":157.265,"h":157.35,"l":157.04,"n":930,"o":157.13,"t":"2026-09-28T13:45:00Z","v":44339,"vw":157.199755},{"c":157.25,"h":157.475,"l":157.11,"n":832,"o":157.25,"t":"2026-09-28T14:00:00Z","v":37717,"vw":157.290571},{"c":157.26,"h":157.31,"l":157.13,"n":857,"o":157.31,"t":"2026-09-28T14:15:00Z","v":99902,"vw":157.183431},{"c":157,"h":157.23,"l":156.97,"n":1085,"o":157.23,"t":"2026-09-28T14:30:00Z","v":35373,"vw":157.101924},{"c":156.76,"h":156.99,"l":156.73,"n":998,"o":156.99,"t":"2026-09-28T14:45:00Z","v":41337,"vw":156.833052},{"c":156.64,"h":156.87,"l":156.64,"n":828,"o":156.75,"t":"2026-09-28T15:00:00Z","v":27413,"vw":156.740974},{"c":156.6,"h":156.73,"l":156.55,"n":961,"o":156.645,"t":"2026-09-28T15:15:00Z","v":35002,"vw":156.643284},{"c":156.71,"h":156.74,"l":156.615,"n":733,"o":156.63,"t":"2026-09-28T15:30:00Z","v":21189,"vw":156.676123},{"c":156.65,"h":156.72,"l":156.62,"n":700,"o":156.71,"t":"2026-09-28T15:45:00Z","v":31590,"vw":156.672963},{"c":156.67,"h":156.76,"l":156.61,"n":717,"o":156.69,"t":"2026-09-28T16:00:00Z","v":50189,"vw":156.65014},{"c":157.22,"h":157.3,"l":156.6652,"n":1002,"o":156.682,"t":"2026-09-28T16:15:00Z","v":50652,"vw":157.034194},{"c":156.98,"h":157.185,"l":156.9,"n":564,"o":157.185,"t":"2026-09-28T16:30:00Z","v":23618,"vw":157.057674},{"c":156.93,"h":157.04,"l":156.84,"n":568,"o":157,"t":"2026-09-28T16:45:00Z","v":24382,"vw":156.954042},{"c":157.185,"h":157.365,"l":156.88,"n":806,"o":156.91,"t":"2026-09-28T17:00:00Z","v":61639,"vw":157.112158},{"c":156.95,"h":157.18,"l":156.92,"n":419,"o":157.1606,"t":"2026-09-28T17:15:00Z","v":21438,"vw":157.038352},{"c":156.95,"h":157,"l":156.86,"n":554,"o":157,"t":"2026-09-28T17:30:00Z","v":27378,"vw":156.940609},{"c":157,"h":157.0216,"l":156.93,"n":1738,"o":156.95,"t":"2026-09-28T17:45:00Z","v":25602,"vw":156.968702},{"c":157.04,"h":157.0476,"l":156.98,"n":383,"o":157.02,"t":"2026-09-28T18:00:00Z","v":22040,"vw":157.005577},{"c":156.99,"h":157.05,"l":156.94,"n":425,"o":157.0493,"t":"2026-09-28T18:15:00Z","v":24527,"vw":156.979944},{"c":156.9811,"h":157.0093,"l":156.91,"n":465,"o":156.955,"t":"2026-09-28T18:30:00Z","v":51602,"vw":156.957551},{"c":156.92,"h":157,"l":156.86,"n":545,"o":156.98,"t":"2026-09-28T18:45:00Z","v":32314,"vw":156.924616},{"c":156.76,"h":156.9,"l":156.74,"n":613,"o":156.9,"t":"2026-09-28T19:00:00Z","v":30702,"vw":156.826191},{"c":156.755,"h":156.78,"l":156.67,"n":712,"o":156.755,"t":"2026-09-28T19:15:00Z","v":62848,"vw":156.737342},{"c":156.78,"h":156.83,"l":156.71,"n":887,"o":156.76,"t":"2026-09-28T19:30:00Z","v":50934,"vw":156.764599},{"c":156.745,"h":156.8,"l":156.58,"n":1180,"o":156.78,"t":"2026-09-28T19:45:00Z","v":96169,"vw":156.681792},{"c":156.75,"h":156.75,"l":156.75,"n":14,"o":156.75,"t":"2026-09-28T20:00:00Z","v":7074,"vw":156.75},{"c":157.23,"h":157.23,"l":157.23,"n":2,"o":157.23,"t":"2026-09-28T20:15:00Z","v":200,"vw":157.23},{"c":156.81,"h":156.85,"l":156.81,"n":42,"o":156.85,"t":"2026-09-28T22:00:00Z","v":1900,"vw":156.814138},{"c":156.8776,"h":156.88,"l":156.8765,"n":3,"o":156.88,"t":"2026-09-28T22:30:00Z","v":1196,"vw":156.877817},{"c":156.88,"h":156.88,"l":156.88,"n":1,"o":156.88,"t":"2026-09-28T23:15:00Z","v":158,"vw":156.88},{"c":156.75,"h":156.75,"l":156.75,"n":8,"o":156.75,"t":"2026-09-29T10:00:00Z","v":772,"vw":156.75},{"c":156.8,"h":156.8,"l":156.8,"n":11,"o":156.8,"t":"2026-09-29T11:00:00Z","v":1006,"vw":156.8},{"c":156.54,"h":156.54,"l":156.54,"n":1,"o":156.54,"t":"2026-09-29T11:45:00Z","v":900,"vw":156.54},{"c":157.1668,"h":157.1668,"l":157.1668,"n":2,"o":157.1668,"t":"2026-09-29T12:30:00Z","v":101,"vw":157.1668},{"c":156.57,"h":156.61,"l":156.57,"n":82,"o":156.61,"t":"2026-09-29T13:15:00Z","v":4370,"vw":156.607073},{"c":156.971,"h":157.06,"l":156.36,"n":1887,"o":156.39,"t":"2026-09-29T13:30:00Z","v":84931,"vw":156.609384},{"c":156.775,"h":156.95,"l":156.71,"n":593,"o":156.875,"t":"2026-09-29T13:45:00Z","v":30559,"vw":156.80916},{"c":156.815,"h":156.95,"l":156.66,"n":851,"o":156.725,"t":"2026-09-29T14:00:00Z","v":41355,"vw":156.798486},{"c":156.655,"h":156.85,"l":156.6,"n":735,"o":156.825,"t":"2026-09-29T14:15:00Z","v":26789,"vw":156.73515},{"c":156.41,"h":156.72,"l":156.38,"n":857,"o":156.69,"t":"2026-09-29T14:30:00Z","v":26170,"vw":156.533234},{"c":156.385,"h":156.51,"l":156.355,"n":611,"o":156.4,"t":"2026-09-29T14:45:00Z","v":18706,"vw":156.428678},{"c":156.205,"h":156.3901,"l":156.195,"n":765,"o":156.385,"t":"2026-09-29T15:00:00Z","v":35680,"vw":156.28247},{"c":156.09,"h":156.23,"l":156.03,"n":871,"o":156.23,"t":"2026-09-29T15:15:00Z","v":43381,"vw":156.116524},{"c":156.3,"h":156.3,"l":156.085,"n":558,"o":156.085,"t":"2026-09-29T15:30:00Z","v":24584,"vw":156.217261},{"c":156.105,"h":156.31,"l":156.087,"n":722,"o":156.3,"t":"2026-09-29T15:45:00Z","v":40159,"vw":156.218196},{"c":156.155,"h":156.22,"l":156.07,"n":517,"o":156.13,"t":"2026-09-29T16:00:00Z","v":24537,"vw":156.126575},{"c":156.2,"h":156.21,"l":156.11,"n":541,"o":156.155,"t":"2026-09-29T16:15:00Z","v":27964,"vw":156.170353},{"c":156.15,"h":156.23,"l":156.15,"n":467,"o":156.18,"t":"2026-09-29T16:30:00Z","v":19790,"vw":156.196138},{"c":156.16,"h":156.17,"l":156.09,"n":447,"o":156.15,"t":"2026-09-29T16:45:00Z","v":66387,"vw":156.152758},{"c":156.185,"h":156.195,"l":156.055,"n":454,"o":156.15,"t":"2026-09-29T17:00:00Z","v":25721,"vw":156.097347},{"c":156.185,"h":156.19,"l":156.095,"n":480,"o":156.19,"t":"2026-09-29T17:15:00Z","v":22348,"vw":156.138376},{"c":156.315,"h":156.32,"l":156.17,"n":581,"o":156.18,"t":"2026-09-29T17:30:00Z","v":36152,"vw":156.26322},{"c":156.24,"h":156.36,"l":156.1609,"n":1296,"o":156.3201,"t":"2026-09-29T17:45:00Z","v":26767,"vw":156.253956},{"c":156.34,"h":156.43,"l":156.235,"n":470,"o":156.24,"t":"2026-09-29T18:00:00Z","v":32889,"vw":156.311877},{"c":156.35,"h":156.49,"l":156.33,"n":542,"o":156.33,"t":"2026-09-29T18:15:00Z","v":55484,"vw":156.415958},{"c":156.49,"h":156.585,"l":156.31,"n":519,"o":156.4,"t":"2026-09-29T18:30:00Z","v":27714,"vw":156.418126},{"c":156.4,"h":156.5,"l":156.3301,"n":401,"o":156.5,"t":"2026-09-29T18:45:00Z","v":23295,"vw":156.381166},{"c":156.3902,"h":156.46,"l":156.36,"n":626,"o":156.3994,"t":"2026-09-29T19:00:00Z","v":51126,"vw":156.429129},{"c":156.4593,"h":156.48,"l":156.39,"n":535,"o":156.39,"t":"2026-09-29T19:15:00Z","v":28642,"vw":156.453269},{"c":156.4773,"h":156.55,"l":156.435,"n":777,"o":156.5,"t":"2026-09-29T19:30:00Z","v":65220,"vw":156.491112},{"c":156.45,"h":156.5,"l":156.39,"n":951,"o":156.47,"t":"2026-09-29T19:45:00Z","v":62835,"vw":156.442414},{"c":156.47,"h":156.47,"l":156.47,"n":12,"o":156.47,"t":"2026-09-29T20:00:00Z","v":1750,"vw":156.47},{"c":156.78,"h":156.78,"l":156.78,"n":8,"o":156.78,"t":"2026-09-29T20:15:00Z","v":457,"vw":156.78},{"c":156.5,"h":157.03,"l":156.5,"n":4,"o":157.03,"t":"2026-09-29T23:45:00Z","v":401,"vw":156.635897},{"c":156.77,"h":156.77,"l":156.77,"n":2,"o":156.77,"t":"2026-09-30T13:15:00Z","v":201,"vw":156.77},{"c":156.535,"h":157.03,"l":156.5,"n":1669,"o":156.75,"t":"2026-09-30T13:30:00Z","v":69319,"vw":156.773208},{"c":156.43,"h":156.7,"l":156.405,"n":696,"o":156.57,"t":"2026-09-30T13:45:00Z","v":24559,"vw":156.553902},{"c":156.395,"h":156.49,"l":156.22,"n":1038,"o":156.44,"t":"2026-09-30T14:00:00Z","v":59614,"vw":156.341702},{"c":156.24,"h":156.55,"l":156.22,"n":788,"o":156.37,"t":"2026-09-30T14:15:00Z","v":35064,"vw":156.418537},{"c":156.27,"h":156.4,"l":156.205,"n":912,"o":156.24,"t":"2026-09-30T14:30:00Z","v":142141,"vw":156.262323},{"c":156.4,"h":156.525,"l":156.25,"n":698,"o":156.25,"t":"2026-09-30T14:45:00Z","v":41452,"vw":156.426652},{"c":156.28,"h":156.42,"l":156.27,"n":836,"o":156.35,"t":"2026-09-30T15:00:00Z","v":49522,"vw":156.353166},{"c":156.37,"h":156.4,"l":156.24,"n":586,"o":156.31,"t":"2026-09-30T15:15:00Z","v":21098,"vw":156.330236},{"c":156.16,"h":156.41,"l":156.16,"n":691,"o":156.38,"t":"2026-09-30T15:30:00Z","v":28905,"vw":156.301447},{"c":156.2,"h":156.26,"l":156.095,"n":566,"o":156.16,"t":"2026-09-30T15:45:00Z","v":22443,"vw":156.153199},{"c":156.38,"h":156.38,"l":156.18,"n":539,"o":156.19,"t":"2026-09-30T16:00:00Z","v":39342,"vw":156.296108},{"c":156.22,"h":156.355,"l":156.21,"n":413,"o":156.355,"t":"2026-09-30T16:15:00Z","v":20276,"vw":156.279202},{"c":156.305,"h":156.305,"l":156.17,"n":434,"o":156.1999,"t":"2026-09-30T16:30:00Z","v":24468,"vw":156.216031},{"c":156.225,"h":156.28,"l":156.175,"n":417,"o":156.28,"t":"2026-09-30T16:45:00Z","v":16873,"vw":156.227092},{"c":156.115,"h":156.25,"l":156.1,"n":448,"o":156.22,"t":"2026-09-30T17:00:00Z","v":21241,"vw":156.200809},{"c":156.08,"h":156.0824,"l":155.94,"n":1251,"o":156.06,"t":"2026-09-30T17:15:00Z","v":38548,"vw":156.025245},{"c":156.1501,"h":156.18,"l":156.045,"n":527,"o":156.08,"t":"2026-09-30T17:30:00Z","v":28163,"vw":156.123182},{"c":156.146,"h":156.15,"l":156.05,"n":1439,"o":156.135,"t":"2026-09-30T17:45:00Z","v":22501,"vw":156.102573},{"c":155.98,"h":156.14,"l":155.975,"n":496,"o":156.14,"t":"2026-09-30T18:00:00Z","v":61093,"vw":156.046292},{"c":155.84,"h":155.98,"l":155.7621,"n":667,"o":155.97,"t":"2026-09-30T18:15:00Z","v":47541,"vw":155.894722},{"c":155.8685,"h":155.88,"l":155.77,"n":521,"o":155.83,"t":"2026-09-30T18:30:00Z","v":56993,"vw":155.832853},{"c":155.83,"h":155.88,"l":155.7223,"n":599,"o":155.88,"t":"2026-09-30T18:45:00Z","v":23066,"vw":155.783007},{"c":155.83,"h":155.8339,"l":155.7512,"n":507,"o":155.83,"t":"2026-09-30T19:00:00Z","v":30599,"vw":155.789184},{"c":155.765,"h":155.8722,"l":155.755,"n":594,"o":155.82,"t":"2026-09-30T19:15:00Z","v":47437,"vw":155.807948},{"c":155.61,"h":155.76,"l":155.58,"n":1026,"o":155.76,"t":"2026-09-30T19:30:00Z","v":59890,"vw":155.669505},{"c":155.18,"h":155.59,"l":155.18,"n":1852,"o":155.58,"t":"2026-09-30T19:45:00Z","v":94475,"vw":155.462214},{"c":155.11,"h":155.2,"l":155.11,"n":42,"o":155.2,"t":"2026-09-30T20:00:00Z","v":6256,"vw":155.182837},{"c":155.095,"h":155.095,"l":155.095,"n":1,"o":155.095,"t":"2026-09-30T20:45:00Z","v":119,"vw":155.095},{"c":155.31,"h":155.31,"l":155.3,"n":10,"o":155.3,"t":"2026-09-30T21:45:00Z","v":1453,"vw":155.308571},{"c":155.08,"h":155.08,"l":155.08,"n":1,"o":155.08,"t":"2026-09-30T22:00:00Z","v":247,"vw":155.08},{"c":155.1,"h":155.1,"l":155.1,"n":7,"o":155.1,"t":"2026-10-01T08:45:00Z","v":388,"vw":155.1},{"c":155.76,"h":155.76,"l":155.76,"n":7,"o":155.76,"t":"2026-10-01T10:15:00Z","v":523,"vw":155.76},{"c":155.5,"h":155.5,"l":155.5,"n":8,"o":155.5,"t":"2026-10-01T13:15:00Z","v":445,"vw":155.5},{"c":154.865,"h":155.51,"l":154.84,"n":3295,"o":155.2,"t":"2026-10-01T13:30:00Z","v":140524,"vw":155.187291},{"c":154.775,"h":155.14,"l":154.77,"n":1132,"o":154.88,"t":"2026-10-01T13:45:00Z","v":55746,"vw":154.932064},{"c":154.535,"h":154.81,"l":154.24,"n":1622,"o":154.8,"t":"2026-10-01T14:00:00Z","v":98801,"vw":154.412859},{"c":154.3636,"h":154.66,"l":154.325,"n":1112,"o":154.5707,"t":"2026-10-01T14:15:00Z","v":96330,"vw":154.487541},{"c":154.6236,"h":154.72,"l":154.37,"n":1218,"o":154.37,"t":"2026-10-01T14:30:00Z","v":145174,"vw":154.529249},{"c":154.49,"h":154.725,"l":154.422,"n":973,"o":154.6,"t":"2026-10-01T14:45:00Z","v":52361,"vw":154.517517},{"c":154.495,"h":154.51,"l":154.25,"n":965,"o":154.5,"t":"2026-10-01T15:00:00Z","v":49424,"vw":154.365938},{"c":154.52,"h":154.65,"l":154.44,"n":973,"o":154.47,"t":"2026-10-01T15:15:00Z","v":49719,"vw":154.576311},{"c":154.58,"h":154.82,"l":154.41,"n":866,"o":154.51,"t":"2026-10-01T15:30:00Z","v":43843,"vw":154.624749},{"c":154.8687,"h":154.88,"l":154.6059,"n":737,"o":154.62,"t":"2026-10-01T15:45:00Z","v":37159,"vw":154.750469},{"c":154.85,"h":154.94,"l":154.825,"n":751,"o":154.88,"t":"2026-10-01T16:00:00Z","v":46204,"vw":154.874295},{"c":155.08,"h":155.13,"l":154.815,"n":585,"o":154.845,"t":"2026-10-01T16:15:00Z","v":172729,"vw":154.908362},{"c":155.23,"h":155.26,"l":155.0601,"n":486,"o":155.0601,"t":"2026-10-01T16:30:00Z","v":24297,"vw":155.184986},{"c":155.055,"h":155.24,"l":155,"n":592,"o":155.24,"t":"2026-10-01T16:45:00Z","v":27841,"vw":155.162367},{"c":155.12,"h":155.19,"l":155.01,"n":541,"o":155.05,"t":"2026-10-01T17:00:00Z","v":37933,"vw":155.107476},{"c":155.28,"h":155.39,"l":155.08,"n":609,"o":155.09,"t":"2026-10-01T17:15:00Z","v":28905,"vw":155.249429},{"c":155.51,"h":155.51,"l":155.26,"n":838,"o":155.26,"t":"2026-10-01T17:30:00Z","v":42988,"vw":155.385666},{"c":155.35,"h":155.5241,"l":155.27,"n":2417,"o":155.45,"t":"2026-10-01T17:45:00Z","v":35796,"vw":155.399848},{"c":155.34,"h":155.36,"l":155.085,"n":645,"o":155.36,"t":"2026-10-01T18:00:00Z","v":89296,"vw":155.189582},{"c":155.39,"h":155.45,"l":155.26,"n":725,"o":155.38,"t":"2026-10-01T18:15:00Z","v":54858,"vw":155.369382},{"c":155.34,"h":155.56,"l":155.33,"n":541,"o":155.37,"t":"2026-10-01T18:30:00Z","v":27398,"vw":155.411657},{"c":155.3899,"h":155.3899,"l":155.2781,"n":464,"o":155.33,"t":"2026-10-01T18:45:00Z","v":56375,"vw":155.330792},{"c":155.44,"h":155.44,"l":155.28,"n":584,"o":155.38,"t":"2026-10-01T19:00:00Z","v":25854,"vw":155.363612},{"c":155.36,"h":155.47,"l":155.3461,"n":835,"o":155.435,"t":"2026-10-01T19:15:00Z","v":49238,"vw":155.424266},{"c":155.38,"h":155.46,"l":155.3501,"n":1120,"o":155.3801,"t":"2026-10-01T19:30:00Z","v":77020,"vw":155.394832},{"c":155.36,"h":155.6,"l":155.28,"n":1826,"o":155.365,"t":"2026-10-01T19:45:00Z","v":155879,"vw":155.422888},{"c":155.35,"h":155.35,"l":155.35,"n":14,"o":155.35,"t":"2026-10-01T20:00:00Z","v":11227,"vw":155.35},{"c":155.737,"h":155.737,"l":155.737,"n":2,"o":155.737,"t":"2026-10-01T21:30:00Z","v":195,"vw":155.737},{"c":155.41,"h":155.41,"l":155.41,"n":1,"o":155.41,"t":"2026-10-01T22:00:00Z","v":133,"vw":155.41},{"c":154.52,"h":154.52,"l":154.52,"n":2,"o":154.52,"t":"2026-10-01T22:30:00Z","v":101,"vw":154.52},{"c":155.7,"h":155.7,"l":155.7,"n":2,"o":155.7,"t":"2026-10-01T22:45:00Z","v":122,"vw":155.7},{"c":155.56,"h":155.56,"l":155.55,"n":8,"o":155.55,"t":"2026-10-02T10:00:00Z","v":541,"vw":155.556},{"c":155.75,"h":155.75,"l":155.75,"n":11,"o":155.75,"t":"2026-10-02T11:45:00Z","v":262,"vw":155.75},{"c":156,"h":156,"l":156,"n":6,"o":156,"t":"2026-10-02T12:30:00Z","v":559,"vw":156},{"c":156.3,"h":156.3,"l":156.25,"n":7,"o":156.25,"t":"2026-10-02T12:45:00Z","v":1956,"vw":156.268051},{"c":156.24,"h":156.24,"l":156.24,"n":4,"o":156.24,"t":"2026-10-02T13:15:00Z","v":325,"vw":156.24},{"c":156.4999,"h":156.525,"l":155.83,"n":2001,"o":156.05,"t":"2026-10-02T13:30:00Z","v":87865,"vw":156.141936},{"c":156.22,"h":156.778,"l":156.085,"n":1131,"o":156.52,"t":"2026-10-02T13:45:00Z","v":78629,"vw":156.431599},{"c":156.335,"h":156.4118,"l":156.1,"n":952,"o":156.1,"t":"2026-10-02T14:00:00Z","v":56037,"vw":156.267597},{"c":156.51,"h":156.51,"l":156.23,"n":899,"o":156.29,"t":"2026-10-02T14:15:00Z","v":41307,"vw":156.374886},{"c":156.6,"h":156.625,"l":156.3463,"n":823,"o":156.4,"t":"2026-10-02T14:30:00Z","v":51432,"vw":156.492415},{"c":156.411,"h":156.65,"l":156.41,"n":751,"o":156.5171,"t":"2026-10-02T14:45:00Z","v":46322,"vw":156.528672},{"c":155.99,"h":156.46,"l":155.94,"n":941,"o":156.46,"t":"2026-10-02T15:00:00Z","v":51573,"vw":156.119125},{"c":156.12,"h":156.12,"l":155.85,"n":760,"o":156.1,"t":"2026-10-02T15:15:00Z","v":36552,"vw":155.993183},{"c":156.28,"h":156.35,"l":156.09,"n":827,"o":156.125,"t":"2026-10-02T15:30:00Z","v":38480,"vw":156.253688},{"c":156.23,"h":156.33,"l":156.21,"n":641,"o":156.24,"t":"2026-10-02T15:45:00Z","v":36774,"vw":156.270187},{"c":156.205,"h":156.36,"l":156.1706,"n":792,"o":156.28,"t":"2026-10-02T16:00:00Z","v":25009,"vw":156.246814},{"c":156.18,"h":156.2371,"l":156.115,"n":545,"o":156.2,"t":"2026-10-02T16:15:00Z","v":38140,"vw":156.171444},{"c":156.24,"h":156.3297,"l":156.17,"n":506,"o":156.21,"t":"2026-10-02T16:30:00Z","v":20809,"vw":156.230948},{"c":156.27,"h":156.355,"l":156.21,"n":486,"o":156.27,"t":"2026-10-02T16:45:00Z","v":27276,"vw":156.29441},{"c":156.235,"h":156.4,"l":156.23,"n":475,"o":156.3,"t":"2026-10-02T17:00:00Z","v":23967,"vw":156.330529},{"c":156.115,"h":156.32,"l":156.08,"n":615,"o":156.26,"t":"2026-10-02T17:15:00Z","v":32542,"vw":156.230861},{"c":156.22,"h":156.28,"l":156.11,"n":1000,"o":156.11,"t":"2026-10-02T17:30:00Z","v":60675,"vw":156.186863},{"c":156.27,"h":156.31,"l":156.15,"n":1521,"o":156.24,"t":"2026-10-02T17:45:00Z","v":25196,"vw":156.250233},{"c":156.33,"h":156.335,"l":156.2311,"n":500,"o":156.3018,"t":"2026-10-02T18:00:00Z","v":28461,"vw":156.290054},{"c":156.25,"h":156.31,"l":156.17,"n":548,"o":156.31,"t":"2026-10-02T18:15:00Z","v":39744,"vw":156.233842},{"c":156.4041,"h":156.415,"l":156.24,"n":501,"o":156.27,"t":"2026-10-02T18:30:00Z","v":28552,"vw":156.304887},{"c":156.42,"h":156.4201,"l":156.3601,"n":510,"o":156.41,"t":"2026-10-02T18:45:00Z","v":107211,"vw":156.386155},{"c":156.41,"h":156.43,"l":156.35,"n":662,"o":156.42,"t":"2026-10-02T19:00:00Z","v":38149,"vw":156.392798},{"c":156.47,"h":156.52,"l":156.4,"n":611,"o":156.4153,"t":"2026-10-02T19:15:00Z","v":36868,"vw":156.469873},{"c":156.5,"h":156.56,"l":156.45,"n":835,"o":156.49,"t":"2026-10-02T19:30:00Z","v":80257,"vw":156.507792},{"c":156.415,"h":156.58,"l":156.38,"n":1097,"o":156.5,"t":"2026-10-02T19:45:00Z","v":72336,"vw":156.464342},{"c":156.659,"h":156.659,"l":156.46,"n":16,"o":156.46,"t":"2026-10-02T20:00:00Z","v":17201,"vw":156.462127},{"c":156.53,"h":156.53,"l":156.53,"n":2,"o":156.53,"t":"2026-10-02T23:15:00Z","v":310,"vw":156.53},{"c":156.42,"h":156.42,"l":156.42,"n":25,"o":156.42,"t":"2026-10-02T23:30:00Z","v":466,"vw":156.42},{"c":156.74,"h":156.74,"l":156.69,"n":11,"o":156.69,"t":"2026-10-05T11:00:00Z","v":390,"vw":156.708553},{"c":157.1193,"h":157.1193,"l":157.1193,"n":1,"o":157.1193,"t":"2026-10-05T11:15:00Z","v":100,"vw":157.1193},{"c":156.25,"h":156.25,"l":156,"n":38,"o":156,"t":"2026-10-05T11:30:00Z","v":461,"vw":156.077298},{"c":155.11,"h":155.11,"l":155.11,"n":1,"o":155.11,"t":"2026-10-05T12:00:00Z","v":615,"vw":155.11},{"c":155.505,"h":156.5203,"l":155.4801,"n":3056,"o":156.425,"t":"2026-10-05T13:30:00Z","v":116343,"vw":156.139092},{"c":155.765,"h":155.765,"l":155.385,"n":1421,"o":155.48,"t":"2026-10-05T13:45:00Z","v":102056,"vw":155.521365},{"c":156.28,"h":156.33,"l":155.7,"n":1253,"o":155.73,"t":"2026-10-05T14:00:00Z","v":98145,"vw":156.089311},{"c":156.45,"h":156.55,"l":156.2448,"n":1055,"o":156.2448,"t":"2026-10-05T14:15:00Z","v":71345,"vw":156.46067},{"c":156.48,"h":156.485,"l":156.27,"n":1480,"o":156.47,"t":"2026-10-05T14:30:00Z","v":46261,"vw":156.376663},{"c":156.5801,"h":156.5801,"l":156.385,"n":707,"o":156.465,"t":"2026-10-05T14:45:00Z","v":24580,"vw":156.46972},{"c":156.49,"h":156.6,"l":156.44,"n":756,"o":156.5899,"t":"2026-10-05T15:00:00Z","v":38727,"vw":156.513096},{"c":156.6,"h":156.6,"l":156.42,"n":694,"o":156.5101,"t":"2026-10-05T15:15:00Z","v":109572,"vw":156.455272},{"c":156.75,"h":156.77,"l":156.62,"n":649,"o":156.6396,"t":"2026-10-05T15:30:00Z","v":32959,"vw":156.689167},{"c":156.765,"h":156.765,"l":156.675,"n":523,"o":156.73,"t":"2026-10-05T15:45:00Z","v":25898,"vw":156.721718},{"c":156.854,"h":156.86,"l":156.73,"n":668,"o":156.75,"t":"2026-10-05T16:00:00Z","v":54061,"vw":156.756028},{"c":156.8824,"h":156.92,"l":156.83,"n":480,"o":156.85,"t":"2026-10-05T16:15:00Z","v":16395,"vw":156.860771},{"c":157.118,"h":157.14,"l":156.905,"n":614,"o":156.9099,"t":"2026-10-05T16:30:00Z","v":35248,"vw":156.995985},{"c":157.05,"h":157.16,"l":157.045,"n":521,"o":157.13,"t":"2026-10-05T16:45:00Z","v":22578,"vw":157.095128},{"c":157.02,"h":157.03,"l":156.96,"n":382,"o":157.03,"t":"2026-10-05T17:00:00Z","v":14843,"vw":157.002128},{"c":157.0169,"h":157.05,"l":156.9924,"n":437,"o":157.01,"t":"2026-10-05T17:15:00Z","v":15829,"vw":157.022715},{"c":157.04,"h":157.0401,"l":156.9501,"n":666,"o":156.995,"t":"2026-10-05T17:30:00Z","v":35162,"vw":156.993608},{"c":157.16,"h":157.16,"l":157.01,"n":2077,"o":157.03,"t":"2026-10-05T17:45:00Z","v":35229,"vw":157.074127},{"c":157.12,"h":157.2,"l":157.1,"n":391,"o":157.17,"t":"2026-10-05T18:00:00Z","v":29195,"vw":157.142403},{"c":157.13,"h":157.14,"l":157.08,"n":423,"o":157.12,"t":"2026-10-05T18:15:00Z","v":64338,"vw":157.124715},{"c":157.1,"h":157.1408,"l":157.08,"n":567,"o":157.12,"t":"2026-10-05T18:30:00Z","v":28593,"vw":157.113365},{"c":157.13,"h":157.13,"l":157.01,"n":650,"o":157.095,"t":"2026-10-05T18:45:00Z","v":90652,"vw":157.044493},{"c":157.22,"h":157.22,"l":157.11,"n":731,"o":157.13,"t":"2026-10-05T19:00:00Z","v":50338,"vw":157.149166},{"c":157.18,"h":157.28,"l":157.16,"n":738,"o":157.2,"t":"2026-10-05T19:15:00Z","v":47014,"vw":157.216497},{"c":157.09,"h":157.1829,"l":157.03,"n":901,"o":157.1829,"t":"2026-10-05T19:30:00Z","v":54529,"vw":157.093625},{"c":157.01,"h":157.06,"l":156.74,"n":1324,"o":157.06,"t":"2026-10-05T19:45:00Z","v":82360,"vw":156.887884},{"c":156.8463,"h":157.03,"l":156.8463,"n":29,"o":157.03,"t":"2026-10-05T20:00:00Z","v":4620,"vw":156.995811},{"c":156.6637,"h":156.6637,"l":156.6637,"n":1,"o":156.6637,"t":"2026-10-05T20:15:00Z","v":191,"vw":156.6637},{"c":157.45,"h":157.45,"l":157.45,"n":1,"o":157.45,"t":"2026-10-05T20:45:00Z","v":100,"vw":157.45},{"c":157.35,"h":157.5,"l":157.35,"n":23,"o":157.5,"t":"2026-10-05T21:15:00Z","v":1596,"vw":157.478436},{"c":156.81,"h":156.81,"l":156.81,"n":1,"o":156.81,"t":"2026-10-05T21:30:00Z","v":240,"vw":156.81},{"c":157,"h":157.02,"l":157,"n":27,"o":157.02,"t":"2026-10-05T22:00:00Z","v":4616,"vw":157.000686},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-05T22:15:00Z","v":412,"vw":157},{"c":157.25,"h":157.25,"l":157.25,"n":2,"o":157.25,"t":"2026-10-05T22:30:00Z","v":120,"vw":157.25},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-05T23:00:00Z","v":467,"vw":157},{"c":157.46,"h":157.9,"l":157.46,"n":4,"o":157.9,"t":"2026-10-06T12:15:00Z","v":421,"vw":157.793976},{"c":157.46,"h":157.46,"l":157.46,"n":6,"o":157.46,"t":"2026-10-06T12:30:00Z","v":780,"vw":157.46},{"c":157.6697,"h":157.6697,"l":157.6697,"n":1,"o":157.6697,"t":"2026-10-06T13:15:00Z","v":130,"vw":157.6697},{"c":157.56,"h":157.68,"l":157.4,"n":1869,"o":157.42,"t":"2026-10-06T13:30:00Z","v":85450,"vw":157.512302},{"c":157.92,"h":157.9499,"l":157.585,"n":848,"o":157.585,"t":"2026-10-06T13:45:00Z","v":51400,"vw":157.791001},{"c":158.13,"h":158.267,"l":157.89,"n":1146,"o":157.91,"t":"2026-10-06T14:00:00Z","v":76929,"vw":158.105228},{"c":157.87,"h":158.2199,"l":157.8,"n":936,"o":158.13,"t":"2026-10-06T14:15:00Z","v":93274,"vw":157.956849},{"c":158.02,"h":158.125,"l":157.86,"n":910,"o":157.8643,"t":"2026-10-06T14:30:00Z","v":31591,"vw":158.023418},{"c":158.12,"h":158.1399,"l":157.96,"n":771,"o":158.045,"t":"2026-10-06T14:45:00Z","v":78925,"vw":158.053307},{"c":158.375,"h":158.375,"l":158.1201,"n":783,"o":158.1201,"t":"2026-10-06T15:00:00Z","v":35114,"vw":158.214139},{"c":158.52,"h":158.59,"l":158.4,"n":763,"o":158.4083,"t":"2026-10-06T15:15:00Z","v":41646,"vw":158.495648},{"c":158.48,"h":158.51,"l":158.45,"n":665,"o":158.51,"t":"2026-10-06T15:30:00Z","v":33022,"vw":158.485273},{"c":158.56,"h":158.575,"l":158.4151,"n":570,"o":158.47,"t":"2026-10-06T15:45:00Z","v":27387,"vw":158.517247},{"c":158.59,"h":158.61,"l":158.4901,"n":531,"o":158.575,"t":"2026-10-06T16:00:00Z","v":22156,"vw":158.547349},{"c":158.5,"h":158.6,"l":158.49,"n":550,"o":158.595,"t":"2026-10-06T16:15:00Z","v":71836,"vw":158.509164},{"c":158.46,"h":158.56,"l":158.46,"n":526,"o":158.48,"t":"2026-10-06T16:30:00Z","v":20611,"vw":158.497598},{"c":158.3699,"h":158.475,"l":158.34,"n":527,"o":158.47,"t":"2026-10-06T16:45:00Z","v":21542,"vw":158.407365},{"c":158.3299,"h":158.405,"l":158.3,"n":480,"o":158.35,"t":"2026-10-06T17:00:00Z","v":24988,"vw":158.353108},{"c":158.35,"h":158.365,"l":158.23,"n":536,"o":158.335,"t":"2026-10-06T17:15:00Z","v":26477,"vw":158.290713},{"c":158.405,"h":158.44,"l":158.31,"n":596,"o":158.35,"t":"2026-10-06T17:30:00Z","v":31771,"vw":158.382844},{"c":158.36,"h":158.435,"l":158.35,"n":1242,"o":158.41,"t":"2026-10-06T17:45:00Z","v":23434,"vw":158.389192},{"c":158.38,"h":158.42,"l":158.35,"n":519,"o":158.37,"t":"2026-10-06T18:00:00Z","v":31692,"vw":158.38151},{"c":158.26,"h":158.4,"l":158.24,"n":550,"o":158.38,"t":"2026-10-06T18:15:00Z","v":36385,"vw":158.334398},{"c":158.375,"h":158.4,"l":158.26,"n":444,"o":158.26,"t":"2026-10-06T18:30:00Z","v":21572,"vw":158.332682},{"c":158.48,"h":158.49,"l":158.375,"n":538,"o":158.375,"t":"2026-10-06T18:45:00Z","v":27763,"vw":158.43588},{"c":158.45,"h":158.5,"l":158.43,"n":586,"o":158.46,"t":"2026-10-06T19:00:00Z","v":38596,"vw":158.464787},{"c":158.3,"h":158.45,"l":158.285,"n":707,"o":158.435,"t":"2026-10-06T19:15:00Z","v":57113,"vw":158.37165},{"c":158.36,"h":158.42,"l":158.3,"n":676,"o":158.31,"t":"2026-10-06T19:30:00Z","v":37024,"vw":158.3579},{"c":158.36,"h":158.362,"l":158.26,"n":924,"o":158.34,"t":"2026-10-06T19:45:00Z","v":61958,"vw":158.31867},{"c":158,"h":158.37,"l":158,"n":14,"o":158.37,"t":"2026-10-06T20:00:00Z","v":5688,"vw":158.363471},{"c":158.0301,"h":158.0301,"l":158.0301,"n":1,"o":158.0301,"t":"2026-10-06T20:15:00Z","v":2399,"vw":158.0301},{"c":158.5573,"h":158.5573,"l":158.5573,"n":3,"o":158.5573,"t":"2026-10-06T20:30:00Z","v":131,"vw":158.5573},{"c":158.52,"h":158.52,"l":158.52,"n":1,"o":158.52,"t":"2026-10-06T21:45:00Z","v":127,"vw":158.52},{"c":158.52,"h":158.52,"l":158.52,"n":2,"o":158.52,"t":"2026-10-06T22:00:00Z","v":250,"vw":158.52},{"c":158.1511,"h":158.1511,"l":158.1511,"n":2,"o":158.1511,"t":"2026-10-06T23:30:00Z","v":106,"vw":158.1511},{"c":158.54,"h":158.54,"l":158.54,"n":7,"o":158.54,"t":"2026-10-07T11:00:00Z","v":168,"vw":158.54},{"c":157.75,"h":158.23,"l":157.75,"n":18,"o":158.23,"t":"2026-10-07T12:15:00Z","v":919,"vw":157.872359},{"c":157.8,"h":157.8,"l":157.8,"n":2,"o":157.8,"t":"2026-10-07T13:00:00Z","v":137,"vw":157.8},{"c":157.92,"h":157.92,"l":157.8,"n":55,"o":157.8,"t":"2026-10-07T13:15:00Z","v":3536,"vw":157.890085},{"c":157.59,"h":157.87,"l":157.59,"n":1790,"o":157.63,"t":"2026-10-07T13:30:00Z","v":114697,"vw":157.686553},{"c":157.32,"h":157.66,"l":157.29,"n":1057,"o":157.55,"t":"2026-10-07T13:45:00Z","v":62213,"vw":157.486099},{"c":157.28,"h":157.405,"l":157.26,"n":792,"o":157.32,"t":"2026-10-07T14:00:00Z","v":27637,"vw":157.31708},{"c":157.2992,"h":157.46,"l":157.25,"n":853,"o":157.32,"t":"2026-10-07T14:15:00Z","v":53877,"vw":157.319837},{"c":157.12,"h":157.3899,"l":157.12,"n":927,"o":157.285,"t":"2026-10-07T14:30:00Z","v":28225,"vw":157.279748},{"c":157.31,"h":157.34,"l":157.08,"n":707,"o":157.09,"t":"2026-10-07T14:45:00Z","v":34309,"vw":157.193751},{"c":157.3,"h":157.31,"l":157.165,"n":707,"o":157.28,"t":"2026-10-07T15:00:00Z","v":19332,"vw":157.222291},{"c":157.17,"h":157.28,"l":157.07,"n":673,"o":157.25,"t":"2026-10-07T15:15:00Z","v":23251,"vw":157.174352},{"c":157.31,"h":157.37,"l":157.19,"n":611,"o":157.2,"t":"2026-10-07T15:30:00Z","v":24260,"vw":157.273491},{"c":157.53,"h":157.55,"l":157.31,"n":516,"o":157.31,"t":"2026-10-07T15:45:00Z","v":30803,"vw":157.441303},{"c":157.56,"h":157.59,"l":157.49,"n":677,"o":157.5596,"t":"2026-10-07T16:00:00Z","v":30134,"vw":157.551197},{"c":157.63,"h":157.63,"l":157.53,"n":457,"o":157.55,"t":"2026-10-07T16:15:00Z","v":16246,"vw":157.560686},{"c":157.5,"h":157.65,"l":157.4804,"n":510,"o":157.6,"t":"2026-10-07T16:30:00Z","v":62284,"vw":157.600049},{"c":157.4801,"h":157.5799,"l":157.42,"n":501,"o":157.53,"t":"2026-10-07T16:45:00Z","v":21187,"vw":157.475474},{"c":157.6636,"h":157.6636,"l":157.44,"n":606,"o":157.46,"t":"2026-10-07T17:00:00Z","v":38336,"vw":157.548086},{"c":157.6396,"h":157.7,"l":157.6,"n":415,"o":157.66,"t":"2026-10-07T17:15:00Z","v":19894,"vw":157.650529},{"c":157.65,"h":157.69,"l":157.59,"n":533,"o":157.61,"t":"2026-10-07T17:30:00Z","v":19597,"vw":157.63909},{"c":157.56,"h":157.65,"l":157.54,"n":1672,"o":157.63,"t":"2026-10-07T17:45:00Z","v":27326,"vw":157.58334},{"c":157.53,"h":157.64,"l":157.51,"n":432,"o":157.57,"t":"2026-10-07T18:00:00Z","v":27148,"vw":157.558549},{"c":157.5401,"h":157.57,"l":157.49,"n":536,"o":157.53,"t":"2026-10-07T18:15:00Z","v":36324,"vw":157.528073},{"c":157.56,"h":157.61,"l":157.48,"n":502,"o":157.53,"t":"2026-10-07T18:30:00Z","v":50075,"vw":157.540328},{"c":157.56,"h":157.58,"l":157.53,"n":477,"o":157.56,"t":"2026-10-07T18:45:00Z","v":40954,"vw":157.559442},{"c":157.54,"h":157.64,"l":157.53,"n":596,"o":157.56,"t":"2026-10-07T19:00:00Z","v":31872,"vw":157.592326},{"c":157.53,"h":157.56,"l":157.47,"n":481,"o":157.52,"t":"2026-10-07T19:15:00Z","v":36424,"vw":157.506481},{"c":157.52,"h":157.58,"l":157.49,"n":606,"o":157.52,"t":"2026-10-07T19:30:00Z","v":36288,"vw":157.53022},{"c":157.4287,"h":157.54,"l":157.42,"n":858,"o":157.5,"t":"2026-10-07T19:45:00Z","v":70042,"vw":157.463142},{"c":157.4527,"h":157.4527,"l":157.45,"n":18,"o":157.45,"t":"2026-10-07T20:00:00Z","v":7018,"vw":157.450039},{"c":157.1,"h":157.1,"l":157.1,"n":20,"o":157.1,"t":"2026-10-08T08:00:00Z","v":514,"vw":157.1},{"c":157,"h":157,"l":157,"n":20,"o":157,"t":"2026-10-08T09:15:00Z","v":246,"vw":157},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-08T11:15:00Z","v":153,"vw":157},{"c":157.39,"h":157.39,"l":157.39,"n":4,"o":157.39,"t":"2026-10-08T11:30:00Z","v":190,"vw":157.39},{"c":156.93,"h":157.33,"l":156.93,"n":7,"o":157.27,"t":"2026-10-08T12:15:00Z","v":1266,"vw":157.24479},{"c":157.21,"h":157.21,"l":157.21,"n":1,"o":157.21,"t":"2026-10-08T13:15:00Z","v":100,"vw":157.21},{"c":157.26,"h":157.32,"l":157,"n":1275,"o":157.08,"t":"2026-10-08T13:30:00Z","v":70124,"vw":157.125985},{"c":157.56,"h":157.61,"l":157.315,"n":672,"o":157.345,"t":"2026-10-08T13:45:00Z","v":42415,"vw":157.540514},{"c":157.4501,"h":157.615,"l":157.4501,"n":592,"o":157.57,"t":"2026-10-08T14:00:00Z","v":21895,"vw":157.550773},{"c":157.3499,"h":157.4848,"l":157.25,"n":567,"o":157.42,"t":"2026-10-08T14:15:00Z","v":19898,"vw":157.406046},{"c":157.29,"h":157.385,"l":157.2163,"n":670,"o":157.35,"t":"2026-10-08T14:30:00Z","v":51015,"vw":157.344811},{"c":157.3,"h":157.31,"l":157.17,"n":549,"o":157.3,"t":"2026-10-08T14:45:00Z","v":31322,"vw":157.259452},{"c":157.1,"h":157.31,"l":157.1,"n":621,"o":157.29,"t":"2026-10-08T15:00:00Z","v":24329,"vw":157.235295},{"c":157.14,"h":157.1425,"l":157.0401,"n":519,"o":157.07,"t":"2026-10-08T15:15:00Z","v":21603,"vw":157.065938},{"c":157.31,"h":157.31,"l":157.12,"n":655,"o":157.13,"t":"2026-10-08T15:30:00Z","v":35553,"vw":157.197639},{"c":157.31,"h":157.35,"l":157.24,"n":533,"o":157.33,"t":"2026-10-08T15:45:00Z","v":23563,"vw":157.294805},{"c":157.45,"h":157.45,"l":157.3023,"n":419,"o":157.32,"t":"2026-10-08T16:00:00Z","v":21282,"vw":157.389173},{"c":157.45,"h":157.78,"l":157.44,"n":537,"o":157.4599,"t":"2026-10-08T16:15:00Z","v":35472,"vw":157.561344},{"c":157.44,"h":157.49,"l":157.35,"n":379,"o":157.43,"t":"2026-10-08T16:30:00Z","v":16121,"vw":157.436874},{"c":157.6147,"h":157.615,"l":157.35,"n":398,"o":157.48,"t":"2026-10-08T16:45:00Z","v":21506,"vw":157.500555},{"c":157.765,"h":157.8,"l":157.47,"n":521,"o":157.59,"t":"2026-10-08T17:00:00Z","v":30280,"vw":157.604219},{"c":157.76,"h":157.8801,"l":157.72,"n":384,"o":157.7799,"t":"2026-10-08T17:15:00Z","v":12674,"vw":157.801847},{"c":158.15,"h":158.1599,"l":157.83,"n":591,"o":157.83,"t":"2026-10-08T17:30:00Z","v":19419,"vw":157.942097},{"c":158,"h":158.18,"l":157.9197,"n":1102,"o":158.135,"t":"2026-10-08T17:45:00Z","v":20109,"vw":158.026669},{"c":158.06,"h":158.1,"l":157.98,"n":426,"o":158.01,"t":"2026-10-08T18:00:00Z","v":33934,"vw":158.043879},{"c":157.94,"h":158.1298,"l":157.9,"n":771,"o":158.07,"t":"2026-10-08T18:15:00Z","v":44040,"vw":157.993867},{"c":157.995,"h":158.03,"l":157.8696,"n":593,"o":157.92,"t":"2026-10-08T18:30:00Z","v":44174,"vw":157.94964},{"c":158.025,"h":158.07,"l":158,"n":430,"o":158.025,"t":"2026-10-08T18:45:00Z","v":23934,"vw":158.029655},{"c":158.17,"h":158.1745,"l":157.97,"n":598,"o":157.99,"t":"2026-10-08T19:00:00Z","v":32865,"vw":158.054475},{"c":158.22,"h":158.33,"l":158.13,"n":655,"o":158.15,"t":"2026-10-08T19:15:00Z","v":65768,"vw":158.202915},{"c":158.13,"h":158.2292,"l":158.105,"n":853,"o":158.21,"t":"2026-10-08T19:30:00Z","v":50194,"vw":158.169065},{"c":158.25,"h":158.3,"l":158.1,"n":1158,"o":158.13,"t":"2026-10-08T19:45:00Z","v":80130,"vw":158.193688},{"c":158.25,"h":158.25,"l":158.25,"n":13,"o":158.25,"t":"2026-10-08T20:00:00Z","v":10708,"vw":158.25},{"c":158.3,"h":158.3,"l":158.3,"n":3,"o":158.3,"t":"2026-10-08T20:30:00Z","v":128,"vw":158.3},{"c":158.2901,"h":158.2901,"l":158.2901,"n":1,"o":158.2901,"t":"2026-10-08T23:15:00Z","v":100,"vw":158.2901},{"c":158.26,"h":158.29,"l":158.26,"n":11,"o":158.29,"t":"2026-10-08T23:30:00Z","v":212,"vw":158.275},{"c":158.66,"h":158.66,"l":158.56,"n":6,"o":158.56,"t":"2026-10-09T11:30:00Z","v":510,"vw":158.626443},{"c":158.3,"h":158.3,"l":158.3,"n":6,"o":158.3,"t":"2026-10-09T13:15:00Z","v":253,"vw":158.3},{"c":158.435,"h":158.6045,"l":158.09,"n":1438,"o":158.19,"t":"2026-10-09T13:30:00Z","v":63652,"vw":158.313682},{"c":158.6204,"h":158.6204,"l":158.385,"n":563,"o":158.44,"t":"2026-10-09T13:45:00Z","v":31410,"vw":158.489708},{"c":158.5599,"h":158.63,"l":158.39,"n":576,"o":158.63,"t":"2026-10-09T14:00:00Z","v":21066,"vw":158.523821},{"c":158.52,"h":158.615,"l":158.4501,"n":586,"o":158.555,"t":"2026-10-09T14:15:00Z","v":86369,"vw":158.525609},{"c":158.4337,"h":158.53,"l":158.41,"n":579,"o":158.51,"t":"2026-10-09T14:30:00Z","v":24969,"vw":158.459462},{"c":158.585,"h":158.62,"l":158.46,"n":427,"o":158.46,"t":"2026-10-09T14:45:00Z","v":24697,"vw":158.552231},{"c":158.7725,"h":158.78,"l":158.53,"n":508,"o":158.59,"t":"2026-10-09T15:00:00Z","v":25440,"vw":158.593795},{"c":158.72,"h":158.865,"l":158.68,"n":664,"o":158.82,"t":"2026-10-09T15:15:00Z","v":75768,"vw":158.788211},{"c":158.52,"h":158.72,"l":158.49,"n":756,"o":158.7,"t":"2026-10-09T15:30:00Z","v":48884,"vw":158.620032},{"c":158.52,"h":158.5309,"l":158.44,"n":549,"o":158.4901,"t":"2026-10-09T15:45:00Z","v":29443,"vw":158.490449},{"c":158.5898,"h":158.59,"l":158.475,"n":770,"o":158.5197,"t":"2026-10-09T16:00:00Z","v":94707,"vw":158.518049},{"c":158.68,"h":158.69,"l":158.59,"n":395,"o":158.59,"t":"2026-10-09T16:15:00Z","v":17120,"vw":158.642757},{"c":158.67,"h":158.71,"l":158.63,"n":282,"o":158.6801,"t":"2026-10-09T16:30:00Z","v":15498,"vw":158.666477},{"c":158.735,"h":158.75,"l":158.665,"n":372,"o":158.665,"t":"2026-10-09T16:45:00Z","v":21831,"vw":158.709006},{"c":158.739,"h":158.8199,"l":158.735,"n":353,"o":158.74,"t":"2026-10-09T17:00:00Z","v":14166,"vw":158.771393},{"c":158.72,"h":158.7387,"l":158.6418,"n":338,"o":158.7387,"t":"2026-10-09T17:15:00Z","v":12985,"vw":158.700505},{"c":158.79,"h":158.79,"l":158.71,"n":487,"o":158.71,"t":"2026-10-09T17:30:00Z","v":32431,"vw":158.768875},{"c":158.875,"h":158.875,"l":158.749,"n":1302,"o":158.78,"t":"2026-10-09T17:45:00Z","v":21897,"vw":158.777608},{"c":158.8998,"h":158.93,"l":158.86,"n":273,"o":158.87,"t":"2026-10-09T18:00:00Z","v":15967,"vw":158.888023},{"c":158.869,"h":158.8853,"l":158.85,"n":424,"o":158.88,"t":"2026-10-09T18:15:00Z","v":27427,"vw":158.86979},{"c":158.76,"h":158.8699,"l":158.75,"n":367,"o":158.865,"t":"2026-10-09T18:30:00Z","v":23365,"vw":158.824815},{"c":158.85,"h":158.855,"l":158.7,"n":494,"o":158.77,"t":"2026-10-09T18:45:00Z","v":32171,"vw":158.776693},{"c":158.86,"h":158.92,"l":158.8426,"n":445,"o":158.85,"t":"2026-10-09T19:00:00Z","v":30995,"vw":158.878586},{"c":158.88,"h":158.9201,"l":158.84,"n":402,"o":158.85,"t":"2026-10-09T19:15:00Z","v":29605,"vw":158.866734},{"c":158.82,"h":158.8994,"l":158.82,"n":672,"o":158.86,"t":"2026-10-09T19:30:00Z","v":56899,"vw":158.874439},{"c":158.7,"h":158.84,"l":158.63,"n":763,"o":158.83,"t":"2026-10-09T19:45:00Z","v":48708,"vw":158.687823},{"c":158.7,"h":158.75,"l":158.7,"n":14,"o":158.75,"t":"2026-10-09T20:00:00Z","v":4176,"vw":158.746995},{"c":159,"h":159,"l":158.92,"n":53,"o":158.92,"t":"2026-10-12T08:00:00Z","v":788,"vw":158.981777},{"c":158.8394,"h":158.8394,"l":158.8394,"n":3,"o":158.8394,"t":"2026-10-12T11:00:00Z","v":259,"vw":158.8394},{"c":158.995,"h":159.25,"l":158.94,"n":2354,"o":158.94,"t":"2026-10-12T13:30:00Z","v":116142,"vw":159.089708},{"c":159.08,"h":159.08,"l":158.91,"n":826,"o":159.045,"t":"2026-10-12T13:45:00Z","v":39330,"vw":158.98593},{"c":159.16,"h":159.2201,"l":159.04,"n":727,"o":159.09,"t":"2026-10-12T14:00:00Z","v":36814,"vw":159.098075},{"c":159.06,"h":159.18,"l":159.06,"n":691,"o":159.13,"t":"2026-10-12T14:15:00Z","v":26849,"vw":159.107638},{"c":159.02,"h":159.12,"l":158.995,"n":698,"o":159.045,"t":"2026-10-12T14:30:00Z","v":32264,"vw":159.060226},{"c":159.06,"h":159.11,"l":158.96,"n":651,"o":159.005,"t":"2026-10-12T14:45:00Z","v":134284,"vw":158.995023},{"c":159.07,"h":159.08,"l":158.99,"n":581,"o":159.04,"t":"2026-10-12T15:00:00Z","v":29425,"vw":159.016522},{"c":159.14,"h":159.14,"l":159.045,"n":581,"o":159.08,"t":"2026-10-12T15:15:00Z","v":25889,"vw":159.074551},{"c":159.24,"h":159.27,"l":159.11,"n":612,"o":159.1445,"t":"2026-10-12T15:30:00Z","v":37241,"vw":159.18523},{"c":159.215,"h":159.25,"l":159.175,"n":533,"o":159.23,"t":"2026-10-12T15:45:00Z","v":23931,"vw":159.224474},{"c":159.22,"h":159.33,"l":159.21,"n":692,"o":159.21,"t":"2026-10-12T16:00:00Z","v":36761,"vw":159.274233},{"c":159.2,"h":159.2899,"l":159.14,"n":465,"o":159.21,"t":"2026-10-12T16:15:00Z","v":23411,"vw":159.203263},{"c":159.19,"h":159.21,"l":159.17,"n":347,"o":159.17,"t":"2026-10-12T16:30:00Z","v":15360,"vw":159.194868},{"c":159.2491,"h":159.2586,"l":159.15,"n":437,"o":159.185,"t":"2026-10-12T16:45:00Z","v":24520,"vw":159.198396},{"c":159.36,"h":159.36,"l":159.225,"n":491,"o":159.245,"t":"2026-10-12T17:00:00Z","v":31874,"vw":159.312828},{"c":159.27,"h":159.35,"l":159.23,"n":470,"o":159.33,"t":"2026-10-12T17:15:00Z","v":25894,"vw":159.294587},{"c":159.215,"h":159.29,"l":159.2,"n":558,"o":159.2899,"t":"2026-10-12T17:30:00Z","v":36008,"vw":159.238231},{"c":159.23,"h":159.24,"l":159.165,"n":1799,"o":159.2186,"t":"2026-10-12T17:45:00Z","v":32198,"vw":159.201456},{"c":159.155,"h":159.25,"l":159.155,"n":447,"o":159.24,"t":"2026-10-12T18:00:00Z","v":70824,"vw":159.186651},{"c":159.1,"h":159.1653,"l":159.1,"n":440,"o":159.155,"t":"2026-10-12T18:15:00Z","v":16947,"vw":159.129744},{"c":159.14,"h":159.14,"l":159.075,"n":413,"o":159.095,"t":"2026-10-12T18:30:00Z","v":20829,"vw":159.102732},{"c":159.15,"h":159.16,"l":159.075,"n":450,"o":159.1307,"t":"2026-10-12T18:45:00Z","v":23895,"vw":159.118711},{"c":159.0861,"h":159.15,"l":159.075,"n":455,"o":159.14,"t":"2026-10-12T19:00:00Z","v":21270,"vw":159.108735},{"c":159.07,"h":159.1,"l":159.04,"n":517,"o":159.09,"t":"2026-10-12T19:15:00Z","v":27518,"vw":159.074508},{"c":159.0995,"h":159.14,"l":159.06,"n":536,"o":159.07,"t":"2026-10-12T19:30:00Z","v":29670,"vw":159.111491},{"c":159.26,"h":159.28,"l":159.11,"n":879,"o":159.11,"t":"2026-10-12T19:45:00Z","v":51536,"vw":159.161928},{"c":159.24,"h":159.24,"l":159.24,"n":15,"o":159.24,"t":"2026-10-12T20:00:00Z","v":2351,"vw":159.24},{"c":158.98,"h":158.98,"l":158.98,"n":1,"o":158.98,"t":"2026-10-12T21:45:00Z","v":3214,"vw":158.98},{"c":159.5015,"h":159.5015,"l":159.5015,"n":2,"o":159.5015,"t":"2026-10-12T22:00:00Z","v":236,"vw":159.5015},{"c":159.4594,"h":159.4594,"l":159.4594,"n":1,"o":159.4594,"t":"2026-10-12T22:45:00Z","v":925,"vw":159.4594},{"c":159.36,"h":159.36,"l":159.36,"n":4,"o":159.36,"t":"2026-10-12T23:00:00Z","v":103,"vw":159.36},{"c":159.0037,"h":159.0037,"l":159.0037,"n":1,"o":159.0037,"t":"2026-10-12T23:45:00Z","v":200,"vw":159.0037},{"c":159.78,"h":159.78,"l":159.78,"n":6,"o":159.78,"t":"2026-10-13T10:15:00Z","v":239,"vw":159.78},{"c":159.34,"h":159.37,"l":159.34,"n":3,"o":159.37,"t":"2026-10-13T11:45:00Z","v":201,"vw":159.355},{"c":159.71,"h":159.71,"l":159.71,"n":5,"o":159.71,"t":"2026-10-13T12:30:00Z","v":221,"vw":159.71},{"c":159.41,"h":159.73,"l":159.29,"n":1570,"o":159.68,"t":"2026-10-13T13:30:00Z","v":94672,"vw":159.585886},{"c":158.835,"h":159.5,"l":158.82,"n":829,"o":159.42,"t":"2026-10-13T13:45:00Z","v":35029,"vw":159.178771},{"c":158.765,"h":158.8,"l":158.41,"n":789,"o":158.8,"t":"2026-10-13T14:00:00Z","v":45460,"vw":158.593285},{"c":158.84,"h":158.85,"l":158.68,"n":619,"o":158.765,"t":"2026-10-13T14:15:00Z","v":25112,"vw":158.786778},{"c":158.85,"h":158.88,"l":158.73,"n":748,"o":158.86,"t":"2026-10-13T14:30:00Z","v":73697,"vw":158.82054},{"c":158.81,"h":158.92,"l":158.8,"n":527,"o":158.9,"t":"2026-10-13T14:45:00Z","v":24556,"vw":158.858828},{"c":158.8501,"h":158.89,"l":158.74,"n":561,"o":158.8,"t":"2026-10-13T15:00:00Z","v":27785,"vw":158.79559},{"c":158.75,"h":158.87,"l":158.7399,"n":470,"o":158.83,"t":"2026-10-13T15:15:00Z","v":20286,"vw":158.81867},{"c":158.775,"h":158.81,"l":158.73,"n":513,"o":158.73,"t":"2026-10-13T15:30:00Z","v":23277,"vw":158.783688},{"c":158.77,"h":158.77,"l":158.675,"n":482,"o":158.77,"t":"2026-10-13T15:45:00Z","v":21324,"vw":158.735566},{"c":158.75,"h":158.8,"l":158.6348,"n":612,"o":158.77,"t":"2026-10-13T16:00:00Z","v":47610,"vw":158.735485},{"c":158.7995,"h":158.81,"l":158.74,"n":391,"o":158.75,"t":"2026-10-13T16:15:00Z","v":18226,"vw":158.771763},{"c":158.935,"h":158.935,"l":158.8,"n":270,"o":158.8,"t":"2026-10-13T16:30:00Z","v":12622,"vw":158.84959},{"c":158.95,"h":158.985,"l":158.9043,"n":314,"o":158.9102,"t":"2026-10-13T16:45:00Z","v":17890,"vw":158.934417},{"c":158.885,"h":158.92,"l":158.861,"n":301,"o":158.88,"t":"2026-10-13T17:00:00Z","v":21481,"vw":158.887179},{"c":158.94,"h":158.965,"l":158.86,"n":322,"o":158.89,"t":"2026-10-13T17:15:00Z","v":12040,"vw":158.90796},{"c":159,"h":159.07,"l":158.93,"n":382,"o":158.935,"t":"2026-10-13T17:30:00Z","v":13530,"vw":159.009005},{"c":158.8872,"h":159,"l":158.86,"n":1216,"o":158.99,"t":"2026-10-13T17:45:00Z","v":28059,"vw":158.89889},{"c":159.12,"h":159.15,"l":158.9,"n":353,"o":158.91,"t":"2026-10-13T18:00:00Z","v":17833,"vw":159.045179},{"c":159.2078,"h":159.22,"l":159.08,"n":369,"o":159.09,"t":"2026-10-13T18:15:00Z","v":24639,"vw":159.119975},{"c":159.27,"h":159.31,"l":159.2,"n":393,"o":159.225,"t":"2026-10-13T18:30:00Z","v":41537,"vw":159.224289},{"c":159.27,"h":159.27,"l":159.13,"n":358,"o":159.26,"t":"2026-10-13T18:45:00Z","v":19416,"vw":159.194326},{"c":159.39,"h":159.4,"l":159.225,"n":372,"o":159.26,"t":"2026-10-13T19:00:00Z","v":24126,"vw":159.312137},{"c":159.335,"h":159.42,"l":159.31,"n":358,"o":159.41,"t":"2026-10-13T19:15:00Z","v":19862,"vw":159.359899},{"c":159.33,"h":159.3601,"l":159.285,"n":707,"o":159.34,"t":"2026-10-13T19:30:00Z","v":66595,"vw":159.332043},{"c":159.13,"h":159.33,"l":159.08,"n":888,"o":159.31,"t":"2026-10-13T19:45:00Z","v":44963,"vw":159.203461},{"c":159.3427,"h":159.3427,"l":159.11,"n":15,"o":159.11,"t":"2026-10-13T20:00:00Z","v":8290,"vw":159.114265},{"c":158.95,"h":158.95,"l":158.95,"n":2,"o":158.95,"t":"2026-10-13T22:00:00Z","v":200,"vw":158.95},{"c":159.6006,"h":159.6006,"l":159.6006,"n":1,"o":159.6006,"t":"2026-10-14T11:45:00Z","v":100,"vw":159.6006},{"c":158.6836,"h":158.87,"l":158.6836,"n":9,"o":158.87,"t":"2026-10-14T12:30:00Z","v":421,"vw":158.824976},{"c":158.38,"h":158.72,"l":158.38,"n":1412,"o":158.42,"t":"2026-10-14T13:30:00Z","v":76101,"vw":158.497291},{"c":158.17,"h":158.5,"l":158.141,"n":838,"o":158.34,"t":"2026-10-14T13:45:00Z","v":62543,"vw":158.343852},{"c":158.21,"h":158.31,"l":158.14,"n":796,"o":158.15,"t":"2026-10-14T14:00:00Z","v":45333,"vw":158.252443},{"c":158.385,"h":158.4899,"l":158.22,"n":760,"o":158.22,"t":"2026-10-14T14:15:00Z","v":51012,"vw":158.337663},{"c":158.37,"h":158.48,"l":158.25,"n":821,"o":158.38,"t":"2026-10-14T14:30:00Z","v":69603,"vw":158.390425},{"c":158.34,"h":158.4,"l":158.27,"n":589,"o":158.34,"t":"2026-10-14T14:45:00Z","v":29439,"vw":158.331287},{"c":158.41,"h":158.41,"l":158.25,"n":620,"o":158.33,"t":"2026-10-14T15:00:00Z","v":35255,"vw":158.319115},{"c":158.44,"h":158.511,"l":158.41,"n":492,"o":158.41,"t":"2026-10-14T15:15:00Z","v":16824,"vw":158.458901},{"c":158.37,"h":158.54,"l":158.37,"n":623,"o":158.45,"t":"2026-10-14T15:30:00Z","v":24519,"vw":158.463307},{"c":158.53,"h":158.605,"l":158.35,"n":503,"o":158.375,"t":"2026-10-14T15:45:00Z","v":24424,"vw":158.471666},{"c":158.47,"h":158.6101,"l":158.47,"n":736,"o":158.58,"t":"2026-10-14T16:00:00Z","v":25353,"vw":158.567868},{"c":158.52,"h":158.56,"l":158.38,"n":455,"o":158.45,"t":"2026-10-14T16:15:00Z","v":27757,"vw":158.481803},{"c":158.57,"h":158.66,"l":158.51,"n":439,"o":158.51,"t":"2026-10-14T16:30:00Z","v":21959,"vw":158.583254},{"c":158.635,"h":158.635,"l":158.5299,"n":359,"o":158.56,"t":"2026-10-14T16:45:00Z","v":23534,"vw":158.557746},{"c":158.51,"h":158.67,"l":158.48,"n":414,"o":158.6401,"t":"2026-10-14T17:00:00Z","v":20835,"vw":158.554296},{"c":158.5,"h":158.5999,"l":158.47,"n":591,"o":158.4931,"t":"2026-10-14T17:15:00Z","v":35285,"vw":158.543191},{"c":158.5295,"h":158.56,"l":158.46,"n":684,"o":158.495,"t":"2026-10-14T17:30:00Z","v":55479,"vw":158.512643},{"c":158.35,"h":158.545,"l":158.33,"n":1284,"o":158.52,"t":"2026-10-14T17:45:00Z","v":19785,"vw":158.440143},{"c":158.5101,"h":158.5101,"l":158.285,"n":327,"o":158.33,"t":"2026-10-14T18:00:00Z","v":15414,"vw":158.387384},{"c":158.5499,"h":158.5801,"l":158.495,"n":354,"o":158.53,"t":"2026-10-14T18:15:00Z","v":20012,"vw":158.53313},{"c":158.58,"h":158.6096,"l":158.48,"n":391,"o":158.5673,"t":"2026-10-14T18:30:00Z","v":36602,"vw":158.561621},{"c":158.61,"h":158.61,"l":158.535,"n":467,"o":158.5874,"t":"2026-10-14T18:45:00Z","v":31631,"vw":158.573047},{"c":158.6699,"h":158.6904,"l":158.55,"n":600,"o":158.59,"t":"2026-10-14T19:00:00Z","v":42394,"vw":158.616954},{"c":158.72,"h":158.79,"l":158.66,"n":452,"o":158.6684,"t":"2026-10-14T19:15:00Z","v":22816,"vw":158.721724},{"c":158.86,"h":158.875,"l":158.72,"n":752,"o":158.72,"t":"2026-10-14T19:30:00Z","v":81776,"vw":158.817251},{"c":159.05,"h":159.05,"l":158.77,"n":1406,"o":158.84,"t":"2026-10-14T19:45:00Z","v":135629,"vw":158.915948},{"c":159.06,"h":159.06,"l":159.06,"n":11,"o":159.06,"t":"2026-10-14T20:00:00Z","v":6740,"vw":159.06},{"c":158.74,"h":158.74,"l":158.74,"n":9,"o":158.74,"t":"2026-10-14T21:45:00Z","v":200,"vw":158.74},{"c":158.7882,"h":158.7882,"l":158.7882,"n":1,"o":158.7882,"t":"2026-10-14T22:15:00Z","v":180,"vw":158.7882},{"c":158.99,"h":158.99,"l":158.99,"n":7,"o":158.99,"t":"2026-10-14T23:15:00Z","v":453,"vw":158.99},{"c":159.06,"h":159.06,"l":159.06,"n":4,"o":159.06,"t":"2026-10-14T23:30:00Z","v":276,"vw":159.06},{"c":159.08,"h":159.08,"l":159.08,"n":3,"o":159.08,"t":"2026-10-14T23:45:00Z","v":271,"vw":159.08},{"c":158.6373,"h":159,"l":158.6373,"n":25,"o":159,"t":"2026-10-15T08:00:00Z","v":394,"vw":158.81865},{"c":159.11,"h":159.11,"l":159.11,"n":1,"o":159.11,"t":"2026-10-15T11:00:00Z","v":200,"vw":159.11},{"c":159.4,"h":159.4,"l":159.4,"n":3,"o":159.4,"t":"2026-10-15T11:45:00Z","v":500,"vw":159.4},{"c":159.6,"h":159.6,"l":159.6,"n":5,"o":159.6,"t":"2026-10-15T12:15:00Z","v":135,"vw":159.6},{"c":159.75,"h":159.75,"l":159.75,"n":3,"o":159.75,"t":"2026-10-15T12:45:00Z","v":905,"vw":159.75},{"c":159.93,"h":159.93,"l":159.7375,"n":12,"o":159.75,"t":"2026-10-15T13:15:00Z","v":776,"vw":159.778359},{"c":159.59,"h":160.1,"l":159.57,"n":2399,"o":159.97,"t":"2026-10-15T13:30:00Z","v":183394,"vw":159.822246},{"c":159.555,"h":159.64,"l":159.415,"n":1042,"o":159.56,"t":"2026-10-15T13:45:00Z","v":58756,"vw":159.537951},{"c":159.68,"h":159.6996,"l":159.45,"n":974,"o":159.555,"t":"2026-10-15T14:00:00Z","v":75802,"vw":159.590178},{"c":159.675,"h":159.78,"l":159.6672,"n":720,"o":159.68,"t":"2026-10-15T14:15:00Z","v":38692,"vw":159.720942},{"c":159.92,"h":159.94,"l":159.7,"n":682,"o":159.7499,"t":"2026-10-15T14:30:00Z","v":65982,"vw":159.887951},{"c":159.91,"h":159.96,"l":159.765,"n":624,"o":159.92,"t":"2026-10-15T14:45:00Z","v":28039,"vw":159.851443},{"c":159.96,"h":160.045,"l":159.88,"n":697,"o":159.9,"t":"2026-10-15T15:00:00Z","v":50664,"vw":159.954296},{"c":159.99,"h":160.0799,"l":159.93,"n":589,"o":159.945,"t":"2026-10-15T15:15:00Z","v":26194,"vw":159.999934},{"c":159.9851,"h":160.004,"l":159.9,"n":545,"o":159.99,"t":"2026-10-15T15:30:00Z","v":25727,"vw":159.96171},{"c":159.77,"h":159.968099,"l":159.7,"n":585,"o":159.968099,"t":"2026-10-15T15:45:00Z","v":23377,"vw":159.820798},{"c":159.69,"h":159.7472,"l":159.615,"n":563,"o":159.74,"t":"2026-10-15T16:00:00Z","v":25671,"vw":159.695571},{"c":159.75,"h":159.75,"l":159.62,"n":434,"o":159.68,"t":"2026-10-15T16:15:00Z","v":29543,"vw":159.679583},{"c":159.76,"h":159.84,"l":159.7204,"n":389,"o":159.76,"t":"2026-10-15T16:30:00Z","v":19675,"vw":159.77754},{"c":159.76,"h":159.78,"l":159.61,"n":350,"o":159.78,"t":"2026-10-15T16:45:00Z","v":15085,"vw":159.698419},{"c":159.72,"h":159.76,"l":159.69,"n":336,"o":159.75,"t":"2026-10-15T17:00:00Z","v":15155,"vw":159.730906},{"c":159.78,"h":159.82,"l":159.71,"n":255,"o":159.72,"t":"2026-10-15T17:15:00Z","v":18580,"vw":159.774963},{"c":159.815,"h":159.8599,"l":159.74,"n":443,"o":159.77,"t":"2026-10-15T17:30:00Z","v":40587,"vw":159.764066},{"c":159.843855,"h":159.87,"l":159.77,"n":1293,"o":159.82,"t":"2026-10-15T17:45:00Z","v":25020,"vw":159.821477},{"c":159.66,"h":159.85,"l":159.65,"n":467,"o":159.83,"t":"2026-10-15T18:00:00Z","v":33685,"vw":159.727486},{"c":159.6058,"h":159.7051,"l":159.54,"n":390,"o":159.66,"t":"2026-10-15T18:15:00Z","v":29511,"vw":159.61595},{"c":159.64,"h":159.71,"l":159.6,"n":394,"o":159.6,"t":"2026-10-15T18:30:00Z","v":27190,"vw":159.650667},{"c":159.66,"h":159.7,"l":159.6101,"n":419,"o":159.6101,"t":"2026-10-15T18:45:00Z","v":22417,"vw":159.66717},{"c":159.93,"h":159.94,"l":159.65,"n":529,"o":159.65,"t":"2026-10-15T19:00:00Z","v":37624,"vw":159.799319},{"c":159.84,"h":159.98,"l":159.84,"n":581,"o":159.9481,"t":"2026-10-15T19:15:00Z","v":56666,"vw":159.919565},{"c":159.89,"h":159.925,"l":159.82,"n":723,"o":159.85,"t":"2026-10-15T19:30:00Z","v":56585,"vw":159.873417},{"c":159.97,"h":160.01,"l":159.8,"n":1042,"o":159.89,"t":"2026-10-15T19:45:00Z","v":90023,"vw":159.911904},{"c":159.96,"h":159.97,"l":159.96,"n":16,"o":159.97,"t":"2026-10-15T20:00:00Z","v":18542,"vw":159.96632},{"c":159.95,"h":159.95,"l":159.95,"n":1,"o":159.95,"t":"2026-10-15T22:45:00Z","v":100,"vw":159.95},{"c":160.2,"h":160.2,"l":160.2,"n":1,"o":160.2,"t":"2026-10-16T11:00:00Z","v":170,"vw":160.2},{"c":160.25,"h":160.25,"l":160.25,"n":2,"o":160.25,"t":"2026-10-16T11:15:00Z","v":312,"vw":160.25},{"c":160.3326,"h":160.3326,"l":160.3326,"n":1,"o":160.3326,"t":"2026-10-16T12:15:00Z","v":124,"vw":160.3326},{"c":160.34,"h":160.34,"l":160.34,"n":4,"o":160.34,"t":"2026-10-16T12:45:00Z","v":512,"vw":160.34},{"c":160.65,"h":160.65,"l":160.47,"n":21,"o":160.47,"t":"2026-10-16T13:15:00Z","v":8540,"vw":160.54833},{"c":161.07,"h":161.175,"l":160.425,"n":2023,"o":160.82,"t":"2026-10-16T13:30:00Z","v":237992,"vw":160.607178},{"c":161.09,"h":161.29,"l":160.99,"n":1204,"o":161.08,"t":"2026-10-16T13:45:00Z","v":96483,"vw":161.17584},{"c":160.9,"h":161.26,"l":160.9,"n":927,"o":161.1,"t":"2026-10-16T14:00:00Z","v":55895,"vw":161.13599},{"c":161.07,"h":161.11,"l":160.83,"n":624,"o":160.91,"t":"2026-10-16T14:15:00Z","v":20981,"vw":160.970428},{"c":160.965,"h":161.14,"l":160.955,"n":737,"o":161.0482,"t":"2026-10-16T14:30:00Z","v":34796,"vw":161.076355},{"c":161.15,"h":161.18,"l":160.955,"n":554,"o":160.955,"t":"2026-10-16T14:45:00Z","v":124851,"vw":161.115186},{"c":161.1676,"h":161.2259,"l":161.08,"n":554,"o":161.13,"t":"2026-10-16T15:00:00Z","v":26487,"vw":161.164919},{"c":160.92,"h":161.1695,"l":160.88,"n":751,"o":161.13,"t":"2026-10-16T15:15:00Z","v":36743,"vw":161.027727},{"c":160.76,"h":160.98,"l":160.74,"n":543,"o":160.955,"t":"2026-10-16T15:30:00Z","v":22884,"vw":160.880675},{"c":160.57,"h":160.8409,"l":160.57,"n":694,"o":160.7609,"t":"2026-10-16T15:45:00Z","v":25728,"vw":160.726818},{"c":160.55,"h":160.5801,"l":160.41,"n":607,"o":160.55,"t":"2026-10-16T16:00:00Z","v":74817,"vw":160.518981},{"c":160.49,"h":160.62,"l":160.47,"n":450,"o":160.56,"t":"2026-10-16T16:15:00Z","v":49411,"vw":160.513613},{"c":160.42,"h":160.54,"l":160.4,"n":443,"o":160.47,"t":"2026-10-16T16:30:00Z","v":22024,"vw":160.446684},{"c":160.38,"h":160.44,"l":160.27,"n":416,"o":160.43,"t":"2026-10-16T16:45:00Z","v":22905,"vw":160.344624},{"c":160.075,"h":160.36,"l":160.0101,"n":521,"o":160.36,"t":"2026-10-16T17:00:00Z","v":25206,"vw":160.14749},{"c":160.2,"h":160.23,"l":159.9099,"n":546,"o":160.075,"t":"2026-10-16T17:15:00Z","v":46439,"vw":160.050307},{"c":160.405,"h":160.4199,"l":160.17,"n":628,"o":160.24,"t":"2026-10-16T17:30:00Z","v":35219,"vw":160.288387},{"c":160.08,"h":160.378,"l":160.05,"n":1452,"o":160.37,"t":"2026-10-16T17:45:00Z","v":28128,"vw":160.240524},{"c":159.99,"h":160.035,"l":159.9,"n":455,"o":160.032,"t":"2026-10-16T18:00:00Z","v":28123,"vw":159.985441},{"c":159.92,"h":160.05,"l":159.89,"n":654,"o":160,"t":"2026-10-16T18:15:00Z","v":63190,"vw":159.95416},{"c":160.07,"h":160.07,"l":159.86,"n":541,"o":159.9024,"t":"2026-10-16T18:30:00Z","v":34587,"vw":160.008431},{"c":160.06,"h":160.125,"l":159.93,"n":663,"o":160.09,"t":"2026-10-16T18:45:00Z","v":48729,"vw":160.034874},{"c":160.14,"h":160.15,"l":159.96,"n":688,"o":160.05,"t":"2026-10-16T19:00:00Z","v":40154,"vw":160.071383},{"c":160.125,"h":160.24,"l":160.01,"n":634,"o":160.22,"t":"2026-10-16T19:15:00Z","v":44766,"vw":160.103782},{"c":160.1,"h":160.2,"l":160.05,"n":753,"o":160.15,"t":"2026-10-16T19:30:00Z","v":37654,"vw":160.105638},{"c":160.25,"h":160.33,"l":160.1,"n":969,"o":160.11,"t":"2026-10-16T19:45:00Z","v":69530,"vw":160.218454},{"c":160.25,"h":160.25,"l":160.25,"n":14,"o":160.25,"t":"2026-10-16T20:00:00Z","v":5019,"vw":160.25},{"c":160.57,"h":160.57,"l":160.36,"n":8,"o":160.36,"t":"2026-10-16T21:15:00Z","v":1000,"vw":160.441821},{"c":160.29,"h":160.29,"l":160.29,"n":1,"o":160.29,"t":"2026-10-16T21:30:00Z","v":200,"vw":160.29},{"c":160.35,"h":160.35,"l":160.35,"n":3,"o":160.35,"t":"2026-10-16T23:15:00Z","v":115,"vw":160.35},{"c":160.5,"h":160.5,"l":160.5,"n":3,"o":160.5,"t":"2026-10-19T12:30:00Z","v":110,"vw":160.5},{"c":160.26,"h":160.26,"l":160.26,"n":1,"o":160.26,"t":"2026-10-19T12:45:00Z","v":100,"vw":160.26},{"c":160.26,"h":160.5,"l":160.09,"n":2483,"o":160.33,"t":"2026-10-19T13:30:00Z","v":147390,"vw":160.330028},{"c":160.1,"h":160.25,"l":160.07,"n":679,"o":160.21,"t":"2026-10-19T13:45:00Z","v":56457,"vw":160.129911},{"c":160.095,"h":160.12,"l":159.94,"n":974,"o":160.095,"t":"2026-10-19T14:00:00Z","v":46010,"vw":160.028728},{"c":159.8999,"h":160.17,"l":159.82,"n":820,"o":160.15,"t":"2026-10-19T14:15:00Z","v":23848,"vw":159.982158},{"c":159.6886,"h":159.942,"l":159.67,"n":765,"o":159.93,"t":"2026-10-19T14:30:00Z","v":27816,"vw":159.774476},{"c":159.71,"h":159.71,"l":159.55,"n":622,"o":159.66,"t":"2026-10-19T14:45:00Z","v":21832,"vw":159.646068},{"c":159.83,"h":159.8796,"l":159.7352,"n":788,"o":159.74,"t":"2026-10-19T15:00:00Z","v":172719,"vw":159.808702},{"c":160.05,"h":160.07,"l":159.845,"n":722,"o":159.845,"t":"2026-10-19T15:15:00Z","v":51340,"vw":159.992982},{"c":159.9461,"h":160.045,"l":159.92,"n":512,"o":160.045,"t":"2026-10-19T15:30:00Z","v":22833,"vw":159.975861},{"c":159.85,"h":159.95,"l":159.8401,"n":605,"o":159.945,"t":"2026-10-19T15:45:00Z","v":24628,"vw":159.894814},{"c":159.68,"h":159.86,"l":159.57,"n":575,"o":159.86,"t":"2026-10-19T16:00:00Z","v":26441,"vw":159.659493},{"c":159.736,"h":159.75,"l":159.66,"n":484,"o":159.66,"t":"2026-10-19T16:15:00Z","v":19229,"vw":159.69631},{"c":159.7408,"h":159.745,"l":159.67,"n":320,"o":159.745,"t":"2026-10-19T16:30:00Z","v":13907,"vw":159.704488},{"c":159.69,"h":159.7299,"l":159.65,"n":467,"o":159.7299,"t":"2026-10-19T16:45:00Z","v":34072,"vw":159.684277},{"c":159.71,"h":159.71,"l":159.65,"n":522,"o":159.6908,"t":"2026-10-19T17:00:00Z","v":36382,"vw":159.689582},{"c":159.69,"h":159.7372,"l":159.64,"n":445,"o":159.7,"t":"2026-10-19T17:15:00Z","v":18634,"vw":159.693981},{"c":159.68,"h":159.7,"l":159.6,"n":508,"o":159.68,"t":"2026-10-19T17:30:00Z","v":19549,"vw":159.654267},{"c":159.7491,"h":159.7501,"l":159.65,"n":1702,"o":159.66,"t":"2026-10-19T17:45:00Z","v":33504,"vw":159.695703},{"c":159.83,"h":159.84,"l":159.69,"n":471,"o":159.76,"t":"2026-10-19T18:00:00Z","v":24632,"vw":159.763292},{"c":159.73,"h":159.86,"l":159.73,"n":396,"o":159.82,"t":"2026-10-19T18:15:00Z","v":26195,"vw":159.792291},{"c":159.75,"h":159.75,"l":159.63,"n":466,"o":159.7324,"t":"2026-10-19T18:30:00Z","v":25979,"vw":159.694245},{"c":159.7399,"h":159.82,"l":159.7,"n":431,"o":159.77,"t":"2026-10-19T18:45:00Z","v":31917,"vw":159.76021},{"c":159.695,"h":159.79,"l":159.6546,"n":575,"o":159.74,"t":"2026-10-19T19:00:00Z","v":32443,"vw":159.714466},{"c":159.66,"h":159.72,"l":159.65,"n":468,"o":159.7001,"t":"2026-10-19T19:15:00Z","v":18647,"vw":159.689815},{"c":159.6651,"h":159.69,"l":159.595,"n":624,"o":159.642,"t":"2026-10-19T19:30:00Z","v":35782,"vw":159.640219},{"c":159.42,"h":159.65,"l":159.4,"n":984,"o":159.6301,"t":"2026-10-19T19:45:00Z","v":50858,"vw":159.53725},{"c":159.45,"h":159.45,"l":159.45,"n":14,"o":159.45,"t":"2026-10-19T20:00:00Z","v":5453,"vw":159.45},{"c":159.7,"h":159.7,"l":159.7,"n":1,"o":159.7,"t":"2026-10-19T22:45:00Z","v":102,"vw":159.7},{"c":159.72,"h":159.72,"l":159.65,"n":25,"o":159.65,"t":"2026-10-20T08:00:00Z","v":334,"vw":159.681454},{"c":159.9,"h":159.9,"l":159.8582,"n":5,"o":159.8582,"t":"2026-10-20T12:30:00Z","v":531,"vw":159.868287},{"c":160,"h":160,"l":160,"n":25,"o":160,"t":"2026-10-20T13:00:00Z","v":571,"vw":160},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-20T13:15:00Z","v":100,"vw":160},{"c":160.67,"h":160.72,"l":159.86,"n":1625,"o":159.99,"t":"2026-10-20T13:30:00Z","v":104534,"vw":160.215848},{"c":161.035,"h":161.035,"l":160.59,"n":633,"o":160.67,"t":"2026-10-20T13:45:00Z","v":56693,"vw":160.894561},{"c":160.79,"h":161.04,"l":160.73,"n":746,"o":161.04,"t":"2026-10-20T14:00:00Z","v":126868,"vw":160.864193},{"c":161.15,"h":161.175,"l":160.8,"n":587,"o":160.82,"t":"2026-10-20T14:15:00Z","v":43718,"vw":161.040598},{"c":161.19,"h":161.26,"l":161.0203,"n":748,"o":161.18,"t":"2026-10-20T14:30:00Z","v":41591,"vw":161.169131},{"c":161.39,"h":161.41,"l":161.1979,"n":571,"o":161.1979,"t":"2026-10-20T14:45:00Z","v":37599,"vw":161.29719},{"c":160.87,"h":161.38,"l":160.78,"n":853,"o":161.37,"t":"2026-10-20T15:00:00Z","v":33712,"vw":161.105985},{"c":160.89,"h":161.1411,"l":160.88,"n":507,"o":160.88,"t":"2026-10-20T15:15:00Z","v":19697,"vw":161.000103},{"c":161.0101,"h":161.06,"l":160.82,"n":623,"o":160.9078,"t":"2026-10-20T15:30:00Z","v":30849,"vw":160.893559},{"c":160.9904,"h":161.06,"l":160.91,"n":426,"o":160.98,"t":"2026-10-20T15:45:00Z","v":22608,"vw":160.997467},{"c":160.92,"h":161.035,"l":160.91,"n":452,"o":161.035,"t":"2026-10-20T16:00:00Z","v":25312,"vw":160.959709},{"c":160.8899,"h":160.95,"l":160.77,"n":404,"o":160.93,"t":"2026-10-20T16:15:00Z","v":22712,"vw":160.851425},{"c":160.94,"h":160.98,"l":160.91,"n":343,"o":160.91,"t":"2026-10-20T16:30:00Z","v":18777,"vw":160.951617},{"c":160.84,"h":161.015,"l":160.84,"n":333,"o":160.9301,"t":"2026-10-20T16:45:00Z","v":13587,"vw":160.930557},{"c":160.8262,"h":160.89,"l":160.78,"n":403,"o":160.8699,"t":"2026-10-20T17:00:00Z","v":20566,"vw":160.826881},{"c":160.85,"h":160.9,"l":160.77,"n":292,"o":160.8004,"t":"2026-10-20T17:15:00Z","v":20511,"vw":160.830383},{"c":161.02,"h":161.02,"l":160.885,"n":407,"o":160.95,"t":"2026-10-20T17:30:00Z","v":13940,"vw":160.942334},{"c":161.1084,"h":161.15,"l":161.025,"n":1130,"o":161.04,"t":"2026-10-20T17:45:00Z","v":16637,"vw":161.073567},{"c":161.07,"h":161.11,"l":161.04,"n":303,"o":161.11,"t":"2026-10-20T18:00:00Z","v":13383,"vw":161.078433},{"c":161.0401,"h":161.1,"l":161,"n":310,"o":161.1,"t":"2026-10-20T18:15:00Z","v":21508,"vw":161.054407},{"c":160.92,"h":161.095,"l":160.92,"n":401,"o":161.04,"t":"2026-10-20T18:30:00Z","v":44090,"vw":161.029323},{"c":160.99,"h":161.04,"l":160.91,"n":422,"o":160.91,"t":"2026-10-20T18:45:00Z","v":37402,"vw":160.979406},{"c":160.985,"h":161.08,"l":160.985,"n":437,"o":160.995,"t":"2026-10-20T19:00:00Z","v":22442,"vw":161.031065},{"c":160.98,"h":161.0301,"l":160.92,"n":472,"o":160.99,"t":"2026-10-20T19:15:00Z","v":33552,"vw":160.976534},{"c":161.07,"h":161.09,"l":160.96,"n":605,"o":160.97,"t":"2026-10-20T19:30:00Z","v":40114,"vw":161.016097},{"c":161.155,"h":161.18,"l":161.04,"n":665,"o":161.08,"t":"2026-10-20T19:45:00Z","v":41784,"vw":161.107887},{"c":161.15,"h":161.15,"l":161.15,"n":15,"o":161.15,"t":"2026-10-20T20:00:00Z","v":4779,"vw":161.15},{"c":161.48,"h":161.48,"l":161.48,"n":3,"o":161.48,"t":"2026-10-20T21:15:00Z","v":133,"vw":161.48},{"c":161.4,"h":161.43,"l":161.4,"n":2,"o":161.43,"t":"2026-10-20T22:30:00Z","v":250,"vw":161.418},{"c":161.3,"h":161.3,"l":161.3,"n":4,"o":161.3,"t":"2026-10-21T09:45:00Z","v":500,"vw":161.3},{"c":161.3,"h":161.3,"l":161.3,"n":10,"o":161.3,"t":"2026-10-21T10:00:00Z","v":948,"vw":161.3},{"c":161.4,"h":161.4,"l":161.4,"n":32,"o":161.4,"t":"2026-10-21T11:30:00Z","v":181,"vw":161.4},{"c":161.49,"h":161.49,"l":161.49,"n":1,"o":161.49,"t":"2026-10-21T12:00:00Z","v":133,"vw":161.49},{"c":161.43,"h":161.43,"l":161.43,"n":1,"o":161.43,"t":"2026-10-21T12:15:00Z","v":750,"vw":161.43},{"c":161.33,"h":161.4315,"l":161.33,"n":2,"o":161.4315,"t":"2026-10-21T13:15:00Z","v":250,"vw":161.3909},{"c":161.12,"h":161.42,"l":161.09,"n":1305,"o":161.42,"t":"2026-10-21T13:30:00Z","v":80340,"vw":161.314486},{"c":161.1699,"h":161.35,"l":161.12,"n":593,"o":161.14,"t":"2026-10-21T13:45:00Z","v":33131,"vw":161.237752},{"c":160.94,"h":161.125,"l":160.81,"n":657,"o":161.11,"t":"2026-10-21T14:00:00Z","v":26640,"vw":160.918333},{"c":160.92,"h":160.955,"l":160.85,"n":589,"o":160.9265,"t":"2026-10-21T14:15:00Z","v":47085,"vw":160.917467},{"c":161.105,"h":161.1299,"l":160.9082,"n":514,"o":160.9082,"t":"2026-10-21T14:30:00Z","v":34334,"vw":161.06218},{"c":161.01,"h":161.2,"l":161.01,"n":554,"o":161.145,"t":"2026-10-21T14:45:00Z","v":41777,"vw":161.127387},{"c":160.9799,"h":161.07,"l":160.91,"n":554,"o":161.0001,"t":"2026-10-21T15:00:00Z","v":28654,"vw":160.996387},{"c":161.11,"h":161.11,"l":160.97,"n":493,"o":160.975,"t":"2026-10-21T15:15:00Z","v":15262,"vw":161.039936},{"c":161.135,"h":161.14,"l":161,"n":480,"o":161.06,"t":"2026-10-21T15:30:00Z","v":17584,"vw":161.087428},{"c":161.175,"h":161.18,"l":161.145,"n":418,"o":161.165,"t":"2026-10-21T15:45:00Z","v":20042,"vw":161.166546},{"c":161.18,"h":161.2,"l":161.0901,"n":412,"o":161.16,"t":"2026-10-21T16:00:00Z","v":14520,"vw":161.150945},{"c":161.22,"h":161.2399,"l":161.17,"n":413,"o":161.19,"t":"2026-10-21T16:15:00Z","v":17411,"vw":161.212151},{"c":161.17,"h":161.3,"l":161.12,"n":391,"o":161.215,"t":"2026-10-21T16:30:00Z","v":18819,"vw":161.184109},{"c":161.24,"h":161.25,"l":161.12,"n":343,"o":161.14,"t":"2026-10-21T16:45:00Z","v":19856,"vw":161.211037},{"c":161.26,"h":161.27,"l":161.18,"n":324,"o":161.25,"t":"2026-10-21T17:00:00Z","v":13600,"vw":161.223019},{"c":161.31,"h":161.33,"l":161.26,"n":308,"o":161.26,"t":"2026-10-21T17:15:00Z","v":15180,"vw":161.281039},{"c":161.325,"h":161.37,"l":161.27,"n":443,"o":161.3112,"t":"2026-10-21T17:30:00Z","v":16723,"vw":161.317264},{"c":161.35,"h":161.3884,"l":161.3,"n":1140,"o":161.3551,"t":"2026-10-21T17:45:00Z","v":15865,"vw":161.347777},{"c":161.4,"h":161.41,"l":161.3,"n":409,"o":161.345,"t":"2026-10-21T18:00:00Z","v":21817,"vw":161.351473},{"c":161.4,"h":161.4198,"l":161.355,"n":390,"o":161.41,"t":"2026-10-21T18:15:00Z","v":26003,"vw":161.376445},{"c":161.47,"h":161.4799,"l":161.388,"n":403,"o":161.39,"t":"2026-10-21T18:30:00Z","v":35132,"vw":161.415831},{"c":161.12,"h":161.4799,"l":161.12,"n":475,"o":161.46,"t":"2026-10-21T18:45:00Z","v":26823,"vw":161.344545},{"c":161.01,"h":161.11,"l":160.872,"n":424,"o":161.11,"t":"2026-10-21T19:00:00Z","v":22926,"vw":160.995804},{"c":161.2682,"h":161.2682,"l":161.03,"n":491,"o":161.03,"t":"2026-10-21T19:15:00Z","v":29354,"vw":161.179027},{"c":161.33,"h":161.33,"l":161.21,"n":469,"o":161.26,"t":"2026-10-21T19:30:00Z","v":29058,"vw":161.265387},{"c":161.45,"h":161.51,"l":161.3,"n":625,"o":161.33,"t":"2026-10-21T19:45:00Z","v":38740,"vw":161.42625},{"c":161.45,"h":161.45,"l":161.45,"n":14,"o":161.45,"t":"2026-10-21T20:00:00Z","v":4729,"vw":161.45},{"c":161.3,"h":161.3,"l":161.3,"n":1,"o":161.3,"t":"2026-10-21T20:45:00Z","v":345,"vw":161.3},{"c":161.26,"h":161.26,"l":161.26,"n":3,"o":161.26,"t":"2026-10-21T23:00:00Z","v":325,"vw":161.26},{"c":161.56,"h":161.56,"l":161.32,"n":2,"o":161.32,"t":"2026-10-22T08:30:00Z","v":376,"vw":161.467447},{"c":161.05,"h":161.1058,"l":161.05,"n":12,"o":161.05,"t":"2026-10-22T11:00:00Z","v":705,"vw":161.076171},{"c":161.1,"h":161.1,"l":161.1,"n":1,"o":161.1,"t":"2026-10-22T11:45:00Z","v":110,"vw":161.1},{"c":161,"h":161.01,"l":161,"n":9,"o":161.01,"t":"2026-10-22T12:00:00Z","v":1005,"vw":161.00501},{"c":161.39,"h":161.59,"l":160.82,"n":1493,"o":160.96,"t":"2026-10-22T13:30:00Z","v":104745,"vw":161.245577},{"c":161.8,"h":161.8,"l":161.3,"n":804,"o":161.37,"t":"2026-10-22T13:45:00Z","v":63259,"vw":161.602874},{"c":161.71,"h":161.85,"l":161.5898,"n":837,"o":161.82,"t":"2026-10-22T14:00:00Z","v":57719,"vw":161.72001},{"c":161.38,"h":161.87,"l":161.37,"n":719,"o":161.715,"t":"2026-10-22T14:15:00Z","v":40772,"vw":161.689301},{"c":161.21,"h":161.4116,"l":161.1083,"n":797,"o":161.4,"t":"2026-10-22T14:30:00Z","v":64132,"vw":161.152178},{"c":161.355,"h":161.365,"l":161.2,"n":564,"o":161.21,"t":"2026-10-22T14:45:00Z","v":18756,"vw":161.28357},{"c":161.335,"h":161.38,"l":161.2248,"n":604,"o":161.38,"t":"2026-10-22T15:00:00Z","v":34049,"vw":161.324345},{"c":161.45,"h":161.585,"l":161.27,"n":513,"o":161.29,"t":"2026-10-22T15:15:00Z","v":20647,"vw":161.43482},{"c":161.6,"h":161.6,"l":161.36,"n":668,"o":161.425,"t":"2026-10-22T15:30:00Z","v":33369,"vw":161.44815},{"c":161.84,"h":161.88,"l":161.575,"n":384,"o":161.575,"t":"2026-10-22T15:45:00Z","v":15497,"vw":161.71348},{"c":161.9259,"h":161.9809,"l":161.86,"n":491,"o":161.87,"t":"2026-10-22T16:00:00Z","v":22118,"vw":161.921308},{"c":162.12,"h":162.12,"l":161.96,"n":581,"o":161.96,"t":"2026-10-22T16:15:00Z","v":27845,"vw":162.037259},{"c":161.8,"h":162.1075,"l":161.72,"n":476,"o":162.1,"t":"2026-10-22T16:30:00Z","v":19024,"vw":161.911479},{"c":161.97,"h":162.02,"l":161.73,"n":448,"o":161.82,"t":"2026-10-22T16:45:00Z","v":19177,"vw":161.883085},{"c":161.81,"h":162,"l":161.74,"n":430,"o":161.9637,"t":"2026-10-22T17:00:00Z","v":17834,"vw":161.882747},{"c":162,"h":162,"l":161.77,"n":586,"o":161.8201,"t":"2026-10-22T17:15:00Z","v":47738,"vw":161.867333},{"c":162.08,"h":162.15,"l":161.98,"n":508,"o":161.98,"t":"2026-10-22T17:30:00Z","v":19448,"vw":162.074279},{"c":162.0714,"h":162.085,"l":161.97,"n":1021,"o":162.085,"t":"2026-10-22T17:45:00Z","v":38957,"vw":161.997158},{"c":162.125,"h":162.1608,"l":161.85,"n":453,"o":162.05,"t":"2026-10-22T18:00:00Z","v":26389,"vw":162.003544},{"c":162.14,"h":162.3,"l":162.1,"n":594,"o":162.125,"t":"2026-10-22T18:15:00Z","v":35500,"vw":162.232018},{"c":162.1518,"h":162.1518,"l":162.06,"n":626,"o":162.13,"t":"2026-10-22T18:30:00Z","v":97715,"vw":162.103881},{"c":162.205,"h":162.26,"l":162.16,"n":524,"o":162.16,"t":"2026-10-22T18:45:00Z","v":26691,"vw":162.207631},{"c":162.3,"h":162.425,"l":162.11,"n":713,"o":162.17,"t":"2026-10-22T19:00:00Z","v":36662,"vw":162.321127},{"c":162.44,"h":162.46,"l":162.3,"n":622,"o":162.33,"t":"2026-10-22T19:15:00Z","v":46910,"vw":162.381809},{"c":162.34,"h":162.42,"l":162.31,"n":762,"o":162.42,"t":"2026-10-22T19:30:00Z","v":51428,"vw":162.37546},{"c":162.6,"h":162.71,"l":162.27,"n":944,"o":162.34,"t":"2026-10-22T19:45:00Z","v":58771,"vw":162.472031},{"c":162.6,"h":162.6,"l":162.6,"n":12,"o":162.6,"t":"2026-10-22T20:00:00Z","v":2885,"vw":162.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.37168339354442737,"strike":174.0265328516446,"iv":0.17462744888019402,"gamma":0.021907341846536393,"theta":-0.026162981718791813,"vega":0.08044322602372658,"rho":0.011087411844394494,"breakevenPct":7.255975550546749},{"delta":0.15,"premium":0.38486108270213026,"strike":168.60555669191479,"iv":0.10987518973140148,"gamma":0.04645489544034783,"theta":-0.023133632536784812,"vega":0.10681252485971876,"rho":0.015843931074936972,"breakevenPct":3.9301462328517403},{"delta":0.2,"premium":0.5565714995929264,"strike":167.4780950013569,"iv":0.10835700555223787,"gamma":0.05570800415124197,"theta":-0.02753774926652898,"vega":0.1272535779009671,"rho":0.021769221607215273,"breakevenPct":3.3423533216173684},{"delta":0.25,"premium":0.7211538461538461,"strike":166.57692307692307,"iv":0.10755769230769231,"gamma":0.0647423076923077,"theta":-0.031203846153846155,"vega":0.14539615384615384,"rho":0.02773894167830038,"breakevenPct":2.8893462011543187},{"delta":0.3,"premium":0.876716604244694,"strike":165.63795255930089,"iv":0.1011223470661673,"gamma":0.07454469413233458,"theta":-0.03275505617977528,"vega":0.15835305867665417,"rho":0.03345284923698217,"breakevenPct":2.407545611036637},{"delta":0.35,"premium":1.0951935081148563,"strike":165.01373283395756,"iv":0.10305742821473159,"gamma":0.07841485642946316,"theta":-0.03612584269662921,"vega":0.16965143570536828,"rho":0.039464538488368034,"breakevenPct":2.158011280487337},{"delta":0.4,"premium":1.1565972222222223,"strike":164.24537037037038,"iv":0.09034675925925925,"gamma":0.09374351851851852,"theta":-0.03431342592592593,"vega":0.1766162037037037,"rho":0.04488140604693723,"breakevenPct":1.7232273017174693},{"delta":0.45,"premium":1.3984375000000002,"strike":163.65625,"iv":0.089878125,"gamma":0.09564062499999999,"theta":-0.035625000000000004,"vega":0.180140625,"rho":0.05100679292909679,"breakevenPct":1.5096479089790953},{"delta":0.5,"premium":1.7260584677419355,"strike":163.1522177419355,"iv":0.09527127016129032,"gamma":0.09115473790322581,"theta":-0.038447580645161294,"vega":0.1821063508064516,"rho":0.0574687841031514,"breakevenPct":1.4011538804904164},{"delta":0.55,"premium":1.9917197452229303,"strike":162.62951167728238,"iv":0.09486231422505308,"gamma":0.09050392781316349,"theta":-0.038855414012738856,"vega":0.18018067940552016,"rho":0.0637310006384257,"breakevenPct":1.2430697555383199},{"delta":0.6,"premium":2.2305732484076435,"strike":162.09872611464968,"iv":0.09194299363057325,"gamma":0.09151242038216562,"theta":-0.03821847133757962,"vega":0.17657133757961782,"rho":0.0699067817282678,"breakevenPct":1.0635297435776965},{"delta":0.65,"premium":2.481449275362319,"strike":161.60676328502416,"iv":0.08845072463768115,"gamma":0.09048096618357487,"theta":-0.03680231884057971,"vega":0.16815323671497584,"rho":0.07620486613300129,"breakevenPct":0.9152598772364617},{"delta":0.7,"premium":2.7350724637681156,"strike":161.12367149758455,"iv":0.08482753623188406,"gamma":0.08898338164251207,"theta":-0.03520811594202899,"vega":0.15863632850241546,"rho":0.08253089699543723,"breakevenPct":0.7741352775846699},{"delta":0.75,"premium":2.989634664401019,"strike":160.6839422259983,"iv":0.08017051826677996,"gamma":0.08474409515717926,"theta":-0.03280883602378929,"vega":0.14343126593033134,"rho":0.08902566105965579,"breakevenPct":0.6602563901594929},{"delta":0.8,"premium":3.244519966015293,"strike":160.25913338997452,"iv":0.07515777400169923,"gamma":0.07956142735768904,"theta":-0.03013254035683942,"vega":0.12626898895497024,"rho":0.0955784838599716,"breakevenPct":0.5557523714574523},{"delta":0.85,"premium":5.267990654205605,"strike":158.17757009345794,"iv":0.10344579439252333,"gamma":0.05626214953271029,"theta":-0.032646028037383173,"vega":0.10646004672897197,"rho":0.10204343704741103,"breakevenPct":0.5200250600636902},{"delta":0.9,"premium":10.616415798932778,"strike":152.43838194407684,"iv":0.1825711155671121,"gamma":0.02125277669267889,"theta":-0.02673620812221246,"vega":0.08033886792030265,"rho":0.10764677266169162,"breakevenPct":0.2797034089849993}],"put":[{"delta":0.1,"premium":0.624365832833981,"strike":148.34178889554693,"iv":0.2740112975138423,"gamma":0.014374929352076503,"theta":-0.03619140708534799,"vega":0.08042961894861637,"rho":-0.014572673133415546,"breakevenPct":9.15287634519499},{"delta":0.15,"premium":0.7552499017268672,"strike":153.38667190790042,"iv":0.213234727289427,"gamma":0.025340783531953334,"theta":-0.03559210768007424,"vega":0.10655314838317442,"rho":-0.02178191484611574,"breakevenPct":6.130736773571001},{"delta":0.2,"premium":0.7870689655172413,"strike":157.50574712643677,"iv":0.15097126436781608,"gamma":0.040690804597701156,"theta":-0.02977586206896551,"vega":0.12831954022988507,"rho":-0.02930899300025868,"breakevenPct":3.6170491015254904},{"delta":0.25,"premium":1.0573991031390135,"strike":158.6831091180867,"iv":0.1496001494768311,"gamma":0.04604439461883408,"theta":-0.03302825112107623,"vega":0.14496008968609866,"rho":-0.036351037132634274,"breakevenPct":3.0592189329964965},{"delta":0.3,"premium":1.2949868073878628,"strike":159.7598944591029,"iv":0.1454372031662269,"gamma":0.05221926121372032,"theta":-0.034512137203166225,"vega":0.15919498680738786,"rho":-0.04341285555862415,"breakevenPct":2.5431072252674927},{"delta":0.35,"premium":1.730524079320113,"strike":160.57932011331445,"iv":0.1543443342776204,"gamma":0.0522199716713881,"theta":-0.038776628895184136,"vega":0.1690311614730878,"rho":-0.05021530548069171,"breakevenPct":2.3070135092285726},{"delta":0.4,"premium":1.8707872928176792,"strike":161.560773480663,"iv":0.1410419889502762,"gamma":0.06086961325966852,"theta":-0.035763259668508275,"vega":0.17691132596685083,"rho":-0.057363764490685205,"breakevenPct":1.7896763912390479},{"delta":0.45,"premium":2.0439655172413795,"strike":162.48994252873564,"iv":0.12767456896551724,"gamma":0.06742413793103448,"theta":-0.031730890804597706,"vega":0.18071077586206896,"rho":-0.06439706792265551,"breakevenPct":1.3247373853048823},{"delta":0.5,"premium":2.452340267459138,"strike":163.21545319465082,"iv":0.13083209509658247,"gamma":0.06641545319465081,"theta":-0.03216136701337296,"vega":0.1823768202080238,"rho":-0.07110990490366666,"breakevenPct":1.129696846745577},{"delta":0.55,"premium":2.805237741456167,"strike":163.9583952451709,"iv":0.12852897473997027,"gamma":0.06715839524517088,"theta":-0.030304011887072806,"vega":0.18126240713224367,"rho":-0.07789529147180962,"breakevenPct":0.8898170333857764},{"delta":0.6,"premium":3.088600525624179,"strike":164.62023653088042,"iv":0.1221976346911958,"gamma":0.06868856767411301,"theta":-0.026354533508541396,"vega":0.17623810775295665,"rho":-0.08467640383915825,"breakevenPct":0.657050427271678},{"delta":0.65,"premium":4.771014492753623,"strike":166.19001610305958,"iv":0.16160370370370372,"gamma":0.05011191626409017,"theta":-0.03529951690821256,"vega":0.16956489533011274,"rho":-0.09128398842813121,"breakevenPct":0.7263212728745582},{"delta":0.7,"premium":6.220289855072462,"strike":167.80032206119162,"iv":0.18197407407407404,"gamma":0.04173832528180356,"theta":-0.0369903381642512,"vega":0.15909790660225445,"rho":-0.09837906612330853,"breakevenPct":0.6272864661013755},{"delta":0.75,"premium":5.859002293577982,"strike":167.97935779816513,"iv":0.14853245412844038,"gamma":0.04629495412844037,"theta":-0.023184633027522935,"vega":0.1442807339449541,"rho":-0.10483196798764441,"breakevenPct":0.29498431452204077},{"delta":0.8,"premium":10.059890109890109,"strike":172.1098901098901,"iv":0.21838241758241758,"gamma":0.028025274725274725,"theta":-0.033264835164835166,"vega":0.1283043956043956,"rho":-0.11350587763267823,"breakevenPct":0.3382533825338149}]},"raw":{"call":[{"delta":0.1,"premium":0.37168339354442737,"strike":174.0265328516446,"iv":0.17462744888019402,"gamma":0.021907341846536393,"theta":-0.026162981718791813,"vega":0.08044322602372658,"rho":0.011087411844394494,"breakevenPct":7.255975550546749},{"delta":0.15,"premium":0.38486108270213026,"strike":168.60555669191479,"iv":0.10987518973140148,"gamma":0.04645489544034783,"theta":-0.023133632536784812,"vega":0.10681252485971876,"rho":0.015843931074936972,"breakevenPct":3.9301462328517403},{"delta":0.2,"premium":0.5565714995929264,"strike":167.4780950013569,"iv":0.10835700555223787,"gamma":0.05570800415124197,"theta":-0.02753774926652898,"vega":0.1272535779009671,"rho":0.021769221607215273,"breakevenPct":3.3423533216173684},{"delta":0.25,"premium":0.7211538461538461,"strike":166.57692307692307,"iv":0.10755769230769231,"gamma":0.0647423076923077,"theta":-0.031203846153846155,"vega":0.14539615384615384,"rho":0.02773894167830038,"breakevenPct":2.8893462011543187},{"delta":0.3,"premium":0.876716604244694,"strike":165.63795255930089,"iv":0.1011223470661673,"gamma":0.07454469413233458,"theta":-0.03275505617977528,"vega":0.15835305867665417,"rho":0.03345284923698217,"breakevenPct":2.407545611036637},{"delta":0.35,"premium":1.0951935081148563,"strike":165.01373283395756,"iv":0.10305742821473159,"gamma":0.07841485642946316,"theta":-0.03612584269662921,"vega":0.16965143570536828,"rho":0.039464538488368034,"breakevenPct":2.158011280487337},{"delta":0.4,"premium":1.1565972222222223,"strike":164.24537037037038,"iv":0.09034675925925925,"gamma":0.09374351851851852,"theta":-0.03431342592592593,"vega":0.1766162037037037,"rho":0.04488140604693723,"breakevenPct":1.7232273017174693},{"delta":0.45,"premium":1.3984375000000002,"strike":163.65625,"iv":0.089878125,"gamma":0.09564062499999999,"theta":-0.035625000000000004,"vega":0.180140625,"rho":0.05100679292909679,"breakevenPct":1.5096479089790953},{"delta":0.5,"premium":1.7260584677419355,"strike":163.1522177419355,"iv":0.09527127016129032,"gamma":0.09115473790322581,"theta":-0.038447580645161294,"vega":0.1821063508064516,"rho":0.0574687841031514,"breakevenPct":1.4011538804904164},{"delta":0.55,"premium":1.9917197452229303,"strike":162.62951167728238,"iv":0.09486231422505308,"gamma":0.09050392781316349,"theta":-0.038855414012738856,"vega":0.18018067940552016,"rho":0.0637310006384257,"breakevenPct":1.2430697555383199},{"delta":0.6,"premium":2.2305732484076435,"strike":162.09872611464968,"iv":0.09194299363057325,"gamma":0.09151242038216562,"theta":-0.03821847133757962,"vega":0.17657133757961782,"rho":0.0699067817282678,"breakevenPct":1.0635297435776965},{"delta":0.65,"premium":2.481449275362319,"strike":161.60676328502416,"iv":0.08845072463768115,"gamma":0.09048096618357487,"theta":-0.03680231884057971,"vega":0.16815323671497584,"rho":0.07620486613300129,"breakevenPct":0.9152598772364617},{"delta":0.7,"premium":2.7350724637681156,"strike":161.12367149758455,"iv":0.08482753623188406,"gamma":0.08898338164251207,"theta":-0.03520811594202899,"vega":0.15863632850241546,"rho":0.08253089699543723,"breakevenPct":0.7741352775846699},{"delta":0.75,"premium":2.989634664401019,"strike":160.6839422259983,"iv":0.08017051826677996,"gamma":0.08474409515717926,"theta":-0.03280883602378929,"vega":0.14343126593033134,"rho":0.08902566105965579,"breakevenPct":0.6602563901594929},{"delta":0.8,"premium":3.244519966015293,"strike":160.25913338997452,"iv":0.07515777400169923,"gamma":0.07956142735768904,"theta":-0.03013254035683942,"vega":0.12626898895497024,"rho":0.0955784838599716,"breakevenPct":0.5557523714574523},{"delta":0.85,"premium":5.267990654205605,"strike":158.17757009345794,"iv":0.10344579439252333,"gamma":0.05626214953271029,"theta":-0.032646028037383173,"vega":0.10646004672897197,"rho":0.10204343704741103,"breakevenPct":0.5200250600636902},{"delta":0.9,"premium":10.616415798932778,"strike":152.43838194407684,"iv":0.1825711155671121,"gamma":0.02125277669267889,"theta":-0.02673620812221246,"vega":0.08033886792030265,"rho":0.10764677266169162,"breakevenPct":0.2797034089849993}],"put":[{"delta":0.1,"premium":0.624365832833981,"strike":148.34178889554693,"iv":0.2740112975138423,"gamma":0.014374929352076503,"theta":-0.03619140708534799,"vega":0.08042961894861637,"rho":-0.014572673133415546,"breakevenPct":9.15287634519499},{"delta":0.15,"premium":0.7552499017268672,"strike":153.38667190790042,"iv":0.213234727289427,"gamma":0.025340783531953334,"theta":-0.03559210768007424,"vega":0.10655314838317442,"rho":-0.02178191484611574,"breakevenPct":6.130736773571001},{"delta":0.2,"premium":0.7870689655172413,"strike":157.50574712643677,"iv":0.15097126436781608,"gamma":0.040690804597701156,"theta":-0.02977586206896551,"vega":0.12831954022988507,"rho":-0.02930899300025868,"breakevenPct":3.6170491015254904},{"delta":0.25,"premium":1.0573991031390135,"strike":158.6831091180867,"iv":0.1496001494768311,"gamma":0.04604439461883408,"theta":-0.03302825112107623,"vega":0.14496008968609866,"rho":-0.036351037132634274,"breakevenPct":3.0592189329964965},{"delta":0.3,"premium":1.2949868073878628,"strike":159.7598944591029,"iv":0.1454372031662269,"gamma":0.05221926121372032,"theta":-0.034512137203166225,"vega":0.15919498680738786,"rho":-0.04341285555862415,"breakevenPct":2.5431072252674927},{"delta":0.35,"premium":1.730524079320113,"strike":160.57932011331445,"iv":0.1543443342776204,"gamma":0.0522199716713881,"theta":-0.038776628895184136,"vega":0.1690311614730878,"rho":-0.05021530548069171,"breakevenPct":2.3070135092285726},{"delta":0.4,"premium":1.8707872928176792,"strike":161.560773480663,"iv":0.1410419889502762,"gamma":0.06086961325966852,"theta":-0.035763259668508275,"vega":0.17691132596685083,"rho":-0.057363764490685205,"breakevenPct":1.7896763912390479},{"delta":0.45,"premium":2.0439655172413795,"strike":162.48994252873564,"iv":0.12767456896551724,"gamma":0.06742413793103448,"theta":-0.031730890804597706,"vega":0.18071077586206896,"rho":-0.06439706792265551,"breakevenPct":1.3247373853048823},{"delta":0.5,"premium":2.452340267459138,"strike":163.21545319465082,"iv":0.13083209509658247,"gamma":0.06641545319465081,"theta":-0.03216136701337296,"vega":0.1823768202080238,"rho":-0.07110990490366666,"breakevenPct":1.129696846745577},{"delta":0.55,"premium":2.805237741456167,"strike":163.9583952451709,"iv":0.12852897473997027,"gamma":0.06715839524517088,"theta":-0.030304011887072806,"vega":0.18126240713224367,"rho":-0.07789529147180962,"breakevenPct":0.8898170333857764},{"delta":0.6,"premium":3.088600525624179,"strike":164.62023653088042,"iv":0.1221976346911958,"gamma":0.06868856767411301,"theta":-0.026354533508541396,"vega":0.17623810775295665,"rho":-0.08467640383915825,"breakevenPct":0.657050427271678},{"delta":0.65,"premium":4.771014492753623,"strike":166.19001610305958,"iv":0.16160370370370372,"gamma":0.05011191626409017,"theta":-0.03529951690821256,"vega":0.16956489533011274,"rho":-0.09128398842813121,"breakevenPct":0.7263212728745582},{"delta":0.7,"premium":6.220289855072462,"strike":167.80032206119162,"iv":0.18197407407407404,"gamma":0.04173832528180356,"theta":-0.0369903381642512,"vega":0.15909790660225445,"rho":-0.09837906612330853,"breakevenPct":0.6272864661013755},{"delta":0.75,"premium":5.859002293577982,"strike":167.97935779816513,"iv":0.14853245412844038,"gamma":0.04629495412844037,"theta":-0.023184633027522935,"vega":0.1442807339449541,"rho":-0.10483196798764441,"breakevenPct":0.29498431452204077},{"delta":0.8,"premium":10.059890109890109,"strike":172.1098901098901,"iv":0.21838241758241758,"gamma":0.028025274725274725,"theta":-0.033264835164835166,"vega":0.1283043956043956,"rho":-0.11350587763267823,"breakevenPct":0.3382533825338149}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}