{"symbol":"BKNG","url":"https://intraalpha.com/companies/BKNG","capturedAt":"2026-10-15T20:40:14.166Z","state":"ready","quote":{"symbol":"BKNG","last_price":165.1634,"prev_close":160.68,"regular_close":165.8,"change":4.4834,"change_pct":2.7903,"regular_change":5.12,"regular_change_pct":3.1865,"extended_change":-0.6366,"extended_change_pct":-0.384,"bid":165.01,"ask":166,"bid_size":400,"ask_size":10,"volume":6861447,"vwap":166.114449,"open":162.94,"high":168.49,"low":162.31,"close":165.8,"trade_count":206725,"last_trade_at":"2026-10-15T20:39:45.856837946Z","last_quote_at":"2026-10-15T20:27:01.97038418Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:40:07.47230935-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BKNG","fetched_at":"2026-10-15T20:40:10.203419+00:00","name":"Booking Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"USA","description":"Booking Holdings Inc. is an American travel technology company organized in Delaware and based in Norwalk, Connecticut, that owns and operates several travel fare aggregators and travel fare metasearch engines including namesake and flagship Booking.com, Priceline.com, Agoda.com, Kayak.com, Cheapflights, Rentalcars.com, Momondo, and OpenTable.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":124507464000,"ebitda":10413000000,"pe_ratio":17.81,"peg_ratio":0.607,"book_value":-14.23,"dividend_per_share":1.608,"dividend_yield":0.0102,"eps":9.02,"revenue_ttm":28241000000,"gross_profit_ttm":24633999000,"profit_margin":0.255,"operating_margin_ttm":0.344,"return_on_assets_ttm":0.204,"return_on_equity_ttm":2.257,"quarterly_earnings_growth":1.3,"quarterly_revenue_growth":0.081,"analyst_target_price":233.83,"analyst_number":6,"beta":1.128,"fifty_two_week_high":219.22,"fifty_two_week_low":149.4,"fifty_day_ma":184.21,"two_hundred_day_ma":180.33,"shares_outstanding":774878000,"forward_pe":13.28,"price_to_sales":4.409,"price_to_book":34.95,"ev_to_revenue":4.492,"ev_to_ebitda":11.42},"bars":[{"c":155.79,"h":156.3204,"l":155.51,"n":98,"o":156.18,"t":"2026-10-08T08:00:00Z","v":1398,"vw":155.935765},{"c":156.17,"h":156.17,"l":155.92,"n":10,"o":155.99,"t":"2026-10-08T08:05:00Z","v":333,"vw":155.974242},{"c":156.2,"h":156.2,"l":156.2,"n":1,"o":156.2,"t":"2026-10-08T08:10:00Z","v":45,"vw":156.2},{"c":156.2,"h":156.2,"l":156.2,"n":1,"o":156.2,"t":"2026-10-08T08:15:00Z","v":23,"vw":156.2},{"c":156.58,"h":156.58,"l":156.08,"n":11,"o":156.17,"t":"2026-10-08T08:20:00Z","v":503,"vw":156.160418},{"c":156.1,"h":156.4521,"l":156.1,"n":4,"o":156.4521,"t":"2026-10-08T08:30:00Z","v":160,"vw":156.233288},{"c":156.07,"h":156.1,"l":156.07,"n":4,"o":156.1,"t":"2026-10-08T08:35:00Z","v":47,"vw":156.084286},{"c":156.02,"h":156.02,"l":156.02,"n":1,"o":156.02,"t":"2026-10-08T09:00:00Z","v":30,"vw":156.02},{"c":156.1,"h":156.21,"l":156.1,"n":13,"o":156.16,"t":"2026-10-08T09:10:00Z","v":140,"vw":156.167857},{"c":156.21,"h":156.21,"l":156.21,"n":1,"o":156.21,"t":"2026-10-08T09:30:00Z","v":32,"vw":156.21},{"c":156.16,"h":156.16,"l":156.16,"n":1,"o":156.16,"t":"2026-10-08T09:50:00Z","v":10,"vw":156.16},{"c":156.2,"h":156.2,"l":156.2,"n":1,"o":156.2,"t":"2026-10-08T10:00:00Z","v":75,"vw":156.2},{"c":156.07,"h":156.07,"l":156.07,"n":1,"o":156.07,"t":"2026-10-08T10:15:00Z","v":10,"vw":156.07},{"c":156,"h":156.04,"l":156,"n":18,"o":156.04,"t":"2026-10-08T10:25:00Z","v":1201,"vw":156.013062},{"c":156,"h":156.04,"l":155.94,"n":16,"o":156,"t":"2026-10-08T10:35:00Z","v":337,"vw":155.987843},{"c":156,"h":156,"l":155.85,"n":49,"o":155.95,"t":"2026-10-08T10:40:00Z","v":959,"vw":155.958201},{"c":156.02,"h":156.1,"l":156.02,"n":7,"o":156.1,"t":"2026-10-08T11:00:00Z","v":133,"vw":156.092727},{"c":155.85,"h":156.04,"l":155.85,"n":11,"o":156.03,"t":"2026-10-08T11:05:00Z","v":190,"vw":156.002572},{"c":156,"h":156,"l":156,"n":4,"o":156,"t":"2026-10-08T11:10:00Z","v":56,"vw":156},{"c":155.75,"h":155.91,"l":155.75,"n":22,"o":155.88,"t":"2026-10-08T11:15:00Z","v":1049,"vw":155.820471},{"c":155.9,"h":155.9,"l":155.9,"n":1,"o":155.9,"t":"2026-10-08T11:20:00Z","v":10,"vw":155.9},{"c":155.8,"h":155.86,"l":155.67,"n":26,"o":155.85,"t":"2026-10-08T11:25:00Z","v":1696,"vw":155.824735},{"c":155.04,"h":155.88,"l":154.88,"n":194,"o":155.845,"t":"2026-10-08T11:35:00Z","v":5723,"vw":155.285604},{"c":155.15,"h":155.19,"l":155.1,"n":78,"o":155.1,"t":"2026-10-08T11:40:00Z","v":195,"vw":155.140652},{"c":155.16,"h":155.192,"l":154.9,"n":154,"o":155.192,"t":"2026-10-08T11:45:00Z","v":2121,"vw":155.028592},{"c":155,"h":155.2,"l":154.96,"n":13,"o":155.2,"t":"2026-10-08T11:50:00Z","v":149,"vw":155.008772},{"c":154.97,"h":154.97,"l":154.97,"n":10,"o":154.97,"t":"2026-10-08T11:55:00Z","v":729,"vw":154.97},{"c":155,"h":155,"l":154.9,"n":41,"o":154.94,"t":"2026-10-08T12:00:00Z","v":261,"vw":154.953333},{"c":155.145,"h":155.1908,"l":154.99,"n":20,"o":155.1908,"t":"2026-10-08T12:05:00Z","v":266,"vw":155.129858},{"c":155,"h":155.01,"l":155,"n":3,"o":155.01,"t":"2026-10-08T12:10:00Z","v":26,"vw":155.004},{"c":155,"h":155.1,"l":154.99,"n":12,"o":155.1,"t":"2026-10-08T12:15:00Z","v":169,"vw":155.001688},{"c":154.85,"h":155.02,"l":154.82,"n":99,"o":155.0141,"t":"2026-10-08T12:20:00Z","v":2063,"vw":154.91881},{"c":154.23,"h":154.9,"l":154.22,"n":69,"o":154.78,"t":"2026-10-08T12:25:00Z","v":2181,"vw":154.586155},{"c":154.6,"h":154.63,"l":154.6,"n":12,"o":154.6,"t":"2026-10-08T12:30:00Z","v":1014,"vw":154.609396},{"c":154.54,"h":154.54,"l":154.54,"n":1,"o":154.54,"t":"2026-10-08T12:35:00Z","v":10,"vw":154.54},{"c":155,"h":155,"l":155,"n":1,"o":155,"t":"2026-10-08T12:40:00Z","v":17,"vw":155},{"c":154.59,"h":154.9,"l":154.55,"n":20,"o":154.9,"t":"2026-10-08T12:45:00Z","v":720,"vw":154.663676},{"c":154.32,"h":154.61,"l":154.32,"n":75,"o":154.54,"t":"2026-10-08T12:50:00Z","v":44667,"vw":154.492722},{"c":154.7158,"h":154.7158,"l":154.32,"n":19,"o":154.32,"t":"2026-10-08T12:55:00Z","v":699,"vw":154.494078},{"c":154.66,"h":154.77,"l":154.5,"n":6,"o":154.5,"t":"2026-10-08T13:00:00Z","v":172,"vw":154.678293},{"c":154.77,"h":154.77,"l":154.76,"n":21,"o":154.76,"t":"2026-10-08T13:05:00Z","v":184,"vw":154.763333},{"c":154.75,"h":154.75,"l":154.6,"n":30,"o":154.61,"t":"2026-10-08T13:10:00Z","v":868,"vw":154.727506},{"c":154.77,"h":154.77,"l":154.75,"n":20,"o":154.75,"t":"2026-10-08T13:15:00Z","v":282,"vw":154.760331},{"c":154.71,"h":154.862,"l":154.71,"n":169,"o":154.7533,"t":"2026-10-08T13:20:00Z","v":1952,"vw":154.771579},{"c":154.58,"h":154.72,"l":154.3,"n":85,"o":154.55,"t":"2026-10-08T13:25:00Z","v":1615,"vw":154.473919},{"c":156.2,"h":156.89,"l":154.26,"n":3789,"o":154.62,"t":"2026-10-08T13:30:00Z","v":188762,"vw":155.429511},{"c":156.33,"h":156.54,"l":155.7424,"n":4092,"o":156.201,"t":"2026-10-08T13:35:00Z","v":113867,"vw":156.093415},{"c":156.83,"h":157.49,"l":156.16,"n":3401,"o":156.31,"t":"2026-10-08T13:40:00Z","v":86183,"vw":156.596838},{"c":156.5,"h":157.44,"l":156.44,"n":2292,"o":156.83,"t":"2026-10-08T13:45:00Z","v":66824,"vw":156.880213},{"c":156.66,"h":156.71,"l":156.15,"n":2429,"o":156.44,"t":"2026-10-08T13:50:00Z","v":68382,"vw":156.388442},{"c":156.89,"h":156.95,"l":156.54,"n":1629,"o":156.6,"t":"2026-10-08T13:55:00Z","v":27399,"vw":156.745297},{"c":156.43,"h":157.18,"l":156.19,"n":2949,"o":156.8425,"t":"2026-10-08T14:00:00Z","v":69267,"vw":156.793081},{"c":156.63,"h":156.66,"l":156.11,"n":2691,"o":156.43,"t":"2026-10-08T14:05:00Z","v":59642,"vw":156.428526},{"c":157.28,"h":157.395,"l":156.37,"n":2637,"o":156.63,"t":"2026-10-08T14:10:00Z","v":107502,"vw":156.694701},{"c":157.265,"h":157.4299,"l":156.95,"n":2430,"o":157.315,"t":"2026-10-08T14:15:00Z","v":51239,"vw":157.166857},{"c":157.06,"h":157.31,"l":156.96,"n":2467,"o":157.26,"t":"2026-10-08T14:20:00Z","v":51293,"vw":157.108889},{"c":157.095,"h":157.17,"l":156.735,"n":2745,"o":157.065,"t":"2026-10-08T14:25:00Z","v":51273,"vw":156.988591},{"c":156.95,"h":157.205,"l":156.845,"n":2505,"o":157.07,"t":"2026-10-08T14:30:00Z","v":67279,"vw":157.007613},{"c":157.05,"h":157.195,"l":156.89,"n":1702,"o":156.98,"t":"2026-10-08T14:35:00Z","v":29737,"vw":157.028064},{"c":156.96,"h":157.15,"l":156.955,"n":1837,"o":157.075,"t":"2026-10-08T14:40:00Z","v":36834,"vw":157.040429},{"c":156.57,"h":156.98,"l":156.53,"n":1931,"o":156.96,"t":"2026-10-08T14:45:00Z","v":44573,"vw":156.728299},{"c":156.08,"h":156.58,"l":155.99,"n":1784,"o":156.58,"t":"2026-10-08T14:50:00Z","v":31384,"vw":156.301551},{"c":156.265,"h":156.45,"l":155.9,"n":2440,"o":156.08,"t":"2026-10-08T14:55:00Z","v":62915,"vw":156.191478},{"c":156.335,"h":156.3355,"l":156,"n":1722,"o":156.26,"t":"2026-10-08T15:00:00Z","v":37634,"vw":156.133308},{"c":156.155,"h":156.41,"l":156.12,"n":1779,"o":156.35,"t":"2026-10-08T15:05:00Z","v":28799,"vw":156.277564},{"c":155.97,"h":156.2,"l":155.96,"n":1769,"o":156.14,"t":"2026-10-08T15:10:00Z","v":30221,"vw":156.110324},{"c":155.64,"h":155.99,"l":155.375,"n":2034,"o":155.97,"t":"2026-10-08T15:15:00Z","v":53779,"vw":155.633417},{"c":155.565,"h":155.955,"l":155.54,"n":1918,"o":155.63,"t":"2026-10-08T15:20:00Z","v":48337,"vw":155.703562},{"c":155.6487,"h":155.69,"l":155.46,"n":2048,"o":155.56,"t":"2026-10-08T15:25:00Z","v":76187,"vw":155.5786},{"c":155.82,"h":155.95,"l":155.63,"n":1788,"o":155.63,"t":"2026-10-08T15:30:00Z","v":41445,"vw":155.817029},{"c":155.96,"h":156.08,"l":155.79,"n":1660,"o":155.83,"t":"2026-10-08T15:35:00Z","v":34552,"vw":155.907148},{"c":156.08,"h":156.125,"l":155.93,"n":1298,"o":155.96,"t":"2026-10-08T15:40:00Z","v":26967,"vw":156.00265},{"c":155.88,"h":156.12,"l":155.88,"n":1734,"o":156.09,"t":"2026-10-08T15:45:00Z","v":41435,"vw":156.021747},{"c":155.86,"h":156.07,"l":155.85,"n":1618,"o":155.88,"t":"2026-10-08T15:50:00Z","v":60572,"vw":155.986321},{"c":156.09,"h":156.13,"l":155.8,"n":1354,"o":155.86,"t":"2026-10-08T15:55:00Z","v":24862,"vw":155.965926},{"c":156.11,"h":156.22,"l":156,"n":1316,"o":156.08,"t":"2026-10-08T16:00:00Z","v":20374,"vw":156.099628},{"c":156.21,"h":156.28,"l":156.1,"n":1172,"o":156.13,"t":"2026-10-08T16:05:00Z","v":18674,"vw":156.185073},{"c":156.34,"h":156.475,"l":156.19,"n":1493,"o":156.2,"t":"2026-10-08T16:10:00Z","v":24952,"vw":156.361428},{"c":156.42,"h":157.23,"l":156.19,"n":3997,"o":156.33,"t":"2026-10-08T16:15:00Z","v":118840,"vw":156.587697},{"c":156.435,"h":156.54,"l":156.285,"n":1768,"o":156.44,"t":"2026-10-08T16:20:00Z","v":41137,"vw":156.447243},{"c":156.355,"h":156.45,"l":156.26,"n":1242,"o":156.435,"t":"2026-10-08T16:25:00Z","v":24464,"vw":156.362982},{"c":156.365,"h":156.43,"l":156.28,"n":1455,"o":156.34,"t":"2026-10-08T16:30:00Z","v":33214,"vw":156.359386},{"c":156.1,"h":156.475,"l":156.055,"n":1373,"o":156.35,"t":"2026-10-08T16:35:00Z","v":30792,"vw":156.269532},{"c":156.1275,"h":156.3,"l":156.06,"n":3002,"o":156.0903,"t":"2026-10-08T16:40:00Z","v":106269,"vw":156.183875},{"c":156.02,"h":156.18,"l":155.94,"n":2720,"o":156.12,"t":"2026-10-08T16:45:00Z","v":83290,"vw":156.043262},{"c":156.38,"h":156.4,"l":156,"n":7340,"o":156.02,"t":"2026-10-08T16:50:00Z","v":255464,"vw":156.242073},{"c":156.47,"h":156.65,"l":156.27,"n":9382,"o":156.39,"t":"2026-10-08T16:55:00Z","v":377370,"vw":156.456639},{"c":156.96,"h":157.39,"l":156.2,"n":4273,"o":156.475,"t":"2026-10-08T17:00:00Z","v":595638,"vw":156.346546},{"c":157,"h":157.355,"l":156.82,"n":2824,"o":156.945,"t":"2026-10-08T17:05:00Z","v":56001,"vw":157.10145},{"c":157.76,"h":157.81,"l":156.89,"n":2727,"o":157.005,"t":"2026-10-08T17:10:00Z","v":111012,"vw":157.21504},{"c":158.135,"h":158.46,"l":157.64,"n":2790,"o":157.76,"t":"2026-10-08T17:15:00Z","v":57692,"vw":158.097955},{"c":158.155,"h":158.37,"l":158.07,"n":2079,"o":158.115,"t":"2026-10-08T17:20:00Z","v":38588,"vw":158.206229},{"c":158.445,"h":158.465,"l":158.015,"n":2649,"o":158.165,"t":"2026-10-08T17:25:00Z","v":103942,"vw":158.189212},{"c":158.05,"h":158.6,"l":158.02,"n":2805,"o":158.445,"t":"2026-10-08T17:30:00Z","v":69557,"vw":158.398669},{"c":158.5,"h":158.76,"l":157.965,"n":2517,"o":158,"t":"2026-10-08T17:35:00Z","v":53484,"vw":158.552549},{"c":158.765,"h":158.85,"l":158.39,"n":2981,"o":158.505,"t":"2026-10-08T17:40:00Z","v":84921,"vw":158.581439},{"c":158.44,"h":158.87,"l":158.4,"n":1989,"o":158.765,"t":"2026-10-08T17:45:00Z","v":37892,"vw":158.650314},{"c":158.43,"h":158.5,"l":158.27,"n":3121,"o":158.45,"t":"2026-10-08T17:50:00Z","v":80119,"vw":158.400041},{"c":158.835,"h":158.96,"l":158.34,"n":2602,"o":158.425,"t":"2026-10-08T17:55:00Z","v":58137,"vw":158.64446},{"c":158.875,"h":159.16,"l":158.715,"n":2081,"o":158.85,"t":"2026-10-08T18:00:00Z","v":41784,"vw":158.925489},{"c":158.78,"h":159.04,"l":158.72,"n":2333,"o":158.88,"t":"2026-10-08T18:05:00Z","v":46821,"vw":158.89127},{"c":159.11,"h":159.27,"l":158.78,"n":1894,"o":158.78,"t":"2026-10-08T18:10:00Z","v":39055,"vw":159.036332},{"c":158.765,"h":159.12,"l":158.71,"n":1701,"o":159.115,"t":"2026-10-08T18:15:00Z","v":38139,"vw":158.940934},{"c":158.92,"h":158.93,"l":158.65,"n":1504,"o":158.76,"t":"2026-10-08T18:20:00Z","v":27925,"vw":158.754365},{"c":159.1,"h":159.17,"l":158.85,"n":1943,"o":158.925,"t":"2026-10-08T18:25:00Z","v":44485,"vw":159.001535},{"c":159.39,"h":159.505,"l":159.1,"n":2084,"o":159.1,"t":"2026-10-08T18:30:00Z","v":30423,"vw":159.332317},{"c":159.52,"h":159.55,"l":159.395,"n":1858,"o":159.395,"t":"2026-10-08T18:35:00Z","v":32692,"vw":159.487846},{"c":159.51,"h":159.625,"l":159.352,"n":2051,"o":159.52,"t":"2026-10-08T18:40:00Z","v":60608,"vw":159.52071},{"c":159.6043,"h":159.78,"l":159.5,"n":2576,"o":159.5,"t":"2026-10-08T18:45:00Z","v":51070,"vw":159.667872},{"c":159.63,"h":159.785,"l":159.54,"n":2139,"o":159.62,"t":"2026-10-08T18:50:00Z","v":42254,"vw":159.68992},{"c":159.79,"h":159.92,"l":159.61,"n":2573,"o":159.63,"t":"2026-10-08T18:55:00Z","v":49054,"vw":159.795742},{"c":159.921,"h":159.97,"l":159.76,"n":2356,"o":159.77,"t":"2026-10-08T19:00:00Z","v":46739,"vw":159.869693},{"c":160.01,"h":160.03,"l":159.76,"n":3027,"o":159.91,"t":"2026-10-08T19:05:00Z","v":73626,"vw":159.906243},{"c":160.16,"h":160.4092,"l":160,"n":3034,"o":160.02,"t":"2026-10-08T19:10:00Z","v":59294,"vw":160.224091},{"c":160.19,"h":160.35,"l":160.13,"n":2500,"o":160.16,"t":"2026-10-08T19:15:00Z","v":53167,"vw":160.237176},{"c":160.3677,"h":160.39,"l":159.91,"n":3277,"o":160.19,"t":"2026-10-08T19:20:00Z","v":115465,"vw":160.106607},{"c":160.165,"h":160.36,"l":159.95,"n":3468,"o":160.36,"t":"2026-10-08T19:25:00Z","v":96050,"vw":160.150017},{"c":160.52,"h":160.54,"l":160.04,"n":3912,"o":160.18,"t":"2026-10-08T19:30:00Z","v":78856,"vw":160.293736},{"c":160.495,"h":160.68,"l":160.49,"n":3692,"o":160.53,"t":"2026-10-08T19:35:00Z","v":74146,"vw":160.584264},{"c":160.1401,"h":160.63,"l":160.1167,"n":3972,"o":160.5,"t":"2026-10-08T19:40:00Z","v":97179,"vw":160.36306},{"c":160.2,"h":160.3846,"l":160.145,"n":4274,"o":160.16,"t":"2026-10-08T19:45:00Z","v":121891,"vw":160.283004},{"c":159.87,"h":160.28,"l":159.51,"n":7443,"o":160.19,"t":"2026-10-08T19:50:00Z","v":201749,"vw":159.863644},{"c":159.95,"h":160.08,"l":159.73,"n":15157,"o":159.81,"t":"2026-10-08T19:55:00Z","v":380994,"vw":159.948298},{"c":159.9475,"h":160,"l":159.81,"n":241,"o":159.97,"t":"2026-10-08T20:00:00Z","v":1547100,"vw":159.96981},{"c":159.97,"h":160,"l":159.86,"n":17,"o":159.9,"t":"2026-10-08T20:05:00Z","v":10359,"vw":159.958166},{"c":159.86,"h":159.86,"l":159.86,"n":10,"o":159.86,"t":"2026-10-08T20:10:00Z","v":88,"vw":159.86},{"c":159.97,"h":159.9701,"l":159.97,"n":3,"o":159.9701,"t":"2026-10-08T20:15:00Z","v":125,"vw":159.970083},{"c":160.2,"h":160.2,"l":159.97,"n":23,"o":160,"t":"2026-10-08T20:20:00Z","v":2636,"vw":160.0436},{"c":160.06,"h":160.15,"l":160,"n":19,"o":160.11,"t":"2026-10-08T20:25:00Z","v":166,"vw":160.094462},{"c":160.09,"h":160.09,"l":159.99,"n":4,"o":160.0569,"t":"2026-10-08T20:30:00Z","v":72,"vw":160.045125},{"c":160,"h":160.14,"l":160,"n":13,"o":160.06,"t":"2026-10-08T20:35:00Z","v":239,"vw":160.108036},{"c":160.02,"h":160.1484,"l":160,"n":64,"o":160.1484,"t":"2026-10-08T20:40:00Z","v":336,"vw":160.080373},{"c":159.97,"h":160,"l":159.97,"n":22,"o":159.98,"t":"2026-10-08T20:45:00Z","v":493,"vw":159.972387},{"c":160,"h":160,"l":159.85,"n":11,"o":159.91,"t":"2026-10-08T20:50:00Z","v":149,"vw":159.887405},{"c":159.99,"h":159.99,"l":159.99,"n":14,"o":159.99,"t":"2026-10-08T20:55:00Z","v":61,"vw":159.99},{"c":159.85,"h":159.86,"l":159.85,"n":18,"o":159.86,"t":"2026-10-08T21:00:00Z","v":254,"vw":159.852985},{"c":159.96,"h":159.96,"l":159.7894,"n":26,"o":159.94,"t":"2026-10-08T21:05:00Z","v":13481,"vw":159.917911},{"c":159.9894,"h":160.01,"l":159.9894,"n":39,"o":160.01,"t":"2026-10-08T21:10:00Z","v":297,"vw":160.005339},{"c":160.0324,"h":160.0324,"l":160.0324,"n":2,"o":160.0324,"t":"2026-10-08T21:20:00Z","v":27,"vw":160.0324},{"c":159.7,"h":159.72,"l":159.69,"n":8,"o":159.69,"t":"2026-10-08T21:40:00Z","v":61,"vw":159.704},{"c":159.79,"h":159.9,"l":159.78,"n":4,"o":159.9,"t":"2026-10-08T21:50:00Z","v":126,"vw":159.8772},{"c":160,"h":160.03,"l":159.78,"n":10,"o":159.97,"t":"2026-10-08T22:00:00Z","v":591,"vw":159.992444},{"c":159.78,"h":160,"l":159.78,"n":6,"o":160,"t":"2026-10-08T22:05:00Z","v":413,"vw":159.813107},{"c":159.78,"h":159.78,"l":159.78,"n":1,"o":159.78,"t":"2026-10-08T22:10:00Z","v":20,"vw":159.78},{"c":160,"h":160,"l":160,"n":5,"o":160,"t":"2026-10-08T22:15:00Z","v":84,"vw":160},{"c":160.04,"h":160.04,"l":160.04,"n":2,"o":160.04,"t":"2026-10-08T22:30:00Z","v":27,"vw":160.04},{"c":160.08,"h":160.08,"l":160.02,"n":8,"o":160.02,"t":"2026-10-08T22:35:00Z","v":331,"vw":160.066067},{"c":159.87,"h":160.19,"l":159.87,"n":2,"o":160.19,"t":"2026-10-08T22:40:00Z","v":25,"vw":159.998},{"c":159.98,"h":160.2227,"l":159.98,"n":2,"o":160.2227,"t":"2026-10-08T22:50:00Z","v":63,"vw":160.018524},{"c":160.2234,"h":160.2234,"l":160,"n":3,"o":160,"t":"2026-10-08T23:10:00Z","v":1020,"vw":160.004165},{"c":160.2,"h":160.2,"l":160.2,"n":1,"o":160.2,"t":"2026-10-08T23:15:00Z","v":125,"vw":160.2},{"c":159.61,"h":159.61,"l":159.61,"n":2,"o":159.61,"t":"2026-10-08T23:40:00Z","v":17,"vw":159.61},{"c":159.61,"h":159.61,"l":159.61,"n":1,"o":159.61,"t":"2026-10-08T23:45:00Z","v":232,"vw":159.61},{"c":160.07,"h":160.07,"l":160.07,"n":2,"o":160.07,"t":"2026-10-08T23:50:00Z","v":15,"vw":160.07},{"c":159.98,"h":159.98,"l":159.98,"n":1,"o":159.98,"t":"2026-10-08T23:55:00Z","v":10,"vw":159.98},{"c":160.42,"h":160.82,"l":159.77,"n":54,"o":160.53,"t":"2026-10-09T08:00:00Z","v":943,"vw":160.124368},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-09T08:05:00Z","v":100,"vw":161},{"c":161,"h":161,"l":160.42,"n":5,"o":160.42,"t":"2026-10-09T08:10:00Z","v":200,"vw":160.688601},{"c":161,"h":161,"l":161,"n":2,"o":161,"t":"2026-10-09T08:15:00Z","v":17,"vw":161},{"c":160.55,"h":160.92,"l":160.55,"n":4,"o":160.92,"t":"2026-10-09T08:20:00Z","v":50,"vw":160.658163},{"c":159.98,"h":160.42,"l":159.98,"n":272,"o":160.42,"t":"2026-10-09T08:25:00Z","v":2977,"vw":160.113881},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-09T08:30:00Z","v":40,"vw":161},{"c":160.6,"h":160.6,"l":160.6,"n":1,"o":160.6,"t":"2026-10-09T08:35:00Z","v":500,"vw":160.6},{"c":160.5,"h":160.6,"l":160.5,"n":4,"o":160.6,"t":"2026-10-09T08:40:00Z","v":36,"vw":160.553333},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-09T08:50:00Z","v":10,"vw":161},{"c":159.99,"h":160.75,"l":159.99,"n":20,"o":160.75,"t":"2026-10-09T09:00:00Z","v":762,"vw":160.144316},{"c":160.72,"h":160.72,"l":160.72,"n":2,"o":160.72,"t":"2026-10-09T09:05:00Z","v":15,"vw":160.72},{"c":160.64,"h":160.64,"l":160.475,"n":5,"o":160.475,"t":"2026-10-09T09:25:00Z","v":52,"vw":160.571914},{"c":160.95,"h":160.95,"l":160.95,"n":2,"o":160.95,"t":"2026-10-09T09:30:00Z","v":120,"vw":160.95},{"c":160.35,"h":160.36,"l":160.34,"n":7,"o":160.35,"t":"2026-10-09T09:45:00Z","v":95,"vw":160.347778},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-09T09:50:00Z","v":45,"vw":160.5},{"c":160.49,"h":160.49,"l":160.49,"n":1,"o":160.49,"t":"2026-10-09T10:00:00Z","v":10,"vw":160.49},{"c":160.2,"h":160.2,"l":160.2,"n":1,"o":160.2,"t":"2026-10-09T10:05:00Z","v":10,"vw":160.2},{"c":160,"h":160.01,"l":160,"n":9,"o":160.01,"t":"2026-10-09T10:25:00Z","v":212,"vw":160.007895},{"c":160.2,"h":160.2,"l":160.2,"n":1,"o":160.2,"t":"2026-10-09T10:35:00Z","v":12,"vw":160.2},{"c":160.17,"h":160.17,"l":160.02,"n":5,"o":160.02,"t":"2026-10-09T10:40:00Z","v":36,"vw":160.08},{"c":160.39,"h":160.39,"l":160,"n":17,"o":160.01,"t":"2026-10-09T11:00:00Z","v":214,"vw":160.270666},{"c":160.35,"h":160.35,"l":160.35,"n":1,"o":160.35,"t":"2026-10-09T11:05:00Z","v":300,"vw":160.35},{"c":160.21,"h":160.21,"l":160.21,"n":1,"o":160.21,"t":"2026-10-09T11:15:00Z","v":10,"vw":160.21},{"c":160.4603,"h":160.4603,"l":160.4603,"n":1,"o":160.4603,"t":"2026-10-09T11:20:00Z","v":15,"vw":160.4603},{"c":160.49,"h":160.49,"l":160.47,"n":4,"o":160.47,"t":"2026-10-09T11:30:00Z","v":50,"vw":160.484},{"c":160.49,"h":160.5,"l":160.49,"n":4,"o":160.5,"t":"2026-10-09T11:35:00Z","v":37,"vw":160.494286},{"c":160.35,"h":160.35,"l":160.35,"n":2,"o":160.35,"t":"2026-10-09T11:40:00Z","v":15,"vw":160.35},{"c":160.2003,"h":160.21,"l":160.2003,"n":3,"o":160.21,"t":"2026-10-09T11:45:00Z","v":34,"vw":160.20515},{"c":160.4535,"h":160.5,"l":160.4535,"n":4,"o":160.5,"t":"2026-10-09T11:50:00Z","v":79,"vw":160.49363},{"c":160.25,"h":160.25,"l":160.24,"n":3,"o":160.24,"t":"2026-10-09T11:55:00Z","v":30,"vw":160.243333},{"c":160.3,"h":160.49,"l":160.2465,"n":31,"o":160.2465,"t":"2026-10-09T12:00:00Z","v":1342,"vw":160.317765},{"c":160.29,"h":160.29,"l":160.26,"n":6,"o":160.26,"t":"2026-10-09T12:05:00Z","v":93,"vw":160.273333},{"c":160.3,"h":160.39,"l":160.3,"n":2,"o":160.39,"t":"2026-10-09T12:15:00Z","v":29,"vw":160.346552},{"c":160.36,"h":160.36,"l":160.35,"n":3,"o":160.35,"t":"2026-10-09T12:30:00Z","v":100,"vw":160.35899},{"c":160,"h":160.35,"l":160,"n":14,"o":160.35,"t":"2026-10-09T12:35:00Z","v":1994,"vw":160.221261},{"c":160.25,"h":160.25,"l":160.25,"n":1,"o":160.25,"t":"2026-10-09T12:40:00Z","v":63,"vw":160.25},{"c":159.97,"h":160.11,"l":159.825,"n":24,"o":160.11,"t":"2026-10-09T12:45:00Z","v":244,"vw":159.987663},{"c":159.89,"h":159.9,"l":159.54,"n":6,"o":159.9,"t":"2026-10-09T12:50:00Z","v":1152,"vw":159.585877},{"c":159.89,"h":159.89,"l":159.83,"n":4,"o":159.87,"t":"2026-10-09T12:55:00Z","v":117,"vw":159.87375},{"c":159.99,"h":159.99,"l":159.83,"n":36,"o":159.83,"t":"2026-10-09T13:00:00Z","v":269,"vw":159.88723},{"c":159.72,"h":159.72,"l":159.72,"n":1,"o":159.72,"t":"2026-10-09T13:05:00Z","v":20,"vw":159.72},{"c":159.88,"h":159.88,"l":159.72,"n":4,"o":159.72,"t":"2026-10-09T13:10:00Z","v":30,"vw":159.8},{"c":159.88,"h":160,"l":159.88,"n":53,"o":160,"t":"2026-10-09T13:15:00Z","v":286,"vw":159.906182},{"c":160.25,"h":160.25,"l":160.25,"n":4,"o":160.25,"t":"2026-10-09T13:20:00Z","v":60,"vw":160.25},{"c":161,"h":161,"l":160.49,"n":32,"o":160.49,"t":"2026-10-09T13:25:00Z","v":242,"vw":160.563141},{"c":159.225,"h":160.77,"l":159.15,"n":2831,"o":160.34,"t":"2026-10-09T13:30:00Z","v":98169,"vw":160.072973},{"c":159.07,"h":159.96,"l":159,"n":3210,"o":159.3,"t":"2026-10-09T13:35:00Z","v":64987,"vw":159.359819},{"c":159.84,"h":159.98,"l":158.88,"n":2176,"o":159.0825,"t":"2026-10-09T13:40:00Z","v":41287,"vw":159.431333},{"c":159.955,"h":160.64,"l":159.56,"n":2493,"o":159.91,"t":"2026-10-09T13:45:00Z","v":53753,"vw":160.127479},{"c":159.36,"h":160,"l":159.3011,"n":2334,"o":159.9,"t":"2026-10-09T13:50:00Z","v":45934,"vw":159.788946},{"c":159.3,"h":159.42,"l":158.88,"n":2588,"o":159.395,"t":"2026-10-09T13:55:00Z","v":55807,"vw":159.202766},{"c":159.32,"h":159.65,"l":159.055,"n":2765,"o":159.3,"t":"2026-10-09T14:00:00Z","v":60315,"vw":159.294801},{"c":159.965,"h":160.05,"l":159.245,"n":3166,"o":159.33,"t":"2026-10-09T14:05:00Z","v":58691,"vw":159.714691},{"c":159.83,"h":160.195,"l":159.63,"n":2265,"o":159.99,"t":"2026-10-09T14:10:00Z","v":49232,"vw":159.840131},{"c":160.03,"h":160.23,"l":159.73,"n":2600,"o":159.83,"t":"2026-10-09T14:15:00Z","v":43981,"vw":160.026361},{"c":159.93,"h":160.195,"l":159.85,"n":2666,"o":160,"t":"2026-10-09T14:20:00Z","v":55030,"vw":159.969849},{"c":159.9,"h":160.12,"l":159.78,"n":2175,"o":159.92,"t":"2026-10-09T14:25:00Z","v":36577,"vw":159.918796},{"c":159.43,"h":159.97,"l":159.39,"n":1849,"o":159.89,"t":"2026-10-09T14:30:00Z","v":40128,"vw":159.632475},{"c":159.67,"h":159.7,"l":159.26,"n":1655,"o":159.43,"t":"2026-10-09T14:35:00Z","v":28910,"vw":159.469983},{"c":159.71,"h":159.835,"l":159.64,"n":1891,"o":159.68,"t":"2026-10-09T14:40:00Z","v":33458,"vw":159.736439},{"c":159.9601,"h":160.065,"l":159.675,"n":1668,"o":159.71,"t":"2026-10-09T14:45:00Z","v":25201,"vw":159.845269},{"c":159.8,"h":160.125,"l":159.76,"n":1817,"o":159.98,"t":"2026-10-09T14:50:00Z","v":45979,"vw":159.93425},{"c":159.73,"h":159.83,"l":159.61,"n":1365,"o":159.81,"t":"2026-10-09T14:55:00Z","v":21321,"vw":159.707587},{"c":159.9,"h":159.97,"l":159.66,"n":2277,"o":159.75,"t":"2026-10-09T15:00:00Z","v":39670,"vw":159.829151},{"c":159.61,"h":159.915,"l":159.505,"n":1933,"o":159.895,"t":"2026-10-09T15:05:00Z","v":33462,"vw":159.673026},{"c":160,"h":160.02,"l":159.53,"n":2081,"o":159.63,"t":"2026-10-09T15:10:00Z","v":36999,"vw":159.782253},{"c":160.06,"h":160.14,"l":159.99,"n":1707,"o":160.02,"t":"2026-10-09T15:15:00Z","v":28802,"vw":160.061888},{"c":160.13,"h":160.19,"l":159.95,"n":1881,"o":160.05,"t":"2026-10-09T15:20:00Z","v":39876,"vw":160.060024},{"c":160.04,"h":160.17,"l":159.98,"n":1636,"o":160.13,"t":"2026-10-09T15:25:00Z","v":27115,"vw":160.080765},{"c":160.07,"h":160.19,"l":159.91,"n":2083,"o":160.035,"t":"2026-10-09T15:30:00Z","v":37750,"vw":160.039697},{"c":160.025,"h":160.13,"l":159.98,"n":1670,"o":160.07,"t":"2026-10-09T15:35:00Z","v":25450,"vw":160.039724},{"c":160.18,"h":160.26,"l":160.015,"n":1766,"o":160.025,"t":"2026-10-09T15:40:00Z","v":30646,"vw":160.139301},{"c":160.135,"h":160.22,"l":159.975,"n":1985,"o":160.16,"t":"2026-10-09T15:45:00Z","v":40278,"vw":160.093674},{"c":160.13,"h":160.31,"l":160.07,"n":1974,"o":160.135,"t":"2026-10-09T15:50:00Z","v":33923,"vw":160.189421},{"c":160.16,"h":160.28,"l":160.09,"n":1640,"o":160.15,"t":"2026-10-09T15:55:00Z","v":24796,"vw":160.149111},{"c":160.02,"h":160.3,"l":160.02,"n":1735,"o":160.16,"t":"2026-10-09T16:00:00Z","v":24963,"vw":160.160999},{"c":160.01,"h":160.15,"l":159.96,"n":1383,"o":160.03,"t":"2026-10-09T16:05:00Z","v":18032,"vw":160.026134},{"c":160.05,"h":160.16,"l":159.995,"n":1788,"o":160.01,"t":"2026-10-09T16:10:00Z","v":29798,"vw":160.073799},{"c":160.02,"h":160.21,"l":160.0101,"n":1649,"o":160.055,"t":"2026-10-09T16:15:00Z","v":28825,"vw":160.117952},{"c":160.13,"h":160.15,"l":159.955,"n":1387,"o":160.02,"t":"2026-10-09T16:20:00Z","v":16603,"vw":160.048599},{"c":160.12,"h":160.2,"l":160.07,"n":1623,"o":160.13,"t":"2026-10-09T16:25:00Z","v":20821,"vw":160.141578},{"c":160.12,"h":160.2,"l":159.97,"n":1756,"o":160.13,"t":"2026-10-09T16:30:00Z","v":27169,"vw":160.0972},{"c":160.08,"h":160.17,"l":160.03,"n":1347,"o":160.11,"t":"2026-10-09T16:35:00Z","v":17656,"vw":160.097567},{"c":159.96,"h":160.14,"l":159.85,"n":1749,"o":160.09,"t":"2026-10-09T16:40:00Z","v":28178,"vw":159.973551},{"c":160.04,"h":160.07,"l":159.93,"n":1873,"o":159.955,"t":"2026-10-09T16:45:00Z","v":27427,"vw":160.000055},{"c":159.97,"h":160.16,"l":159.93,"n":1980,"o":160.05,"t":"2026-10-09T16:50:00Z","v":33286,"vw":160.023712},{"c":159.9,"h":160.02,"l":159.89,"n":1406,"o":159.95,"t":"2026-10-09T16:55:00Z","v":21669,"vw":159.956909},{"c":160.13,"h":160.145,"l":159.87,"n":1745,"o":159.9,"t":"2026-10-09T17:00:00Z","v":31496,"vw":159.993924},{"c":160.045,"h":160.2,"l":160.03,"n":1170,"o":160.13,"t":"2026-10-09T17:05:00Z","v":18453,"vw":160.101895},{"c":159.85,"h":160.03,"l":159.73,"n":1446,"o":160.03,"t":"2026-10-09T17:10:00Z","v":21148,"vw":159.868696},{"c":159.59,"h":159.87,"l":159.56,"n":1195,"o":159.85,"t":"2026-10-09T17:15:00Z","v":17520,"vw":159.677861},{"c":159.48,"h":159.64,"l":159.425,"n":1378,"o":159.59,"t":"2026-10-09T17:20:00Z","v":19907,"vw":159.514239},{"c":159.515,"h":159.54,"l":159.43,"n":1412,"o":159.48,"t":"2026-10-09T17:25:00Z","v":20185,"vw":159.48239},{"c":159.74,"h":159.78,"l":159.51,"n":2146,"o":159.52,"t":"2026-10-09T17:30:00Z","v":26976,"vw":159.707585},{"c":159.83,"h":159.96,"l":159.75,"n":2250,"o":159.75,"t":"2026-10-09T17:35:00Z","v":40054,"vw":159.855022},{"c":160.095,"h":160.12,"l":159.79,"n":1485,"o":159.835,"t":"2026-10-09T17:40:00Z","v":18124,"vw":159.929181},{"c":160.28,"h":160.39,"l":160.075,"n":1702,"o":160.095,"t":"2026-10-09T17:45:00Z","v":27773,"vw":160.245428},{"c":160.355,"h":160.39,"l":160.23,"n":1276,"o":160.29,"t":"2026-10-09T17:50:00Z","v":19195,"vw":160.300752},{"c":160.555,"h":160.6,"l":160.355,"n":1826,"o":160.355,"t":"2026-10-09T17:55:00Z","v":27736,"vw":160.492135},{"c":160.71,"h":160.74,"l":160.5,"n":2177,"o":160.54,"t":"2026-10-09T18:00:00Z","v":42796,"vw":160.635901},{"c":160.39,"h":160.84,"l":160.25,"n":2103,"o":160.715,"t":"2026-10-09T18:05:00Z","v":33542,"vw":160.54654},{"c":160.54,"h":160.62,"l":160.385,"n":1527,"o":160.395,"t":"2026-10-09T18:10:00Z","v":24172,"vw":160.520601},{"c":160.57,"h":160.57,"l":160.325,"n":1669,"o":160.54,"t":"2026-10-09T18:15:00Z","v":41836,"vw":160.451899},{"c":160.62,"h":160.68,"l":160.41,"n":2007,"o":160.565,"t":"2026-10-09T18:20:00Z","v":32812,"vw":160.531517},{"c":160.575,"h":160.665,"l":160.55,"n":1426,"o":160.62,"t":"2026-10-09T18:25:00Z","v":18553,"vw":160.60161},{"c":160.4,"h":160.68,"l":160.36,"n":2089,"o":160.575,"t":"2026-10-09T18:30:00Z","v":39567,"vw":160.516289},{"c":160.215,"h":160.56,"l":160.19,"n":2898,"o":160.39,"t":"2026-10-09T18:35:00Z","v":82768,"vw":160.378381},{"c":160.165,"h":160.6199,"l":160.1,"n":2683,"o":160.215,"t":"2026-10-09T18:40:00Z","v":185408,"vw":160.259844},{"c":160.405,"h":160.53,"l":160.12,"n":2146,"o":160.165,"t":"2026-10-09T18:45:00Z","v":50941,"vw":160.311619},{"c":160.2,"h":160.49,"l":160.15,"n":2155,"o":160.405,"t":"2026-10-09T18:50:00Z","v":52058,"vw":160.350677},{"c":160.3794,"h":160.41,"l":160.2,"n":1490,"o":160.2,"t":"2026-10-09T18:55:00Z","v":29771,"vw":160.285523},{"c":160.35,"h":160.48,"l":160.33,"n":1465,"o":160.38,"t":"2026-10-09T19:00:00Z","v":23183,"vw":160.384165},{"c":160.31,"h":160.39,"l":160.3,"n":1427,"o":160.345,"t":"2026-10-09T19:05:00Z","v":20268,"vw":160.345091},{"c":160.35,"h":160.42,"l":160.29,"n":1735,"o":160.31,"t":"2026-10-09T19:10:00Z","v":32952,"vw":160.374441},{"c":160.29,"h":160.45,"l":160.285,"n":1865,"o":160.35,"t":"2026-10-09T19:15:00Z","v":35222,"vw":160.384537},{"c":160.495,"h":160.495,"l":160.28,"n":1647,"o":160.29,"t":"2026-10-09T19:20:00Z","v":25007,"vw":160.382055},{"c":160.47,"h":160.63,"l":160.46,"n":2075,"o":160.49,"t":"2026-10-09T19:25:00Z","v":33622,"vw":160.526007},{"c":160.545,"h":160.585,"l":160.41,"n":2546,"o":160.47,"t":"2026-10-09T19:30:00Z","v":41642,"vw":160.496671},{"c":160.7498,"h":160.76,"l":160.45,"n":2320,"o":160.54,"t":"2026-10-09T19:35:00Z","v":37604,"vw":160.5793},{"c":160.73,"h":160.88,"l":160.65,"n":2585,"o":160.75,"t":"2026-10-09T19:40:00Z","v":47786,"vw":160.755166},{"c":160.86,"h":160.865,"l":160.66,"n":3533,"o":160.72,"t":"2026-10-09T19:45:00Z","v":79700,"vw":160.741444},{"c":160.36,"h":161.05,"l":160.34,"n":6053,"o":160.855,"t":"2026-10-09T19:50:00Z","v":136583,"vw":160.672664},{"c":160.34,"h":160.46,"l":160.07,"n":9916,"o":160.36,"t":"2026-10-09T19:55:00Z","v":245593,"vw":160.269492},{"c":160.34,"h":160.34,"l":160.34,"n":153,"o":160.34,"t":"2026-10-09T20:00:00Z","v":876958,"vw":160.34},{"c":160.41,"h":160.52,"l":160.41,"n":11,"o":160.52,"t":"2026-10-09T20:05:00Z","v":681,"vw":160.486844},{"c":160.34,"h":160.35,"l":160.34,"n":21,"o":160.34,"t":"2026-10-09T20:10:00Z","v":106,"vw":160.341515},{"c":160.4721,"h":160.4721,"l":160.4631,"n":6,"o":160.4631,"t":"2026-10-09T20:15:00Z","v":72,"vw":160.466908},{"c":160.55,"h":160.58,"l":160.45,"n":170,"o":160.49,"t":"2026-10-09T20:20:00Z","v":5308,"vw":160.486856},{"c":160,"h":160.59,"l":160,"n":95,"o":160.57,"t":"2026-10-09T20:25:00Z","v":4203,"vw":160.568285},{"c":160.49,"h":160.52,"l":160.49,"n":18,"o":160.52,"t":"2026-10-09T20:30:00Z","v":150,"vw":160.492857},{"c":160.63,"h":160.63,"l":160.51,"n":48,"o":160.51,"t":"2026-10-09T20:35:00Z","v":643,"vw":160.598472},{"c":160.63,"h":160.63,"l":160.63,"n":2,"o":160.63,"t":"2026-10-09T20:45:00Z","v":39,"vw":160.63},{"c":160.67,"h":160.68,"l":160.67,"n":2,"o":160.68,"t":"2026-10-09T20:50:00Z","v":113,"vw":160.67885},{"c":160.6,"h":160.69,"l":160.6,"n":2,"o":160.69,"t":"2026-10-09T20:55:00Z","v":168,"vw":160.636429},{"c":160.5008,"h":160.5008,"l":160.5008,"n":1,"o":160.5008,"t":"2026-10-09T21:00:00Z","v":15,"vw":160.5008},{"c":160.57,"h":160.69,"l":160.52,"n":19,"o":160.69,"t":"2026-10-09T21:10:00Z","v":152,"vw":160.622427},{"c":160.57,"h":160.57,"l":160.53,"n":7,"o":160.54,"t":"2026-10-09T21:15:00Z","v":83,"vw":160.554512},{"c":160.65,"h":160.65,"l":160.5,"n":8,"o":160.65,"t":"2026-10-09T21:25:00Z","v":241,"vw":160.529487},{"c":160.66,"h":160.68,"l":160.66,"n":4,"o":160.68,"t":"2026-10-09T21:30:00Z","v":154,"vw":160.667013},{"c":160.75,"h":160.75,"l":160.67,"n":3,"o":160.67,"t":"2026-10-09T21:40:00Z","v":115,"vw":160.712609},{"c":160.56,"h":160.57,"l":160.56,"n":5,"o":160.57,"t":"2026-10-09T22:10:00Z","v":70,"vw":160.563559},{"c":160.57,"h":160.57,"l":160.57,"n":2,"o":160.57,"t":"2026-10-09T22:15:00Z","v":30,"vw":160.57},{"c":160.4542,"h":160.4542,"l":160.4542,"n":1,"o":160.4542,"t":"2026-10-09T22:35:00Z","v":25,"vw":160.4542},{"c":160.4,"h":160.4,"l":160.4,"n":2,"o":160.4,"t":"2026-10-09T23:10:00Z","v":11,"vw":160.4},{"c":160.65,"h":160.65,"l":160.65,"n":9,"o":160.65,"t":"2026-10-09T23:30:00Z","v":18,"vw":160.65},{"c":160.73,"h":160.73,"l":160.73,"n":1,"o":160.73,"t":"2026-10-09T23:55:00Z","v":19,"vw":160.73},{"c":161.59,"h":161.75,"l":160.94,"n":102,"o":161.08,"t":"2026-10-12T08:00:00Z","v":1659,"vw":161.361472},{"c":161.41,"h":161.41,"l":161.41,"n":6,"o":161.41,"t":"2026-10-12T08:05:00Z","v":33,"vw":161.41},{"c":161.11,"h":161.11,"l":161.11,"n":4,"o":161.11,"t":"2026-10-12T08:10:00Z","v":26,"vw":161.11},{"c":161.4,"h":161.4,"l":161.3952,"n":3,"o":161.3952,"t":"2026-10-12T08:20:00Z","v":39,"vw":161.3968},{"c":161.38,"h":161.38,"l":161.38,"n":1,"o":161.38,"t":"2026-10-12T08:45:00Z","v":10,"vw":161.38},{"c":161.11,"h":161.11,"l":161.11,"n":1,"o":161.11,"t":"2026-10-12T09:00:00Z","v":29,"vw":161.11},{"c":161.1,"h":161.1,"l":161.1,"n":2,"o":161.1,"t":"2026-10-12T09:05:00Z","v":51,"vw":161.1},{"c":161.25,"h":161.41,"l":161.23,"n":47,"o":161.41,"t":"2026-10-12T09:10:00Z","v":499,"vw":161.268432},{"c":161.26,"h":161.4,"l":161.26,"n":8,"o":161.4,"t":"2026-10-12T09:15:00Z","v":200,"vw":161.312857},{"c":161.355,"h":161.355,"l":161.355,"n":8,"o":161.355,"t":"2026-10-12T09:25:00Z","v":44,"vw":161.355},{"c":161.26,"h":161.325,"l":161.26,"n":15,"o":161.3,"t":"2026-10-12T09:30:00Z","v":194,"vw":161.300294},{"c":161.3917,"h":161.3917,"l":161.3917,"n":1,"o":161.3917,"t":"2026-10-12T09:35:00Z","v":340,"vw":161.3917},{"c":161.26,"h":161.26,"l":161.26,"n":3,"o":161.26,"t":"2026-10-12T09:40:00Z","v":18,"vw":161.26},{"c":161.29,"h":161.29,"l":161.29,"n":3,"o":161.29,"t":"2026-10-12T09:50:00Z","v":30,"vw":161.29},{"c":161.29,"h":161.29,"l":161.26,"n":4,"o":161.26,"t":"2026-10-12T09:55:00Z","v":40,"vw":161.275},{"c":161.4,"h":161.4,"l":161.26,"n":6,"o":161.26,"t":"2026-10-12T10:00:00Z","v":42,"vw":161.346154},{"c":161.16,"h":161.24,"l":161.16,"n":3,"o":161.24,"t":"2026-10-12T10:15:00Z","v":43,"vw":161.194286},{"c":161.16,"h":161.16,"l":161.16,"n":4,"o":161.16,"t":"2026-10-12T10:25:00Z","v":24,"vw":161.16},{"c":161.11,"h":161.11,"l":161.11,"n":2,"o":161.11,"t":"2026-10-12T10:30:00Z","v":48,"vw":161.11},{"c":161.23,"h":161.23,"l":161.23,"n":1,"o":161.23,"t":"2026-10-12T10:35:00Z","v":20,"vw":161.23},{"c":161.11,"h":161.11,"l":161.11,"n":2,"o":161.11,"t":"2026-10-12T10:45:00Z","v":102,"vw":161.11},{"c":161.23,"h":161.23,"l":161.1,"n":7,"o":161.1,"t":"2026-10-12T10:50:00Z","v":97,"vw":161.185652},{"c":161.08,"h":161.23,"l":161.08,"n":2,"o":161.23,"t":"2026-10-12T10:55:00Z","v":55,"vw":161.164545},{"c":160.8,"h":161.12,"l":160.8,"n":19,"o":161.12,"t":"2026-10-12T11:00:00Z","v":359,"vw":160.941033},{"c":160.814,"h":160.814,"l":160.76,"n":4,"o":160.76,"t":"2026-10-12T11:05:00Z","v":50,"vw":160.78526},{"c":161.1897,"h":161.1897,"l":160.98,"n":2,"o":160.98,"t":"2026-10-12T11:10:00Z","v":20,"vw":161.08485},{"c":160.97,"h":160.97,"l":160.97,"n":2,"o":160.97,"t":"2026-10-12T11:25:00Z","v":14,"vw":160.97},{"c":160.75,"h":160.99,"l":160.75,"n":6,"o":160.97,"t":"2026-10-12T11:30:00Z","v":84,"vw":160.836875},{"c":160.8,"h":160.84,"l":160.77,"n":11,"o":160.77,"t":"2026-10-12T11:35:00Z","v":156,"vw":160.805564},{"c":160.5,"h":160.76,"l":160.5,"n":15,"o":160.76,"t":"2026-10-12T11:40:00Z","v":347,"vw":160.668951},{"c":160.19,"h":160.53,"l":160.19,"n":69,"o":160.46,"t":"2026-10-12T11:45:00Z","v":2271,"vw":160.419665},{"c":160.51,"h":160.51,"l":160.51,"n":1,"o":160.51,"t":"2026-10-12T12:05:00Z","v":10,"vw":160.51},{"c":160.51,"h":160.51,"l":160.51,"n":2,"o":160.51,"t":"2026-10-12T12:10:00Z","v":151,"vw":160.51},{"c":160.51,"h":160.51,"l":160.51,"n":1,"o":160.51,"t":"2026-10-12T12:35:00Z","v":70,"vw":160.51},{"c":160.51,"h":160.51,"l":160.51,"n":1,"o":160.51,"t":"2026-10-12T12:40:00Z","v":100,"vw":160.51},{"c":160.79,"h":160.79,"l":160.68,"n":7,"o":160.68,"t":"2026-10-12T12:55:00Z","v":126,"vw":160.720833},{"c":160.2,"h":160.42,"l":160.2,"n":14,"o":160.27,"t":"2026-10-12T13:05:00Z","v":1180,"vw":160.252991},{"c":160.38,"h":160.38,"l":160.38,"n":3,"o":160.38,"t":"2026-10-12T13:10:00Z","v":43,"vw":160.38},{"c":160.32,"h":160.35,"l":160.32,"n":5,"o":160.35,"t":"2026-10-12T13:15:00Z","v":65,"vw":160.334516},{"c":159.97,"h":160.28,"l":159.97,"n":43,"o":160.28,"t":"2026-10-12T13:20:00Z","v":902,"vw":160.018561},{"c":160.39,"h":160.39,"l":160.06,"n":7,"o":160.28,"t":"2026-10-12T13:25:00Z","v":210,"vw":160.286364},{"c":160.74,"h":161.96,"l":160.05,"n":3058,"o":160.06,"t":"2026-10-12T13:30:00Z","v":117056,"vw":160.646652},{"c":159.3,"h":160.92,"l":159.21,"n":3480,"o":160.8,"t":"2026-10-12T13:35:00Z","v":116131,"vw":160.262425},{"c":159.595,"h":159.83,"l":159.18,"n":1989,"o":159.2975,"t":"2026-10-12T13:40:00Z","v":50596,"vw":159.455104},{"c":158.86,"h":159.715,"l":158.78,"n":2299,"o":159.64,"t":"2026-10-12T13:45:00Z","v":53173,"vw":159.044859},{"c":159.13,"h":159.595,"l":158.865,"n":2265,"o":158.865,"t":"2026-10-12T13:50:00Z","v":51580,"vw":159.266757},{"c":158.9,"h":159.28,"l":158.84,"n":1702,"o":159.115,"t":"2026-10-12T13:55:00Z","v":40788,"vw":159.072143},{"c":158.49,"h":159.06,"l":158.4,"n":2086,"o":158.935,"t":"2026-10-12T14:00:00Z","v":44378,"vw":158.805414},{"c":159.31,"h":159.36,"l":158.175,"n":1729,"o":158.535,"t":"2026-10-12T14:05:00Z","v":38534,"vw":158.704831},{"c":158.685,"h":159.38,"l":158.65,"n":1680,"o":159.325,"t":"2026-10-12T14:10:00Z","v":50325,"vw":158.856482},{"c":158.96,"h":158.96,"l":158.68,"n":1563,"o":158.69,"t":"2026-10-12T14:15:00Z","v":30660,"vw":158.822597},{"c":159.01,"h":159.15,"l":158.73,"n":1483,"o":158.94,"t":"2026-10-12T14:20:00Z","v":31517,"vw":158.932952},{"c":159.235,"h":159.38,"l":158.99,"n":1658,"o":159.03,"t":"2026-10-12T14:25:00Z","v":33304,"vw":159.176714},{"c":159.365,"h":159.39,"l":159.09,"n":1612,"o":159.22,"t":"2026-10-12T14:30:00Z","v":27582,"vw":159.249978},{"c":159.29,"h":159.475,"l":159.24,"n":1398,"o":159.365,"t":"2026-10-12T14:35:00Z","v":22413,"vw":159.344009},{"c":159.015,"h":159.37,"l":158.88,"n":1376,"o":159.305,"t":"2026-10-12T14:40:00Z","v":21299,"vw":159.146221},{"c":158.87,"h":159.2,"l":158.83,"n":1542,"o":159.01,"t":"2026-10-12T14:45:00Z","v":28654,"vw":159.055533},{"c":158.76,"h":158.95,"l":158.74,"n":1446,"o":158.885,"t":"2026-10-12T14:50:00Z","v":25236,"vw":158.852778},{"c":158.66,"h":158.8,"l":158.53,"n":1494,"o":158.76,"t":"2026-10-12T14:55:00Z","v":24888,"vw":158.673787},{"c":158.61,"h":158.775,"l":158.5,"n":1339,"o":158.64,"t":"2026-10-12T15:00:00Z","v":22923,"vw":158.643683},{"c":158.84,"h":158.97,"l":158.61,"n":1437,"o":158.625,"t":"2026-10-12T15:05:00Z","v":24672,"vw":158.847672},{"c":158.81,"h":158.95,"l":158.71,"n":1602,"o":158.84,"t":"2026-10-12T15:10:00Z","v":25066,"vw":158.851603},{"c":158.864,"h":158.91,"l":158.76,"n":1530,"o":158.82,"t":"2026-10-12T15:15:00Z","v":28734,"vw":158.836044},{"c":159.1,"h":159.14,"l":158.83,"n":1991,"o":158.87,"t":"2026-10-12T15:20:00Z","v":57197,"vw":158.932931},{"c":159.11,"h":159.16,"l":158.985,"n":1251,"o":159.1085,"t":"2026-10-12T15:25:00Z","v":20475,"vw":159.0844},{"c":159.16,"h":159.4,"l":159.1,"n":1545,"o":159.12,"t":"2026-10-12T15:30:00Z","v":31318,"vw":159.252594},{"c":159.08,"h":159.31,"l":159.07,"n":1053,"o":159.17,"t":"2026-10-12T15:35:00Z","v":17412,"vw":159.189594},{"c":159.04,"h":159.155,"l":159.04,"n":1195,"o":159.09,"t":"2026-10-12T15:40:00Z","v":19593,"vw":159.107235},{"c":158.93,"h":159.15,"l":158.92,"n":1550,"o":159.06,"t":"2026-10-12T15:45:00Z","v":30719,"vw":159.034373},{"c":158.945,"h":159.06,"l":158.85,"n":1425,"o":158.93,"t":"2026-10-12T15:50:00Z","v":21455,"vw":158.954269},{"c":158.715,"h":158.94,"l":158.61,"n":1361,"o":158.94,"t":"2026-10-12T15:55:00Z","v":21525,"vw":158.754449},{"c":158.67,"h":158.87,"l":158.67,"n":1395,"o":158.715,"t":"2026-10-12T16:00:00Z","v":21109,"vw":158.758685},{"c":158.79,"h":158.81,"l":158.645,"n":1224,"o":158.67,"t":"2026-10-12T16:05:00Z","v":158479,"vw":158.757946},{"c":158.84,"h":158.88,"l":158.68,"n":1491,"o":158.79,"t":"2026-10-12T16:10:00Z","v":22219,"vw":158.772495},{"c":158.82,"h":158.97,"l":158.82,"n":1121,"o":158.84,"t":"2026-10-12T16:15:00Z","v":18435,"vw":158.919828},{"c":158.49,"h":158.83,"l":158.47,"n":1197,"o":158.82,"t":"2026-10-12T16:20:00Z","v":17753,"vw":158.701747},{"c":158.6,"h":158.65,"l":158.4,"n":1326,"o":158.49,"t":"2026-10-12T16:25:00Z","v":23940,"vw":158.517481},{"c":158.6,"h":158.67,"l":158.515,"n":980,"o":158.6,"t":"2026-10-12T16:30:00Z","v":16099,"vw":158.600247},{"c":158.5,"h":158.65,"l":158.5,"n":1218,"o":158.61,"t":"2026-10-12T16:35:00Z","v":22670,"vw":158.591441},{"c":158.56,"h":158.625,"l":158.475,"n":1012,"o":158.51,"t":"2026-10-12T16:40:00Z","v":17214,"vw":158.56426},{"c":158.52,"h":158.59,"l":158.46,"n":1336,"o":158.57,"t":"2026-10-12T16:45:00Z","v":19512,"vw":158.534715},{"c":158.53,"h":158.54,"l":158.1,"n":2569,"o":158.51,"t":"2026-10-12T16:50:00Z","v":49494,"vw":158.37859},{"c":158.55,"h":158.61,"l":158.385,"n":1726,"o":158.51,"t":"2026-10-12T16:55:00Z","v":38324,"vw":158.475048},{"c":158.43,"h":158.58,"l":158.29,"n":1499,"o":158.57,"t":"2026-10-12T17:00:00Z","v":31184,"vw":158.426876},{"c":158.53,"h":158.595,"l":158.4,"n":1134,"o":158.44,"t":"2026-10-12T17:05:00Z","v":22460,"vw":158.466246},{"c":158.53,"h":158.66,"l":158.47,"n":1605,"o":158.5367,"t":"2026-10-12T17:10:00Z","v":27335,"vw":158.571407},{"c":158.43,"h":158.59,"l":158.41,"n":1861,"o":158.535,"t":"2026-10-12T17:15:00Z","v":37120,"vw":158.46434},{"c":158.42,"h":158.595,"l":158.38,"n":1527,"o":158.43,"t":"2026-10-12T17:20:00Z","v":39459,"vw":158.48252},{"c":158.5751,"h":158.655,"l":158.4,"n":1480,"o":158.42,"t":"2026-10-12T17:25:00Z","v":29969,"vw":158.55161},{"c":158.47,"h":158.63,"l":158.27,"n":1413,"o":158.575,"t":"2026-10-12T17:30:00Z","v":31144,"vw":158.418176},{"c":158.48,"h":158.54,"l":158.43,"n":1785,"o":158.48,"t":"2026-10-12T17:35:00Z","v":113250,"vw":158.49247},{"c":158.41,"h":158.61,"l":158.335,"n":1660,"o":158.49,"t":"2026-10-12T17:40:00Z","v":37035,"vw":158.458394},{"c":158.44,"h":158.535,"l":158.36,"n":1240,"o":158.42,"t":"2026-10-12T17:45:00Z","v":25703,"vw":158.467894},{"c":158.34,"h":158.45,"l":158.25,"n":1389,"o":158.44,"t":"2026-10-12T17:50:00Z","v":27856,"vw":158.329796},{"c":158.065,"h":158.355,"l":158.025,"n":1366,"o":158.35,"t":"2026-10-12T17:55:00Z","v":22178,"vw":158.139678},{"c":158.51,"h":158.52,"l":158.01,"n":1777,"o":158.07,"t":"2026-10-12T18:00:00Z","v":45551,"vw":158.2337},{"c":158.46,"h":158.55,"l":158.44,"n":1268,"o":158.5117,"t":"2026-10-12T18:05:00Z","v":22411,"vw":158.492627},{"c":158.84,"h":158.85,"l":158.44,"n":1788,"o":158.46,"t":"2026-10-12T18:10:00Z","v":40537,"vw":158.618267},{"c":159.09,"h":159.21,"l":158.82,"n":1888,"o":158.84,"t":"2026-10-12T18:15:00Z","v":48936,"vw":159.053586},{"c":159.09,"h":159.26,"l":158.99,"n":1648,"o":159.1,"t":"2026-10-12T18:20:00Z","v":38675,"vw":159.11567},{"c":159.22,"h":159.24,"l":159.085,"n":1780,"o":159.1,"t":"2026-10-12T18:25:00Z","v":39902,"vw":159.162022},{"c":159.025,"h":159.385,"l":158.975,"n":2181,"o":159.22,"t":"2026-10-12T18:30:00Z","v":58448,"vw":159.088971},{"c":159.19,"h":159.21,"l":158.97,"n":1671,"o":159.025,"t":"2026-10-12T18:35:00Z","v":35603,"vw":159.081131},{"c":159.055,"h":159.1928,"l":158.88,"n":2313,"o":159.19,"t":"2026-10-12T18:40:00Z","v":57734,"vw":159.06067},{"c":158.915,"h":159.14,"l":158.9,"n":1696,"o":159.06,"t":"2026-10-12T18:45:00Z","v":42462,"vw":159.049403},{"c":158.905,"h":159.05,"l":158.88,"n":1474,"o":158.9,"t":"2026-10-12T18:50:00Z","v":29274,"vw":158.963234},{"c":158.845,"h":159,"l":158.845,"n":1644,"o":158.89,"t":"2026-10-12T18:55:00Z","v":29743,"vw":158.919457},{"c":158.65,"h":158.88,"l":158.595,"n":2010,"o":158.84,"t":"2026-10-12T19:00:00Z","v":34080,"vw":158.705203},{"c":158.78,"h":158.8,"l":158.655,"n":2023,"o":158.655,"t":"2026-10-12T19:05:00Z","v":33428,"vw":158.733125},{"c":158.74,"h":158.9285,"l":158.73,"n":1949,"o":158.775,"t":"2026-10-12T19:10:00Z","v":33023,"vw":158.805914},{"c":158.77,"h":158.8399,"l":158.715,"n":1915,"o":158.74,"t":"2026-10-12T19:15:00Z","v":32146,"vw":158.77057},{"c":158.75,"h":158.875,"l":158.74,"n":1932,"o":158.77,"t":"2026-10-12T19:20:00Z","v":34457,"vw":158.789785},{"c":158.85,"h":158.89,"l":158.66,"n":2291,"o":158.74,"t":"2026-10-12T19:25:00Z","v":38771,"vw":158.759486},{"c":159.05,"h":159.09,"l":158.81,"n":2640,"o":158.87,"t":"2026-10-12T19:30:00Z","v":44916,"vw":158.967715},{"c":159.01,"h":159.175,"l":158.97,"n":2418,"o":159.05,"t":"2026-10-12T19:35:00Z","v":44554,"vw":159.047928},{"c":158.845,"h":159.13,"l":158.76,"n":3268,"o":159.01,"t":"2026-10-12T19:40:00Z","v":71265,"vw":158.989877},{"c":158.69,"h":158.915,"l":158.67,"n":3530,"o":158.845,"t":"2026-10-12T19:45:00Z","v":70996,"vw":158.809048},{"c":158.785,"h":158.93,"l":158.63,"n":6162,"o":158.7,"t":"2026-10-12T19:50:00Z","v":123757,"vw":158.744463},{"c":158.43,"h":158.7899,"l":157.99,"n":17309,"o":158.78,"t":"2026-10-12T19:55:00Z","v":519966,"vw":158.348462},{"c":158.43,"h":158.43,"l":158.42,"n":112,"o":158.43,"t":"2026-10-12T20:00:00Z","v":893263,"vw":158.43},{"c":158.5,"h":158.6,"l":158.48,"n":5,"o":158.6,"t":"2026-10-12T20:05:00Z","v":167,"vw":158.531288},{"c":158.5,"h":158.52,"l":158.5,"n":5,"o":158.52,"t":"2026-10-12T20:25:00Z","v":199,"vw":158.501036},{"c":158.43,"h":158.7,"l":158.43,"n":2,"o":158.7,"t":"2026-10-12T20:35:00Z","v":151,"vw":158.465762},{"c":158.7,"h":158.7,"l":158.7,"n":1,"o":158.7,"t":"2026-10-12T20:40:00Z","v":10,"vw":158.7},{"c":158.45,"h":158.45,"l":158.45,"n":2,"o":158.45,"t":"2026-10-12T20:45:00Z","v":11,"vw":158.45},{"c":158.51,"h":158.61,"l":158.51,"n":2,"o":158.61,"t":"2026-10-12T20:55:00Z","v":20,"vw":158.56},{"c":158.45,"h":158.45,"l":158.45,"n":1,"o":158.45,"t":"2026-10-12T21:00:00Z","v":36,"vw":158.45},{"c":158.7,"h":158.7,"l":158.7,"n":8,"o":158.7,"t":"2026-10-12T21:15:00Z","v":911,"vw":158.7},{"c":158.57,"h":158.57,"l":158.45,"n":3,"o":158.45,"t":"2026-10-12T21:25:00Z","v":250,"vw":158.473},{"c":158.51,"h":158.7,"l":158.51,"n":2,"o":158.7,"t":"2026-10-12T21:55:00Z","v":92,"vw":158.551304},{"c":158.67,"h":158.67,"l":158.67,"n":2,"o":158.67,"t":"2026-10-12T22:00:00Z","v":30,"vw":158.67},{"c":158.57,"h":158.57,"l":158.56,"n":2,"o":158.56,"t":"2026-10-12T22:15:00Z","v":20,"vw":158.565},{"c":158.69,"h":158.69,"l":158.69,"n":1,"o":158.69,"t":"2026-10-12T22:20:00Z","v":10,"vw":158.69},{"c":158.58,"h":158.63,"l":158.56,"n":9,"o":158.56,"t":"2026-10-12T22:25:00Z","v":202,"vw":158.58821},{"c":158.76,"h":158.9639,"l":158.76,"n":12,"o":158.8224,"t":"2026-10-12T22:35:00Z","v":194,"vw":158.780995},{"c":158.67,"h":158.67,"l":158.67,"n":3,"o":158.67,"t":"2026-10-12T22:40:00Z","v":24,"vw":158.67},{"c":158.6,"h":158.6,"l":158.56,"n":4,"o":158.6,"t":"2026-10-12T22:50:00Z","v":310,"vw":158.580645},{"c":158.51,"h":158.7,"l":158.51,"n":2,"o":158.7,"t":"2026-10-12T22:55:00Z","v":30,"vw":158.573333},{"c":158.46,"h":158.46,"l":158.46,"n":1,"o":158.46,"t":"2026-10-12T23:00:00Z","v":10,"vw":158.46},{"c":158.55,"h":158.55,"l":158.48,"n":2,"o":158.48,"t":"2026-10-12T23:05:00Z","v":50,"vw":158.515},{"c":158.69,"h":158.69,"l":158.47,"n":36,"o":158.5,"t":"2026-10-12T23:10:00Z","v":591,"vw":158.530547},{"c":158.61,"h":158.71,"l":158.5,"n":19,"o":158.69,"t":"2026-10-12T23:15:00Z","v":305,"vw":158.571635},{"c":158.7,"h":158.7,"l":158.7,"n":1,"o":158.7,"t":"2026-10-12T23:20:00Z","v":24,"vw":158.7},{"c":158.7,"h":158.7,"l":158.7,"n":1,"o":158.7,"t":"2026-10-12T23:40:00Z","v":24,"vw":158.7},{"c":158.7,"h":158.7,"l":158.52,"n":12,"o":158.52,"t":"2026-10-12T23:45:00Z","v":148,"vw":158.644546},{"c":158.6232,"h":158.6232,"l":158.6232,"n":1,"o":158.6232,"t":"2026-10-12T23:50:00Z","v":83,"vw":158.6232},{"c":158.69,"h":158.69,"l":158.69,"n":1,"o":158.69,"t":"2026-10-12T23:55:00Z","v":24,"vw":158.69},{"c":158.42,"h":159,"l":158.102,"n":285,"o":158.37,"t":"2026-10-13T08:00:00Z","v":2474,"vw":158.483389},{"c":158.45,"h":158.45,"l":158.42,"n":7,"o":158.42,"t":"2026-10-13T08:10:00Z","v":252,"vw":158.427411},{"c":158.69,"h":158.69,"l":158.63,"n":9,"o":158.63,"t":"2026-10-13T08:15:00Z","v":452,"vw":158.660427},{"c":158.67,"h":158.69,"l":158.67,"n":5,"o":158.67,"t":"2026-10-13T08:20:00Z","v":2045,"vw":158.687614},{"c":159.4,"h":159.4,"l":159.24,"n":36,"o":159.24,"t":"2026-10-13T08:25:00Z","v":416,"vw":159.376455},{"c":158.81,"h":158.83,"l":158.81,"n":3,"o":158.83,"t":"2026-10-13T09:10:00Z","v":120,"vw":158.816667},{"c":158.5,"h":158.5,"l":158.5,"n":2,"o":158.5,"t":"2026-10-13T09:45:00Z","v":19,"vw":158.5},{"c":159,"h":159,"l":159,"n":1,"o":159,"t":"2026-10-13T09:55:00Z","v":30,"vw":159},{"c":158.94,"h":158.94,"l":158.92,"n":2,"o":158.92,"t":"2026-10-13T10:30:00Z","v":26,"vw":158.932308},{"c":158.59,"h":159,"l":158.59,"n":7,"o":158.97,"t":"2026-10-13T10:35:00Z","v":161,"vw":158.958125},{"c":158.59,"h":158.59,"l":158.59,"n":1,"o":158.59,"t":"2026-10-13T10:40:00Z","v":10,"vw":158.59},{"c":158.74,"h":159.86,"l":158.74,"n":16,"o":159.22,"t":"2026-10-13T11:00:00Z","v":2095,"vw":159.297654},{"c":159.3,"h":159.3,"l":158.79,"n":23,"o":158.79,"t":"2026-10-13T11:05:00Z","v":2715,"vw":158.939395},{"c":158.84,"h":159.52,"l":158.84,"n":15,"o":159.44,"t":"2026-10-13T11:10:00Z","v":724,"vw":158.930286},{"c":158.97,"h":158.97,"l":158.97,"n":1,"o":158.97,"t":"2026-10-13T11:15:00Z","v":25,"vw":158.97},{"c":159.26,"h":159.26,"l":159.26,"n":1,"o":159.26,"t":"2026-10-13T11:50:00Z","v":30,"vw":159.26},{"c":159.28,"h":159.28,"l":159.26,"n":3,"o":159.26,"t":"2026-10-13T11:55:00Z","v":26,"vw":159.268},{"c":159.54,"h":159.54,"l":159.21,"n":52,"o":159.4,"t":"2026-10-13T12:05:00Z","v":535,"vw":159.32652},{"c":159.54,"h":159.54,"l":159.54,"n":1,"o":159.54,"t":"2026-10-13T12:10:00Z","v":10,"vw":159.54},{"c":159.4393,"h":159.54,"l":159.4393,"n":2,"o":159.54,"t":"2026-10-13T12:15:00Z","v":20,"vw":159.48965},{"c":159.07,"h":159.22,"l":159.07,"n":2,"o":159.22,"t":"2026-10-13T12:20:00Z","v":20,"vw":159.145},{"c":159.35,"h":159.36,"l":159.35,"n":6,"o":159.36,"t":"2026-10-13T12:25:00Z","v":52,"vw":159.356667},{"c":159.43,"h":159.43,"l":159,"n":4,"o":159,"t":"2026-10-13T12:35:00Z","v":27,"vw":159.204762},{"c":159.08,"h":159.2,"l":159.03,"n":23,"o":159.2,"t":"2026-10-13T12:40:00Z","v":467,"vw":159.087864},{"c":159.42,"h":159.62,"l":159.08,"n":26,"o":159.08,"t":"2026-10-13T12:45:00Z","v":457,"vw":159.37768},{"c":159.04,"h":159.4,"l":159.03,"n":29,"o":159.4,"t":"2026-10-13T12:50:00Z","v":778,"vw":159.141846},{"c":159.33,"h":159.33,"l":159.33,"n":1,"o":159.33,"t":"2026-10-13T12:55:00Z","v":10,"vw":159.33},{"c":158.98,"h":159.3358,"l":158.98,"n":25,"o":159.09,"t":"2026-10-13T13:00:00Z","v":336,"vw":159.074598},{"c":159.15,"h":159.15,"l":159,"n":5,"o":159.01,"t":"2026-10-13T13:05:00Z","v":81,"vw":159.020625},{"c":158.98,"h":159.01,"l":158.98,"n":7,"o":159,"t":"2026-10-13T13:10:00Z","v":99,"vw":158.993407},{"c":158.763,"h":158.763,"l":158.763,"n":2,"o":158.763,"t":"2026-10-13T13:15:00Z","v":128,"vw":158.763},{"c":158.67,"h":158.67,"l":158.67,"n":1,"o":158.67,"t":"2026-10-13T13:20:00Z","v":25,"vw":158.67},{"c":158.9,"h":160,"l":158.9,"n":38,"o":159.98,"t":"2026-10-13T13:25:00Z","v":4145,"vw":159.982377},{"c":160.49,"h":161.835,"l":159.13,"n":3781,"o":159.29,"t":"2026-10-13T13:30:00Z","v":186756,"vw":160.108722},{"c":160.18,"h":161.01,"l":159.94,"n":2789,"o":160.54,"t":"2026-10-13T13:35:00Z","v":50094,"vw":160.591402},{"c":159.68,"h":160.06,"l":158.94,"n":2842,"o":160.06,"t":"2026-10-13T13:40:00Z","v":49263,"vw":159.391052},{"c":159.42,"h":159.69,"l":159.18,"n":2543,"o":159.62,"t":"2026-10-13T13:45:00Z","v":47005,"vw":159.382646},{"c":159.63,"h":159.8,"l":159.44,"n":2066,"o":159.445,"t":"2026-10-13T13:50:00Z","v":54890,"vw":159.600173},{"c":159,"h":159.77,"l":158.92,"n":2418,"o":159.61,"t":"2026-10-13T13:55:00Z","v":48427,"vw":159.22322},{"c":158.255,"h":159.09,"l":158.07,"n":3518,"o":159.07,"t":"2026-10-13T14:00:00Z","v":67736,"vw":158.382024},{"c":158.18,"h":158.635,"l":158.01,"n":4773,"o":158.255,"t":"2026-10-13T14:05:00Z","v":137113,"vw":158.28764},{"c":158.125,"h":158.36,"l":157.91,"n":4418,"o":158.19,"t":"2026-10-13T14:10:00Z","v":121782,"vw":158.144881},{"c":158.6,"h":158.78,"l":158.08,"n":3837,"o":158.1,"t":"2026-10-13T14:15:00Z","v":94998,"vw":158.511688},{"c":158.22,"h":158.59,"l":158.06,"n":2383,"o":158.51,"t":"2026-10-13T14:20:00Z","v":42050,"vw":158.259162},{"c":158.455,"h":158.81,"l":158.21,"n":3025,"o":158.22,"t":"2026-10-13T14:25:00Z","v":172137,"vw":158.613181},{"c":158.32,"h":158.67,"l":158.18,"n":1715,"o":158.47,"t":"2026-10-13T14:30:00Z","v":160078,"vw":158.402567},{"c":158.4,"h":158.57,"l":158.27,"n":1666,"o":158.345,"t":"2026-10-13T14:35:00Z","v":25190,"vw":158.394843},{"c":158.03,"h":158.51,"l":157.985,"n":2130,"o":158.42,"t":"2026-10-13T14:40:00Z","v":418730,"vw":158.372607},{"c":157.75,"h":158.21,"l":157.72,"n":1847,"o":158.01,"t":"2026-10-13T14:45:00Z","v":28532,"vw":157.892134},{"c":157.98,"h":158.08,"l":157.765,"n":1722,"o":157.77,"t":"2026-10-13T14:50:00Z","v":27069,"vw":157.957205},{"c":158.21,"h":158.22,"l":157.88,"n":1918,"o":158,"t":"2026-10-13T14:55:00Z","v":31961,"vw":158.019399},{"c":158.37,"h":158.4,"l":158.16,"n":1531,"o":158.22,"t":"2026-10-13T15:00:00Z","v":25672,"vw":158.260941},{"c":158.19,"h":158.39,"l":158.15,"n":1923,"o":158.36,"t":"2026-10-13T15:05:00Z","v":31578,"vw":158.278547},{"c":157.905,"h":158.26,"l":157.89,"n":1958,"o":158.185,"t":"2026-10-13T15:10:00Z","v":32032,"vw":158.107865},{"c":158.04,"h":158.0599,"l":157.81,"n":1963,"o":157.92,"t":"2026-10-13T15:15:00Z","v":29212,"vw":157.893377},{"c":157.435,"h":158.02,"l":157.33,"n":2341,"o":158.02,"t":"2026-10-13T15:20:00Z","v":46413,"vw":157.675356},{"c":157.38,"h":157.57,"l":157.33,"n":2236,"o":157.44,"t":"2026-10-13T15:25:00Z","v":36742,"vw":157.455777},{"c":157.335,"h":157.39,"l":157.13,"n":2186,"o":157.37,"t":"2026-10-13T15:30:00Z","v":38786,"vw":157.270944},{"c":157.1912,"h":157.52,"l":157.1701,"n":1726,"o":157.35,"t":"2026-10-13T15:35:00Z","v":27701,"vw":157.339223},{"c":156.89,"h":157.23,"l":156.7,"n":2179,"o":157.2,"t":"2026-10-13T15:40:00Z","v":39849,"vw":156.961544},{"c":156.795,"h":156.93,"l":156.71,"n":1547,"o":156.895,"t":"2026-10-13T15:45:00Z","v":31310,"vw":156.823166},{"c":156.67,"h":156.91,"l":156.54,"n":1706,"o":156.785,"t":"2026-10-13T15:50:00Z","v":29364,"vw":156.722925},{"c":156.425,"h":156.7,"l":156.42,"n":1489,"o":156.67,"t":"2026-10-13T15:55:00Z","v":21902,"vw":156.512969},{"c":156.64,"h":156.77,"l":156.31,"n":1976,"o":156.41,"t":"2026-10-13T16:00:00Z","v":35161,"vw":156.580389},{"c":156.7,"h":156.795,"l":156.605,"n":1511,"o":156.66,"t":"2026-10-13T16:05:00Z","v":23919,"vw":156.694953},{"c":156.8401,"h":157.05,"l":156.7,"n":1774,"o":156.71,"t":"2026-10-13T16:10:00Z","v":54167,"vw":156.822087},{"c":156.96,"h":156.96,"l":156.79,"n":1407,"o":156.84,"t":"2026-10-13T16:15:00Z","v":22319,"vw":156.878796},{"c":156.85,"h":157,"l":156.83,"n":1363,"o":156.97,"t":"2026-10-13T16:20:00Z","v":22427,"vw":156.908742},{"c":156.57,"h":156.86,"l":156.485,"n":1725,"o":156.86,"t":"2026-10-13T16:25:00Z","v":37544,"vw":156.673662},{"c":156.54,"h":156.69,"l":156.46,"n":1718,"o":156.57,"t":"2026-10-13T16:30:00Z","v":49893,"vw":156.578555},{"c":156.36,"h":156.595,"l":156.3,"n":1629,"o":156.54,"t":"2026-10-13T16:35:00Z","v":45194,"vw":156.446868},{"c":156.195,"h":156.48,"l":156.09,"n":1967,"o":156.35,"t":"2026-10-13T16:40:00Z","v":156284,"vw":156.404249},{"c":156.315,"h":156.405,"l":156.1221,"n":1399,"o":156.195,"t":"2026-10-13T16:45:00Z","v":27858,"vw":156.268581},{"c":156.13,"h":156.33,"l":155.93,"n":1725,"o":156.33,"t":"2026-10-13T16:50:00Z","v":31360,"vw":156.09203},{"c":156.77,"h":156.82,"l":156.11,"n":2167,"o":156.13,"t":"2026-10-13T16:55:00Z","v":36974,"vw":156.53296},{"c":157.095,"h":157.15,"l":156.67,"n":2763,"o":156.77,"t":"2026-10-13T17:00:00Z","v":183789,"vw":156.887349},{"c":157.05,"h":157.18,"l":156.93,"n":1888,"o":157.095,"t":"2026-10-13T17:05:00Z","v":39456,"vw":157.038172},{"c":157.275,"h":157.275,"l":157.04,"n":1510,"o":157.07,"t":"2026-10-13T17:10:00Z","v":34315,"vw":157.142815},{"c":157.22,"h":157.37,"l":157.18,"n":1465,"o":157.2722,"t":"2026-10-13T17:15:00Z","v":29733,"vw":157.272402},{"c":157.48,"h":157.5,"l":157.142,"n":1423,"o":157.21,"t":"2026-10-13T17:20:00Z","v":28438,"vw":157.262441},{"c":157.44,"h":157.59,"l":157.38,"n":1955,"o":157.485,"t":"2026-10-13T17:25:00Z","v":41425,"vw":157.475336},{"c":157.65,"h":157.66,"l":157.38,"n":2247,"o":157.435,"t":"2026-10-13T17:30:00Z","v":46886,"vw":157.531832},{"c":157.5,"h":157.83,"l":157.44,"n":2027,"o":157.64,"t":"2026-10-13T17:35:00Z","v":43635,"vw":157.676633},{"c":156.79,"h":157.51,"l":156.76,"n":1982,"o":157.475,"t":"2026-10-13T17:40:00Z","v":46788,"vw":157.012672},{"c":156.575,"h":156.87,"l":156.56,"n":1657,"o":156.775,"t":"2026-10-13T17:45:00Z","v":37916,"vw":156.733957},{"c":156.645,"h":156.72,"l":156.5,"n":1349,"o":156.575,"t":"2026-10-13T17:50:00Z","v":31470,"vw":156.607834},{"c":156.7,"h":156.775,"l":156.63,"n":1407,"o":156.63,"t":"2026-10-13T17:55:00Z","v":24440,"vw":156.694637},{"c":156.93,"h":156.935,"l":156.67,"n":1778,"o":156.7,"t":"2026-10-13T18:00:00Z","v":27951,"vw":156.806821},{"c":157.03,"h":157.13,"l":156.91,"n":1779,"o":156.935,"t":"2026-10-13T18:05:00Z","v":28098,"vw":157.017407},{"c":156.905,"h":157.11,"l":156.87,"n":1398,"o":157.031,"t":"2026-10-13T18:10:00Z","v":25527,"vw":157.028129},{"c":156.94,"h":157.01,"l":156.76,"n":1541,"o":156.905,"t":"2026-10-13T18:15:00Z","v":30953,"vw":156.875401},{"c":156.809,"h":156.95,"l":156.8,"n":1482,"o":156.945,"t":"2026-10-13T18:20:00Z","v":34087,"vw":156.86741},{"c":156.985,"h":156.99,"l":156.8,"n":1123,"o":156.805,"t":"2026-10-13T18:25:00Z","v":18733,"vw":156.894341},{"c":157.03,"h":157.04,"l":156.95,"n":1483,"o":156.985,"t":"2026-10-13T18:30:00Z","v":22938,"vw":156.994463},{"c":157.04,"h":157.14,"l":156.98,"n":1669,"o":157.04,"t":"2026-10-13T18:35:00Z","v":24466,"vw":157.048755},{"c":157.195,"h":157.24,"l":156.99,"n":1582,"o":157.035,"t":"2026-10-13T18:40:00Z","v":27490,"vw":157.090695},{"c":157.245,"h":157.3,"l":157.14,"n":1607,"o":157.2,"t":"2026-10-13T18:45:00Z","v":32485,"vw":157.227644},{"c":157.27,"h":157.29,"l":157.19,"n":1569,"o":157.245,"t":"2026-10-13T18:50:00Z","v":25051,"vw":157.245828},{"c":157.28,"h":157.325,"l":157.26,"n":1625,"o":157.28,"t":"2026-10-13T18:55:00Z","v":24887,"vw":157.294294},{"c":157.575,"h":157.58,"l":157.21,"n":1834,"o":157.285,"t":"2026-10-13T19:00:00Z","v":29440,"vw":157.324324},{"c":157.66,"h":157.68,"l":157.525,"n":2087,"o":157.585,"t":"2026-10-13T19:05:00Z","v":41676,"vw":157.594771},{"c":157.64,"h":157.68,"l":157.5604,"n":1718,"o":157.66,"t":"2026-10-13T19:10:00Z","v":31771,"vw":157.613897},{"c":157.575,"h":157.655,"l":157.5,"n":2216,"o":157.64,"t":"2026-10-13T19:15:00Z","v":39834,"vw":157.561961},{"c":157.75,"h":157.755,"l":157.55,"n":2429,"o":157.575,"t":"2026-10-13T19:20:00Z","v":49284,"vw":157.651898},{"c":157.765,"h":157.795,"l":157.68,"n":2038,"o":157.74,"t":"2026-10-13T19:25:00Z","v":47837,"vw":157.737873},{"c":157.785,"h":157.795,"l":157.56,"n":2861,"o":157.765,"t":"2026-10-13T19:30:00Z","v":66055,"vw":157.669274},{"c":157.675,"h":157.79,"l":157.4705,"n":4394,"o":157.785,"t":"2026-10-13T19:35:00Z","v":134765,"vw":157.600206},{"c":157.59,"h":157.69,"l":157.53,"n":3207,"o":157.69,"t":"2026-10-13T19:40:00Z","v":76948,"vw":157.602793},{"c":157.265,"h":157.65,"l":157.21,"n":3611,"o":157.585,"t":"2026-10-13T19:45:00Z","v":101268,"vw":157.421632},{"c":157.76,"h":157.895,"l":157.13,"n":6477,"o":157.265,"t":"2026-10-13T19:50:00Z","v":196771,"vw":157.530469},{"c":157.51,"h":157.85,"l":157.42,"n":12066,"o":157.75,"t":"2026-10-13T19:55:00Z","v":406216,"vw":157.646601},{"c":157.27,"h":157.51,"l":157.26,"n":187,"o":157.49,"t":"2026-10-13T20:00:00Z","v":1097505,"vw":157.509923},{"c":157.41,"h":157.41,"l":157.39,"n":7,"o":157.39,"t":"2026-10-13T20:05:00Z","v":4350,"vw":157.3952},{"c":157.42,"h":157.42,"l":157.42,"n":3,"o":157.42,"t":"2026-10-13T20:15:00Z","v":26,"vw":157.42},{"c":157.42,"h":157.42,"l":157.42,"n":3,"o":157.42,"t":"2026-10-13T20:20:00Z","v":52,"vw":157.42},{"c":157.4,"h":157.4,"l":157.4,"n":1,"o":157.4,"t":"2026-10-13T20:25:00Z","v":22,"vw":157.4},{"c":157.83,"h":157.83,"l":157.26,"n":9,"o":157.26,"t":"2026-10-13T20:30:00Z","v":622,"vw":157.807739},{"c":157.33,"h":157.51,"l":157.33,"n":4,"o":157.33,"t":"2026-10-13T20:35:00Z","v":163,"vw":157.45566},{"c":157.33,"h":157.33,"l":157.33,"n":2,"o":157.33,"t":"2026-10-13T20:40:00Z","v":26,"vw":157.33},{"c":157.41,"h":157.69,"l":157.41,"n":4,"o":157.69,"t":"2026-10-13T20:45:00Z","v":44,"vw":157.542632},{"c":157.4,"h":157.4,"l":157.4,"n":2,"o":157.4,"t":"2026-10-13T20:50:00Z","v":26,"vw":157.4},{"c":157.55,"h":157.55,"l":157.54,"n":16,"o":157.55,"t":"2026-10-13T20:55:00Z","v":123,"vw":157.544125},{"c":157.7,"h":157.7,"l":157.7,"n":1,"o":157.7,"t":"2026-10-13T21:00:00Z","v":200,"vw":157.7},{"c":157.4,"h":157.54,"l":157.4,"n":11,"o":157.54,"t":"2026-10-13T21:05:00Z","v":800,"vw":157.44474},{"c":157.5,"h":157.5,"l":157.4,"n":17,"o":157.4,"t":"2026-10-13T21:10:00Z","v":852,"vw":157.405403},{"c":157.4,"h":157.5,"l":157.4,"n":2,"o":157.5,"t":"2026-10-13T21:30:00Z","v":109,"vw":157.488073},{"c":157.38,"h":157.38,"l":157.38,"n":10,"o":157.38,"t":"2026-10-13T21:35:00Z","v":430,"vw":157.38},{"c":157.8,"h":157.8,"l":157.38,"n":2,"o":157.38,"t":"2026-10-13T21:40:00Z","v":251,"vw":157.396733},{"c":157.42,"h":157.42,"l":157.42,"n":1,"o":157.42,"t":"2026-10-13T22:10:00Z","v":100,"vw":157.42},{"c":157.46,"h":157.46,"l":157.46,"n":1,"o":157.46,"t":"2026-10-13T22:15:00Z","v":26,"vw":157.46},{"c":157.58,"h":157.58,"l":157.47,"n":5,"o":157.47,"t":"2026-10-13T22:30:00Z","v":60,"vw":157.521},{"c":157.5,"h":157.5,"l":157.5,"n":2,"o":157.5,"t":"2026-10-13T22:55:00Z","v":26,"vw":157.5},{"c":157.43,"h":157.5,"l":157.43,"n":4,"o":157.5,"t":"2026-10-13T23:00:00Z","v":94,"vw":157.480638},{"c":157.43,"h":157.43,"l":157.43,"n":1,"o":157.43,"t":"2026-10-13T23:05:00Z","v":26,"vw":157.43},{"c":157.6,"h":157.6,"l":157.6,"n":1,"o":157.6,"t":"2026-10-13T23:25:00Z","v":20,"vw":157.6},{"c":157.8,"h":157.8,"l":157.8,"n":1,"o":157.8,"t":"2026-10-13T23:30:00Z","v":15,"vw":157.8},{"c":157.41,"h":157.74,"l":157.41,"n":5,"o":157.74,"t":"2026-10-13T23:40:00Z","v":120,"vw":157.605763},{"c":157.4,"h":157.79,"l":157.4,"n":3,"o":157.79,"t":"2026-10-13T23:45:00Z","v":121,"vw":157.593388},{"c":158,"h":158.25,"l":157.5,"n":21,"o":157.71,"t":"2026-10-14T08:00:00Z","v":507,"vw":157.558055},{"c":157.76,"h":157.76,"l":157.76,"n":3,"o":157.76,"t":"2026-10-14T08:10:00Z","v":30,"vw":157.76},{"c":157.8015,"h":157.8015,"l":157.8015,"n":1,"o":157.8015,"t":"2026-10-14T08:30:00Z","v":15,"vw":157.8015},{"c":158.12,"h":158.12,"l":158,"n":8,"o":158,"t":"2026-10-14T08:40:00Z","v":89,"vw":158.10209},{"c":157.94,"h":157.94,"l":157.94,"n":1,"o":157.94,"t":"2026-10-14T08:45:00Z","v":30,"vw":157.94},{"c":157.93,"h":157.94,"l":157.93,"n":28,"o":157.94,"t":"2026-10-14T08:50:00Z","v":261,"vw":157.936935},{"c":158.04,"h":158.04,"l":158.04,"n":1,"o":158.04,"t":"2026-10-14T09:20:00Z","v":10,"vw":158.04},{"c":157.98,"h":158,"l":157.98,"n":49,"o":158,"t":"2026-10-14T09:30:00Z","v":155,"vw":157.99322},{"c":158,"h":158,"l":158,"n":2,"o":158,"t":"2026-10-14T09:35:00Z","v":66,"vw":158},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-14T10:40:00Z","v":20,"vw":158},{"c":157.91,"h":157.91,"l":157.91,"n":1,"o":157.91,"t":"2026-10-14T11:00:00Z","v":10,"vw":157.91},{"c":157.99,"h":157.99,"l":157.99,"n":3,"o":157.99,"t":"2026-10-14T11:05:00Z","v":16,"vw":157.99},{"c":157.98,"h":157.98,"l":157.94,"n":2,"o":157.94,"t":"2026-10-14T11:10:00Z","v":26,"vw":157.964615},{"c":157.8,"h":157.85,"l":157.8,"n":4,"o":157.85,"t":"2026-10-14T11:15:00Z","v":62,"vw":157.819298},{"c":157.5944,"h":157.5944,"l":157.5944,"n":1,"o":157.5944,"t":"2026-10-14T11:20:00Z","v":10,"vw":157.5944},{"c":157.82,"h":157.82,"l":157.82,"n":3,"o":157.82,"t":"2026-10-14T11:25:00Z","v":32,"vw":157.82},{"c":157.8,"h":157.8,"l":157.8,"n":6,"o":157.8,"t":"2026-10-14T11:45:00Z","v":24,"vw":157.8},{"c":157.785,"h":157.8,"l":157.69,"n":14,"o":157.775,"t":"2026-10-14T11:50:00Z","v":186,"vw":157.775883},{"c":157.89,"h":157.89,"l":157.69,"n":22,"o":157.69,"t":"2026-10-14T11:55:00Z","v":183,"vw":157.770608},{"c":157.9504,"h":157.9504,"l":157.9504,"n":1,"o":157.9504,"t":"2026-10-14T12:00:00Z","v":10,"vw":157.9504},{"c":157.7,"h":158,"l":157.7,"n":7,"o":157.99,"t":"2026-10-14T12:10:00Z","v":289,"vw":157.753333},{"c":158.1902,"h":158.1902,"l":158.14,"n":5,"o":158.14,"t":"2026-10-14T12:20:00Z","v":95,"vw":158.175857},{"c":158.1387,"h":158.1387,"l":158.1387,"n":1,"o":158.1387,"t":"2026-10-14T12:25:00Z","v":150,"vw":158.1387},{"c":157.12,"h":158.15,"l":156.52,"n":24,"o":157.67,"t":"2026-10-14T12:30:00Z","v":382,"vw":157.43956},{"c":157,"h":157.12,"l":156.99,"n":22,"o":157.12,"t":"2026-10-14T12:35:00Z","v":165,"vw":157.070522},{"c":156.76,"h":157.02,"l":156.74,"n":9,"o":156.74,"t":"2026-10-14T12:40:00Z","v":163,"vw":156.842368},{"c":156.7403,"h":157,"l":156.74,"n":15,"o":157,"t":"2026-10-14T13:00:00Z","v":367,"vw":156.887718},{"c":157.874,"h":157.874,"l":156.74,"n":6,"o":156.91,"t":"2026-10-14T13:05:00Z","v":569719,"vw":157.3495},{"c":156.72,"h":157,"l":156.58,"n":38,"o":157,"t":"2026-10-14T13:10:00Z","v":1941,"vw":156.749858},{"c":156.84,"h":156.85,"l":156.74,"n":15,"o":156.74,"t":"2026-10-14T13:15:00Z","v":1594,"vw":156.747402},{"c":156.61,"h":156.99,"l":156.61,"n":11,"o":156.99,"t":"2026-10-14T13:20:00Z","v":140,"vw":156.909394},{"c":157.52,"h":158,"l":156.99,"n":24,"o":156.99,"t":"2026-10-14T13:25:00Z","v":713,"vw":157.631028},{"c":157.86,"h":158.78,"l":156.27,"n":2463,"o":157.81,"t":"2026-10-14T13:30:00Z","v":101177,"vw":157.30746},{"c":157.475,"h":157.85,"l":157.22,"n":2352,"o":157.78,"t":"2026-10-14T13:35:00Z","v":57082,"vw":157.464108},{"c":157.56,"h":157.84,"l":157.29,"n":2105,"o":157.42,"t":"2026-10-14T13:40:00Z","v":39001,"vw":157.50438},{"c":157.7,"h":157.73,"l":157.2601,"n":2536,"o":157.56,"t":"2026-10-14T13:45:00Z","v":48261,"vw":157.520321},{"c":157.56,"h":157.91,"l":157.49,"n":2334,"o":157.7,"t":"2026-10-14T13:50:00Z","v":50933,"vw":157.676144},{"c":157.645,"h":157.935,"l":157.45,"n":2743,"o":157.5775,"t":"2026-10-14T13:55:00Z","v":63049,"vw":157.611009},{"c":157.67,"h":157.945,"l":157.33,"n":3370,"o":157.64,"t":"2026-10-14T14:00:00Z","v":81155,"vw":157.642289},{"c":157.74,"h":157.815,"l":157.45,"n":3455,"o":157.66,"t":"2026-10-14T14:05:00Z","v":100725,"vw":157.620052},{"c":157.82,"h":158.32,"l":157.6,"n":3118,"o":157.74,"t":"2026-10-14T14:10:00Z","v":76338,"vw":157.965203},{"c":157.98,"h":158.07,"l":157.61,"n":2452,"o":157.84,"t":"2026-10-14T14:15:00Z","v":70869,"vw":157.832472},{"c":158.055,"h":158.465,"l":157.97,"n":2112,"o":157.9704,"t":"2026-10-14T14:20:00Z","v":41368,"vw":158.23107},{"c":158.43,"h":158.72,"l":158.05,"n":2544,"o":158.05,"t":"2026-10-14T14:25:00Z","v":63108,"vw":158.369892},{"c":158.57,"h":158.75,"l":158.4,"n":2031,"o":158.42,"t":"2026-10-14T14:30:00Z","v":33960,"vw":158.561206},{"c":158.41,"h":158.73,"l":158.39,"n":2337,"o":158.57,"t":"2026-10-14T14:35:00Z","v":40097,"vw":158.585072},{"c":158.635,"h":158.93,"l":158.38,"n":2755,"o":158.39,"t":"2026-10-14T14:40:00Z","v":59990,"vw":158.637155},{"c":158.31,"h":158.615,"l":158.18,"n":2093,"o":158.615,"t":"2026-10-14T14:45:00Z","v":38949,"vw":158.394605},{"c":158.37,"h":158.62,"l":158.205,"n":1634,"o":158.3,"t":"2026-10-14T14:50:00Z","v":27352,"vw":158.407102},{"c":158.535,"h":158.6,"l":158.235,"n":2131,"o":158.38,"t":"2026-10-14T14:55:00Z","v":47111,"vw":158.41154},{"c":158.31,"h":158.59,"l":158.25,"n":1763,"o":158.5436,"t":"2026-10-14T15:00:00Z","v":32957,"vw":158.391727},{"c":158.26,"h":158.52,"l":158.21,"n":2128,"o":158.29,"t":"2026-10-14T15:05:00Z","v":38424,"vw":158.386061},{"c":158.45,"h":158.55,"l":158.185,"n":2059,"o":158.26,"t":"2026-10-14T15:10:00Z","v":30947,"vw":158.365973},{"c":158.395,"h":158.51,"l":158.19,"n":2156,"o":158.44,"t":"2026-10-14T15:15:00Z","v":50771,"vw":158.350036},{"c":158.93,"h":158.98,"l":158.39,"n":2351,"o":158.39,"t":"2026-10-14T15:20:00Z","v":50229,"vw":158.724415},{"c":159.34,"h":159.38,"l":158.86,"n":2132,"o":158.96,"t":"2026-10-14T15:25:00Z","v":51636,"vw":159.114102},{"c":159.68,"h":159.915,"l":159.32,"n":4072,"o":159.335,"t":"2026-10-14T15:30:00Z","v":78622,"vw":159.530399},{"c":159.29,"h":159.75,"l":159.025,"n":2332,"o":159.7,"t":"2026-10-14T15:35:00Z","v":42327,"vw":159.299443},{"c":159.09,"h":159.435,"l":159.08,"n":1967,"o":159.3,"t":"2026-10-14T15:40:00Z","v":28638,"vw":159.239886},{"c":159.35,"h":159.4,"l":158.99,"n":1764,"o":159.09,"t":"2026-10-14T15:45:00Z","v":33048,"vw":159.170406},{"c":159.5314,"h":159.62,"l":159.3,"n":2529,"o":159.35,"t":"2026-10-14T15:50:00Z","v":42347,"vw":159.458675},{"c":159.5,"h":159.62,"l":159.38,"n":1863,"o":159.535,"t":"2026-10-14T15:55:00Z","v":35121,"vw":159.484108},{"c":159.355,"h":159.62,"l":159.35,"n":2739,"o":159.51,"t":"2026-10-14T16:00:00Z","v":66668,"vw":159.50502},{"c":159.47,"h":159.6,"l":159.34,"n":2269,"o":159.355,"t":"2026-10-14T16:05:00Z","v":48079,"vw":159.440064},{"c":159.0718,"h":159.47,"l":159.045,"n":1893,"o":159.47,"t":"2026-10-14T16:10:00Z","v":35292,"vw":159.289715},{"c":158.66,"h":159.18,"l":158.66,"n":2359,"o":159.07,"t":"2026-10-14T16:15:00Z","v":50090,"vw":158.951961},{"c":159.025,"h":159.11,"l":158.64,"n":2378,"o":158.65,"t":"2026-10-14T16:20:00Z","v":45266,"vw":158.947863},{"c":159.22,"h":159.27,"l":158.97,"n":3457,"o":159.03,"t":"2026-10-14T16:25:00Z","v":51907,"vw":159.102424},{"c":159.01,"h":159.21,"l":158.91,"n":1935,"o":159.2,"t":"2026-10-14T16:30:00Z","v":31868,"vw":159.074972},{"c":158.91,"h":159.15,"l":158.77,"n":2137,"o":159.04,"t":"2026-10-14T16:35:00Z","v":47692,"vw":159.009413},{"c":158.57,"h":158.97,"l":158.34,"n":2656,"o":158.87,"t":"2026-10-14T16:40:00Z","v":51354,"vw":158.652854},{"c":158.43,"h":158.83,"l":158.4,"n":2400,"o":158.58,"t":"2026-10-14T16:45:00Z","v":58936,"vw":158.560853},{"c":158.66,"h":158.72,"l":158.37,"n":2226,"o":158.42,"t":"2026-10-14T16:50:00Z","v":53210,"vw":158.571976},{"c":158.31,"h":158.69,"l":158.28,"n":2028,"o":158.665,"t":"2026-10-14T16:55:00Z","v":35361,"vw":158.482583},{"c":158.57,"h":158.64,"l":157.99,"n":2624,"o":158.3,"t":"2026-10-14T17:00:00Z","v":56681,"vw":158.297605},{"c":158.775,"h":158.83,"l":158.515,"n":1962,"o":158.575,"t":"2026-10-14T17:05:00Z","v":33605,"vw":158.647527},{"c":158.58,"h":158.79,"l":158.57,"n":1612,"o":158.78,"t":"2026-10-14T17:10:00Z","v":24136,"vw":158.687162},{"c":158.86,"h":158.86,"l":158.49,"n":1674,"o":158.5799,"t":"2026-10-14T17:15:00Z","v":24736,"vw":158.658335},{"c":158.825,"h":158.92,"l":158.67,"n":2156,"o":158.8899,"t":"2026-10-14T17:20:00Z","v":36882,"vw":158.796818},{"c":158.7,"h":159.12,"l":158.7,"n":2194,"o":158.83,"t":"2026-10-14T17:25:00Z","v":42032,"vw":158.923488},{"c":158.83,"h":159.06,"l":158.66,"n":2166,"o":158.69,"t":"2026-10-14T17:30:00Z","v":35001,"vw":158.836957},{"c":158.78,"h":158.9167,"l":158.73,"n":1938,"o":158.825,"t":"2026-10-14T17:35:00Z","v":28821,"vw":158.820036},{"c":158.54,"h":158.78,"l":158.46,"n":1738,"o":158.78,"t":"2026-10-14T17:40:00Z","v":27174,"vw":158.592227},{"c":158.52,"h":158.62,"l":158.46,"n":1823,"o":158.545,"t":"2026-10-14T17:45:00Z","v":26784,"vw":158.552968},{"c":158.75,"h":158.83,"l":158.46,"n":2080,"o":158.51,"t":"2026-10-14T17:50:00Z","v":28910,"vw":158.673289},{"c":158.81,"h":158.865,"l":158.74,"n":1809,"o":158.7599,"t":"2026-10-14T17:55:00Z","v":26822,"vw":158.794312},{"c":158.69,"h":158.82,"l":158.64,"n":2252,"o":158.82,"t":"2026-10-14T18:00:00Z","v":36421,"vw":158.722755},{"c":158.64,"h":158.88,"l":158.57,"n":1680,"o":158.695,"t":"2026-10-14T18:05:00Z","v":26792,"vw":158.71242},{"c":158.88,"h":158.89,"l":158.6,"n":1743,"o":158.635,"t":"2026-10-14T18:10:00Z","v":29353,"vw":158.721873},{"c":158.99,"h":159.17,"l":158.86,"n":1599,"o":158.88,"t":"2026-10-14T18:15:00Z","v":25953,"vw":159.020644},{"c":158.955,"h":159.12,"l":158.93,"n":1821,"o":158.99,"t":"2026-10-14T18:20:00Z","v":32018,"vw":159.031621},{"c":159.055,"h":159.06,"l":158.88,"n":1878,"o":158.955,"t":"2026-10-14T18:25:00Z","v":31635,"vw":158.948261},{"c":158.92,"h":159.05,"l":158.84,"n":1712,"o":159.05,"t":"2026-10-14T18:30:00Z","v":30929,"vw":158.926374},{"c":159.34,"h":159.34,"l":158.92,"n":1875,"o":158.925,"t":"2026-10-14T18:35:00Z","v":50427,"vw":159.107418},{"c":159.0451,"h":159.39,"l":158.98,"n":2068,"o":159.34,"t":"2026-10-14T18:40:00Z","v":42738,"vw":159.136785},{"c":159.01,"h":159.31,"l":158.96,"n":3248,"o":159.045,"t":"2026-10-14T18:45:00Z","v":94461,"vw":159.104683},{"c":159.03,"h":159.2,"l":158.98,"n":1945,"o":159.03,"t":"2026-10-14T18:50:00Z","v":41001,"vw":159.089184},{"c":158.73,"h":159.04,"l":158.65,"n":2540,"o":159.03,"t":"2026-10-14T18:55:00Z","v":67879,"vw":158.832938},{"c":158.74,"h":158.77,"l":158.6,"n":2105,"o":158.725,"t":"2026-10-14T19:00:00Z","v":38113,"vw":158.689998},{"c":158.94,"h":159.005,"l":158.705,"n":2107,"o":158.74,"t":"2026-10-14T19:05:00Z","v":37704,"vw":158.860601},{"c":158.87,"h":159.03,"l":158.81,"n":2286,"o":158.92,"t":"2026-10-14T19:10:00Z","v":41946,"vw":158.914865},{"c":159.36,"h":159.4,"l":158.87,"n":3660,"o":158.87,"t":"2026-10-14T19:15:00Z","v":84353,"vw":159.127169},{"c":159.23,"h":159.52,"l":159.23,"n":2926,"o":159.37,"t":"2026-10-14T19:20:00Z","v":58289,"vw":159.371391},{"c":159.57,"h":159.64,"l":159.2,"n":2487,"o":159.2386,"t":"2026-10-14T19:25:00Z","v":48378,"vw":159.369286},{"c":159.885,"h":159.98,"l":159.58,"n":3658,"o":159.58,"t":"2026-10-14T19:30:00Z","v":80709,"vw":159.782345},{"c":159.8,"h":159.9,"l":159.7,"n":2468,"o":159.885,"t":"2026-10-14T19:35:00Z","v":45944,"vw":159.801242},{"c":159.71,"h":159.97,"l":159.65,"n":2976,"o":159.795,"t":"2026-10-14T19:40:00Z","v":56615,"vw":159.783673},{"c":159.86,"h":159.875,"l":159.645,"n":3768,"o":159.71,"t":"2026-10-14T19:45:00Z","v":71633,"vw":159.741374},{"c":159.91,"h":160.01,"l":159.54,"n":7968,"o":159.87,"t":"2026-10-14T19:50:00Z","v":185686,"vw":159.813165},{"c":160.68,"h":160.75,"l":159.86,"n":17115,"o":159.89,"t":"2026-10-14T19:55:00Z","v":403010,"vw":160.439164},{"c":160,"h":160.68,"l":160,"n":167,"o":160.68,"t":"2026-10-14T20:00:00Z","v":1888268,"vw":160.679968},{"c":160.32,"h":160.32,"l":160,"n":6,"o":160,"t":"2026-10-14T20:10:00Z","v":508,"vw":160.278261},{"c":160.3,"h":160.68,"l":160.13,"n":90,"o":160.68,"t":"2026-10-14T20:15:00Z","v":5466,"vw":160.622082},{"c":160,"h":160.3,"l":160,"n":5,"o":160.3,"t":"2026-10-14T20:20:00Z","v":150,"vw":160.25},{"c":160.3,"h":160.3,"l":160.29,"n":4,"o":160.3,"t":"2026-10-14T20:25:00Z","v":61,"vw":160.295},{"c":160.41,"h":160.41,"l":160.27,"n":10,"o":160.27,"t":"2026-10-14T20:30:00Z","v":220,"vw":160.316769},{"c":160.41,"h":160.42,"l":160.41,"n":5,"o":160.42,"t":"2026-10-14T20:35:00Z","v":59,"vw":160.411852},{"c":160.3,"h":160.3,"l":160.08,"n":4,"o":160.08,"t":"2026-10-14T20:40:00Z","v":81,"vw":160.185715},{"c":160.51,"h":160.51,"l":160.49,"n":5,"o":160.49,"t":"2026-10-14T20:45:00Z","v":130,"vw":160.494},{"c":160.3,"h":160.3,"l":160.3,"n":1,"o":160.3,"t":"2026-10-14T20:50:00Z","v":1000,"vw":160.3},{"c":160.49,"h":160.49,"l":160.48,"n":9,"o":160.48,"t":"2026-10-14T20:55:00Z","v":96,"vw":160.488684},{"c":160.49,"h":160.49,"l":160.49,"n":1,"o":160.49,"t":"2026-10-14T21:00:00Z","v":26,"vw":160.49},{"c":160.51,"h":160.51,"l":160.51,"n":2,"o":160.51,"t":"2026-10-14T21:05:00Z","v":26,"vw":160.51},{"c":160.49,"h":160.5,"l":160.48,"n":10,"o":160.48,"t":"2026-10-14T21:10:00Z","v":357,"vw":160.492223},{"c":160.49,"h":160.49,"l":160.3001,"n":2,"o":160.3001,"t":"2026-10-14T21:15:00Z","v":25,"vw":160.391252},{"c":160.51,"h":160.51,"l":160.3,"n":17,"o":160.3,"t":"2026-10-14T21:20:00Z","v":278,"vw":160.46613},{"c":160.5,"h":160.51,"l":160.5,"n":7,"o":160.51,"t":"2026-10-14T21:25:00Z","v":227,"vw":160.507929},{"c":160.3,"h":160.54,"l":160.3,"n":10,"o":160.51,"t":"2026-10-14T21:30:00Z","v":1346,"vw":160.314105},{"c":160.54,"h":160.54,"l":160.4,"n":9,"o":160.4,"t":"2026-10-14T21:35:00Z","v":178,"vw":160.500726},{"c":160.59,"h":160.6,"l":160.59,"n":7,"o":160.59,"t":"2026-10-14T21:40:00Z","v":98,"vw":160.595747},{"c":160.6,"h":160.61,"l":160.49,"n":16,"o":160.49,"t":"2026-10-14T21:45:00Z","v":511,"vw":160.554857},{"c":160.67,"h":160.67,"l":160.67,"n":6,"o":160.67,"t":"2026-10-14T21:55:00Z","v":31,"vw":160.67},{"c":160.52,"h":160.66,"l":160.5,"n":13,"o":160.66,"t":"2026-10-14T22:00:00Z","v":302,"vw":160.612365},{"c":160.5,"h":160.5,"l":160.5,"n":2,"o":160.5,"t":"2026-10-14T22:05:00Z","v":20,"vw":160.5},{"c":160.65,"h":160.65,"l":160.65,"n":3,"o":160.65,"t":"2026-10-14T22:10:00Z","v":26,"vw":160.65},{"c":160.3842,"h":160.3842,"l":160.3673,"n":2,"o":160.3673,"t":"2026-10-14T22:15:00Z","v":63,"vw":160.370787},{"c":160.67,"h":160.67,"l":160.41,"n":13,"o":160.46,"t":"2026-10-14T22:20:00Z","v":586,"vw":160.480563},{"c":160.68,"h":160.68,"l":160.65,"n":8,"o":160.65,"t":"2026-10-14T22:25:00Z","v":287,"vw":160.668905},{"c":160.52,"h":160.52,"l":160.52,"n":2,"o":160.52,"t":"2026-10-14T22:30:00Z","v":20,"vw":160.52},{"c":160.7,"h":160.7,"l":160.7,"n":1,"o":160.7,"t":"2026-10-14T22:35:00Z","v":125,"vw":160.7},{"c":160.69,"h":160.7,"l":160.69,"n":3,"o":160.7,"t":"2026-10-14T22:40:00Z","v":243,"vw":160.699156},{"c":160.69,"h":160.69,"l":160.69,"n":1,"o":160.69,"t":"2026-10-14T22:45:00Z","v":26,"vw":160.69},{"c":160.8,"h":160.8,"l":160.68,"n":29,"o":160.69,"t":"2026-10-14T22:50:00Z","v":683,"vw":160.695508},{"c":160.79,"h":160.79,"l":160.42,"n":16,"o":160.46,"t":"2026-10-14T22:55:00Z","v":552,"vw":160.465455},{"c":160.72,"h":160.9,"l":160.72,"n":21,"o":160.77,"t":"2026-10-14T23:00:00Z","v":1416,"vw":160.77968},{"c":160.85,"h":160.85,"l":160.85,"n":2,"o":160.85,"t":"2026-10-14T23:05:00Z","v":28,"vw":160.85},{"c":160.655,"h":160.85,"l":160.655,"n":4,"o":160.85,"t":"2026-10-14T23:10:00Z","v":77,"vw":160.795833},{"c":160.9,"h":160.9,"l":160.41,"n":18,"o":160.68,"t":"2026-10-14T23:15:00Z","v":2411,"vw":160.662875},{"c":160.9,"h":160.9,"l":160.5197,"n":6,"o":160.84,"t":"2026-10-14T23:20:00Z","v":692,"vw":160.61987},{"c":160.83,"h":160.83,"l":160.47,"n":8,"o":160.67,"t":"2026-10-14T23:25:00Z","v":411,"vw":160.572857},{"c":160.86,"h":160.86,"l":160.8,"n":10,"o":160.8,"t":"2026-10-14T23:30:00Z","v":134,"vw":160.815517},{"c":160.87,"h":160.87,"l":160.7125,"n":7,"o":160.86,"t":"2026-10-14T23:35:00Z","v":489,"vw":160.767285},{"c":160.79,"h":160.88,"l":160.68,"n":19,"o":160.78,"t":"2026-10-14T23:40:00Z","v":426,"vw":160.756071},{"c":160.68,"h":160.89,"l":160.68,"n":18,"o":160.79,"t":"2026-10-14T23:45:00Z","v":209,"vw":160.773898},{"c":160.71,"h":160.71,"l":160.71,"n":1,"o":160.71,"t":"2026-10-14T23:50:00Z","v":12,"vw":160.71},{"c":160.74,"h":160.85,"l":160.74,"n":7,"o":160.84,"t":"2026-10-14T23:55:00Z","v":145,"vw":160.838881},{"c":161.5,"h":161.5,"l":160,"n":255,"o":160.71,"t":"2026-10-15T08:00:00Z","v":9667,"vw":160.759879},{"c":161.89,"h":161.92,"l":161.71,"n":160,"o":161.81,"t":"2026-10-15T08:15:00Z","v":6560,"vw":161.866285},{"c":162,"h":162,"l":161.87,"n":109,"o":161.9,"t":"2026-10-15T08:20:00Z","v":1333,"vw":161.937407},{"c":162,"h":162.13,"l":162,"n":9,"o":162.08,"t":"2026-10-15T08:25:00Z","v":63,"vw":162.048837},{"c":162,"h":162,"l":162,"n":2,"o":162,"t":"2026-10-15T08:30:00Z","v":75,"vw":162},{"c":162,"h":162,"l":162,"n":4,"o":162,"t":"2026-10-15T08:35:00Z","v":82,"vw":162},{"c":162,"h":162,"l":161.7,"n":12,"o":161.7,"t":"2026-10-15T08:45:00Z","v":176,"vw":161.902531},{"c":162,"h":162.2,"l":162,"n":2,"o":162.2,"t":"2026-10-15T08:50:00Z","v":44,"vw":162.154545},{"c":162,"h":162,"l":162,"n":1,"o":162,"t":"2026-10-15T08:55:00Z","v":50,"vw":162},{"c":161.75,"h":161.75,"l":161.75,"n":2,"o":161.75,"t":"2026-10-15T09:00:00Z","v":29,"vw":161.75},{"c":161.97,"h":161.97,"l":161.7,"n":5,"o":161.7,"t":"2026-10-15T09:05:00Z","v":251,"vw":161.7524},{"c":161.98,"h":161.9869,"l":161.98,"n":5,"o":161.9869,"t":"2026-10-15T09:15:00Z","v":423,"vw":161.980167},{"c":162,"h":162,"l":162,"n":2,"o":162,"t":"2026-10-15T09:20:00Z","v":13,"vw":162},{"c":161.5,"h":161.52,"l":161.5,"n":3,"o":161.52,"t":"2026-10-15T09:35:00Z","v":72,"vw":161.515625},{"c":161.6,"h":161.82,"l":161.5,"n":9,"o":161.82,"t":"2026-10-15T09:45:00Z","v":399,"vw":161.549112},{"c":161.8,"h":161.8,"l":161.8,"n":2,"o":161.8,"t":"2026-10-15T09:50:00Z","v":16,"vw":161.8},{"c":161.5,"h":161.5,"l":161.5,"n":2,"o":161.5,"t":"2026-10-15T10:00:00Z","v":20,"vw":161.5},{"c":161.61,"h":161.9,"l":161.5,"n":4,"o":161.5,"t":"2026-10-15T10:05:00Z","v":110,"vw":161.762844},{"c":161.79,"h":161.79,"l":161.79,"n":2,"o":161.79,"t":"2026-10-15T10:10:00Z","v":24,"vw":161.79},{"c":161.62,"h":161.65,"l":161.6,"n":25,"o":161.6,"t":"2026-10-15T10:30:00Z","v":1268,"vw":161.607581},{"c":161.65,"h":161.65,"l":161.65,"n":2,"o":161.65,"t":"2026-10-15T10:35:00Z","v":24,"vw":161.65},{"c":161.77,"h":161.77,"l":161.68,"n":3,"o":161.68,"t":"2026-10-15T10:40:00Z","v":34,"vw":161.71},{"c":161.76,"h":161.77,"l":161.68,"n":9,"o":161.68,"t":"2026-10-15T10:45:00Z","v":77,"vw":161.732},{"c":161.55,"h":161.77,"l":161.52,"n":9,"o":161.77,"t":"2026-10-15T10:50:00Z","v":185,"vw":161.610335},{"c":161.77,"h":161.77,"l":161.645,"n":12,"o":161.69,"t":"2026-10-15T10:55:00Z","v":116,"vw":161.713889},{"c":161.95,"h":162,"l":161.53,"n":131,"o":161.53,"t":"2026-10-15T11:00:00Z","v":2736,"vw":161.770531},{"c":161.95,"h":161.95,"l":161.54,"n":13,"o":161.64,"t":"2026-10-15T11:05:00Z","v":706,"vw":161.61477},{"c":161.681,"h":161.94,"l":161.681,"n":7,"o":161.94,"t":"2026-10-15T11:10:00Z","v":260,"vw":161.74932},{"c":161.75,"h":161.85,"l":161.664,"n":60,"o":161.7,"t":"2026-10-15T11:15:00Z","v":916,"vw":161.772875},{"c":161.95,"h":161.95,"l":161.67,"n":42,"o":161.75,"t":"2026-10-15T11:20:00Z","v":467,"vw":161.792789},{"c":161.65,"h":161.91,"l":161.65,"n":6,"o":161.74,"t":"2026-10-15T11:25:00Z","v":150,"vw":161.803875},{"c":161.71,"h":161.82,"l":161.65,"n":11,"o":161.82,"t":"2026-10-15T11:30:00Z","v":726,"vw":161.732828},{"c":161.9,"h":161.9,"l":161.9,"n":8,"o":161.9,"t":"2026-10-15T11:35:00Z","v":54,"vw":161.9},{"c":161.7,"h":161.93,"l":161.7,"n":55,"o":161.82,"t":"2026-10-15T11:40:00Z","v":711,"vw":161.834951},{"c":161.85,"h":161.86,"l":161.7,"n":20,"o":161.84,"t":"2026-10-15T11:45:00Z","v":471,"vw":161.840393},{"c":161.77,"h":161.94,"l":161.76,"n":51,"o":161.86,"t":"2026-10-15T11:50:00Z","v":761,"vw":161.826126},{"c":161.7881,"h":161.9,"l":161.78,"n":31,"o":161.9,"t":"2026-10-15T11:55:00Z","v":374,"vw":161.837931},{"c":162.14,"h":162.14,"l":161.91,"n":73,"o":161.91,"t":"2026-10-15T12:00:00Z","v":468,"vw":162.046463},{"c":162.2012,"h":162.2012,"l":161.8704,"n":20,"o":162.1,"t":"2026-10-15T12:05:00Z","v":392,"vw":162.106513},{"c":162.2,"h":162.2,"l":162.2,"n":4,"o":162.2,"t":"2026-10-15T12:10:00Z","v":150,"vw":162.2},{"c":162.48,"h":162.49,"l":162.29,"n":21,"o":162.29,"t":"2026-10-15T12:15:00Z","v":447,"vw":162.414112},{"c":162.56,"h":162.58,"l":162.5,"n":32,"o":162.5,"t":"2026-10-15T12:20:00Z","v":511,"vw":162.515247},{"c":162.5,"h":162.5,"l":162.5,"n":2,"o":162.5,"t":"2026-10-15T12:25:00Z","v":16,"vw":162.5},{"c":161.9324,"h":162.54,"l":161.9085,"n":57,"o":162.21,"t":"2026-10-15T12:30:00Z","v":1157,"vw":162.348371},{"c":162.57,"h":162.58,"l":162.4,"n":4,"o":162.4,"t":"2026-10-15T12:35:00Z","v":90,"vw":162.552667},{"c":162.63,"h":162.63,"l":162.4,"n":28,"o":162.42,"t":"2026-10-15T12:40:00Z","v":542,"vw":162.533874},{"c":162.54,"h":162.63,"l":162.51,"n":12,"o":162.63,"t":"2026-10-15T12:45:00Z","v":138,"vw":162.581134},{"c":162.9,"h":162.97,"l":162.51,"n":21,"o":162.57,"t":"2026-10-15T12:50:00Z","v":230,"vw":162.761323},{"c":162.7,"h":162.71,"l":162.4001,"n":7,"o":162.4411,"t":"2026-10-15T12:55:00Z","v":377,"vw":162.57383},{"c":162.7,"h":162.89,"l":162.5221,"n":11,"o":162.89,"t":"2026-10-15T13:00:00Z","v":219,"vw":162.715604},{"c":162.45,"h":162.75,"l":162.43,"n":15,"o":162.75,"t":"2026-10-15T13:05:00Z","v":597,"vw":162.470378},{"c":162.53,"h":162.74,"l":162.4381,"n":46,"o":162.52,"t":"2026-10-15T13:10:00Z","v":743,"vw":162.563046},{"c":162.89,"h":162.9,"l":162.5,"n":58,"o":162.555,"t":"2026-10-15T13:15:00Z","v":936,"vw":162.72384},{"c":162.8,"h":162.8,"l":162.8,"n":3,"o":162.8,"t":"2026-10-15T13:20:00Z","v":506,"vw":162.8},{"c":163.1,"h":163.98,"l":162.88,"n":147,"o":162.88,"t":"2026-10-15T13:25:00Z","v":5037,"vw":163.337935},{"c":165.1,"h":165.21,"l":162.74,"n":8343,"o":163.24,"t":"2026-10-15T13:30:00Z","v":355378,"vw":164.19687},{"c":164.5472,"h":165.6,"l":164.21,"n":6894,"o":165.15,"t":"2026-10-15T13:35:00Z","v":213247,"vw":164.921459},{"c":162.71,"h":164.71,"l":162.31,"n":4586,"o":164.44,"t":"2026-10-15T13:40:00Z","v":137695,"vw":163.427383},{"c":163.39,"h":163.79,"l":162.51,"n":3732,"o":162.69,"t":"2026-10-15T13:45:00Z","v":112111,"vw":163.207054},{"c":163.58,"h":163.89,"l":163.1,"n":4160,"o":163.38,"t":"2026-10-15T13:50:00Z","v":93379,"vw":163.59949},{"c":163.99,"h":164.29,"l":163.58,"n":4023,"o":163.586,"t":"2026-10-15T13:55:00Z","v":114263,"vw":163.906492},{"c":165.035,"h":165.1794,"l":163.75,"n":5004,"o":163.965,"t":"2026-10-15T14:00:00Z","v":158211,"vw":164.470697},{"c":165.6,"h":165.75,"l":165.035,"n":3551,"o":165.035,"t":"2026-10-15T14:05:00Z","v":72862,"vw":165.489005},{"c":166.135,"h":166.28,"l":165.4,"n":3368,"o":165.595,"t":"2026-10-15T14:10:00Z","v":85989,"vw":165.746921},{"c":166.17,"h":166.56,"l":165.99,"n":4710,"o":166.16,"t":"2026-10-15T14:15:00Z","v":121816,"vw":166.278154},{"c":166.385,"h":166.41,"l":165.92,"n":3011,"o":166.175,"t":"2026-10-15T14:20:00Z","v":57245,"vw":166.108042},{"c":166.685,"h":166.685,"l":166.3,"n":3979,"o":166.39,"t":"2026-10-15T14:25:00Z","v":83064,"vw":166.471073},{"c":166.59,"h":167.34,"l":166.47,"n":5010,"o":166.685,"t":"2026-10-15T14:30:00Z","v":129979,"vw":166.830128},{"c":166.55,"h":166.86,"l":166.26,"n":3605,"o":166.595,"t":"2026-10-15T14:35:00Z","v":93261,"vw":166.566012},{"c":166.81,"h":166.955,"l":166.43,"n":2865,"o":166.6,"t":"2026-10-15T14:40:00Z","v":62796,"vw":166.669774},{"c":166.78,"h":166.9,"l":166.25,"n":3381,"o":166.81,"t":"2026-10-15T14:45:00Z","v":102899,"vw":166.592027},{"c":167.27,"h":167.48,"l":166.495,"n":3121,"o":166.76,"t":"2026-10-15T14:50:00Z","v":129573,"vw":166.936239},{"c":167.555,"h":167.73,"l":167.2,"n":3027,"o":167.28,"t":"2026-10-15T14:55:00Z","v":58384,"vw":167.44383},{"c":167.78,"h":167.8,"l":167.47,"n":2792,"o":167.555,"t":"2026-10-15T15:00:00Z","v":69320,"vw":167.596564},{"c":168.25,"h":168.42,"l":167.76,"n":2943,"o":167.785,"t":"2026-10-15T15:05:00Z","v":69324,"vw":168.148242},{"c":168.07,"h":168.49,"l":168.05,"n":3107,"o":168.25,"t":"2026-10-15T15:10:00Z","v":68246,"vw":168.276549},{"c":167.96,"h":168.17,"l":167.75,"n":2805,"o":168.065,"t":"2026-10-15T15:15:00Z","v":62435,"vw":167.954806},{"c":168.19,"h":168.235,"l":167.81,"n":2388,"o":167.97,"t":"2026-10-15T15:20:00Z","v":56021,"vw":167.996476},{"c":167.89,"h":168.286,"l":167.82,"n":2815,"o":168.17,"t":"2026-10-15T15:25:00Z","v":70598,"vw":168.040294},{"c":167.71,"h":167.885,"l":167.21,"n":2026,"o":167.885,"t":"2026-10-15T15:30:00Z","v":47901,"vw":167.562354},{"c":167.94,"h":167.94,"l":167.65,"n":1786,"o":167.72,"t":"2026-10-15T15:35:00Z","v":41616,"vw":167.784099},{"c":167.875,"h":168.08,"l":167.79,"n":1615,"o":167.935,"t":"2026-10-15T15:40:00Z","v":29642,"vw":167.913413},{"c":167.845,"h":168.02,"l":167.77,"n":1648,"o":167.87,"t":"2026-10-15T15:45:00Z","v":28313,"vw":167.894507},{"c":168.065,"h":168.15,"l":167.84,"n":1808,"o":167.85,"t":"2026-10-15T15:50:00Z","v":35990,"vw":167.993558},{"c":167.96,"h":168.15,"l":167.84,"n":2070,"o":168.07,"t":"2026-10-15T15:55:00Z","v":46216,"vw":168.024614},{"c":167.9,"h":168.045,"l":167.64,"n":2691,"o":167.95,"t":"2026-10-15T16:00:00Z","v":54468,"vw":167.81704},{"c":167.88,"h":168.11,"l":167.73,"n":1914,"o":167.9,"t":"2026-10-15T16:05:00Z","v":51197,"vw":167.911111},{"c":167.67,"h":167.975,"l":167.54,"n":1497,"o":167.9,"t":"2026-10-15T16:10:00Z","v":36988,"vw":167.77597},{"c":167.77,"h":167.78,"l":167.6242,"n":1612,"o":167.68,"t":"2026-10-15T16:15:00Z","v":31610,"vw":167.713851},{"c":167.67,"h":167.97,"l":167.63,"n":1868,"o":167.77,"t":"2026-10-15T16:20:00Z","v":31725,"vw":167.786849},{"c":167.54,"h":167.73,"l":167.51,"n":1894,"o":167.67,"t":"2026-10-15T16:25:00Z","v":43685,"vw":167.62878},{"c":167.225,"h":167.62,"l":167.15,"n":1715,"o":167.545,"t":"2026-10-15T16:30:00Z","v":39605,"vw":167.420443},{"c":167.45,"h":167.54,"l":167.185,"n":2267,"o":167.21,"t":"2026-10-15T16:35:00Z","v":55096,"vw":167.414213},{"c":167.49,"h":167.5,"l":167.25,"n":1838,"o":167.45,"t":"2026-10-15T16:40:00Z","v":37264,"vw":167.382429},{"c":167.26,"h":167.49,"l":167.245,"n":3007,"o":167.49,"t":"2026-10-15T16:45:00Z","v":69006,"vw":167.422275},{"c":167.26,"h":167.33,"l":167.115,"n":1743,"o":167.26,"t":"2026-10-15T16:50:00Z","v":33340,"vw":167.227295},{"c":167.28,"h":167.3,"l":167.21,"n":446,"o":167.275,"t":"2026-10-15T16:55:00Z","v":7196,"vw":167.24613},{"c":166.94,"h":167.05,"l":166.845,"n":1464,"o":166.94,"t":"2026-10-15T18:10:00Z","v":47741,"vw":166.938881},{"c":166.86,"h":167.12,"l":166.86,"n":3344,"o":166.95,"t":"2026-10-15T18:15:00Z","v":145295,"vw":167.04582},{"c":166.84,"h":167,"l":166.825,"n":1769,"o":166.85,"t":"2026-10-15T18:20:00Z","v":49396,"vw":166.902596},{"c":166.91,"h":167.09,"l":166.81,"n":2202,"o":166.835,"t":"2026-10-15T18:25:00Z","v":68511,"vw":166.976227},{"c":166.89,"h":167.05,"l":166.83,"n":1735,"o":166.915,"t":"2026-10-15T18:30:00Z","v":38336,"vw":166.934762},{"c":166.88,"h":167.01,"l":166.82,"n":1857,"o":166.885,"t":"2026-10-15T18:35:00Z","v":51152,"vw":166.904672},{"c":166.75,"h":166.94,"l":166.7,"n":1986,"o":166.88,"t":"2026-10-15T18:40:00Z","v":53487,"vw":166.819439},{"c":166.87,"h":166.94,"l":166.68,"n":2040,"o":166.75,"t":"2026-10-15T18:45:00Z","v":57011,"vw":166.841863},{"c":166.91,"h":166.97,"l":166.815,"n":1522,"o":166.85,"t":"2026-10-15T18:50:00Z","v":32007,"vw":166.891503},{"c":166.991,"h":167.05,"l":166.87,"n":2516,"o":166.91,"t":"2026-10-15T18:55:00Z","v":80599,"vw":166.985098},{"c":166.8101,"h":167.03,"l":166.79,"n":2195,"o":167,"t":"2026-10-15T19:00:00Z","v":49615,"vw":166.932555},{"c":166.84,"h":166.93,"l":166.65,"n":2575,"o":166.82,"t":"2026-10-15T19:05:00Z","v":56873,"vw":166.827283},{"c":166.69,"h":166.88,"l":166.61,"n":2312,"o":166.83,"t":"2026-10-15T19:10:00Z","v":47271,"vw":166.772959},{"c":166.53,"h":166.7,"l":166.53,"n":2524,"o":166.69,"t":"2026-10-15T19:15:00Z","v":58879,"vw":166.620784},{"c":166.5,"h":166.65,"l":166.41,"n":2367,"o":166.52,"t":"2026-10-15T19:20:00Z","v":55500,"vw":166.584148},{"c":166.005,"h":166.49,"l":166,"n":2864,"o":166.49,"t":"2026-10-15T19:25:00Z","v":88671,"vw":166.209932},{"c":166.375,"h":166.39,"l":165.9,"n":4274,"o":166.01,"t":"2026-10-15T19:30:00Z","v":115921,"vw":166.084187},{"c":166.52,"h":166.58,"l":166.34,"n":3423,"o":166.39,"t":"2026-10-15T19:35:00Z","v":83132,"vw":166.433208},{"c":166.6,"h":166.73,"l":166.29,"n":4497,"o":166.52,"t":"2026-10-15T19:40:00Z","v":115729,"vw":166.48939},{"c":166.36,"h":166.63,"l":166.2501,"n":4804,"o":166.58,"t":"2026-10-15T19:45:00Z","v":137114,"vw":166.44893},{"c":165.75,"h":166.37,"l":165.52,"n":11117,"o":166.36,"t":"2026-10-15T19:50:00Z","v":467357,"vw":165.929077},{"c":165.8,"h":165.91,"l":165.64,"n":14706,"o":165.73,"t":"2026-10-15T19:55:00Z","v":381255,"vw":165.805619},{"c":165.8,"h":165.8,"l":165.8,"n":178,"o":165.8,"t":"2026-10-15T20:00:00Z","v":1230537,"vw":165.8},{"c":165.11,"h":165.22,"l":165,"n":12,"o":165,"t":"2026-10-15T20:05:00Z","v":156,"vw":165.135875},{"c":165.2509,"h":165.2509,"l":165.2509,"n":1,"o":165.2509,"t":"2026-10-15T20:10:00Z","v":14,"vw":165.2509},{"c":165.0565,"h":165.5,"l":165.0565,"n":3,"o":165.5,"t":"2026-10-15T20:15:00Z","v":70,"vw":165.139143},{"c":166,"h":166,"l":165.7,"n":17,"o":165.78,"t":"2026-10-15T20:25:00Z","v":282,"vw":165.790345},{"c":165.1634,"h":165.1634,"l":165.1634,"n":1,"o":165.1634,"t":"2026-10-15T20:35:00Z","v":10,"vw":165.1634}],"history":[{"c":4297.72,"h":4318.19,"l":4284.1,"n":11400,"o":4297.42,"t":"2024-10-14T04:00:00Z","v":139769,"vw":4296.627867},{"c":4307.77,"h":4371.17,"l":4274.51,"n":15488,"o":4278.35,"t":"2024-10-15T04:00:00Z","v":182771,"vw":4315.487009},{"c":4337.27,"h":4355.92,"l":4278.85,"n":11530,"o":4300.41,"t":"2024-10-16T04:00:00Z","v":124034,"vw":4332.283362},{"c":4370.77,"h":4394.95,"l":4357.015,"n":12610,"o":4360,"t":"2024-10-17T04:00:00Z","v":148699,"vw":4373.090066},{"c":4350.82,"h":4377.77,"l":4334.5,"n":10921,"o":4370.77,"t":"2024-10-18T04:00:00Z","v":146110,"vw":4357.933076},{"c":4363.72,"h":4376.11,"l":4323.23,"n":11233,"o":4323.23,"t":"2024-10-21T04:00:00Z","v":132309,"vw":4360.551442},{"c":4377.78,"h":4395,"l":4330.84,"n":10561,"o":4331.73,"t":"2024-10-22T04:00:00Z","v":124304,"vw":4373.355256},{"c":4313.01,"h":4370.34,"l":4270.6,"n":14035,"o":4354.1,"t":"2024-10-23T04:00:00Z","v":177876,"vw":4312.62352},{"c":4338.73,"h":4341.29,"l":4289.33,"n":12256,"o":4300.08,"t":"2024-10-24T04:00:00Z","v":159764,"vw":4328.977358},{"c":4347.82,"h":4375,"l":4334.16,"n":11645,"o":4375,"t":"2024-10-25T04:00:00Z","v":149588,"vw":4350.934748},{"c":4347.59,"h":4379.99,"l":4320.075,"n":12988,"o":4379.99,"t":"2024-10-28T04:00:00Z","v":215265,"vw":4346.591005},{"c":4427.54,"h":4440.87,"l":4332.21,"n":18204,"o":4332.21,"t":"2024-10-29T04:00:00Z","v":201922,"vw":4417.599423},{"c":4463.93,"h":4477.88,"l":4385,"n":23316,"o":4385,"t":"2024-10-30T04:00:00Z","v":320696,"vw":4453.280367},{"c":4676.25,"h":4856.6,"l":4643.83,"n":31127,"o":4734,"t":"2024-10-31T04:00:00Z","v":514024,"vw":4710.299916},{"c":4749.11,"h":4790.115,"l":4669,"n":25722,"o":4669,"t":"2024-11-01T04:00:00Z","v":519752,"vw":4738.851023},{"c":4776.46,"h":4825,"l":4728.25,"n":20219,"o":4771.99,"t":"2024-11-04T05:00:00Z","v":199990,"vw":4781.807347},{"c":4914.98,"h":4916.01,"l":4770,"n":20711,"o":4770,"t":"2024-11-05T05:00:00Z","v":385379,"vw":4880.996417},{"c":5001.19,"h":5060.5,"l":4942.13,"n":23566,"o":5036.64,"t":"2024-11-06T05:00:00Z","v":272538,"vw":4997.086594},{"c":4920.87,"h":5017.02,"l":4913.04,"n":22323,"o":5013.22,"t":"2024-11-07T05:00:00Z","v":335260,"vw":4937.869714},{"c":4943.27,"h":4975.6,"l":4922.83,"n":19440,"o":4922.83,"t":"2024-11-08T05:00:00Z","v":282361,"vw":4945.2629},{"c":5065.4,"h":5069.44,"l":4936,"n":17340,"o":4936,"t":"2024-11-11T05:00:00Z","v":175473,"vw":5048.097777},{"c":5022.92,"h":5050.74,"l":4996.21,"n":23246,"o":5029.01,"t":"2024-11-12T05:00:00Z","v":311502,"vw":5021.286036},{"c":4987.44,"h":5033.96,"l":4972.35,"n":17687,"o":4998,"t":"2024-11-13T05:00:00Z","v":199335,"vw":4995.262361},{"c":4970.98,"h":4995.005,"l":4951.945,"n":17949,"o":4958,"t":"2024-11-14T05:00:00Z","v":242072,"vw":4972.102944},{"c":4975.19,"h":4979.7799,"l":4932.5,"n":16738,"o":4970,"t":"2024-11-15T05:00:00Z","v":235745,"vw":4967.658854},{"c":5017.78,"h":5029.43,"l":4930.95,"n":18847,"o":4969.39,"t":"2024-11-18T05:00:00Z","v":229298,"vw":5006.272963},{"c":4976.99,"h":4993.8,"l":4937.11,"n":15637,"o":4993.8,"t":"2024-11-19T05:00:00Z","v":204580,"vw":4969.29836},{"c":5016.43,"h":5019.05,"l":4907.03,"n":15480,"o":4966.81,"t":"2024-11-20T05:00:00Z","v":167409,"vw":4985.64544},{"c":5210.92,"h":5211.66,"l":5016.44,"n":26105,"o":5050.62,"t":"2024-11-21T05:00:00Z","v":242884,"vw":5161.148507},{"c":5177.15,"h":5216,"l":5140.84,"n":21125,"o":5202.54,"t":"2024-11-22T05:00:00Z","v":246741,"vw":5174.75762},{"c":5108.83,"h":5237,"l":5073.68,"n":21122,"o":5213,"t":"2024-11-25T05:00:00Z","v":444458,"vw":5119.558148},{"c":5214.72,"h":5215,"l":5110,"n":17546,"o":5110,"t":"2024-11-26T05:00:00Z","v":162702,"vw":5191.786559},{"c":5223.15,"h":5230,"l":5161,"n":14872,"o":5187.69,"t":"2024-11-27T05:00:00Z","v":171143,"vw":5212.916632},{"c":5201.98,"h":5230,"l":5177.36,"n":11664,"o":5177.36,"t":"2024-11-29T05:00:00Z","v":132706,"vw":5204.322453},{"c":5224.28,"h":5233.19,"l":5185.0401,"n":18804,"o":5206.41,"t":"2024-12-02T05:00:00Z","v":205863,"vw":5217.896479},{"c":5214.38,"h":5258.2,"l":5204.17,"n":16529,"o":5224.28,"t":"2024-12-03T05:00:00Z","v":195876,"vw":5217.731445},{"c":5243.16,"h":5248.67,"l":5161.765,"n":19692,"o":5200,"t":"2024-12-04T05:00:00Z","v":203182,"vw":5229.454242},{"c":5287.94,"h":5330,"l":5200,"n":17546,"o":5253.88,"t":"2024-12-05T05:00:00Z","v":183769,"vw":5289.084457},{"c":5300.34,"h":5337.2,"l":5260,"n":16774,"o":5260,"t":"2024-12-06T05:00:00Z","v":188318,"vw":5298.154151},{"c":5149.6,"h":5280.3045,"l":5142.08,"n":24841,"o":5240,"t":"2024-12-09T05:00:00Z","v":272999,"vw":5173.49147},{"c":5185.33,"h":5223.67,"l":5111.57,"n":20072,"o":5174,"t":"2024-12-10T05:00:00Z","v":254854,"vw":5191.109916},{"c":5293,"h":5295.55,"l":5218.78,"n":20823,"o":5253.32,"t":"2024-12-11T05:00:00Z","v":196440,"vw":5279.713444},{"c":5268.93,"h":5337.24,"l":5255.645,"n":17384,"o":5300,"t":"2024-12-12T05:00:00Z","v":147903,"vw":5278.217122},{"c":5227.61,"h":5260.4092,"l":5213.6,"n":14043,"o":5240,"t":"2024-12-13T05:00:00Z","v":164062,"vw":5230.810829},{"c":5152.13,"h":5231.4,"l":5141.19,"n":22798,"o":5206.64,"t":"2024-12-16T05:00:00Z","v":342533,"vw":5165.467315},{"c":5154.96,"h":5177.25,"l":5109.835,"n":20545,"o":5129,"t":"2024-12-17T05:00:00Z","v":220549,"vw":5151.133543},{"c":4943.35,"h":5167.27,"l":4939.85,"n":29249,"o":5154.96,"t":"2024-12-18T05:00:00Z","v":316288,"vw":4989.212894},{"c":4980.4,"h":5020.66,"l":4946.835,"n":23006,"o":4997.08,"t":"2024-12-19T05:00:00Z","v":278277,"vw":4980.563952},{"c":5048.59,"h":5085.21,"l":4955.43,"n":18451,"o":4955.43,"t":"2024-12-20T05:00:00Z","v":463938,"vw":5029.537711},{"c":5063.12,"h":5071.385,"l":5005.12,"n":13565,"o":5066.79,"t":"2024-12-23T05:00:00Z","v":165233,"vw":5057.871738},{"c":5122.94,"h":5122.94,"l":5050.69,"n":8764,"o":5086.27,"t":"2024-12-24T05:00:00Z","v":78635,"vw":5112.769733},{"c":5096.04,"h":5125.84,"l":5092.8,"n":8194,"o":5094.06,"t":"2024-12-26T05:00:00Z","v":68666,"vw":5098.734131},{"c":5037.39,"h":5078.64,"l":5016.13,"n":13638,"o":5060,"t":"2024-12-27T05:00:00Z","v":116457,"vw":5039.063557},{"c":4990.87,"h":5016.48,"l":4938.0439,"n":13579,"o":4992.5,"t":"2024-12-30T05:00:00Z","v":147735,"vw":4985.62878},{"c":4968.42,"h":5007.23,"l":4963.26,"n":13099,"o":4990,"t":"2024-12-31T05:00:00Z","v":105291,"vw":4972.834468},{"c":4925.29,"h":5039.88,"l":4896.665,"n":17898,"o":4990.67,"t":"2025-01-02T05:00:00Z","v":141300,"vw":4940.016863},{"c":4903.85,"h":4961.9531,"l":4878.8626,"n":17662,"o":4937.78,"t":"2025-01-03T05:00:00Z","v":165555,"vw":4907.096045},{"c":4909.79,"h":4942.67,"l":4845.55,"n":20735,"o":4942.67,"t":"2025-01-06T05:00:00Z","v":278226,"vw":4900.033124},{"c":4796.1,"h":4889.36,"l":4788,"n":20338,"o":4881.41,"t":"2025-01-07T05:00:00Z","v":220331,"vw":4807.499216},{"c":4872.42,"h":4877.24,"l":4785.5,"n":17785,"o":4808.9,"t":"2025-01-08T05:00:00Z","v":266310,"vw":4858.080143},{"c":4739.55,"h":4835.85,"l":4700.16,"n":26430,"o":4809.21,"t":"2025-01-10T05:00:00Z","v":306303,"vw":4749.26743},{"c":4763.9,"h":4780.575,"l":4660.32,"n":20398,"o":4710.29,"t":"2025-01-13T05:00:00Z","v":209926,"vw":4737.882095},{"c":4778.81,"h":4809.08,"l":4751.075,"n":17144,"o":4781.83,"t":"2025-01-14T05:00:00Z","v":206092,"vw":4776.33691},{"c":4829.64,"h":4899.54,"l":4815.71,"n":18441,"o":4851.73,"t":"2025-01-15T05:00:00Z","v":230379,"vw":4837.576119},{"c":4865,"h":4901.6,"l":4798.17,"n":15490,"o":4817.78,"t":"2025-01-16T05:00:00Z","v":188438,"vw":4862.61822},{"c":4926.8,"h":4976.955,"l":4894.45,"n":19999,"o":4950,"t":"2025-01-17T05:00:00Z","v":260454,"vw":4937.048467},{"c":4686.41,"h":4934.62,"l":4615,"n":35131,"o":4925.45,"t":"2025-01-21T05:00:00Z","v":406126,"vw":4708.243286},{"c":4619.21,"h":4704.5055,"l":4595.91,"n":27291,"o":4681.56,"t":"2025-01-22T05:00:00Z","v":372921,"vw":4636.227178},{"c":4818.14,"h":4822.45,"l":4609.05,"n":32195,"o":4620.65,"t":"2025-01-23T05:00:00Z","v":402327,"vw":4737.944779},{"c":4764.89,"h":4828,"l":4723.79,"n":20954,"o":4802,"t":"2025-01-24T05:00:00Z","v":240050,"vw":4771.553733},{"c":4675.36,"h":4781.16,"l":4656.87,"n":26404,"o":4656.87,"t":"2025-01-27T05:00:00Z","v":299730,"vw":4697.848837},{"c":4684.68,"h":4751.515,"l":4660,"n":26870,"o":4670.1,"t":"2025-01-28T05:00:00Z","v":331058,"vw":4696.486299},{"c":4721.86,"h":4744.0061,"l":4688.77,"n":18170,"o":4705.56,"t":"2025-01-29T05:00:00Z","v":179124,"vw":4714.569506},{"c":4774.33,"h":4789.34,"l":4700.05,"n":17432,"o":4789.34,"t":"2025-01-30T05:00:00Z","v":237078,"vw":4762.084185},{"c":4737.56,"h":4830,"l":4711.04,"n":21256,"o":4796,"t":"2025-01-31T05:00:00Z","v":245373,"vw":4758.439957},{"c":4692.9,"h":4742.86,"l":4605.43,"n":21960,"o":4670.19,"t":"2025-02-03T05:00:00Z","v":251788,"vw":4697.916259},{"c":4678.94,"h":4728.57,"l":4655.87,"n":21691,"o":4670.51,"t":"2025-02-04T05:00:00Z","v":261365,"vw":4686.529255},{"c":4699.39,"h":4778.675,"l":4684.07,"n":18099,"o":4688.43,"t":"2025-02-05T05:00:00Z","v":218672,"vw":4711.024546},{"c":4779.71,"h":4847,"l":4729.88,"n":22934,"o":4730.64,"t":"2025-02-06T05:00:00Z","v":428097,"vw":4790.997862},{"c":4887.47,"h":5072.7,"l":4869,"n":28719,"o":4884.9,"t":"2025-02-07T05:00:00Z","v":429129,"vw":4930.67258},{"c":4913.48,"h":4987,"l":4905.99,"n":17301,"o":4962.71,"t":"2025-02-10T05:00:00Z","v":191493,"vw":4924.811568},{"c":4897.32,"h":4931.78,"l":4863.6,"n":15735,"o":4896.06,"t":"2025-02-11T05:00:00Z","v":177417,"vw":4893.628941},{"c":5018.11,"h":5020.66,"l":4877.03,"n":18225,"o":4877.03,"t":"2025-02-12T05:00:00Z","v":199108,"vw":4988.84659},{"c":5008.7,"h":5079.09,"l":4984.305,"n":21010,"o":5059.46,"t":"2025-02-13T05:00:00Z","v":224593,"vw":5013.404381},{"c":5044.4,"h":5085.44,"l":4975.543,"n":17103,"o":5085.44,"t":"2025-02-14T05:00:00Z","v":202555,"vw":5038.95495},{"c":5141.88,"h":5165,"l":5060.36,"n":27344,"o":5108.5,"t":"2025-02-18T05:00:00Z","v":278015,"vw":5129.60571},{"c":5110.6,"h":5168.62,"l":5043.02,"n":21177,"o":5168.62,"t":"2025-02-19T05:00:00Z","v":187196,"vw":5109.881506},{"c":5018.23,"h":5109.99,"l":4975.81,"n":31930,"o":5109.99,"t":"2025-02-20T05:00:00Z","v":301618,"vw":5020.203493},{"c":4990.64,"h":5282,"l":4970.05,"n":49430,"o":5213.47,"t":"2025-02-21T05:00:00Z","v":724538,"vw":5113.426177},{"c":5049.08,"h":5102.9303,"l":4998.11,"n":29308,"o":5004,"t":"2025-02-24T05:00:00Z","v":350210,"vw":5055.113478},{"c":5033.83,"h":5090,"l":4951.92,"n":27548,"o":5090,"t":"2025-02-25T05:00:00Z","v":359047,"vw":5030.672787},{"c":5034.55,"h":5129,"l":5025,"n":17461,"o":5058,"t":"2025-02-26T05:00:00Z","v":257308,"vw":5049.615842},{"c":4918.13,"h":5046.14,"l":4916.65,"n":18774,"o":5042.11,"t":"2025-02-27T05:00:00Z","v":209644,"vw":4944.706343},{"c":5016.01,"h":5016.01,"l":4896.111,"n":19968,"o":4938.15,"t":"2025-02-28T05:00:00Z","v":305454,"vw":4987.166231},{"c":4946.15,"h":5054.75,"l":4914.1,"n":23000,"o":5016.01,"t":"2025-03-03T05:00:00Z","v":351984,"vw":4964.012176},{"c":4898.4,"h":4967.95,"l":4790.64,"n":31264,"o":4849.42,"t":"2025-03-04T05:00:00Z","v":389716,"vw":4874.709052},{"c":4917.46,"h":4949.48,"l":4842.24,"n":17502,"o":4894.61,"t":"2025-03-05T05:00:00Z","v":213170,"vw":4908.552287},{"c":4695.97,"h":4871.71,"l":4686.25,"n":26579,"o":4816.01,"t":"2025-03-06T05:00:00Z","v":305762,"vw":4748.821121},{"c":4673.38,"h":4725.43,"l":4601.485,"n":24721,"o":4678.75,"t":"2025-03-07T05:00:00Z","v":296953,"vw":4662.154594},{"c":4451.03,"h":4583.16,"l":4405.92,"n":35614,"o":4583.16,"t":"2025-03-10T04:00:00Z","v":361196,"vw":4468.012852},{"c":4353.41,"h":4429.435,"l":4308.02,"n":31785,"o":4400.01,"t":"2025-03-11T04:00:00Z","v":403438,"vw":4360.948735},{"c":4400.52,"h":4422.3,"l":4300.64,"n":23805,"o":4415,"t":"2025-03-12T04:00:00Z","v":305766,"vw":4383.730669},{"c":4295.4,"h":4400.52,"l":4279.395,"n":22366,"o":4382.05,"t":"2025-03-13T04:00:00Z","v":319112,"vw":4315.364374},{"c":4465.48,"h":4465.48,"l":4353.1825,"n":22555,"o":4361.98,"t":"2025-03-14T04:00:00Z","v":252893,"vw":4437.684934},{"c":4563.39,"h":4607.7299,"l":4461.765,"n":24101,"o":4474.13,"t":"2025-03-17T04:00:00Z","v":284233,"vw":4547.035467},{"c":4471.51,"h":4565.41,"l":4416.66,"n":21325,"o":4559.62,"t":"2025-03-18T04:00:00Z","v":286176,"vw":4475.735382},{"c":4591.89,"h":4637.53,"l":4448.185,"n":19643,"o":4448.185,"t":"2025-03-19T04:00:00Z","v":278433,"vw":4583.96242},{"c":4589.03,"h":4652.69,"l":4547.26,"n":17156,"o":4569.03,"t":"2025-03-20T04:00:00Z","v":239284,"vw":4596.672541},{"c":4617.26,"h":4645.11,"l":4457.33,"n":20501,"o":4531.33,"t":"2025-03-21T04:00:00Z","v":574396,"vw":4600.510388},{"c":4709.72,"h":4727.96,"l":4657.45,"n":21555,"o":4674.18,"t":"2025-03-24T04:00:00Z","v":232067,"vw":4706.795229},{"c":4777.91,"h":4794.59,"l":4722.68,"n":18923,"o":4722.68,"t":"2025-03-25T04:00:00Z","v":264935,"vw":4772.005434},{"c":4764.16,"h":4782,"l":4732.06,"n":17587,"o":4778,"t":"2025-03-26T04:00:00Z","v":179370,"vw":4761.129134},{"c":4752.8,"h":4807.34,"l":4613.98,"n":17064,"o":4740,"t":"2025-03-27T04:00:00Z","v":194035,"vw":4742.885944},{"c":4634.24,"h":4752.8,"l":4629.605,"n":17124,"o":4752.8,"t":"2025-03-28T04:00:00Z","v":185473,"vw":4650.597694},{"c":4606.91,"h":4626.04,"l":4440.86,"n":28375,"o":4522.81,"t":"2025-03-31T04:00:00Z","v":359397,"vw":4562.671549},{"c":4685.75,"h":4693.965,"l":4529.74,"n":22606,"o":4572.09,"t":"2025-04-01T04:00:00Z","v":222040,"vw":4647.254224},{"c":4689.3,"h":4729.6,"l":4624.43,"n":18186,"o":4624.43,"t":"2025-04-02T04:00:00Z","v":193542,"vw":4686.935448},{"c":4450.53,"h":4523.76,"l":4383.46,"n":34769,"o":4489.24,"t":"2025-04-03T04:00:00Z","v":394399,"vw":4458.08558},{"c":4284.02,"h":4513.25,"l":4284.02,"n":40756,"o":4322.22,"t":"2025-04-04T04:00:00Z","v":508520,"vw":4343.572705},{"c":4244.68,"h":4463.92,"l":4107.4125,"n":35545,"o":4170.08,"t":"2025-04-07T04:00:00Z","v":558398,"vw":4245.892784},{"c":4164.15,"h":4430.51,"l":4129.58,"n":27833,"o":4375.01,"t":"2025-04-08T04:00:00Z","v":350986,"vw":4213.425759},{"c":4616.32,"h":4653.81,"l":4096.23,"n":37220,"o":4126.18,"t":"2025-04-09T04:00:00Z","v":602790,"vw":4425.613227},{"c":4494.64,"h":4558.855,"l":4373.84,"n":27838,"o":4525.6,"t":"2025-04-10T04:00:00Z","v":423261,"vw":4491.259141},{"c":4586.53,"h":4643.68,"l":4434.9424,"n":24357,"o":4508.22,"t":"2025-04-11T04:00:00Z","v":304992,"vw":4562.440004},{"c":4556.84,"h":4701.7,"l":4547.415,"n":22874,"o":4701.7,"t":"2025-04-14T04:00:00Z","v":288071,"vw":4594.827098},{"c":4612.44,"h":4617.51,"l":4524.09,"n":20110,"o":4599.99,"t":"2025-04-15T04:00:00Z","v":215774,"vw":4591.898401},{"c":4540.84,"h":4627.76,"l":4491.765,"n":19715,"o":4573.85,"t":"2025-04-16T04:00:00Z","v":248774,"vw":4551.243584},{"c":4573.31,"h":4604.59,"l":4516.625,"n":18418,"o":4586.58,"t":"2025-04-17T04:00:00Z","v":216793,"vw":4576.521006},{"c":4437.63,"h":4578.81,"l":4371.1189,"n":19994,"o":4566.64,"t":"2025-04-21T04:00:00Z","v":235527,"vw":4433.102637},{"c":4598.08,"h":4608.505,"l":4456.92,"n":19528,"o":4465,"t":"2025-04-22T04:00:00Z","v":236449,"vw":4574.520457},{"c":4731.03,"h":4800,"l":4665,"n":22159,"o":4719.83,"t":"2025-04-23T04:00:00Z","v":237875,"vw":4737.773485},{"c":4827.97,"h":4843.76,"l":4691.63,"n":20904,"o":4706.12,"t":"2025-04-24T04:00:00Z","v":238063,"vw":4805.605113},{"c":4838.44,"h":4878.41,"l":4793.55,"n":17414,"o":4828.62,"t":"2025-04-25T04:00:00Z","v":189621,"vw":4832.208042},{"c":4889.95,"h":4916.2,"l":4824.24,"n":22723,"o":4880,"t":"2025-04-28T04:00:00Z","v":233008,"vw":4878.840058},{"c":4909.23,"h":4930.1226,"l":4841.81,"n":32097,"o":4849.99,"t":"2025-04-29T04:00:00Z","v":372276,"vw":4896.766178},{"c":5099.28,"h":5116.14,"l":4722.77,"n":36455,"o":4732.23,"t":"2025-04-30T04:00:00Z","v":458080,"vw":5014.236497},{"c":5101.43,"h":5159.915,"l":4970.0001,"n":26686,"o":5002.27,"t":"2025-05-01T04:00:00Z","v":311817,"vw":5106.708835},{"c":5202.8,"h":5226.78,"l":5118.3,"n":23269,"o":5179.05,"t":"2025-05-02T04:00:00Z","v":271025,"vw":5175.417925},{"c":5191.12,"h":5250,"l":5175,"n":19150,"o":5175,"t":"2025-05-05T04:00:00Z","v":192562,"vw":5196.191938},{"c":5162.37,"h":5215.9,"l":5152.08,"n":14888,"o":5190.15,"t":"2025-05-06T04:00:00Z","v":182788,"vw":5170.262524},{"c":5196.24,"h":5228.545,"l":5132.615,"n":16259,"o":5163.64,"t":"2025-05-07T04:00:00Z","v":157416,"vw":5193.883156},{"c":5165.27,"h":5238.335,"l":5165.21,"n":20182,"o":5201.02,"t":"2025-05-08T04:00:00Z","v":209144,"vw":5183.355634},{"c":5072.54,"h":5151.43,"l":5038,"n":23026,"o":5141.11,"t":"2025-05-09T04:00:00Z","v":228447,"vw":5082.59071},{"c":5194.99,"h":5230,"l":5088.52,"n":28185,"o":5179.305,"t":"2025-05-12T04:00:00Z","v":293837,"vw":5182.650152},{"c":5262.42,"h":5302.6099,"l":5151.35,"n":25879,"o":5162.36,"t":"2025-05-13T04:00:00Z","v":253615,"vw":5260.26028},{"c":5216.55,"h":5288.72,"l":5182.555,"n":21458,"o":5258.53,"t":"2025-05-14T04:00:00Z","v":195583,"vw":5220.955293},{"c":5237.74,"h":5285.43,"l":5209.01,"n":18139,"o":5213.97,"t":"2025-05-15T04:00:00Z","v":155632,"vw":5238.485826},{"c":5317.07,"h":5332.43,"l":5221.02,"n":18632,"o":5267.14,"t":"2025-05-16T04:00:00Z","v":200481,"vw":5303.759061},{"c":5378,"h":5379.9799,"l":5227.23,"n":18072,"o":5315.02,"t":"2025-05-19T04:00:00Z","v":158785,"vw":5353.573008},{"c":5310.68,"h":5374.97,"l":5290,"n":19362,"o":5332.98,"t":"2025-05-20T04:00:00Z","v":178492,"vw":5322.697622},{"c":5293.31,"h":5334.09,"l":5261,"n":16770,"o":5286.6,"t":"2025-05-21T04:00:00Z","v":130923,"vw":5296.99353},{"c":5341.91,"h":5351.7999,"l":5285.915,"n":15178,"o":5297.49,"t":"2025-05-22T04:00:00Z","v":136007,"vw":5328.393765},{"c":5332.8,"h":5337.235,"l":5272.6586,"n":14847,"o":5280.73,"t":"2025-05-23T04:00:00Z","v":152421,"vw":5326.012364},{"c":5451.74,"h":5471.78,"l":5356.92,"n":25181,"o":5356.92,"t":"2025-05-27T04:00:00Z","v":257660,"vw":5441.766346},{"c":5475.26,"h":5505,"l":5451.74,"n":17617,"o":5451.74,"t":"2025-05-28T04:00:00Z","v":188775,"vw":5477.904618},{"c":5502,"h":5509.665,"l":5435.905,"n":15693,"o":5480,"t":"2025-05-29T04:00:00Z","v":193731,"vw":5487.860819},{"c":5518.93,"h":5532.5,"l":5477.06,"n":18623,"o":5510,"t":"2025-05-30T04:00:00Z","v":232680,"vw":5515.340573},{"c":5538.91,"h":5544.425,"l":5471.26,"n":17009,"o":5500,"t":"2025-06-02T04:00:00Z","v":136704,"vw":5527.173931},{"c":5475.07,"h":5560.45,"l":5464.64,"n":20365,"o":5514.09,"t":"2025-06-03T04:00:00Z","v":212368,"vw":5489.171156},{"c":5557,"h":5560.115,"l":5473.5,"n":21295,"o":5473.8,"t":"2025-06-04T04:00:00Z","v":209545,"vw":5543.213794},{"c":5570.52,"h":5639.7,"l":5550,"n":19719,"o":5575,"t":"2025-06-05T04:00:00Z","v":185817,"vw":5582.854054},{"c":5614.61,"h":5631.34,"l":5553.785,"n":19727,"o":5615.56,"t":"2025-06-06T04:00:00Z","v":174091,"vw":5608.160988},{"c":5539.41,"h":5623.615,"l":5528.45,"n":20853,"o":5601.2,"t":"2025-06-09T04:00:00Z","v":199369,"vw":5551.719262},{"c":5487.98,"h":5546.125,"l":5435.265,"n":20433,"o":5529.95,"t":"2025-06-10T04:00:00Z","v":178644,"vw":5486.256393},{"c":5466.28,"h":5493.25,"l":5389.945,"n":23230,"o":5488,"t":"2025-06-11T04:00:00Z","v":262829,"vw":5454.177611},{"c":5461.95,"h":5488,"l":5425.81,"n":16318,"o":5465.12,"t":"2025-06-12T04:00:00Z","v":193376,"vw":5464.349909},{"c":5298.38,"h":5373.345,"l":5272.355,"n":25531,"o":5345,"t":"2025-06-13T04:00:00Z","v":262027,"vw":5321.233749},{"c":5369.04,"h":5379.69,"l":5313.02,"n":20188,"o":5324.975,"t":"2025-06-16T04:00:00Z","v":224495,"vw":5363.135081},{"c":5301.05,"h":5389.36,"l":5285,"n":20684,"o":5312.505,"t":"2025-06-17T04:00:00Z","v":196257,"vw":5319.242598},{"c":5286.26,"h":5351.9,"l":5277.33,"n":19750,"o":5306.9,"t":"2025-06-18T04:00:00Z","v":181054,"vw":5297.112646},{"c":5304.03,"h":5378,"l":5275,"n":18009,"o":5378,"t":"2025-06-20T04:00:00Z","v":441922,"vw":5318.400238},{"c":5333.42,"h":5350,"l":5235.65,"n":19521,"o":5340.34,"t":"2025-06-23T04:00:00Z","v":175827,"vw":5317.061209},{"c":5482.23,"h":5518.175,"l":5378.5,"n":22064,"o":5390,"t":"2025-06-24T04:00:00Z","v":234035,"vw":5467.685527},{"c":5485.35,"h":5522.2299,"l":5440.0001,"n":18241,"o":5465.15,"t":"2025-06-25T04:00:00Z","v":177277,"vw":5474.138497},{"c":5596,"h":5632.61,"l":5501.4501,"n":24950,"o":5520.66,"t":"2025-06-26T04:00:00Z","v":219311,"vw":5591.325961},{"c":5693.13,"h":5711.48,"l":5613.64,"n":22633,"o":5617.75,"t":"2025-06-27T04:00:00Z","v":297583,"vw":5685.428607},{"c":5789.24,"h":5799.01,"l":5691.52,"n":22348,"o":5704.1,"t":"2025-06-30T04:00:00Z","v":287756,"vw":5756.971742},{"c":5730.73,"h":5795.77,"l":5681.28,"n":24514,"o":5740.8,"t":"2025-07-01T04:00:00Z","v":226115,"vw":5733.140097},{"c":5701.76,"h":5710.205,"l":5640.0014,"n":25159,"o":5690,"t":"2025-07-02T04:00:00Z","v":211381,"vw":5690.895722},{"c":5716.8,"h":5760.395,"l":5652.99,"n":13190,"o":5697.29,"t":"2025-07-03T04:00:00Z","v":131159,"vw":5720.022511},{"c":5815.92,"h":5815.92,"l":5707.93,"n":21051,"o":5725.38,"t":"2025-07-07T04:00:00Z","v":176013,"vw":5788.90304},{"c":5713.33,"h":5839.4136,"l":5678,"n":21293,"o":5815,"t":"2025-07-08T04:00:00Z","v":237057,"vw":5721.382747},{"c":5668.04,"h":5767,"l":5653.12,"n":19133,"o":5760.27,"t":"2025-07-09T04:00:00Z","v":185095,"vw":5684.174641},{"c":5718.51,"h":5766.29,"l":5664.1475,"n":17562,"o":5722.12,"t":"2025-07-10T04:00:00Z","v":169242,"vw":5716.435611},{"c":5717.1,"h":5725.39,"l":5660.6476,"n":15870,"o":5692.62,"t":"2025-07-11T04:00:00Z","v":150929,"vw":5709.592591},{"c":5766.04,"h":5769.94,"l":5689.025,"n":15054,"o":5697.36,"t":"2025-07-14T04:00:00Z","v":134130,"vw":5749.553328},{"c":5675.53,"h":5790,"l":5640,"n":17147,"o":5743.61,"t":"2025-07-15T04:00:00Z","v":163774,"vw":5695.890375},{"c":5658.13,"h":5677.345,"l":5625.215,"n":19923,"o":5652.96,"t":"2025-07-16T04:00:00Z","v":169050,"vw":5653.471086},{"c":5683.94,"h":5718.42,"l":5646.4,"n":16904,"o":5656.5,"t":"2025-07-17T04:00:00Z","v":141505,"vw":5680.287198},{"c":5702.9,"h":5749.59,"l":5684.0001,"n":14857,"o":5749.59,"t":"2025-07-18T04:00:00Z","v":147060,"vw":5715.936316},{"c":5677.15,"h":5716.5,"l":5649.945,"n":15596,"o":5665,"t":"2025-07-21T04:00:00Z","v":156366,"vw":5684.61437},{"c":5775.53,"h":5786,"l":5677.5,"n":16448,"o":5720,"t":"2025-07-22T04:00:00Z","v":143694,"vw":5761.363504},{"c":5736.32,"h":5769.58,"l":5680,"n":19016,"o":5765.93,"t":"2025-07-23T04:00:00Z","v":150167,"vw":5739.114706},{"c":5650,"h":5758.83,"l":5644.12,"n":19053,"o":5745.94,"t":"2025-07-24T04:00:00Z","v":172516,"vw":5673.297734},{"c":5632.27,"h":5680.28,"l":5624.205,"n":19491,"o":5678.51,"t":"2025-07-25T04:00:00Z","v":184813,"vw":5636.53972},{"c":5678.75,"h":5685,"l":5583.125,"n":22255,"o":5638.81,"t":"2025-07-28T04:00:00Z","v":225646,"vw":5651.196554},{"c":5590.77,"h":5696,"l":5541.64,"n":30689,"o":5696,"t":"2025-07-29T04:00:00Z","v":324367,"vw":5607.466172},{"c":5612.91,"h":5691.57,"l":5432.05,"n":35282,"o":5490,"t":"2025-07-30T04:00:00Z","v":371683,"vw":5589.771921},{"c":5504.06,"h":5664.41,"l":5493.68,"n":27526,"o":5625,"t":"2025-07-31T04:00:00Z","v":288407,"vw":5523.945777},{"c":5386.29,"h":5479.47,"l":5339.12,"n":23605,"o":5479.47,"t":"2025-08-01T04:00:00Z","v":199612,"vw":5390.667809},{"c":5476.09,"h":5481.01,"l":5339.42,"n":24912,"o":5412,"t":"2025-08-04T04:00:00Z","v":237008,"vw":5446.449151},{"c":5457.86,"h":5507.5,"l":5409.79,"n":20629,"o":5503.93,"t":"2025-08-05T04:00:00Z","v":221868,"vw":5458.491185},{"c":5536.31,"h":5538.83,"l":5415,"n":23471,"o":5474.47,"t":"2025-08-06T04:00:00Z","v":199175,"vw":5510.062132},{"c":5432.1,"h":5590,"l":5405.6679,"n":21877,"o":5550,"t":"2025-08-07T04:00:00Z","v":202669,"vw":5490.566395},{"c":5405.91,"h":5454.02,"l":5366.425,"n":16884,"o":5454.02,"t":"2025-08-08T04:00:00Z","v":188870,"vw":5402.535897},{"c":5364.25,"h":5431.83,"l":5349.09,"n":18502,"o":5381.84,"t":"2025-08-11T04:00:00Z","v":174991,"vw":5369.699679},{"c":5461.54,"h":5468.17,"l":5364.25,"n":16887,"o":5364.25,"t":"2025-08-12T04:00:00Z","v":144561,"vw":5450.316633},{"c":5447.92,"h":5483.34,"l":5403.1794,"n":19170,"o":5483.34,"t":"2025-08-13T04:00:00Z","v":190480,"vw":5444.369094},{"c":5484.77,"h":5519.295,"l":5418.92,"n":19348,"o":5467,"t":"2025-08-14T04:00:00Z","v":179799,"vw":5474.85334},{"c":5454.29,"h":5514.44,"l":5437.22,"n":15933,"o":5514.44,"t":"2025-08-15T04:00:00Z","v":158024,"vw":5472.510238},{"c":5532,"h":5535.88,"l":5419.52,"n":17079,"o":5449.04,"t":"2025-08-18T04:00:00Z","v":169509,"vw":5499.88106},{"c":5584.08,"h":5602.57,"l":5526.15,"n":18935,"o":5539.12,"t":"2025-08-19T04:00:00Z","v":199809,"vw":5578.058208},{"c":5639.78,"h":5647.87,"l":5582.2775,"n":18926,"o":5584,"t":"2025-08-20T04:00:00Z","v":175482,"vw":5628.313145},{"c":5710.74,"h":5714.75,"l":5599.08,"n":18562,"o":5647.84,"t":"2025-08-21T04:00:00Z","v":156373,"vw":5675.825868},{"c":5720.87,"h":5794.9999,"l":5665.05,"n":19725,"o":5725.22,"t":"2025-08-22T04:00:00Z","v":195558,"vw":5722.611197},{"c":5703.6,"h":5774.48,"l":5700.12,"n":14272,"o":5708.18,"t":"2025-08-25T04:00:00Z","v":115620,"vw":5718.089309},{"c":5705.68,"h":5728.164,"l":5643.64,"n":15331,"o":5700.87,"t":"2025-08-26T04:00:00Z","v":170965,"vw":5704.818026},{"c":5615.68,"h":5693,"l":5581.0569,"n":18156,"o":5676.19,"t":"2025-08-27T04:00:00Z","v":151452,"vw":5625.866463},{"c":5651.99,"h":5665.715,"l":5595,"n":14363,"o":5630,"t":"2025-08-28T04:00:00Z","v":167952,"vw":5643.791105},{"c":5599.05,"h":5634.14,"l":5587.75,"n":14390,"o":5634.14,"t":"2025-08-29T04:00:00Z","v":138919,"vw":5602.040127},{"c":5505.55,"h":5577.32,"l":5456.97,"n":21554,"o":5577.32,"t":"2025-09-02T04:00:00Z","v":244599,"vw":5508.765573},{"c":5582.95,"h":5596.92,"l":5485,"n":17969,"o":5524.86,"t":"2025-09-03T04:00:00Z","v":189831,"vw":5561.85988},{"c":5585.86,"h":5598.5,"l":5453.945,"n":23525,"o":5570,"t":"2025-09-04T04:00:00Z","v":220370,"vw":5559.228094},{"c":5507.1,"h":5652.505,"l":5455,"n":22916,"o":5594.07,"t":"2025-09-05T04:00:00Z","v":180615,"vw":5548.833381},{"c":5569.7,"h":5638.5,"l":5509.975,"n":22998,"o":5528.49,"t":"2025-09-08T04:00:00Z","v":214137,"vw":5573.623606},{"c":5571.83,"h":5604.43,"l":5517.5,"n":13594,"o":5546.8,"t":"2025-09-09T04:00:00Z","v":158878,"vw":5570.570531},{"c":5474.81,"h":5564,"l":5375.2,"n":27208,"o":5564,"t":"2025-09-10T04:00:00Z","v":249674,"vw":5463.288256},{"c":5498,"h":5536.995,"l":5410,"n":17916,"o":5474.81,"t":"2025-09-11T04:00:00Z","v":179691,"vw":5496.630401},{"c":5458.32,"h":5520,"l":5437.6924,"n":15130,"o":5461,"t":"2025-09-12T04:00:00Z","v":128815,"vw":5462.140651},{"c":5559.83,"h":5560,"l":5424,"n":17912,"o":5500,"t":"2025-09-15T04:00:00Z","v":165157,"vw":5533.018771},{"c":5475.01,"h":5576.58,"l":5430.05,"n":22307,"o":5576.58,"t":"2025-09-16T04:00:00Z","v":172321,"vw":5484.727844},{"c":5553.7,"h":5557.395,"l":5454.96,"n":18319,"o":5493.84,"t":"2025-09-17T04:00:00Z","v":211539,"vw":5528.748019},{"c":5442.88,"h":5587.745,"l":5410.79,"n":25405,"o":5557,"t":"2025-09-18T04:00:00Z","v":234862,"vw":5451.313139},{"c":5444.44,"h":5465.663,"l":5400,"n":18851,"o":5447.96,"t":"2025-09-19T04:00:00Z","v":420593,"vw":5444.117478},{"c":5457.13,"h":5477.35,"l":5370.0001,"n":17033,"o":5400,"t":"2025-09-22T04:00:00Z","v":214432,"vw":5454.195681},{"c":5509.02,"h":5517.58,"l":5423.91,"n":19027,"o":5425,"t":"2025-09-23T04:00:00Z","v":179158,"vw":5494.69398},{"c":5525.6,"h":5528.07,"l":5428.495,"n":16410,"o":5528.07,"t":"2025-09-24T04:00:00Z","v":152318,"vw":5507.215287},{"c":5575.73,"h":5582.19,"l":5454,"n":25989,"o":5522.99,"t":"2025-09-25T04:00:00Z","v":245251,"vw":5530.323656},{"c":5548,"h":5586.62,"l":5481.94,"n":16434,"o":5578.45,"t":"2025-09-26T04:00:00Z","v":162281,"vw":5544.46944},{"c":5454.81,"h":5586.05,"l":5448.03,"n":20443,"o":5571.66,"t":"2025-09-29T04:00:00Z","v":237330,"vw":5475.432056},{"c":5399.27,"h":5458.105,"l":5350.94,"n":20585,"o":5427,"t":"2025-09-30T04:00:00Z","v":197481,"vw":5401.125778},{"c":5350.56,"h":5375.23,"l":5250.0027,"n":28966,"o":5352,"t":"2025-10-01T04:00:00Z","v":324244,"vw":5327.521323},{"c":5424.55,"h":5430.96,"l":5301,"n":21670,"o":5325.39,"t":"2025-10-02T04:00:00Z","v":208541,"vw":5378.200931},{"c":5418.05,"h":5465.82,"l":5370.13,"n":21582,"o":5449.47,"t":"2025-10-03T04:00:00Z","v":269591,"vw":5419.605623},{"c":5419.87,"h":5624.89,"l":5260.075,"n":32964,"o":5368.04,"t":"2025-10-06T04:00:00Z","v":353973,"vw":5408.427003},{"c":5242,"h":5422.22,"l":5188,"n":29293,"o":5422.22,"t":"2025-10-07T04:00:00Z","v":264701,"vw":5262.845649},{"c":5131.23,"h":5238.23,"l":5110,"n":30152,"o":5223,"t":"2025-10-08T04:00:00Z","v":289152,"vw":5155.304723},{"c":5191.93,"h":5210.83,"l":5038.77,"n":23305,"o":5082.79,"t":"2025-10-09T04:00:00Z","v":222507,"vw":5172.059734},{"c":5164.93,"h":5239.975,"l":5130.85,"n":21565,"o":5194.21,"t":"2025-10-10T04:00:00Z","v":197037,"vw":5168.293266},{"c":5253.85,"h":5263.2861,"l":5169.45,"n":19281,"o":5203.84,"t":"2025-10-13T04:00:00Z","v":204759,"vw":5248.965164},{"c":5280.14,"h":5318.265,"l":5196.0043,"n":22554,"o":5209.68,"t":"2025-10-14T04:00:00Z","v":207136,"vw":5275.172795},{"c":5080.86,"h":5291.98,"l":5063,"n":27480,"o":5291.98,"t":"2025-10-15T04:00:00Z","v":275038,"vw":5128.523187},{"c":4952.31,"h":5087.69,"l":4930.81,"n":31951,"o":5059.69,"t":"2025-10-16T04:00:00Z","v":305764,"vw":4974.241728},{"c":5070.02,"h":5083.625,"l":4923.55,"n":25745,"o":4948.9,"t":"2025-10-17T04:00:00Z","v":292298,"vw":5022.171835},{"c":5141.88,"h":5173,"l":5080.425,"n":22713,"o":5105.8,"t":"2025-10-20T04:00:00Z","v":299130,"vw":5133.179751},{"c":5286,"h":5309.89,"l":5109,"n":25632,"o":5140,"t":"2025-10-21T04:00:00Z","v":304575,"vw":5251.321495},{"c":5230.59,"h":5327.96,"l":5206.66,"n":20163,"o":5327.96,"t":"2025-10-22T04:00:00Z","v":195797,"vw":5247.412942},{"c":5093.47,"h":5258,"l":5080.5,"n":23211,"o":5258,"t":"2025-10-23T04:00:00Z","v":310747,"vw":5124.9926},{"c":5146.16,"h":5176.0738,"l":5080,"n":19901,"o":5130,"t":"2025-10-24T04:00:00Z","v":225611,"vw":5131.100918},{"c":5254.4,"h":5263.44,"l":5202.83,"n":22317,"o":5234.79,"t":"2025-10-27T04:00:00Z","v":214985,"vw":5247.442458},{"c":5120.57,"h":5275,"l":5120.57,"n":37209,"o":5240.58,"t":"2025-10-28T04:00:00Z","v":407509,"vw":5183.067775},{"c":5075.86,"h":5220,"l":4928.1375,"n":41221,"o":5200.01,"t":"2025-10-29T04:00:00Z","v":461708,"vw":5079.554432},{"c":5080.21,"h":5279.7573,"l":5055,"n":30322,"o":5063.39,"t":"2025-10-30T04:00:00Z","v":325953,"vw":5144.355151},{"c":5077.74,"h":5109.83,"l":5029.52,"n":19292,"o":5065.17,"t":"2025-10-31T04:00:00Z","v":177252,"vw":5077.000614},{"c":5030.55,"h":5085.23,"l":4983.29,"n":28905,"o":5063.6,"t":"2025-11-03T05:00:00Z","v":226999,"vw":5014.454156},{"c":4991.76,"h":5080,"l":4953.54,"n":26881,"o":4998.5,"t":"2025-11-04T05:00:00Z","v":226961,"vw":5007.372108},{"c":4911.15,"h":4988.99,"l":4886.99,"n":31427,"o":4981.01,"t":"2025-11-05T05:00:00Z","v":255043,"vw":4926.376607},{"c":4899.05,"h":4930,"l":4855.4,"n":31842,"o":4880,"t":"2025-11-06T05:00:00Z","v":293267,"vw":4894.792058},{"c":4940,"h":5014.42,"l":4905.05,"n":32905,"o":4917.45,"t":"2025-11-07T05:00:00Z","v":271602,"vw":4942.509848},{"c":4958.4,"h":5033.57,"l":4943.27,"n":28243,"o":4956.06,"t":"2025-11-10T05:00:00Z","v":263261,"vw":4976.388418},{"c":5050.65,"h":5071.88,"l":4958.4,"n":28238,"o":4973,"t":"2025-11-11T05:00:00Z","v":203643,"vw":5039.474944},{"c":5175.58,"h":5183.09,"l":5018.23,"n":30711,"o":5055,"t":"2025-11-12T05:00:00Z","v":241873,"vw":5128.59221},{"c":5075.61,"h":5235.838,"l":5063.1,"n":36631,"o":5209.35,"t":"2025-11-13T05:00:00Z","v":293769,"vw":5142.305354},{"c":5048.01,"h":5128.87,"l":5020.51,"n":29547,"o":5081.65,"t":"2025-11-14T05:00:00Z","v":205510,"vw":5071.095056},{"c":4804.01,"h":5089.0361,"l":4773,"n":50611,"o":5030,"t":"2025-11-17T05:00:00Z","v":417598,"vw":4882.740112},{"c":4783.01,"h":4862.415,"l":4755.12,"n":33943,"o":4798.19,"t":"2025-11-18T05:00:00Z","v":325651,"vw":4795.962771},{"c":4690.77,"h":4788.485,"l":4662.54,"n":40361,"o":4770.15,"t":"2025-11-19T05:00:00Z","v":346318,"vw":4697.310742},{"c":4583.1,"h":4707.5,"l":4571.12,"n":40293,"o":4673,"t":"2025-11-20T05:00:00Z","v":361805,"vw":4614.612961},{"c":4768,"h":4799.66,"l":4600.5,"n":43933,"o":4600.5,"t":"2025-11-21T05:00:00Z","v":476701,"vw":4718.064066},{"c":4875.37,"h":4900,"l":4811.25,"n":34814,"o":4833.39,"t":"2025-11-24T05:00:00Z","v":402236,"vw":4864.921077},{"c":4906.24,"h":4952.27,"l":4867.01,"n":32302,"o":4882.51,"t":"2025-11-25T05:00:00Z","v":335258,"vw":4917.378852},{"c":4911.85,"h":4950,"l":4889.36,"n":24774,"o":4899.63,"t":"2025-11-26T05:00:00Z","v":283694,"vw":4917.159854},{"c":4914.69,"h":4952.48,"l":4885.15,"n":15848,"o":4904.67,"t":"2025-11-28T05:00:00Z","v":133289,"vw":4916.492847},{"c":4891.81,"h":4946.15,"l":4885.17,"n":27283,"o":4912,"t":"2025-12-01T05:00:00Z","v":246640,"vw":4906.541476},{"c":5135.07,"h":5176.22,"l":4903.005,"n":44843,"o":4905,"t":"2025-12-02T05:00:00Z","v":433492,"vw":5096.114651},{"c":5047.21,"h":5167.12,"l":5042.1582,"n":26452,"o":5092.97,"t":"2025-12-03T05:00:00Z","v":205187,"vw":5072.597893},{"c":5027.2,"h":5081.59,"l":5019.88,"n":21146,"o":5065,"t":"2025-12-04T05:00:00Z","v":186428,"vw":5046.600256},{"c":5197.04,"h":5199.52,"l":5019.35,"n":31988,"o":5035.61,"t":"2025-12-05T05:00:00Z","v":303851,"vw":5154.538696},{"c":5177.39,"h":5209.45,"l":5119.67,"n":36119,"o":5188.6,"t":"2025-12-08T05:00:00Z","v":303971,"vw":5172.283909},{"c":5195.76,"h":5228.69,"l":5002.19,"n":32138,"o":5153.99,"t":"2025-12-09T05:00:00Z","v":339715,"vw":5163.909642},{"c":5277.2,"h":5365.585,"l":5064.685,"n":39046,"o":5173.5,"t":"2025-12-10T05:00:00Z","v":457885,"vw":5264.34404},{"c":5279.68,"h":5359.8,"l":5240.03,"n":30935,"o":5276.42,"t":"2025-12-11T05:00:00Z","v":247035,"vw":5288.449356},{"c":5301.64,"h":5358.03,"l":5287.09,"n":25754,"o":5308.92,"t":"2025-12-12T05:00:00Z","v":201790,"vw":5317.507171},{"c":5457.7,"h":5485,"l":5346.48,"n":39808,"o":5357.89,"t":"2025-12-15T05:00:00Z","v":366394,"vw":5445.115819},{"c":5436.93,"h":5520.15,"l":5418.88,"n":24919,"o":5425,"t":"2025-12-16T05:00:00Z","v":228803,"vw":5462.748508},{"c":5340.98,"h":5451.46,"l":5334.18,"n":24138,"o":5425.26,"t":"2025-12-17T05:00:00Z","v":178525,"vw":5366.657793},{"c":5345.47,"h":5426.765,"l":5332.74,"n":24409,"o":5338.84,"t":"2025-12-18T05:00:00Z","v":194841,"vw":5362.814982},{"c":5393.74,"h":5435,"l":5327.56,"n":22386,"o":5340.31,"t":"2025-12-19T05:00:00Z","v":462767,"vw":5386.995616},{"c":5406.99,"h":5470.01,"l":5390,"n":19546,"o":5438.08,"t":"2025-12-22T05:00:00Z","v":134972,"vw":5417.814466},{"c":5439.27,"h":5441.32,"l":5392.28,"n":18989,"o":5395.77,"t":"2025-12-23T05:00:00Z","v":120681,"vw":5423.843572},{"c":5446.51,"h":5477.02,"l":5416.965,"n":9126,"o":5419.02,"t":"2025-12-24T05:00:00Z","v":52777,"vw":5453.437178},{"c":5440.14,"h":5487,"l":5415,"n":14149,"o":5436.28,"t":"2025-12-26T05:00:00Z","v":69614,"vw":5442.148961},{"c":5441.33,"h":5462,"l":5403.79,"n":17044,"o":5443.39,"t":"2025-12-29T05:00:00Z","v":104899,"vw":5432.408552},{"c":5427.15,"h":5455.29,"l":5413.24,"n":21555,"o":5413.24,"t":"2025-12-30T05:00:00Z","v":135485,"vw":5437.681708},{"c":5355.33,"h":5438.91,"l":5352.89,"n":19505,"o":5415.01,"t":"2025-12-31T05:00:00Z","v":112918,"vw":5369.56078},{"c":5323.2,"h":5358.56,"l":5251.32,"n":28935,"o":5356.79,"t":"2026-01-02T05:00:00Z","v":169959,"vw":5305.299041},{"c":5367.37,"h":5445.2,"l":5281.535,"n":29252,"o":5293.2,"t":"2026-01-05T05:00:00Z","v":178343,"vw":5390.136614},{"c":5348.39,"h":5368.065,"l":5271.0156,"n":33481,"o":5350.3,"t":"2026-01-06T05:00:00Z","v":214619,"vw":5313.448413},{"c":5445.72,"h":5473.89,"l":5321.41,"n":31380,"o":5321.41,"t":"2026-01-07T05:00:00Z","v":180653,"vw":5435.454248},{"c":5445,"h":5456.99,"l":5358,"n":27261,"o":5441,"t":"2026-01-08T05:00:00Z","v":160827,"vw":5422.772508},{"c":5492.11,"h":5518.84,"l":5393,"n":24760,"o":5415.06,"t":"2026-01-09T05:00:00Z","v":204953,"vw":5470.717392},{"c":5391.52,"h":5454.195,"l":5360.8201,"n":27680,"o":5454.195,"t":"2026-01-12T05:00:00Z","v":179023,"vw":5394.937814},{"c":5314.71,"h":5417.765,"l":5268.015,"n":32606,"o":5366.93,"t":"2026-01-13T05:00:00Z","v":189157,"vw":5319.142397},{"c":5187.02,"h":5280.3,"l":5057.49,"n":43047,"o":5262.525,"t":"2026-01-14T05:00:00Z","v":248129,"vw":5165.295761},{"c":5193.06,"h":5227.51,"l":5143.15,"n":34660,"o":5191.15,"t":"2026-01-15T05:00:00Z","v":189664,"vw":5187.970506},{"c":5115.91,"h":5228,"l":5103.56,"n":32553,"o":5193.06,"t":"2026-01-16T05:00:00Z","v":373150,"vw":5141.305061},{"c":5027,"h":5057.405,"l":4952.44,"n":37047,"o":5012.07,"t":"2026-01-20T05:00:00Z","v":286639,"vw":5017.038639},{"c":5163.61,"h":5178.88,"l":5001.71,"n":36751,"o":5009.73,"t":"2026-01-21T05:00:00Z","v":272905,"vw":5124.142911},{"c":5150.9,"h":5248.61,"l":5119.072,"n":33672,"o":5207.91,"t":"2026-01-22T05:00:00Z","v":222592,"vw":5158.930112},{"c":5098.5,"h":5129.83,"l":5067.24,"n":33061,"o":5067.24,"t":"2026-01-23T05:00:00Z","v":207688,"vw":5101.427195},{"c":5107.28,"h":5162,"l":5087.27,"n":29069,"o":5113.83,"t":"2026-01-26T05:00:00Z","v":180755,"vw":5114.348712},{"c":5153.41,"h":5160.95,"l":5088.29,"n":27824,"o":5107.28,"t":"2026-01-27T05:00:00Z","v":156556,"vw":5142.467718},{"c":5085.22,"h":5212.36,"l":5068,"n":32854,"o":5161.43,"t":"2026-01-28T05:00:00Z","v":200685,"vw":5115.49011},{"c":5113.32,"h":5147.76,"l":5050.01,"n":36564,"o":5106.02,"t":"2026-01-29T05:00:00Z","v":244363,"vw":5105.089215},{"c":5001.84,"h":5100.43,"l":4954.81,"n":43060,"o":5084.555,"t":"2026-01-30T05:00:00Z","v":270911,"vw":5001.809078},{"c":5122.25,"h":5131.56,"l":4980,"n":25728,"o":5035,"t":"2026-02-02T05:00:00Z","v":216267,"vw":5110.88424},{"c":4644.64,"h":5115,"l":4615.19,"n":76511,"o":5059.56,"t":"2026-02-03T05:00:00Z","v":634126,"vw":4723.495609},{"c":4607.13,"h":4632.88,"l":4362.5,"n":73118,"o":4554,"t":"2026-02-04T05:00:00Z","v":613984,"vw":4558.870184},{"c":4443.42,"h":4697.035,"l":4431.72,"n":48031,"o":4649.28,"t":"2026-02-05T05:00:00Z","v":386955,"vw":4505.291423},{"c":4457.17,"h":4523.94,"l":4369.17,"n":64297,"o":4443.77,"t":"2026-02-06T05:00:00Z","v":531964,"vw":4421.920062},{"c":4237.05,"h":4438.78,"l":4219.23,"n":78336,"o":4418.685,"t":"2026-02-09T05:00:00Z","v":677716,"vw":4272.284536},{"c":4281.14,"h":4380,"l":4175.88,"n":64599,"o":4219.52,"t":"2026-02-10T05:00:00Z","v":573476,"vw":4310.802847},{"c":4312.44,"h":4377.795,"l":4199.48,"n":60475,"o":4253.575,"t":"2026-02-11T05:00:00Z","v":668782,"vw":4296.545365},{"c":4159.1,"h":4385.01,"l":4139.85,"n":70260,"o":4277.46,"t":"2026-02-12T05:00:00Z","v":682870,"vw":4191.311499},{"c":4140.6,"h":4192,"l":4071.6,"n":67628,"o":4154,"t":"2026-02-13T05:00:00Z","v":622476,"vw":4132.999349},{"c":4140.15,"h":4168.11,"l":4020.54,"n":57651,"o":4131.19,"t":"2026-02-17T05:00:00Z","v":490341,"vw":4123.44759},{"c":4269.99,"h":4294.33,"l":4100,"n":76612,"o":4106.26,"t":"2026-02-18T05:00:00Z","v":676056,"vw":4257.442384},{"c":4007.45,"h":4141.535,"l":3871.01,"n":100988,"o":4088.87,"t":"2026-02-19T05:00:00Z","v":906542,"vw":3952.389193},{"c":4076.79,"h":4079.97,"l":3948.535,"n":71383,"o":4012.47,"t":"2026-02-20T05:00:00Z","v":805610,"vw":4048.554833},{"c":3870.83,"h":4060,"l":3765.45,"n":80356,"o":4051.88,"t":"2026-02-23T05:00:00Z","v":782718,"vw":3845.415384},{"c":4068.56,"h":4082.9999,"l":3880,"n":67855,"o":3890,"t":"2026-02-24T05:00:00Z","v":807334,"vw":4039.297821},{"c":4163,"h":4179.5,"l":4047.84,"n":64013,"o":4077,"t":"2026-02-25T05:00:00Z","v":751357,"vw":4143.707125},{"c":4250.26,"h":4292.1,"l":4163.1,"n":62494,"o":4179.5,"t":"2026-02-26T05:00:00Z","v":756764,"vw":4238.627598},{"c":4239.35,"h":4242.75,"l":4160.0001,"n":61471,"o":4193.7,"t":"2026-02-27T05:00:00Z","v":921978,"vw":4220.365353},{"c":4179.78,"h":4219.57,"l":4028,"n":55085,"o":4050,"t":"2026-03-02T05:00:00Z","v":545299,"vw":4149.240784},{"c":4153.87,"h":4194.075,"l":4073.38,"n":38555,"o":4115.05,"t":"2026-03-03T05:00:00Z","v":440060,"vw":4144.141255},{"c":4253.58,"h":4322.74,"l":4129.5,"n":45112,"o":4146.025,"t":"2026-03-04T05:00:00Z","v":420621,"vw":4261.052948},{"c":4613.28,"h":4634.09,"l":4472.2,"n":80057,"o":4511.1,"t":"2026-03-05T05:00:00Z","v":815469,"vw":4585.92811},{"c":4550.43,"h":4584.76,"l":4454.265,"n":43332,"o":4518,"t":"2026-03-06T05:00:00Z","v":383781,"vw":4536.359219},{"c":4440.69,"h":4488.92,"l":4340,"n":51050,"o":4461.71,"t":"2026-03-09T04:00:00Z","v":520496,"vw":4401.059368},{"c":4371.77,"h":4431.9,"l":4284.53,"n":42883,"o":4412.5,"t":"2026-03-10T04:00:00Z","v":386265,"vw":4373.119086},{"c":4322.42,"h":4434.53,"l":4275.8601,"n":32002,"o":4377.525,"t":"2026-03-11T04:00:00Z","v":258130,"vw":4328.183171},{"c":4217.71,"h":4348.17,"l":4213.34,"n":32127,"o":4274.41,"t":"2026-03-12T04:00:00Z","v":259803,"vw":4260.111717},{"c":4241.26,"h":4320,"l":4235.19,"n":26649,"o":4255.37,"t":"2026-03-13T04:00:00Z","v":230238,"vw":4261.45868},{"c":4293.02,"h":4339.23,"l":4251.94,"n":26309,"o":4265.505,"t":"2026-03-16T04:00:00Z","v":203290,"vw":4293.600164},{"c":4442.33,"h":4475.33,"l":4354,"n":33978,"o":4377.4,"t":"2026-03-17T04:00:00Z","v":332343,"vw":4443.701565},{"c":4381.39,"h":4477.3725,"l":4379.03,"n":31687,"o":4402,"t":"2026-03-18T04:00:00Z","v":258904,"vw":4417.798386},{"c":4294.29,"h":4436.72,"l":4260.11,"n":34417,"o":4379.54,"t":"2026-03-19T04:00:00Z","v":240731,"vw":4312.678519},{"c":4324.04,"h":4329.19,"l":4258.34,"n":30718,"o":4293.38,"t":"2026-03-20T04:00:00Z","v":478837,"vw":4308.737239},{"c":4396.79,"h":4442.5599,"l":4368.02,"n":38208,"o":4407.74,"t":"2026-03-23T04:00:00Z","v":335180,"vw":4408.743125},{"c":4290.65,"h":4392.29,"l":4265,"n":34705,"o":4364.91,"t":"2026-03-24T04:00:00Z","v":344698,"vw":4303.972094},{"c":4237.75,"h":4374.89,"l":4182.14,"n":32917,"o":4298.44,"t":"2026-03-25T04:00:00Z","v":250801,"vw":4257.736435},{"c":4213.76,"h":4275,"l":4184.21,"n":36611,"o":4228.14,"t":"2026-03-26T04:00:00Z","v":325939,"vw":4219.390542},{"c":4062.14,"h":4204.68,"l":4030.29,"n":44514,"o":4199,"t":"2026-03-27T04:00:00Z","v":360937,"vw":4080.234222},{"c":4117.51,"h":4163.5729,"l":4050,"n":40852,"o":4065,"t":"2026-03-30T04:00:00Z","v":410387,"vw":4115.262705},{"c":4210.32,"h":4240,"l":4065.515,"n":39404,"o":4137,"t":"2026-03-31T04:00:00Z","v":379845,"vw":4182.623861},{"c":4184.56,"h":4250.1499,"l":4051.22,"n":40557,"o":4216.83,"t":"2026-04-01T04:00:00Z","v":353692,"vw":4199.496239},{"c":4194.31,"h":4202.74,"l":4065.51,"n":28403,"o":4143.99,"t":"2026-04-02T04:00:00Z","v":235500,"vw":4164.243716},{"c":176.19,"h":176.83,"l":166.25,"n":320698,"o":166.25,"t":"2026-04-06T04:00:00Z","v":8193151,"vw":173.998043},{"c":173.41,"h":175.88,"l":169.71,"n":403889,"o":174.416,"t":"2026-04-07T04:00:00Z","v":9119358,"vw":173.148156},{"c":181,"h":186.65,"l":180.09,"n":361890,"o":181.07,"t":"2026-04-08T04:00:00Z","v":8878837,"vw":182.703847},{"c":176.6,"h":180.98,"l":173.82,"n":337761,"o":180.03,"t":"2026-04-09T04:00:00Z","v":7234013,"vw":176.296709},{"c":173.46,"h":179.41,"l":171.55,"n":318510,"o":177.15,"t":"2026-04-10T04:00:00Z","v":5119629,"vw":173.577123},{"c":177.25,"h":177.76,"l":170.59,"n":217587,"o":170.71,"t":"2026-04-13T04:00:00Z","v":5826442,"vw":176.083599},{"c":181.12,"h":182.55,"l":178,"n":274002,"o":178.26,"t":"2026-04-14T04:00:00Z","v":5524122,"vw":181.092797},{"c":185.69,"h":186.6,"l":182.3325,"n":263290,"o":183.33,"t":"2026-04-15T04:00:00Z","v":5934707,"vw":185.364189},{"c":184.56,"h":188.17,"l":184.14,"n":250054,"o":186.57,"t":"2026-04-16T04:00:00Z","v":5854073,"vw":185.568943},{"c":192.01,"h":192.76,"l":188,"n":337696,"o":188.555,"t":"2026-04-17T04:00:00Z","v":7882591,"vw":191.377003},{"c":192.03,"h":192.91,"l":189.09,"n":220261,"o":190.6,"t":"2026-04-20T04:00:00Z","v":5373350,"vw":191.089614},{"c":190.86,"h":193.92,"l":189.165,"n":174276,"o":191.45,"t":"2026-04-21T04:00:00Z","v":4283770,"vw":191.711211},{"c":179.4,"h":191.01,"l":177.9,"n":335882,"o":190.56,"t":"2026-04-22T04:00:00Z","v":9377022,"vw":181.242068},{"c":176.75,"h":180.5,"l":174.53,"n":294030,"o":178.905,"t":"2026-04-23T04:00:00Z","v":6011308,"vw":177.089921},{"c":180.25,"h":182.09,"l":176.2,"n":227987,"o":176.64,"t":"2026-04-24T04:00:00Z","v":6321609,"vw":180.191417},{"c":177.52,"h":181.47,"l":177.11,"n":236867,"o":178.29,"t":"2026-04-27T04:00:00Z","v":5735332,"vw":178.615455},{"c":173.38,"h":178.94,"l":173,"n":333728,"o":177.985,"t":"2026-04-28T04:00:00Z","v":10932323,"vw":175.876506},{"c":173.98,"h":176.83,"l":164.23,"n":387766,"o":164.54,"t":"2026-04-29T04:00:00Z","v":12305025,"vw":172.33899},{"c":168.36,"h":175.94,"l":167.2,"n":287270,"o":174.375,"t":"2026-04-30T04:00:00Z","v":8646535,"vw":169.271238},{"c":169.63,"h":171.58,"l":168.15,"n":223930,"o":169.03,"t":"2026-05-01T04:00:00Z","v":5445420,"vw":169.988526},{"c":165.58,"h":170.86,"l":165.21,"n":230178,"o":170,"t":"2026-05-04T04:00:00Z","v":5568562,"vw":166.72198},{"c":167.63,"h":169.08,"l":164.05,"n":241615,"o":165.25,"t":"2026-05-05T04:00:00Z","v":8003311,"vw":167.247884},{"c":168.32,"h":175.52,"l":168.215,"n":297468,"o":173.23,"t":"2026-05-06T04:00:00Z","v":9044643,"vw":170.124511},{"c":171.28,"h":173.72,"l":167.55,"n":312545,"o":168.245,"t":"2026-05-07T04:00:00Z","v":8122051,"vw":171.79196},{"c":165.93,"h":170.56,"l":165.62,"n":307169,"o":169.2,"t":"2026-05-08T04:00:00Z","v":8862543,"vw":167.617687},{"c":157.8,"h":165.31,"l":156.07,"n":365372,"o":164.095,"t":"2026-05-11T04:00:00Z","v":10547312,"vw":159.029003},{"c":160.56,"h":161.19,"l":157.86,"n":279506,"o":158.43,"t":"2026-05-12T04:00:00Z","v":6893824,"vw":160.191714},{"c":155.03,"h":158.94,"l":154.77,"n":261774,"o":158.2,"t":"2026-05-13T04:00:00Z","v":6831539,"vw":155.959933},{"c":154.48,"h":158.19,"l":153.97,"n":223325,"o":154.93,"t":"2026-05-14T04:00:00Z","v":5679946,"vw":155.31024},{"c":154.13,"h":156.65,"l":153.05,"n":233108,"o":154.94,"t":"2026-05-15T04:00:00Z","v":6778407,"vw":154.380398},{"c":155.07,"h":156.83,"l":153.12,"n":259958,"o":155.64,"t":"2026-05-18T04:00:00Z","v":6977812,"vw":154.821881},{"c":154.54,"h":160.91,"l":153.365,"n":258565,"o":153.365,"t":"2026-05-19T04:00:00Z","v":8391019,"vw":156.038246},{"c":156.95,"h":158.23,"l":150.14,"n":231385,"o":153.45,"t":"2026-05-20T04:00:00Z","v":8112637,"vw":155.959369},{"c":159.68,"h":160.42,"l":153.51,"n":262227,"o":155.25,"t":"2026-05-21T04:00:00Z","v":7471638,"vw":157.659246},{"c":161.06,"h":162.8,"l":159,"n":241637,"o":159.18,"t":"2026-05-22T04:00:00Z","v":7381636,"vw":160.908592},{"c":163.3,"h":166.24,"l":162.11,"n":242815,"o":162.85,"t":"2026-05-26T04:00:00Z","v":6372387,"vw":163.680538},{"c":168.37,"h":170.51,"l":165,"n":283526,"o":165.01,"t":"2026-05-27T04:00:00Z","v":9934269,"vw":168.695717},{"c":169.82,"h":169.94,"l":166.61,"n":230799,"o":167.105,"t":"2026-05-28T04:00:00Z","v":7324375,"vw":169.241578},{"c":167.43,"h":170.5,"l":167.22,"n":197632,"o":170.29,"t":"2026-05-29T04:00:00Z","v":8491034,"vw":168.049614},{"c":169.25,"h":171.25,"l":164.89,"n":256196,"o":168.688,"t":"2026-06-01T04:00:00Z","v":6640172,"vw":168.809709},{"c":167.21,"h":168.23,"l":162.42,"n":241442,"o":167.54,"t":"2026-06-02T04:00:00Z","v":7013140,"vw":166.521991},{"c":164.78,"h":168.42,"l":164.445,"n":257319,"o":165.705,"t":"2026-06-03T04:00:00Z","v":6982303,"vw":165.427157},{"c":167.49,"h":171.22,"l":166.36,"n":251915,"o":168.495,"t":"2026-06-04T04:00:00Z","v":6667421,"vw":168.736146},{"c":165.84,"h":171.92,"l":164.89,"n":320198,"o":167.54,"t":"2026-06-05T04:00:00Z","v":7811618,"vw":166.811385},{"c":162.3,"h":166.73,"l":162.2,"n":248836,"o":165.55,"t":"2026-06-08T04:00:00Z","v":6622605,"vw":163.696465},{"c":163.99,"h":168.89,"l":161.58,"n":319105,"o":162.61,"t":"2026-06-09T04:00:00Z","v":8147451,"vw":164.809481},{"c":160.64,"h":164.1,"l":159.225,"n":279392,"o":164.1,"t":"2026-06-10T04:00:00Z","v":6793291,"vw":161.042194},{"c":163.59,"h":165,"l":158.12,"n":313071,"o":160.655,"t":"2026-06-11T04:00:00Z","v":8095709,"vw":162.192412},{"c":164.94,"h":168.44,"l":161.69,"n":262243,"o":166.21,"t":"2026-06-12T04:00:00Z","v":6493469,"vw":164.466621},{"c":174.64,"h":176.8,"l":169.02,"n":369289,"o":169.02,"t":"2026-06-15T04:00:00Z","v":9473405,"vw":174.415543},{"c":175.72,"h":176.71,"l":174.1,"n":301025,"o":175.72,"t":"2026-06-16T04:00:00Z","v":7445329,"vw":175.627344},{"c":171.63,"h":176.58,"l":170.7,"n":249556,"o":174.78,"t":"2026-06-17T04:00:00Z","v":5896019,"vw":173.126797},{"c":171.78,"h":174.45,"l":170.285,"n":237548,"o":172.66,"t":"2026-06-18T04:00:00Z","v":18364104,"vw":172.138586},{"c":167.77,"h":171,"l":164.13,"n":300726,"o":169.49,"t":"2026-06-22T04:00:00Z","v":8276498,"vw":167.867442},{"c":168.94,"h":170.11,"l":165.85,"n":258081,"o":167.57,"t":"2026-06-23T04:00:00Z","v":9167255,"vw":168.705445},{"c":181.25,"h":184.885,"l":171.01,"n":446277,"o":171.17,"t":"2026-06-24T04:00:00Z","v":13958400,"vw":182.117936},{"c":177.05,"h":183.175,"l":176.56,"n":323664,"o":181.195,"t":"2026-06-25T04:00:00Z","v":10846802,"vw":179.012445},{"c":181.46,"h":183.285,"l":176.92,"n":291650,"o":177.41,"t":"2026-06-26T04:00:00Z","v":12747917,"vw":181.255567},{"c":182.41,"h":186.5,"l":181.79,"n":265911,"o":185,"t":"2026-06-29T04:00:00Z","v":8452738,"vw":183.324508},{"c":178.24,"h":181.38,"l":176.7,"n":225253,"o":180.31,"t":"2026-06-30T04:00:00Z","v":6583347,"vw":178.940306},{"c":182.64,"h":185.45,"l":177.52,"n":249049,"o":179.875,"t":"2026-07-01T04:00:00Z","v":7102546,"vw":183.211075},{"c":184.56,"h":186.42,"l":181.68,"n":212520,"o":184.35,"t":"2026-07-02T04:00:00Z","v":14190699,"vw":184.156282},{"c":181.03,"h":186.89,"l":180.57,"n":221939,"o":185.485,"t":"2026-07-06T04:00:00Z","v":7363644,"vw":181.7241},{"c":181.95,"h":188.31,"l":180.9,"n":202160,"o":184.8,"t":"2026-07-07T04:00:00Z","v":5370714,"vw":182.597193},{"c":174.29,"h":179.88,"l":172.75,"n":244764,"o":179.39,"t":"2026-07-08T04:00:00Z","v":5005053,"vw":174.614368},{"c":175.52,"h":175.65,"l":170.31,"n":195221,"o":172.275,"t":"2026-07-09T04:00:00Z","v":4614210,"vw":174.086354},{"c":178.39,"h":180.04,"l":175.83,"n":148213,"o":175.83,"t":"2026-07-10T04:00:00Z","v":3976487,"vw":178.571788},{"c":175.8,"h":180.64,"l":174.51,"n":214419,"o":178.475,"t":"2026-07-13T04:00:00Z","v":5081247,"vw":175.953081},{"c":174.85,"h":176.875,"l":171.165,"n":207528,"o":171.165,"t":"2026-07-14T04:00:00Z","v":5410876,"vw":175.051313},{"c":182.8,"h":183.14,"l":175.2,"n":264139,"o":175.3,"t":"2026-07-15T04:00:00Z","v":6801674,"vw":181.197931},{"c":184.61,"h":185.92,"l":179.99,"n":253928,"o":184.55,"t":"2026-07-16T04:00:00Z","v":5881137,"vw":183.256593},{"c":181.68,"h":184.36,"l":178.76,"n":251801,"o":183.23,"t":"2026-07-17T04:00:00Z","v":7197151,"vw":181.439803},{"c":179.45,"h":182.23,"l":177.36,"n":180529,"o":181.385,"t":"2026-07-20T04:00:00Z","v":4059731,"vw":179.357255},{"c":179.4,"h":180.56,"l":177.1,"n":176673,"o":178.98,"t":"2026-07-21T04:00:00Z","v":4040401,"vw":178.679048},{"c":177.86,"h":180.37,"l":176.39,"n":182378,"o":177.97,"t":"2026-07-22T04:00:00Z","v":4851699,"vw":178.704485},{"c":172.83,"h":175.8,"l":171.02,"n":185351,"o":174.065,"t":"2026-07-23T04:00:00Z","v":4669761,"vw":172.834468},{"c":177.46,"h":180.3,"l":174.5,"n":243524,"o":174.6,"t":"2026-07-24T04:00:00Z","v":5012695,"vw":177.266738},{"c":186.79,"h":187.34,"l":180.59,"n":222117,"o":180.672,"t":"2026-07-27T04:00:00Z","v":5667604,"vw":185.612513},{"c":199.31,"h":199.98,"l":188.48,"n":298504,"o":189.475,"t":"2026-07-28T04:00:00Z","v":9073893,"vw":196.962799},{"c":201.3,"h":204.61,"l":195.34,"n":250296,"o":196.44,"t":"2026-07-29T04:00:00Z","v":7903378,"vw":200.907208},{"c":193.24,"h":199.9,"l":190.15,"n":260583,"o":197,"t":"2026-07-30T04:00:00Z","v":7598140,"vw":193.493584},{"c":192.9,"h":194.9599,"l":190.805,"n":186541,"o":191.605,"t":"2026-07-31T04:00:00Z","v":4599458,"vw":193.185363},{"c":192.71,"h":199.4299,"l":191.0664,"n":257874,"o":198.218,"t":"2026-08-03T04:00:00Z","v":7058921,"vw":193.026777},{"c":194.27,"h":195.15,"l":190.37,"n":316613,"o":192.83,"t":"2026-08-04T04:00:00Z","v":9369659,"vw":193.545566},{"c":207.02,"h":211.47,"l":202.13,"n":324259,"o":207.735,"t":"2026-08-05T04:00:00Z","v":10655688,"vw":206.732735},{"c":207.39,"h":211.82,"l":205.82,"n":265749,"o":207.45,"t":"2026-08-06T04:00:00Z","v":6868807,"vw":207.886233},{"c":214.42,"h":215.69,"l":207.155,"n":243399,"o":207.245,"t":"2026-08-07T04:00:00Z","v":7208972,"vw":213.731287},{"c":212.88,"h":215.45,"l":209.21,"n":164424,"o":213.93,"t":"2026-08-10T04:00:00Z","v":4707195,"vw":211.89515},{"c":212.87,"h":214.36,"l":208.77,"n":147310,"o":210,"t":"2026-08-11T04:00:00Z","v":3497760,"vw":212.904929},{"c":212.26,"h":212.87,"l":208,"n":140504,"o":209.565,"t":"2026-08-12T04:00:00Z","v":3999244,"vw":211.220065},{"c":213.34,"h":214.38,"l":208.53,"n":143903,"o":212.995,"t":"2026-08-13T04:00:00Z","v":3685132,"vw":212.509681},{"c":212.06,"h":214.93,"l":211.71,"n":140559,"o":212.56,"t":"2026-08-14T04:00:00Z","v":4106876,"vw":213.093293},{"c":204.76,"h":213.49,"l":204.02,"n":176126,"o":210.83,"t":"2026-08-17T04:00:00Z","v":5956485,"vw":206.401943},{"c":208.25,"h":211.64,"l":204.81,"n":192554,"o":205.75,"t":"2026-08-18T04:00:00Z","v":4537029,"vw":209.195112},{"c":213,"h":216.42,"l":207.44,"n":190234,"o":208.2,"t":"2026-08-19T04:00:00Z","v":5145394,"vw":213.728728},{"c":209.87,"h":213,"l":209.51,"n":159067,"o":212,"t":"2026-08-20T04:00:00Z","v":3852304,"vw":210.675291},{"c":209.62,"h":211.63,"l":206.29,"n":153864,"o":210.04,"t":"2026-08-21T04:00:00Z","v":4505508,"vw":209.769459},{"c":213.36,"h":215.05,"l":210.79,"n":174879,"o":210.84,"t":"2026-08-24T04:00:00Z","v":4913324,"vw":213.51208},{"c":213.78,"h":217.32,"l":211.8672,"n":137551,"o":214.1,"t":"2026-08-25T04:00:00Z","v":5531490,"vw":213.507567},{"c":208.89,"h":215.585,"l":208.06,"n":157970,"o":214.45,"t":"2026-08-26T04:00:00Z","v":4013159,"vw":209.967486},{"c":202.56,"h":207.76,"l":201.76,"n":175442,"o":207.56,"t":"2026-08-27T04:00:00Z","v":5421074,"vw":203.489883},{"c":205.63,"h":207.56,"l":203.06,"n":146737,"o":203.58,"t":"2026-08-28T04:00:00Z","v":3591799,"vw":205.443048},{"c":199.09,"h":203.98,"l":198.845,"n":164233,"o":203.98,"t":"2026-08-31T04:00:00Z","v":5057457,"vw":200.012837},{"c":195.69,"h":201.43,"l":195.15,"n":177191,"o":198.4,"t":"2026-09-01T04:00:00Z","v":5299622,"vw":197.104154},{"c":199.6,"h":200.62,"l":195.73,"n":170030,"o":196.67,"t":"2026-09-02T04:00:00Z","v":4842214,"vw":199.080499},{"c":195.13,"h":203.26,"l":194.68,"n":188166,"o":200.59,"t":"2026-09-03T04:00:00Z","v":7377130,"vw":196.546777},{"c":193.29,"h":195.55,"l":192.19,"n":171213,"o":193.99,"t":"2026-09-04T04:00:00Z","v":6320132,"vw":193.432721},{"c":180.3,"h":192,"l":179.53,"n":357582,"o":191.58,"t":"2026-09-08T04:00:00Z","v":10875778,"vw":181.965883},{"c":173.43,"h":177.55,"l":170.12,"n":392129,"o":176.37,"t":"2026-09-09T04:00:00Z","v":12066649,"vw":172.534104},{"c":174.33,"h":176.905,"l":171.102,"n":214127,"o":172.04,"t":"2026-09-10T04:00:00Z","v":6416300,"vw":174.840644},{"c":173.92,"h":176.78,"l":171.53,"n":179816,"o":176.61,"t":"2026-09-11T04:00:00Z","v":5782828,"vw":173.938171},{"c":175.35,"h":182,"l":174.57,"n":217112,"o":176.12,"t":"2026-09-14T04:00:00Z","v":8330344,"vw":176.349135},{"c":171.32,"h":175,"l":169.9,"n":226155,"o":173.775,"t":"2026-09-15T04:00:00Z","v":8997309,"vw":171.594477},{"c":171.4,"h":173.69,"l":170.04,"n":206153,"o":171.34,"t":"2026-09-16T04:00:00Z","v":5985747,"vw":171.648568},{"c":170.52,"h":173.55,"l":168.37,"n":210039,"o":173.55,"t":"2026-09-17T04:00:00Z","v":7450333,"vw":170.306686},{"c":167.9,"h":169.93,"l":166.9,"n":250745,"o":169.15,"t":"2026-09-18T04:00:00Z","v":18455780,"vw":168.18047},{"c":168.52,"h":170.18,"l":166.1035,"n":228296,"o":167.27,"t":"2026-09-21T04:00:00Z","v":6988564,"vw":168.49917},{"c":164.22,"h":173.29,"l":160.59,"n":388405,"o":172.1,"t":"2026-09-22T04:00:00Z","v":14356907,"vw":163.916212},{"c":155.9,"h":162.74,"l":155.365,"n":448433,"o":162.74,"t":"2026-09-23T04:00:00Z","v":13874310,"vw":156.904318},{"c":157.41,"h":159.25,"l":155.38,"n":279021,"o":157.05,"t":"2026-09-24T04:00:00Z","v":9494586,"vw":157.461653},{"c":163.95,"h":164.59,"l":158.2,"n":265138,"o":158.2,"t":"2026-09-25T04:00:00Z","v":8938325,"vw":162.548787},{"c":163.87,"h":166.185,"l":160.75,"n":288487,"o":162.63,"t":"2026-09-28T04:00:00Z","v":8636269,"vw":164.056632},{"c":162.34,"h":164.18,"l":161,"n":208717,"o":163.675,"t":"2026-09-29T04:00:00Z","v":5928197,"vw":162.441321},{"c":162.91,"h":166.02,"l":160.98,"n":207347,"o":162.645,"t":"2026-09-30T04:00:00Z","v":8393252,"vw":163.492295},{"c":160.28,"h":165.15,"l":159.61,"n":217883,"o":163.465,"t":"2026-10-01T04:00:00Z","v":6674416,"vw":160.788119},{"c":159.02,"h":162.24,"l":158.38,"n":219121,"o":161.23,"t":"2026-10-02T04:00:00Z","v":7694785,"vw":159.567733},{"c":158.33,"h":158.8,"l":154.06,"n":266193,"o":158.67,"t":"2026-10-05T04:00:00Z","v":8429805,"vw":157.523786},{"c":157.63,"h":160.5,"l":155.335,"n":228789,"o":158.54,"t":"2026-10-06T04:00:00Z","v":7149327,"vw":157.433047},{"c":155.87,"h":158.26,"l":155.35,"n":229558,"o":157.665,"t":"2026-10-07T04:00:00Z","v":6329602,"vw":156.503699},{"c":159.97,"h":160.68,"l":154.26,"n":219186,"o":154.62,"t":"2026-10-08T04:00:00Z","v":7781696,"vw":158.097983},{"c":160.34,"h":161.05,"l":158.88,"n":165770,"o":160.34,"t":"2026-10-09T04:00:00Z","v":4220465,"vw":160.168653},{"c":158.43,"h":161.96,"l":157.99,"n":155088,"o":160.285,"t":"2026-10-12T04:00:00Z","v":4478514,"vw":158.787232},{"c":157.51,"h":161.835,"l":155.93,"n":178853,"o":159.255,"t":"2026-10-13T04:00:00Z","v":5958552,"vw":157.750209},{"c":160.68,"h":160.75,"l":156.27,"n":203037,"o":156.78,"t":"2026-10-14T04:00:00Z","v":6728691,"vw":159.428024},{"c":165.8,"h":168.49,"l":162.31,"n":206725,"o":162.94,"t":"2026-10-15T04:00:00Z","v":6861447,"vw":166.114449}],"volatilityBars":[{"c":156.2,"h":156.3204,"l":155.51,"n":109,"o":156.18,"t":"2026-10-08T08:00:00Z","v":1776,"vw":155.952059},{"c":156.58,"h":156.58,"l":156.08,"n":12,"o":156.2,"t":"2026-10-08T08:15:00Z","v":526,"vw":156.162149},{"c":156.07,"h":156.4521,"l":156.07,"n":8,"o":156.4521,"t":"2026-10-08T08:30:00Z","v":207,"vw":156.202307},{"c":156.1,"h":156.21,"l":156.02,"n":14,"o":156.02,"t":"2026-10-08T09:00:00Z","v":170,"vw":156.141765},{"c":156.21,"h":156.21,"l":156.21,"n":1,"o":156.21,"t":"2026-10-08T09:30:00Z","v":32,"vw":156.21},{"c":156.16,"h":156.16,"l":156.16,"n":1,"o":156.16,"t":"2026-10-08T09:45:00Z","v":10,"vw":156.16},{"c":156.2,"h":156.2,"l":156.2,"n":1,"o":156.2,"t":"2026-10-08T10:00:00Z","v":75,"vw":156.2},{"c":156,"h":156.07,"l":156,"n":19,"o":156.07,"t":"2026-10-08T10:15:00Z","v":1211,"vw":156.013541},{"c":156,"h":156.04,"l":155.85,"n":65,"o":156,"t":"2026-10-08T10:30:00Z","v":1296,"vw":155.965934},{"c":156,"h":156.1,"l":155.85,"n":22,"o":156.1,"t":"2026-10-08T11:00:00Z","v":379,"vw":156.031509},{"c":155.8,"h":155.91,"l":155.67,"n":49,"o":155.88,"t":"2026-10-08T11:15:00Z","v":2755,"vw":155.82339},{"c":155.15,"h":155.88,"l":154.88,"n":272,"o":155.845,"t":"2026-10-08T11:30:00Z","v":5918,"vw":155.283148},{"c":154.97,"h":155.2,"l":154.9,"n":177,"o":155.192,"t":"2026-10-08T11:45:00Z","v":2999,"vw":155.012462},{"c":155,"h":155.1908,"l":154.9,"n":64,"o":154.94,"t":"2026-10-08T12:00:00Z","v":553,"vw":155.046115},{"c":154.23,"h":155.1,"l":154.22,"n":180,"o":155.1,"t":"2026-10-08T12:15:00Z","v":4413,"vw":154.757361},{"c":155,"h":155,"l":154.54,"n":14,"o":154.6,"t":"2026-10-08T12:30:00Z","v":1041,"vw":154.615135},{"c":154.7158,"h":154.9,"l":154.32,"n":114,"o":154.9,"t":"2026-10-08T12:45:00Z","v":46086,"vw":154.529639},{"c":154.75,"h":154.77,"l":154.5,"n":57,"o":154.5,"t":"2026-10-08T13:00:00Z","v":1224,"vw":154.722828},{"c":154.58,"h":154.862,"l":154.3,"n":274,"o":154.75,"t":"2026-10-08T13:15:00Z","v":3849,"vw":154.639507},{"c":156.83,"h":157.49,"l":154.26,"n":11282,"o":154.62,"t":"2026-10-08T13:30:00Z","v":388812,"vw":155.879401},{"c":156.89,"h":157.44,"l":156.15,"n":6350,"o":156.83,"t":"2026-10-08T13:45:00Z","v":162605,"vw":156.651237},{"c":157.28,"h":157.395,"l":156.11,"n":8277,"o":156.8425,"t":"2026-10-08T14:00:00Z","v":236411,"vw":156.659617},{"c":157.095,"h":157.4299,"l":156.735,"n":7642,"o":157.315,"t":"2026-10-08T14:15:00Z","v":153805,"vw":157.089131},{"c":156.96,"h":157.205,"l":156.845,"n":6044,"o":157.07,"t":"2026-10-08T14:30:00Z","v":133850,"vw":157.020745},{"c":156.265,"h":156.98,"l":155.9,"n":6155,"o":156.96,"t":"2026-10-08T14:45:00Z","v":138872,"vw":156.374191},{"c":155.97,"h":156.41,"l":155.96,"n":5270,"o":156.26,"t":"2026-10-08T15:00:00Z","v":96654,"vw":156.168259},{"c":155.6487,"h":155.99,"l":155.375,"n":6000,"o":155.97,"t":"2026-10-08T15:15:00Z","v":178303,"vw":155.627129},{"c":156.08,"h":156.125,"l":155.63,"n":4746,"o":155.63,"t":"2026-10-08T15:30:00Z","v":102964,"vw":155.896889},{"c":156.09,"h":156.13,"l":155.8,"n":4706,"o":156.09,"t":"2026-10-08T15:45:00Z","v":126869,"vw":155.993988},{"c":156.34,"h":156.475,"l":156,"n":3981,"o":156.08,"t":"2026-10-08T16:00:00Z","v":64000,"vw":156.228108},{"c":156.355,"h":157.23,"l":156.19,"n":7007,"o":156.33,"t":"2026-10-08T16:15:00Z","v":184441,"vw":156.529396},{"c":156.1275,"h":156.475,"l":156.055,"n":5830,"o":156.34,"t":"2026-10-08T16:30:00Z","v":170275,"vw":156.231185},{"c":156.47,"h":156.65,"l":155.94,"n":19442,"o":156.12,"t":"2026-10-08T16:45:00Z","v":716124,"vw":156.33357},{"c":157.76,"h":157.81,"l":156.2,"n":9824,"o":156.475,"t":"2026-10-08T17:00:00Z","v":762651,"vw":156.519671},{"c":158.445,"h":158.465,"l":157.64,"n":7518,"o":157.76,"t":"2026-10-08T17:15:00Z","v":200222,"vw":158.166582},{"c":158.765,"h":158.85,"l":157.965,"n":8303,"o":158.445,"t":"2026-10-08T17:30:00Z","v":207962,"vw":158.512961},{"c":158.835,"h":158.96,"l":158.27,"n":7712,"o":158.765,"t":"2026-10-08T17:45:00Z","v":176148,"vw":158.532976},{"c":159.11,"h":159.27,"l":158.715,"n":6308,"o":158.85,"t":"2026-10-08T18:00:00Z","v":127660,"vw":158.947491},{"c":159.1,"h":159.17,"l":158.65,"n":5148,"o":159.115,"t":"2026-10-08T18:15:00Z","v":110549,"vw":158.919363},{"c":159.51,"h":159.625,"l":159.1,"n":5993,"o":159.1,"t":"2026-10-08T18:30:00Z","v":123723,"vw":159.467721},{"c":159.79,"h":159.92,"l":159.5,"n":7288,"o":159.5,"t":"2026-10-08T18:45:00Z","v":142378,"vw":159.717983},{"c":160.16,"h":160.4092,"l":159.76,"n":8417,"o":159.77,"t":"2026-10-08T19:00:00Z","v":179659,"vw":159.999829},{"c":160.165,"h":160.39,"l":159.91,"n":9245,"o":160.16,"t":"2026-10-08T19:15:00Z","v":264682,"vw":160.146925},{"c":160.1401,"h":160.68,"l":160.04,"n":11576,"o":160.18,"t":"2026-10-08T19:30:00Z","v":250181,"vw":160.406347},{"c":159.95,"h":160.3846,"l":159.51,"n":26874,"o":160.16,"t":"2026-10-08T19:45:00Z","v":704634,"vw":159.979607},{"c":159.86,"h":160,"l":159.81,"n":268,"o":159.97,"t":"2026-10-08T20:00:00Z","v":1557547,"vw":159.969799},{"c":160.06,"h":160.2,"l":159.97,"n":45,"o":159.9701,"t":"2026-10-08T20:15:00Z","v":2927,"vw":160.03918},{"c":160.02,"h":160.1484,"l":159.99,"n":81,"o":160.0569,"t":"2026-10-08T20:30:00Z","v":647,"vw":160.08921},{"c":159.99,"h":160,"l":159.85,"n":47,"o":159.98,"t":"2026-10-08T20:45:00Z","v":703,"vw":159.954269},{"c":159.9894,"h":160.01,"l":159.7894,"n":83,"o":159.86,"t":"2026-10-08T21:00:00Z","v":14032,"vw":159.929397},{"c":160.0324,"h":160.0324,"l":160.0324,"n":2,"o":160.0324,"t":"2026-10-08T21:15:00Z","v":27,"vw":160.0324},{"c":159.7,"h":159.72,"l":159.69,"n":8,"o":159.69,"t":"2026-10-08T21:30:00Z","v":61,"vw":159.704},{"c":159.79,"h":159.9,"l":159.78,"n":4,"o":159.9,"t":"2026-10-08T21:45:00Z","v":126,"vw":159.8772},{"c":159.78,"h":160.03,"l":159.78,"n":17,"o":159.97,"t":"2026-10-08T22:00:00Z","v":1024,"vw":159.915311},{"c":160,"h":160,"l":160,"n":5,"o":160,"t":"2026-10-08T22:15:00Z","v":84,"vw":160},{"c":159.87,"h":160.19,"l":159.87,"n":12,"o":160.04,"t":"2026-10-08T22:30:00Z","v":383,"vw":160.059789},{"c":159.98,"h":160.2227,"l":159.98,"n":2,"o":160.2227,"t":"2026-10-08T22:45:00Z","v":63,"vw":160.018524},{"c":160.2234,"h":160.2234,"l":160,"n":3,"o":160,"t":"2026-10-08T23:00:00Z","v":1020,"vw":160.004165},{"c":160.2,"h":160.2,"l":160.2,"n":1,"o":160.2,"t":"2026-10-08T23:15:00Z","v":125,"vw":160.2},{"c":159.61,"h":159.61,"l":159.61,"n":2,"o":159.61,"t":"2026-10-08T23:30:00Z","v":17,"vw":159.61},{"c":159.98,"h":160.07,"l":159.61,"n":4,"o":159.61,"t":"2026-10-08T23:45:00Z","v":257,"vw":159.642937},{"c":161,"h":161,"l":159.77,"n":60,"o":160.53,"t":"2026-10-09T08:00:00Z","v":1243,"vw":160.302806},{"c":159.98,"h":161,"l":159.98,"n":278,"o":161,"t":"2026-10-09T08:15:00Z","v":3044,"vw":160.126579},{"c":160.5,"h":161,"l":160.5,"n":6,"o":161,"t":"2026-10-09T08:30:00Z","v":576,"vw":160.625614},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-09T08:45:00Z","v":10,"vw":161},{"c":160.72,"h":160.75,"l":159.99,"n":22,"o":160.75,"t":"2026-10-09T09:00:00Z","v":777,"vw":160.152002},{"c":160.64,"h":160.64,"l":160.475,"n":5,"o":160.475,"t":"2026-10-09T09:15:00Z","v":52,"vw":160.571914},{"c":160.95,"h":160.95,"l":160.95,"n":2,"o":160.95,"t":"2026-10-09T09:30:00Z","v":120,"vw":160.95},{"c":160.5,"h":160.5,"l":160.34,"n":8,"o":160.35,"t":"2026-10-09T09:45:00Z","v":140,"vw":160.398518},{"c":160.2,"h":160.49,"l":160.2,"n":2,"o":160.49,"t":"2026-10-09T10:00:00Z","v":20,"vw":160.345},{"c":160,"h":160.01,"l":160,"n":9,"o":160.01,"t":"2026-10-09T10:15:00Z","v":212,"vw":160.007895},{"c":160.17,"h":160.2,"l":160.02,"n":6,"o":160.2,"t":"2026-10-09T10:30:00Z","v":48,"vw":160.118919},{"c":160.35,"h":160.39,"l":160,"n":18,"o":160.01,"t":"2026-10-09T11:00:00Z","v":514,"vw":160.321849},{"c":160.4603,"h":160.4603,"l":160.21,"n":2,"o":160.21,"t":"2026-10-09T11:15:00Z","v":25,"vw":160.36018},{"c":160.35,"h":160.5,"l":160.35,"n":10,"o":160.47,"t":"2026-10-09T11:30:00Z","v":102,"vw":160.473684},{"c":160.25,"h":160.5,"l":160.2003,"n":10,"o":160.21,"t":"2026-10-09T11:45:00Z","v":143,"vw":160.369628},{"c":160.29,"h":160.49,"l":160.2465,"n":37,"o":160.2465,"t":"2026-10-09T12:00:00Z","v":1435,"vw":160.314871},{"c":160.3,"h":160.39,"l":160.3,"n":2,"o":160.39,"t":"2026-10-09T12:15:00Z","v":29,"vw":160.346552},{"c":160.25,"h":160.36,"l":160,"n":18,"o":160.35,"t":"2026-10-09T12:30:00Z","v":2157,"vw":160.228502},{"c":159.89,"h":160.11,"l":159.54,"n":34,"o":160.11,"t":"2026-10-09T12:45:00Z","v":1513,"vw":159.659199},{"c":159.88,"h":159.99,"l":159.72,"n":41,"o":159.83,"t":"2026-10-09T13:00:00Z","v":319,"vw":159.86016},{"c":161,"h":161,"l":159.88,"n":89,"o":160,"t":"2026-10-09T13:15:00Z","v":588,"vw":160.372641},{"c":159.84,"h":160.77,"l":158.88,"n":8217,"o":160.34,"t":"2026-10-09T13:30:00Z","v":204443,"vw":159.721611},{"c":159.3,"h":160.64,"l":158.88,"n":7415,"o":159.91,"t":"2026-10-09T13:45:00Z","v":155494,"vw":159.699157},{"c":159.83,"h":160.195,"l":159.055,"n":8196,"o":159.3,"t":"2026-10-09T14:00:00Z","v":168238,"vw":159.595613},{"c":159.9,"h":160.23,"l":159.73,"n":7441,"o":159.83,"t":"2026-10-09T14:15:00Z","v":135588,"vw":159.97411},{"c":159.71,"h":159.97,"l":159.26,"n":5395,"o":159.89,"t":"2026-10-09T14:30:00Z","v":102496,"vw":159.622419},{"c":159.73,"h":160.125,"l":159.61,"n":4850,"o":159.71,"t":"2026-10-09T14:45:00Z","v":92501,"vw":159.862401},{"c":160,"h":160.02,"l":159.505,"n":6291,"o":159.75,"t":"2026-10-09T15:00:00Z","v":110131,"vw":159.765966},{"c":160.04,"h":160.19,"l":159.95,"n":5224,"o":160.02,"t":"2026-10-09T15:15:00Z","v":95793,"vw":160.066303},{"c":160.18,"h":160.26,"l":159.91,"n":5519,"o":160.035,"t":"2026-10-09T15:30:00Z","v":93846,"vw":160.072103},{"c":160.16,"h":160.31,"l":159.975,"n":5599,"o":160.16,"t":"2026-10-09T15:45:00Z","v":98997,"vw":160.139849},{"c":160.05,"h":160.3,"l":159.96,"n":4906,"o":160.16,"t":"2026-10-09T16:00:00Z","v":72793,"vw":160.09199},{"c":160.12,"h":160.21,"l":159.955,"n":4659,"o":160.055,"t":"2026-10-09T16:15:00Z","v":66249,"vw":160.108949},{"c":159.96,"h":160.2,"l":159.85,"n":4852,"o":160.13,"t":"2026-10-09T16:30:00Z","v":73003,"vw":160.049108},{"c":159.9,"h":160.16,"l":159.89,"n":5259,"o":159.955,"t":"2026-10-09T16:45:00Z","v":82382,"vw":159.998687},{"c":159.85,"h":160.2,"l":159.73,"n":4361,"o":159.9,"t":"2026-10-09T17:00:00Z","v":71097,"vw":159.984255},{"c":159.515,"h":159.87,"l":159.425,"n":3985,"o":159.85,"t":"2026-10-09T17:15:00Z","v":57612,"vw":159.551527},{"c":160.095,"h":160.12,"l":159.51,"n":5881,"o":159.52,"t":"2026-10-09T17:30:00Z","v":85154,"vw":159.824945},{"c":160.555,"h":160.6,"l":160.075,"n":4804,"o":160.095,"t":"2026-10-09T17:45:00Z","v":74704,"vw":160.350475},{"c":160.54,"h":160.84,"l":160.25,"n":5807,"o":160.54,"t":"2026-10-09T18:00:00Z","v":100510,"vw":160.580078},{"c":160.575,"h":160.68,"l":160.325,"n":5102,"o":160.54,"t":"2026-10-09T18:15:00Z","v":93201,"vw":160.507721},{"c":160.165,"h":160.68,"l":160.1,"n":7670,"o":160.575,"t":"2026-10-09T18:30:00Z","v":307743,"vw":160.321768},{"c":160.3794,"h":160.53,"l":160.12,"n":5791,"o":160.165,"t":"2026-10-09T18:45:00Z","v":132770,"vw":160.321924},{"c":160.35,"h":160.48,"l":160.29,"n":4627,"o":160.38,"t":"2026-10-09T19:00:00Z","v":76403,"vw":160.369508},{"c":160.47,"h":160.63,"l":160.28,"n":5587,"o":160.35,"t":"2026-10-09T19:15:00Z","v":93851,"vw":160.434072},{"c":160.73,"h":160.88,"l":160.41,"n":7451,"o":160.47,"t":"2026-10-09T19:30:00Z","v":127032,"vw":160.616255},{"c":160.34,"h":161.05,"l":160.07,"n":19502,"o":160.72,"t":"2026-10-09T19:45:00Z","v":461876,"vw":160.4705},{"c":160.34,"h":160.52,"l":160.34,"n":185,"o":160.34,"t":"2026-10-09T20:00:00Z","v":877745,"vw":160.340119},{"c":160,"h":160.59,"l":160,"n":271,"o":160.4631,"t":"2026-10-09T20:15:00Z","v":9583,"vw":160.522931},{"c":160.63,"h":160.63,"l":160.49,"n":66,"o":160.52,"t":"2026-10-09T20:30:00Z","v":793,"vw":160.580643},{"c":160.6,"h":160.69,"l":160.6,"n":6,"o":160.63,"t":"2026-10-09T20:45:00Z","v":320,"vw":160.65069},{"c":160.57,"h":160.69,"l":160.5008,"n":20,"o":160.5008,"t":"2026-10-09T21:00:00Z","v":167,"vw":160.606966},{"c":160.65,"h":160.65,"l":160.5,"n":15,"o":160.54,"t":"2026-10-09T21:15:00Z","v":324,"vw":160.535981},{"c":160.75,"h":160.75,"l":160.66,"n":7,"o":160.68,"t":"2026-10-09T21:30:00Z","v":269,"vw":160.686506},{"c":160.56,"h":160.57,"l":160.56,"n":5,"o":160.57,"t":"2026-10-09T22:00:00Z","v":70,"vw":160.563559},{"c":160.57,"h":160.57,"l":160.57,"n":2,"o":160.57,"t":"2026-10-09T22:15:00Z","v":30,"vw":160.57},{"c":160.4542,"h":160.4542,"l":160.4542,"n":1,"o":160.4542,"t":"2026-10-09T22:30:00Z","v":25,"vw":160.4542},{"c":160.4,"h":160.4,"l":160.4,"n":2,"o":160.4,"t":"2026-10-09T23:00:00Z","v":11,"vw":160.4},{"c":160.65,"h":160.65,"l":160.65,"n":9,"o":160.65,"t":"2026-10-09T23:30:00Z","v":18,"vw":160.65},{"c":160.73,"h":160.73,"l":160.73,"n":1,"o":160.73,"t":"2026-10-09T23:45:00Z","v":19,"vw":160.73},{"c":161.11,"h":161.75,"l":160.94,"n":112,"o":161.08,"t":"2026-10-12T08:00:00Z","v":1718,"vw":161.358788},{"c":161.4,"h":161.4,"l":161.3952,"n":3,"o":161.3952,"t":"2026-10-12T08:15:00Z","v":39,"vw":161.3968},{"c":161.38,"h":161.38,"l":161.38,"n":1,"o":161.38,"t":"2026-10-12T08:45:00Z","v":10,"vw":161.38},{"c":161.25,"h":161.41,"l":161.1,"n":50,"o":161.11,"t":"2026-10-12T09:00:00Z","v":579,"vw":161.235728},{"c":161.355,"h":161.4,"l":161.26,"n":16,"o":161.4,"t":"2026-10-12T09:15:00Z","v":244,"vw":161.316759},{"c":161.26,"h":161.3917,"l":161.26,"n":19,"o":161.3,"t":"2026-10-12T09:30:00Z","v":552,"vw":161.359285},{"c":161.29,"h":161.29,"l":161.26,"n":7,"o":161.29,"t":"2026-10-12T09:45:00Z","v":70,"vw":161.281429},{"c":161.4,"h":161.4,"l":161.26,"n":6,"o":161.26,"t":"2026-10-12T10:00:00Z","v":42,"vw":161.346154},{"c":161.16,"h":161.24,"l":161.16,"n":7,"o":161.24,"t":"2026-10-12T10:15:00Z","v":67,"vw":161.1825},{"c":161.23,"h":161.23,"l":161.11,"n":3,"o":161.11,"t":"2026-10-12T10:30:00Z","v":68,"vw":161.145294},{"c":161.08,"h":161.23,"l":161.08,"n":11,"o":161.11,"t":"2026-10-12T10:45:00Z","v":254,"vw":161.150324},{"c":161.1897,"h":161.1897,"l":160.76,"n":25,"o":161.12,"t":"2026-10-12T11:00:00Z","v":429,"vw":160.928722},{"c":160.97,"h":160.97,"l":160.97,"n":2,"o":160.97,"t":"2026-10-12T11:15:00Z","v":14,"vw":160.97},{"c":160.5,"h":160.99,"l":160.5,"n":32,"o":160.97,"t":"2026-10-12T11:30:00Z","v":587,"vw":160.729085},{"c":160.19,"h":160.53,"l":160.19,"n":69,"o":160.46,"t":"2026-10-12T11:45:00Z","v":2271,"vw":160.419665},{"c":160.51,"h":160.51,"l":160.51,"n":3,"o":160.51,"t":"2026-10-12T12:00:00Z","v":161,"vw":160.51},{"c":160.51,"h":160.51,"l":160.51,"n":2,"o":160.51,"t":"2026-10-12T12:30:00Z","v":170,"vw":160.51},{"c":160.79,"h":160.79,"l":160.68,"n":7,"o":160.68,"t":"2026-10-12T12:45:00Z","v":126,"vw":160.720833},{"c":160.38,"h":160.42,"l":160.2,"n":17,"o":160.27,"t":"2026-10-12T13:00:00Z","v":1223,"vw":160.257165},{"c":160.39,"h":160.39,"l":159.97,"n":55,"o":160.35,"t":"2026-10-12T13:15:00Z","v":1177,"vw":160.085252},{"c":159.595,"h":161.96,"l":159.18,"n":8527,"o":160.06,"t":"2026-10-12T13:30:00Z","v":283783,"vw":160.279231},{"c":158.9,"h":159.715,"l":158.78,"n":6266,"o":159.64,"t":"2026-10-12T13:45:00Z","v":145541,"vw":159.130968},{"c":158.685,"h":159.38,"l":158.175,"n":5495,"o":158.935,"t":"2026-10-12T14:00:00Z","v":133237,"vw":158.79655},{"c":159.235,"h":159.38,"l":158.68,"n":4704,"o":158.69,"t":"2026-10-12T14:15:00Z","v":95481,"vw":158.982339},{"c":159.015,"h":159.475,"l":158.88,"n":4386,"o":159.22,"t":"2026-10-12T14:30:00Z","v":71294,"vw":159.249454},{"c":158.66,"h":159.2,"l":158.53,"n":4482,"o":159.01,"t":"2026-10-12T14:45:00Z","v":78778,"vw":158.87243},{"c":158.81,"h":158.97,"l":158.5,"n":4378,"o":158.64,"t":"2026-10-12T15:00:00Z","v":72661,"vw":158.784193},{"c":159.11,"h":159.16,"l":158.76,"n":4772,"o":158.82,"t":"2026-10-12T15:15:00Z","v":106406,"vw":158.934882},{"c":159.04,"h":159.4,"l":159.04,"n":3793,"o":159.12,"t":"2026-10-12T15:30:00Z","v":68323,"vw":159.193957},{"c":158.715,"h":159.15,"l":158.61,"n":4336,"o":159.06,"t":"2026-10-12T15:45:00Z","v":73699,"vw":158.931553},{"c":158.84,"h":158.88,"l":158.645,"n":4110,"o":158.715,"t":"2026-10-12T16:00:00Z","v":201807,"vw":158.763423},{"c":158.6,"h":158.97,"l":158.4,"n":3644,"o":158.84,"t":"2026-10-12T16:15:00Z","v":60128,"vw":158.692876},{"c":158.56,"h":158.67,"l":158.475,"n":3210,"o":158.6,"t":"2026-10-12T16:30:00Z","v":55983,"vw":158.58572},{"c":158.55,"h":158.61,"l":158.1,"n":5631,"o":158.57,"t":"2026-10-12T16:45:00Z","v":107330,"vw":158.441484},{"c":158.53,"h":158.66,"l":158.29,"n":4238,"o":158.57,"t":"2026-10-12T17:00:00Z","v":80979,"vw":158.486241},{"c":158.5751,"h":158.655,"l":158.38,"n":4868,"o":158.535,"t":"2026-10-12T17:15:00Z","v":106548,"vw":158.495577},{"c":158.41,"h":158.63,"l":158.27,"n":4858,"o":158.575,"t":"2026-10-12T17:30:00Z","v":181429,"vw":158.459748},{"c":158.065,"h":158.535,"l":158.025,"n":3995,"o":158.42,"t":"2026-10-12T17:45:00Z","v":75737,"vw":158.321724},{"c":158.84,"h":158.85,"l":158.01,"n":4833,"o":158.07,"t":"2026-10-12T18:00:00Z","v":108499,"vw":158.431237},{"c":159.22,"h":159.26,"l":158.82,"n":5316,"o":158.84,"t":"2026-10-12T18:15:00Z","v":127513,"vw":159.105723},{"c":159.055,"h":159.385,"l":158.88,"n":6165,"o":159.22,"t":"2026-10-12T18:30:00Z","v":151785,"vw":159.076159},{"c":158.845,"h":159.14,"l":158.845,"n":4814,"o":159.06,"t":"2026-10-12T18:45:00Z","v":101479,"vw":158.986723},{"c":158.74,"h":158.9285,"l":158.595,"n":5982,"o":158.84,"t":"2026-10-12T19:00:00Z","v":100531,"vw":158.747245},{"c":158.85,"h":158.89,"l":158.66,"n":6138,"o":158.74,"t":"2026-10-12T19:15:00Z","v":105374,"vw":158.772699},{"c":158.845,"h":159.175,"l":158.76,"n":8326,"o":158.87,"t":"2026-10-12T19:30:00Z","v":160735,"vw":158.999968},{"c":158.43,"h":158.93,"l":157.99,"n":27001,"o":158.845,"t":"2026-10-12T19:45:00Z","v":714719,"vw":158.457257},{"c":158.5,"h":158.6,"l":158.42,"n":117,"o":158.43,"t":"2026-10-12T20:00:00Z","v":893430,"vw":158.430022},{"c":158.5,"h":158.52,"l":158.5,"n":5,"o":158.52,"t":"2026-10-12T20:15:00Z","v":199,"vw":158.501036},{"c":158.7,"h":158.7,"l":158.43,"n":3,"o":158.7,"t":"2026-10-12T20:30:00Z","v":161,"vw":158.480311},{"c":158.51,"h":158.61,"l":158.45,"n":4,"o":158.45,"t":"2026-10-12T20:45:00Z","v":31,"vw":158.523333},{"c":158.45,"h":158.45,"l":158.45,"n":1,"o":158.45,"t":"2026-10-12T21:00:00Z","v":36,"vw":158.45},{"c":158.57,"h":158.7,"l":158.45,"n":11,"o":158.7,"t":"2026-10-12T21:15:00Z","v":1161,"vw":158.650652},{"c":158.51,"h":158.7,"l":158.51,"n":2,"o":158.7,"t":"2026-10-12T21:45:00Z","v":92,"vw":158.551304},{"c":158.67,"h":158.67,"l":158.67,"n":2,"o":158.67,"t":"2026-10-12T22:00:00Z","v":30,"vw":158.67},{"c":158.58,"h":158.69,"l":158.56,"n":12,"o":158.56,"t":"2026-10-12T22:15:00Z","v":232,"vw":158.590727},{"c":158.67,"h":158.9639,"l":158.67,"n":15,"o":158.8224,"t":"2026-10-12T22:30:00Z","v":218,"vw":158.77367},{"c":158.51,"h":158.7,"l":158.51,"n":6,"o":158.6,"t":"2026-10-12T22:45:00Z","v":340,"vw":158.58},{"c":158.69,"h":158.69,"l":158.46,"n":39,"o":158.46,"t":"2026-10-12T23:00:00Z","v":651,"vw":158.528112},{"c":158.7,"h":158.71,"l":158.5,"n":20,"o":158.69,"t":"2026-10-12T23:15:00Z","v":329,"vw":158.58237},{"c":158.7,"h":158.7,"l":158.7,"n":1,"o":158.7,"t":"2026-10-12T23:30:00Z","v":24,"vw":158.7},{"c":158.69,"h":158.7,"l":158.52,"n":14,"o":158.52,"t":"2026-10-12T23:45:00Z","v":255,"vw":158.641408},{"c":158.45,"h":159,"l":158.102,"n":292,"o":158.37,"t":"2026-10-13T08:00:00Z","v":2726,"vw":158.477083},{"c":159.4,"h":159.4,"l":158.63,"n":50,"o":158.63,"t":"2026-10-13T08:15:00Z","v":2913,"vw":158.774184},{"c":158.81,"h":158.83,"l":158.81,"n":3,"o":158.83,"t":"2026-10-13T09:00:00Z","v":120,"vw":158.816667},{"c":159,"h":159,"l":158.5,"n":3,"o":158.5,"t":"2026-10-13T09:45:00Z","v":49,"vw":158.833333},{"c":158.59,"h":159,"l":158.59,"n":10,"o":158.92,"t":"2026-10-13T10:30:00Z","v":197,"vw":158.935919},{"c":158.84,"h":159.86,"l":158.74,"n":54,"o":159.22,"t":"2026-10-13T11:00:00Z","v":5534,"vw":159.073641},{"c":158.97,"h":158.97,"l":158.97,"n":1,"o":158.97,"t":"2026-10-13T11:15:00Z","v":25,"vw":158.97},{"c":159.28,"h":159.28,"l":159.26,"n":4,"o":159.26,"t":"2026-10-13T11:45:00Z","v":56,"vw":159.263636},{"c":159.54,"h":159.54,"l":159.21,"n":53,"o":159.4,"t":"2026-10-13T12:00:00Z","v":545,"vw":159.331627},{"c":159.35,"h":159.54,"l":159.07,"n":10,"o":159.54,"t":"2026-10-13T12:15:00Z","v":92,"vw":159.334186},{"c":159.08,"h":159.43,"l":159,"n":27,"o":159,"t":"2026-10-13T12:30:00Z","v":494,"vw":159.093356},{"c":159.33,"h":159.62,"l":159.03,"n":56,"o":159.08,"t":"2026-10-13T12:45:00Z","v":1245,"vw":159.230179},{"c":158.98,"h":159.3358,"l":158.98,"n":37,"o":159.09,"t":"2026-10-13T13:00:00Z","v":516,"vw":159.050261},{"c":158.9,"h":160,"l":158.67,"n":41,"o":158.763,"t":"2026-10-13T13:15:00Z","v":4298,"vw":159.938587},{"c":159.68,"h":161.835,"l":158.94,"n":9412,"o":159.29,"t":"2026-10-13T13:30:00Z","v":286113,"vw":160.083559},{"c":159,"h":159.8,"l":158.92,"n":7027,"o":159.62,"t":"2026-10-13T13:45:00Z","v":150322,"vw":159.409282},{"c":158.125,"h":159.09,"l":157.91,"n":12709,"o":159.07,"t":"2026-10-13T14:00:00Z","v":326631,"vw":158.253196},{"c":158.455,"h":158.81,"l":158.06,"n":9245,"o":158.1,"t":"2026-10-13T14:15:00Z","v":309185,"vw":158.537806},{"c":158.03,"h":158.67,"l":157.985,"n":5511,"o":158.47,"t":"2026-10-13T14:30:00Z","v":603998,"vw":158.381594},{"c":158.21,"h":158.22,"l":157.72,"n":5487,"o":158.01,"t":"2026-10-13T14:45:00Z","v":87562,"vw":157.958532},{"c":157.905,"h":158.4,"l":157.89,"n":5412,"o":158.22,"t":"2026-10-13T15:00:00Z","v":89282,"vw":158.211998},{"c":157.38,"h":158.0599,"l":157.33,"n":6540,"o":157.92,"t":"2026-10-13T15:15:00Z","v":112367,"vw":157.660251},{"c":156.89,"h":157.52,"l":156.7,"n":6091,"o":157.37,"t":"2026-10-13T15:30:00Z","v":106336,"vw":157.167312},{"c":156.425,"h":156.93,"l":156.42,"n":4742,"o":156.895,"t":"2026-10-13T15:45:00Z","v":82576,"vw":156.701692},{"c":156.8401,"h":157.05,"l":156.31,"n":5261,"o":156.41,"t":"2026-10-13T16:00:00Z","v":113247,"vw":156.726473},{"c":156.57,"h":157,"l":156.485,"n":4495,"o":156.84,"t":"2026-10-13T16:15:00Z","v":82290,"vw":156.790936},{"c":156.195,"h":156.69,"l":156.09,"n":5314,"o":156.57,"t":"2026-10-13T16:30:00Z","v":251371,"vw":156.444935},{"c":156.77,"h":156.82,"l":155.93,"n":5291,"o":156.195,"t":"2026-10-13T16:45:00Z","v":96192,"vw":156.307311},{"c":157.275,"h":157.275,"l":156.67,"n":6161,"o":156.77,"t":"2026-10-13T17:00:00Z","v":257560,"vw":156.937948},{"c":157.44,"h":157.59,"l":157.142,"n":4843,"o":157.2722,"t":"2026-10-13T17:15:00Z","v":99596,"vw":157.355154},{"c":156.79,"h":157.83,"l":156.76,"n":6256,"o":157.435,"t":"2026-10-13T17:30:00Z","v":137309,"vw":157.378784},{"c":156.7,"h":156.87,"l":156.5,"n":4413,"o":156.775,"t":"2026-10-13T17:45:00Z","v":93826,"vw":156.680222},{"c":156.905,"h":157.13,"l":156.67,"n":4955,"o":156.7,"t":"2026-10-13T18:00:00Z","v":81576,"vw":156.946881},{"c":156.985,"h":157.01,"l":156.76,"n":4146,"o":156.905,"t":"2026-10-13T18:15:00Z","v":83773,"vw":156.875862},{"c":157.195,"h":157.24,"l":156.95,"n":4734,"o":156.985,"t":"2026-10-13T18:30:00Z","v":74894,"vw":157.048399},{"c":157.28,"h":157.325,"l":157.14,"n":4801,"o":157.2,"t":"2026-10-13T18:45:00Z","v":82423,"vw":157.255348},{"c":157.64,"h":157.68,"l":157.21,"n":5639,"o":157.285,"t":"2026-10-13T19:00:00Z","v":102887,"vw":157.525833},{"c":157.765,"h":157.795,"l":157.5,"n":6683,"o":157.64,"t":"2026-10-13T19:15:00Z","v":136955,"vw":157.648862},{"c":157.59,"h":157.795,"l":157.4705,"n":10462,"o":157.765,"t":"2026-10-13T19:30:00Z","v":277768,"vw":157.617244},{"c":157.51,"h":157.895,"l":157.13,"n":22154,"o":157.585,"t":"2026-10-13T19:45:00Z","v":704255,"vw":157.585831},{"c":157.41,"h":157.51,"l":157.26,"n":194,"o":157.49,"t":"2026-10-13T20:00:00Z","v":1101855,"vw":157.5099},{"c":157.4,"h":157.42,"l":157.4,"n":7,"o":157.42,"t":"2026-10-13T20:15:00Z","v":100,"vw":157.414762},{"c":157.33,"h":157.83,"l":157.26,"n":15,"o":157.26,"t":"2026-10-13T20:30:00Z","v":811,"vw":157.721269},{"c":157.55,"h":157.69,"l":157.4,"n":22,"o":157.69,"t":"2026-10-13T20:45:00Z","v":193,"vw":157.518531},{"c":157.5,"h":157.7,"l":157.4,"n":29,"o":157.7,"t":"2026-10-13T21:00:00Z","v":1852,"vw":157.454479},{"c":157.8,"h":157.8,"l":157.38,"n":14,"o":157.5,"t":"2026-10-13T21:30:00Z","v":790,"vw":157.400487},{"c":157.42,"h":157.42,"l":157.42,"n":1,"o":157.42,"t":"2026-10-13T22:00:00Z","v":100,"vw":157.42},{"c":157.46,"h":157.46,"l":157.46,"n":1,"o":157.46,"t":"2026-10-13T22:15:00Z","v":26,"vw":157.46},{"c":157.58,"h":157.58,"l":157.47,"n":5,"o":157.47,"t":"2026-10-13T22:30:00Z","v":60,"vw":157.521},{"c":157.5,"h":157.5,"l":157.5,"n":2,"o":157.5,"t":"2026-10-13T22:45:00Z","v":26,"vw":157.5},{"c":157.43,"h":157.5,"l":157.43,"n":5,"o":157.5,"t":"2026-10-13T23:00:00Z","v":120,"vw":157.469667},{"c":157.6,"h":157.6,"l":157.6,"n":1,"o":157.6,"t":"2026-10-13T23:15:00Z","v":20,"vw":157.6},{"c":157.41,"h":157.8,"l":157.41,"n":6,"o":157.8,"t":"2026-10-13T23:30:00Z","v":135,"vw":157.627669},{"c":157.4,"h":157.79,"l":157.4,"n":3,"o":157.79,"t":"2026-10-13T23:45:00Z","v":121,"vw":157.593388},{"c":157.76,"h":158.25,"l":157.5,"n":24,"o":157.71,"t":"2026-10-14T08:00:00Z","v":537,"vw":157.569606},{"c":158.12,"h":158.12,"l":157.8015,"n":9,"o":157.8015,"t":"2026-10-14T08:30:00Z","v":104,"vw":158.047104},{"c":157.93,"h":157.94,"l":157.93,"n":29,"o":157.94,"t":"2026-10-14T08:45:00Z","v":291,"vw":157.937361},{"c":158.04,"h":158.04,"l":158.04,"n":1,"o":158.04,"t":"2026-10-14T09:15:00Z","v":10,"vw":158.04},{"c":158,"h":158,"l":157.98,"n":51,"o":158,"t":"2026-10-14T09:30:00Z","v":221,"vw":157.996552},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-14T10:30:00Z","v":20,"vw":158},{"c":157.98,"h":157.99,"l":157.91,"n":6,"o":157.91,"t":"2026-10-14T11:00:00Z","v":52,"vw":157.958261},{"c":157.82,"h":157.85,"l":157.5944,"n":8,"o":157.85,"t":"2026-10-14T11:15:00Z","v":104,"vw":157.795043},{"c":157.89,"h":157.89,"l":157.69,"n":42,"o":157.8,"t":"2026-10-14T11:45:00Z","v":393,"vw":157.774472},{"c":157.7,"h":158,"l":157.7,"n":8,"o":157.9504,"t":"2026-10-14T12:00:00Z","v":299,"vw":157.760013},{"c":158.1387,"h":158.1902,"l":158.1387,"n":6,"o":158.14,"t":"2026-10-14T12:15:00Z","v":245,"vw":158.15273},{"c":156.76,"h":158.15,"l":156.52,"n":55,"o":157.67,"t":"2026-10-14T12:30:00Z","v":710,"vw":157.223498},{"c":156.72,"h":157.874,"l":156.58,"n":59,"o":157,"t":"2026-10-14T13:00:00Z","v":572027,"vw":156.781648},{"c":157.52,"h":158,"l":156.61,"n":50,"o":156.74,"t":"2026-10-14T13:15:00Z","v":2447,"vw":157.005944},{"c":157.56,"h":158.78,"l":156.27,"n":6920,"o":157.81,"t":"2026-10-14T13:30:00Z","v":197260,"vw":157.390276},{"c":157.645,"h":157.935,"l":157.2601,"n":7613,"o":157.56,"t":"2026-10-14T13:45:00Z","v":162243,"vw":157.605458},{"c":157.82,"h":158.32,"l":157.33,"n":9943,"o":157.64,"t":"2026-10-14T14:00:00Z","v":258218,"vw":157.727807},{"c":158.43,"h":158.72,"l":157.61,"n":7108,"o":157.84,"t":"2026-10-14T14:15:00Z","v":175345,"vw":158.116805},{"c":158.635,"h":158.93,"l":158.38,"n":7123,"o":158.42,"t":"2026-10-14T14:30:00Z","v":134047,"vw":158.603214},{"c":158.535,"h":158.62,"l":158.18,"n":5858,"o":158.615,"t":"2026-10-14T14:45:00Z","v":113412,"vw":158.404589},{"c":158.45,"h":158.59,"l":158.185,"n":5950,"o":158.5436,"t":"2026-10-14T15:00:00Z","v":102328,"vw":158.381757},{"c":159.34,"h":159.38,"l":158.19,"n":6639,"o":158.44,"t":"2026-10-14T15:15:00Z","v":152636,"vw":158.734884},{"c":159.09,"h":159.915,"l":159.025,"n":8371,"o":159.335,"t":"2026-10-14T15:30:00Z","v":149587,"vw":159.414992},{"c":159.5,"h":159.62,"l":158.99,"n":6156,"o":159.09,"t":"2026-10-14T15:45:00Z","v":110516,"vw":159.379424},{"c":159.0718,"h":159.62,"l":159.045,"n":6901,"o":159.51,"t":"2026-10-14T16:00:00Z","v":150039,"vw":159.435672},{"c":159.22,"h":159.27,"l":158.64,"n":8194,"o":159.07,"t":"2026-10-14T16:15:00Z","v":147263,"vw":159.002891},{"c":158.57,"h":159.21,"l":158.34,"n":6728,"o":159.2,"t":"2026-10-14T16:30:00Z","v":130914,"vw":158.882369},{"c":158.31,"h":158.83,"l":158.28,"n":6654,"o":158.58,"t":"2026-10-14T16:45:00Z","v":147507,"vw":158.546767},{"c":158.58,"h":158.83,"l":157.99,"n":6198,"o":158.3,"t":"2026-10-14T17:00:00Z","v":114422,"vw":158.476113},{"c":158.7,"h":159.12,"l":158.49,"n":6024,"o":158.5799,"t":"2026-10-14T17:15:00Z","v":103650,"vw":158.817802},{"c":158.54,"h":159.06,"l":158.46,"n":5842,"o":158.69,"t":"2026-10-14T17:30:00Z","v":90996,"vw":158.759678},{"c":158.81,"h":158.865,"l":158.46,"n":5712,"o":158.545,"t":"2026-10-14T17:45:00Z","v":82516,"vw":158.671014},{"c":158.88,"h":158.89,"l":158.57,"n":5675,"o":158.82,"t":"2026-10-14T18:00:00Z","v":92566,"vw":158.719494},{"c":159.055,"h":159.17,"l":158.86,"n":5298,"o":158.88,"t":"2026-10-14T18:15:00Z","v":89606,"vw":159.000087},{"c":159.0451,"h":159.39,"l":158.84,"n":5655,"o":159.05,"t":"2026-10-14T18:30:00Z","v":124094,"vw":159.072426},{"c":158.73,"h":159.31,"l":158.65,"n":7733,"o":159.045,"t":"2026-10-14T18:45:00Z","v":203341,"vw":159.011484},{"c":158.87,"h":159.03,"l":158.6,"n":6498,"o":158.725,"t":"2026-10-14T19:00:00Z","v":117763,"vw":158.824542},{"c":159.57,"h":159.64,"l":158.87,"n":9073,"o":158.87,"t":"2026-10-14T19:15:00Z","v":191020,"vw":159.257437},{"c":159.71,"h":159.98,"l":159.58,"n":9102,"o":159.58,"t":"2026-10-14T19:30:00Z","v":183268,"vw":159.787383},{"c":160.68,"h":160.75,"l":159.54,"n":28851,"o":159.71,"t":"2026-10-14T19:45:00Z","v":660329,"vw":160.20144},{"c":160.32,"h":160.68,"l":160,"n":173,"o":160.68,"t":"2026-10-14T20:00:00Z","v":1888776,"vw":160.679927},{"c":160.3,"h":160.68,"l":160,"n":99,"o":160.68,"t":"2026-10-14T20:15:00Z","v":5677,"vw":160.614264},{"c":160.3,"h":160.42,"l":160.08,"n":19,"o":160.27,"t":"2026-10-14T20:30:00Z","v":360,"vw":160.301564},{"c":160.49,"h":160.51,"l":160.3,"n":15,"o":160.49,"t":"2026-10-14T20:45:00Z","v":1226,"vw":160.332803},{"c":160.49,"h":160.51,"l":160.48,"n":13,"o":160.49,"t":"2026-10-14T21:00:00Z","v":409,"vw":160.492902},{"c":160.5,"h":160.51,"l":160.3,"n":26,"o":160.3001,"t":"2026-10-14T21:15:00Z","v":530,"vw":160.480977},{"c":160.59,"h":160.6,"l":160.3,"n":26,"o":160.51,"t":"2026-10-14T21:30:00Z","v":1622,"vw":160.348852},{"c":160.67,"h":160.67,"l":160.49,"n":22,"o":160.49,"t":"2026-10-14T21:45:00Z","v":542,"vw":160.55716},{"c":160.65,"h":160.66,"l":160.5,"n":18,"o":160.66,"t":"2026-10-14T22:00:00Z","v":348,"vw":160.609547},{"c":160.68,"h":160.68,"l":160.3673,"n":23,"o":160.3673,"t":"2026-10-14T22:15:00Z","v":936,"vw":160.528981},{"c":160.69,"h":160.7,"l":160.52,"n":6,"o":160.52,"t":"2026-10-14T22:30:00Z","v":388,"vw":160.690052},{"c":160.79,"h":160.8,"l":160.42,"n":46,"o":160.69,"t":"2026-10-14T22:45:00Z","v":1261,"vw":160.590473},{"c":160.655,"h":160.9,"l":160.655,"n":27,"o":160.77,"t":"2026-10-14T23:00:00Z","v":1521,"vw":160.781713},{"c":160.83,"h":160.9,"l":160.41,"n":32,"o":160.68,"t":"2026-10-14T23:15:00Z","v":3514,"vw":160.643957},{"c":160.79,"h":160.88,"l":160.68,"n":36,"o":160.8,"t":"2026-10-14T23:30:00Z","v":1049,"vw":160.768489},{"c":160.74,"h":160.89,"l":160.68,"n":26,"o":160.79,"t":"2026-10-14T23:45:00Z","v":366,"vw":160.798608},{"c":161.5,"h":161.5,"l":160,"n":255,"o":160.71,"t":"2026-10-15T08:00:00Z","v":9667,"vw":160.759879},{"c":162,"h":162.13,"l":161.71,"n":278,"o":161.81,"t":"2026-10-15T08:15:00Z","v":7956,"vw":161.878856},{"c":162,"h":162,"l":162,"n":6,"o":162,"t":"2026-10-15T08:30:00Z","v":157,"vw":162},{"c":162,"h":162.2,"l":161.7,"n":15,"o":161.7,"t":"2026-10-15T08:45:00Z","v":270,"vw":161.965873},{"c":161.97,"h":161.97,"l":161.7,"n":7,"o":161.75,"t":"2026-10-15T09:00:00Z","v":280,"vw":161.752222},{"c":162,"h":162,"l":161.98,"n":7,"o":161.9869,"t":"2026-10-15T09:15:00Z","v":436,"vw":161.980637},{"c":161.5,"h":161.52,"l":161.5,"n":3,"o":161.52,"t":"2026-10-15T09:30:00Z","v":72,"vw":161.515625},{"c":161.8,"h":161.82,"l":161.5,"n":11,"o":161.82,"t":"2026-10-15T09:45:00Z","v":415,"vw":161.558592},{"c":161.79,"h":161.9,"l":161.5,"n":8,"o":161.5,"t":"2026-10-15T10:00:00Z","v":154,"vw":161.739236},{"c":161.77,"h":161.77,"l":161.6,"n":30,"o":161.6,"t":"2026-10-15T10:30:00Z","v":1326,"vw":161.610638},{"c":161.77,"h":161.77,"l":161.52,"n":30,"o":161.68,"t":"2026-10-15T10:45:00Z","v":378,"vw":161.658621},{"c":161.681,"h":162,"l":161.53,"n":151,"o":161.53,"t":"2026-10-15T11:00:00Z","v":3702,"vw":161.739359},{"c":161.65,"h":161.95,"l":161.65,"n":108,"o":161.7,"t":"2026-10-15T11:15:00Z","v":1533,"vw":161.781822},{"c":161.7,"h":161.93,"l":161.65,"n":74,"o":161.82,"t":"2026-10-15T11:30:00Z","v":1491,"vw":161.781091},{"c":161.7881,"h":161.94,"l":161.7,"n":102,"o":161.84,"t":"2026-10-15T11:45:00Z","v":1606,"vw":161.833243},{"c":162.2,"h":162.2012,"l":161.8704,"n":97,"o":161.91,"t":"2026-10-15T12:00:00Z","v":1010,"vw":162.095206},{"c":162.5,"h":162.58,"l":162.29,"n":55,"o":162.29,"t":"2026-10-15T12:15:00Z","v":974,"vw":162.467194},{"c":162.63,"h":162.63,"l":161.9085,"n":89,"o":162.21,"t":"2026-10-15T12:30:00Z","v":1789,"vw":162.415881},{"c":162.7,"h":162.97,"l":162.4001,"n":40,"o":162.63,"t":"2026-10-15T12:45:00Z","v":745,"vw":162.628928},{"c":162.53,"h":162.89,"l":162.43,"n":72,"o":162.89,"t":"2026-10-15T13:00:00Z","v":1559,"vw":162.545386},{"c":163.1,"h":163.98,"l":162.5,"n":208,"o":162.555,"t":"2026-10-15T13:15:00Z","v":6479,"vw":163.215315},{"c":162.71,"h":165.6,"l":162.31,"n":19823,"o":163.24,"t":"2026-10-15T13:30:00Z","v":706320,"vw":164.269685},{"c":163.99,"h":164.29,"l":162.51,"n":11915,"o":162.69,"t":"2026-10-15T13:45:00Z","v":319753,"vw":163.571331},{"c":166.135,"h":166.28,"l":163.75,"n":11923,"o":163.965,"t":"2026-10-15T14:00:00Z","v":317062,"vw":165.05127},{"c":166.685,"h":166.685,"l":165.92,"n":11700,"o":166.16,"t":"2026-10-15T14:15:00Z","v":262125,"vw":166.302333},{"c":166.81,"h":167.34,"l":166.26,"n":11480,"o":166.685,"t":"2026-10-15T14:30:00Z","v":286036,"vw":166.708815},{"c":167.555,"h":167.73,"l":166.25,"n":9529,"o":166.81,"t":"2026-10-15T14:45:00Z","v":290856,"vw":166.910843},{"c":168.07,"h":168.49,"l":167.47,"n":8842,"o":167.555,"t":"2026-10-15T15:00:00Z","v":206890,"vw":168.004734},{"c":167.89,"h":168.286,"l":167.75,"n":8008,"o":168.065,"t":"2026-10-15T15:15:00Z","v":189054,"vw":167.99919},{"c":167.875,"h":168.08,"l":167.21,"n":5427,"o":167.885,"t":"2026-10-15T15:30:00Z","v":119159,"vw":167.726105},{"c":167.96,"h":168.15,"l":167.77,"n":5526,"o":167.87,"t":"2026-10-15T15:45:00Z","v":110519,"vw":167.979022},{"c":167.67,"h":168.11,"l":167.54,"n":6102,"o":167.95,"t":"2026-10-15T16:00:00Z","v":142653,"vw":167.84125},{"c":167.54,"h":167.97,"l":167.51,"n":5374,"o":167.68,"t":"2026-10-15T16:15:00Z","v":107020,"vw":167.698567},{"c":167.49,"h":167.62,"l":167.15,"n":5820,"o":167.545,"t":"2026-10-15T16:30:00Z","v":131965,"vw":167.407429},{"c":167.28,"h":167.49,"l":167.115,"n":5196,"o":167.49,"t":"2026-10-15T16:45:00Z","v":109542,"vw":167.354945},{"c":166.94,"h":167.05,"l":166.845,"n":1464,"o":166.94,"t":"2026-10-15T18:00:00Z","v":47741,"vw":166.938881},{"c":166.91,"h":167.12,"l":166.81,"n":7315,"o":166.95,"t":"2026-10-15T18:15:00Z","v":263202,"vw":167.003121},{"c":166.75,"h":167.05,"l":166.7,"n":5578,"o":166.915,"t":"2026-10-15T18:30:00Z","v":142975,"vw":166.880026},{"c":166.991,"h":167.05,"l":166.68,"n":6078,"o":166.75,"t":"2026-10-15T18:45:00Z","v":169617,"vw":166.920558},{"c":166.69,"h":167.03,"l":166.61,"n":7082,"o":167,"t":"2026-10-15T19:00:00Z","v":153759,"vw":166.84508},{"c":166.005,"h":166.7,"l":166,"n":7755,"o":166.69,"t":"2026-10-15T19:15:00Z","v":203050,"vw":166.429682},{"c":166.6,"h":166.73,"l":165.9,"n":12194,"o":166.01,"t":"2026-10-15T19:30:00Z","v":314782,"vw":166.321691},{"c":165.8,"h":166.63,"l":165.52,"n":30627,"o":166.58,"t":"2026-10-15T19:45:00Z","v":985726,"vw":165.951276},{"c":165.2509,"h":165.8,"l":165,"n":191,"o":165.8,"t":"2026-10-15T20:00:00Z","v":1230707,"vw":165.799915},{"c":166,"h":166,"l":165.0565,"n":20,"o":165.5,"t":"2026-10-15T20:15:00Z","v":352,"vw":165.639404},{"c":165.1634,"h":165.1634,"l":165.1634,"n":1,"o":165.1634,"t":"2026-10-15T20:30:00Z","v":10,"vw":165.1634}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.15,"strike":258.2734535697811,"iv":6.028077888293788,"gamma":0.003418921083001529,"theta":-4.638253128488608,"vega":0.014953316378336684,"rho":0.0003823691328578599,"breakevenPct":57.67624883586867},{"delta":0.15,"premium":0.6113721620256889,"strike":175.08223648383284,"iv":0.9775829477920692,"gamma":0.04517717473951096,"theta":-0.9868243984046843,"vega":0.02009926733502588,"rho":0.0006264229574095357,"breakevenPct":6.37563082732526},{"delta":0.2,"premium":0.7292113398417858,"strike":171.02021443124056,"iv":0.7809082203839384,"gamma":0.042077339786313554,"theta":-0.9625301772232767,"vega":0.023862517838785575,"rho":0.0008558911973628646,"breakevenPct":3.987581855957407},{"delta":0.25,"premium":1.5874659096546102,"strike":173.73534877999623,"iv":1.330785343422023,"gamma":0.03695588120489157,"theta":-1.840186084964519,"vega":0.02707236804372425,"rho":0.0010533421330807544,"breakevenPct":6.151129541805785},{"delta":0.3,"premium":1.1838583125165563,"strike":168.76850409380793,"iv":0.7518681093853006,"gamma":0.06439569816427389,"theta":-1.1499036377287262,"vega":0.02963500284319097,"rho":0.001281567636170837,"breakevenPct":2.8995300449884818},{"delta":0.35,"premium":1.749379634033422,"strike":168.3525226552745,"iv":0.893929329852826,"gamma":0.04894803581480265,"theta":-1.4528491784572772,"vega":0.03165465572151374,"rho":0.0014860323085981427,"breakevenPct":2.9900706144992992},{"delta":0.4,"premium":1.5322946961822117,"strike":166.66583575694577,"iv":0.6405917683767874,"gamma":0.07131727540732198,"theta":-1.0898029587766414,"vega":0.03300751155590817,"rho":0.0017105308314649388,"breakevenPct":1.8374109839879593},{"delta":0.45,"premium":1.8496636771300454,"strike":165.96681614349777,"iv":0.6421713004484306,"gamma":0.07150762331838564,"theta":-1.1063596412556056,"vega":0.034233183856502244,"rho":0.0019204961221318318,"breakevenPct":1.606336404208083},{"delta":0.5,"premium":2.562593984962406,"strike":165.30827067669173,"iv":0.7610142857142858,"gamma":0.060744360902255636,"theta":-1.3206443609022556,"vega":0.0345,"rho":0.0021251680483080513,"breakevenPct":1.6392643053207556},{"delta":0.55,"premium":2.5262048192771087,"strike":164.57590361445781,"iv":0.6421686746987952,"gamma":0.07145542168674698,"theta":-1.1079349397590361,"vega":0.03418795180722892,"rho":0.0023484264956917006,"breakevenPct":1.1738123783688974},{"delta":0.6,"premium":3.5529605263157853,"strike":163.60526315789474,"iv":0.7844144736842096,"gamma":0.057444736842105326,"theta":-1.3197526315789458,"vega":0.03340263157894737,"rho":0.0025448453970656525,"breakevenPct":1.2077879749451375},{"delta":0.65,"premium":3.55105633802817,"strike":163.00516431924882,"iv":0.6710147887323944,"gamma":0.06586291079812205,"theta":-1.079524178403756,"vega":0.03196267605633803,"rho":0.0027670703743633476,"breakevenPct":0.8432986105135812},{"delta":0.7,"premium":5.129166666666684,"strike":161.5,"iv":0.8588083333333363,"gamma":0.0474833333333331,"theta":-1.3026666666666713,"vega":0.030083333333333333,"rho":0.0029489961515334734,"breakevenPct":0.887464575485057},{"delta":0.75,"premium":8.789743589743624,"strike":158.1282051282051,"iv":1.3023230769230825,"gamma":0.029135897435897243,"theta":-1.8004000000000073,"vega":0.027430769230769227,"rho":0.003074943962961638,"breakevenPct":1.0623108497092748},{"delta":0.8,"premium":13.933012994841244,"strike":153.09718462302408,"iv":1.8518011458013093,"gamma":0.018250863831532117,"theta":-2.27854395685247,"vega":0.02394108612839137,"rho":0.0031489198934385363,"breakevenPct":1.1302731827180312},{"delta":0.85,"premium":20.163072287797245,"strike":146.68063980151913,"iv":2.36393992171681,"gamma":0.011588565464248551,"theta":-2.4347408708717753,"vega":0.019864835251015612,"rho":0.003199599689900963,"breakevenPct":1.0173634650996435},{"delta":0.9,"premium":23.25569709117174,"strike":142.90239054904984,"iv":2.3007989004650744,"gamma":0.008990454388588951,"theta":-1.785967978357574,"vega":0.014958687550053492,"rho":0.0033373020115435624,"breakevenPct":0.6022445894317958}],"put":[{"delta":0.1,"premium":2.0361571777023477,"strike":126.12886077696609,"iv":4.542982092658538,"gamma":0.007390280340492755,"theta":-3.489265549964726,"vega":0.014958601451578814,"rho":-0.0004941735647852073,"breakevenPct":24.86670557807375},{"delta":0.15,"premium":1.956246359462663,"strike":143.93753640537338,"iv":2.7672525338576834,"gamma":0.009998212116251548,"theta":-2.8240129537523964,"vega":0.01987323760060321,"rho":-0.0007120714842828974,"breakevenPct":14.035863850035355},{"delta":0.2,"premium":0.5173770838960912,"strike":161.50859564865056,"iv":0.5273881831139025,"gamma":0.0711768053324858,"theta":-0.6406077148830664,"vega":0.024110827817896748,"rho":-0.0008873326669415652,"breakevenPct":2.5260932114775536},{"delta":0.25,"premium":0.9096515140282297,"strike":161.43320808470213,"iv":0.6902418741167938,"gamma":0.06483633143822173,"theta":-0.9621186228737446,"vega":0.02707691830114475,"rho":-0.0011286786984567936,"breakevenPct":2.809244317643075},{"delta":0.3,"premium":1.025293899430679,"strike":162.5898236603416,"iv":0.6055617771933989,"gamma":0.06799252435832835,"theta":-0.9099457059901501,"vega":0.029891628783256602,"rho":-0.001344101901686867,"breakevenPct":2.1789756320644225},{"delta":0.35,"premium":1.1364655986113161,"strike":163.47588662976173,"iv":0.5518264361352161,"gamma":0.08256808292841364,"theta":-0.8905665812618364,"vega":0.03155293811161327,"rho":-0.0015760040406315914,"breakevenPct":1.7098091761549918},{"delta":0.4,"premium":1.2857435399125463,"strike":164.11405168069962,"iv":0.5218276416342575,"gamma":0.08707253046992453,"theta":-0.8750117863415321,"vega":0.032920682516759135,"rho":-0.0018002527136403972,"breakevenPct":1.413807089956323},{"delta":0.45,"premium":1.2434210526315788,"strike":164.76315789473685,"iv":0.41879736842105253,"gamma":0.10962105263157897,"theta":-0.7082921052631578,"vega":0.034181578947368424,"rho":-0.0020167346696924235,"breakevenPct":0.9951739658391128},{"delta":0.5,"premium":1.3054516758576442,"strike":165.21453780228705,"iv":0.3792045700501403,"gamma":0.12341561629933492,"theta":-0.6528042713171949,"vega":0.03399947918242136,"rho":-0.0022437197994543134,"breakevenPct":0.7594381525026789},{"delta":0.55,"premium":1.252819066141668,"strike":165.52218093385832,"iv":0.31274530031090797,"gamma":0.1498739103079805,"theta":-0.527880167748189,"vega":0.03397869714408388,"rho":-0.0024662174666461034,"breakevenPct":0.5413052360773273},{"delta":0.6,"premium":2.3521945276158345,"strike":166.33147720246197,"iv":0.4968553722665172,"gamma":0.09029812216348768,"theta":-0.820115167696433,"vega":0.033308253628164246,"rho":-0.0027129474861013756,"breakevenPct":0.7169368789658442},{"delta":0.65,"premium":2.1797058823529425,"strike":166.5670588235294,"iv":0.3974752941176473,"gamma":0.11350823529411759,"theta":-0.6232470588235298,"vega":0.03202470588235294,"rho":-0.002933736740302077,"breakevenPct":0.46986624084000483},{"delta":0.7,"premium":3.2231481481481477,"strike":167.57407407407408,"iv":0.5108333333333334,"gamma":0.07865185185185186,"theta":-0.7544703703703705,"vega":0.02998888888888889,"rho":-0.003181036946089251,"breakevenPct":0.49192137851005713},{"delta":0.75,"premium":3.483163265306122,"strike":168.04489795918366,"iv":0.48068163265306124,"gamma":0.07635306122448979,"theta":-0.6474142857142857,"vega":0.027369387755102042,"rho":-0.003409352475927911,"breakevenPct":0.3642848876460826},{"delta":0.8,"premium":2.7988461538461498,"strike":167.65846153846152,"iv":0.3350092307692303,"gamma":0.09886307692307705,"theta":-0.39163538461538394,"vega":0.024229230769230767,"rho":-0.0036142260418725067,"breakevenPct":0.18392974193109013},{"delta":0.85,"premium":12.614278822413674,"strike":177.3829783425055,"iv":0.9040803160394479,"gamma":0.05138313794504132,"theta":-0.6910106106966886,"vega":0.01999960976033492,"rho":-0.004090389218641364,"breakevenPct":0.2389757536525512},{"delta":0.9,"premium":55.68723938512622,"strike":220.1465956090193,"iv":3.1303457887836696,"gamma":0.02491686291779576,"theta":-1.6993106694697042,"vega":0.014502960091845474,"rho":-0.005446746256663091,"breakevenPct":0.4262710601179908}]},"raw":{"call":[{"delta":0.1,"premium":2.15,"strike":258.2734535697811,"iv":6.028077888293788,"gamma":0.003418921083001529,"theta":-4.638253128488608,"vega":0.014953316378336684,"rho":0.0003823691328578599,"breakevenPct":57.67624883586867},{"delta":0.15,"premium":0.6113721620256889,"strike":175.08223648383284,"iv":0.9775829477920692,"gamma":0.04517717473951096,"theta":-0.9868243984046843,"vega":0.02009926733502588,"rho":0.0006264229574095357,"breakevenPct":6.37563082732526},{"delta":0.2,"premium":0.7292113398417858,"strike":171.02021443124056,"iv":0.7809082203839384,"gamma":0.042077339786313554,"theta":-0.9625301772232767,"vega":0.023862517838785575,"rho":0.0008558911973628646,"breakevenPct":3.987581855957407},{"delta":0.25,"premium":1.5874659096546102,"strike":173.73534877999623,"iv":1.330785343422023,"gamma":0.03695588120489157,"theta":-1.840186084964519,"vega":0.02707236804372425,"rho":0.0010533421330807544,"breakevenPct":6.151129541805785},{"delta":0.3,"premium":1.1838583125165563,"strike":168.76850409380793,"iv":0.7518681093853006,"gamma":0.06439569816427389,"theta":-1.1499036377287262,"vega":0.02963500284319097,"rho":0.001281567636170837,"breakevenPct":2.8995300449884818},{"delta":0.35,"premium":1.749379634033422,"strike":168.3525226552745,"iv":0.893929329852826,"gamma":0.04894803581480265,"theta":-1.4528491784572772,"vega":0.03165465572151374,"rho":0.0014860323085981427,"breakevenPct":2.9900706144992992},{"delta":0.4,"premium":1.5322946961822117,"strike":166.66583575694577,"iv":0.6405917683767874,"gamma":0.07131727540732198,"theta":-1.0898029587766414,"vega":0.03300751155590817,"rho":0.0017105308314649388,"breakevenPct":1.8374109839879593},{"delta":0.45,"premium":1.8496636771300454,"strike":165.96681614349777,"iv":0.6421713004484306,"gamma":0.07150762331838564,"theta":-1.1063596412556056,"vega":0.034233183856502244,"rho":0.0019204961221318318,"breakevenPct":1.606336404208083},{"delta":0.5,"premium":2.562593984962406,"strike":165.30827067669173,"iv":0.7610142857142858,"gamma":0.060744360902255636,"theta":-1.3206443609022556,"vega":0.0345,"rho":0.0021251680483080513,"breakevenPct":1.6392643053207556},{"delta":0.55,"premium":2.5262048192771087,"strike":164.57590361445781,"iv":0.6421686746987952,"gamma":0.07145542168674698,"theta":-1.1079349397590361,"vega":0.03418795180722892,"rho":0.0023484264956917006,"breakevenPct":1.1738123783688974},{"delta":0.6,"premium":3.5529605263157853,"strike":163.60526315789474,"iv":0.7844144736842096,"gamma":0.057444736842105326,"theta":-1.3197526315789458,"vega":0.03340263157894737,"rho":0.0025448453970656525,"breakevenPct":1.2077879749451375},{"delta":0.65,"premium":3.55105633802817,"strike":163.00516431924882,"iv":0.6710147887323944,"gamma":0.06586291079812205,"theta":-1.079524178403756,"vega":0.03196267605633803,"rho":0.0027670703743633476,"breakevenPct":0.8432986105135812},{"delta":0.7,"premium":5.129166666666684,"strike":161.5,"iv":0.8588083333333363,"gamma":0.0474833333333331,"theta":-1.3026666666666713,"vega":0.030083333333333333,"rho":0.0029489961515334734,"breakevenPct":0.887464575485057},{"delta":0.75,"premium":8.789743589743624,"strike":158.1282051282051,"iv":1.3023230769230825,"gamma":0.029135897435897243,"theta":-1.8004000000000073,"vega":0.027430769230769227,"rho":0.003074943962961638,"breakevenPct":1.0623108497092748},{"delta":0.8,"premium":13.933012994841244,"strike":153.09718462302408,"iv":1.8518011458013093,"gamma":0.018250863831532117,"theta":-2.27854395685247,"vega":0.02394108612839137,"rho":0.0031489198934385363,"breakevenPct":1.1302731827180312},{"delta":0.85,"premium":20.163072287797245,"strike":146.68063980151913,"iv":2.36393992171681,"gamma":0.011588565464248551,"theta":-2.4347408708717753,"vega":0.019864835251015612,"rho":0.003199599689900963,"breakevenPct":1.0173634650996435},{"delta":0.9,"premium":23.25569709117174,"strike":142.90239054904984,"iv":2.3007989004650744,"gamma":0.008990454388588951,"theta":-1.785967978357574,"vega":0.014958687550053492,"rho":0.0033373020115435624,"breakevenPct":0.6022445894317958}],"put":[{"delta":0.1,"premium":2.0361571777023477,"strike":126.12886077696609,"iv":4.542982092658538,"gamma":0.007390280340492755,"theta":-3.489265549964726,"vega":0.014958601451578814,"rho":-0.0004941735647852073,"breakevenPct":24.86670557807375},{"delta":0.15,"premium":1.956246359462663,"strike":143.93753640537338,"iv":2.7672525338576834,"gamma":0.009998212116251548,"theta":-2.8240129537523964,"vega":0.01987323760060321,"rho":-0.0007120714842828974,"breakevenPct":14.035863850035355},{"delta":0.2,"premium":0.5173770838960912,"strike":161.50859564865056,"iv":0.5273881831139025,"gamma":0.0711768053324858,"theta":-0.6406077148830664,"vega":0.024110827817896748,"rho":-0.0008873326669415652,"breakevenPct":2.5260932114775536},{"delta":0.25,"premium":0.9096515140282297,"strike":161.43320808470213,"iv":0.6902418741167938,"gamma":0.06483633143822173,"theta":-0.9621186228737446,"vega":0.02707691830114475,"rho":-0.0011286786984567936,"breakevenPct":2.809244317643075},{"delta":0.3,"premium":1.025293899430679,"strike":162.5898236603416,"iv":0.6055617771933989,"gamma":0.06799252435832835,"theta":-0.9099457059901501,"vega":0.029891628783256602,"rho":-0.001344101901686867,"breakevenPct":2.1789756320644225},{"delta":0.35,"premium":1.1364655986113161,"strike":163.47588662976173,"iv":0.5518264361352161,"gamma":0.08256808292841364,"theta":-0.8905665812618364,"vega":0.03155293811161327,"rho":-0.0015760040406315914,"breakevenPct":1.7098091761549918},{"delta":0.4,"premium":1.2857435399125463,"strike":164.11405168069962,"iv":0.5218276416342575,"gamma":0.08707253046992453,"theta":-0.8750117863415321,"vega":0.032920682516759135,"rho":-0.0018002527136403972,"breakevenPct":1.413807089956323},{"delta":0.45,"premium":1.2434210526315788,"strike":164.76315789473685,"iv":0.41879736842105253,"gamma":0.10962105263157897,"theta":-0.7082921052631578,"vega":0.034181578947368424,"rho":-0.0020167346696924235,"breakevenPct":0.9951739658391128},{"delta":0.5,"premium":1.3054516758576442,"strike":165.21453780228705,"iv":0.3792045700501403,"gamma":0.12341561629933492,"theta":-0.6528042713171949,"vega":0.03399947918242136,"rho":-0.0022437197994543134,"breakevenPct":0.7594381525026789},{"delta":0.55,"premium":1.252819066141668,"strike":165.52218093385832,"iv":0.31274530031090797,"gamma":0.1498739103079805,"theta":-0.527880167748189,"vega":0.03397869714408388,"rho":-0.0024662174666461034,"breakevenPct":0.5413052360773273},{"delta":0.6,"premium":2.3521945276158345,"strike":166.33147720246197,"iv":0.4968553722665172,"gamma":0.09029812216348768,"theta":-0.820115167696433,"vega":0.033308253628164246,"rho":-0.0027129474861013756,"breakevenPct":0.7169368789658442},{"delta":0.65,"premium":2.1797058823529425,"strike":166.5670588235294,"iv":0.3974752941176473,"gamma":0.11350823529411759,"theta":-0.6232470588235298,"vega":0.03202470588235294,"rho":-0.002933736740302077,"breakevenPct":0.46986624084000483},{"delta":0.7,"premium":3.2231481481481477,"strike":167.57407407407408,"iv":0.5108333333333334,"gamma":0.07865185185185186,"theta":-0.7544703703703705,"vega":0.02998888888888889,"rho":-0.003181036946089251,"breakevenPct":0.49192137851005713},{"delta":0.75,"premium":3.483163265306122,"strike":168.04489795918366,"iv":0.48068163265306124,"gamma":0.07635306122448979,"theta":-0.6474142857142857,"vega":0.027369387755102042,"rho":-0.003409352475927911,"breakevenPct":0.3642848876460826},{"delta":0.8,"premium":2.7988461538461498,"strike":167.65846153846152,"iv":0.3350092307692303,"gamma":0.09886307692307705,"theta":-0.39163538461538394,"vega":0.024229230769230767,"rho":-0.0036142260418725067,"breakevenPct":0.18392974193109013},{"delta":0.85,"premium":12.614278822413674,"strike":177.3829783425055,"iv":0.9040803160394479,"gamma":0.05138313794504132,"theta":-0.6910106106966886,"vega":0.01999960976033492,"rho":-0.004090389218641364,"breakevenPct":0.2389757536525512},{"delta":0.9,"premium":55.68723938512622,"strike":220.1465956090193,"iv":3.1303457887836696,"gamma":0.02491686291779576,"theta":-1.6993106694697042,"vega":0.014502960091845474,"rho":-0.005446746256663091,"breakevenPct":0.4262710601179908}]}},"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"}}