{"symbol":"MSTR","url":"https://intraalpha.com/companies/MSTR","capturedAt":"2026-10-15T20:33:41.158Z","state":"ready","quote":{"symbol":"MSTR","last_price":151.1702,"prev_close":143.24,"regular_close":151.29,"change":7.9302,"change_pct":5.5363,"regular_change":8.05,"regular_change_pct":5.6199,"extended_change":-0.1198,"extended_change_pct":-0.0792,"bid":151.15,"ask":151.24,"bid_size":100,"ask_size":100,"volume":19728018,"vwap":145.296281,"open":137.74,"high":151.33,"low":134.892,"close":151.29,"trade_count":299922,"last_trade_at":"2026-10-15T20:32:40.934445778Z","last_quote_at":"2026-10-15T20:33:29.381687939Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:36.647100974-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MSTR","fetched_at":"2026-10-15T20:33:39.937736+00:00","name":"MicroStrategy Incorporated","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"MicroStrategy Incorporated provides global business analysis software and services. The company is headquartered in Tysons Corner, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":60654559000,"ebitda":-36354969600,"pe_ratio":null,"peg_ratio":2.85,"book_value":83.12,"dividend_per_share":null,"dividend_yield":null,"eps":-93.26,"revenue_ttm":498347000,"gross_profit_ttm":336887000,"profit_margin":0,"operating_margin_ttm":-68.08,"return_on_assets_ttm":-0.387,"return_on_equity_ttm":-0.636,"quarterly_earnings_growth":-0.775,"quarterly_revenue_growth":0.069,"analyst_target_price":237.8,"analyst_number":2,"beta":3.571,"fifty_two_week_high":306.16,"fifty_two_week_low":81.81,"fifty_day_ma":133.07,"two_hundred_day_ma":135.72,"shares_outstanding":403807000,"forward_pe":6.79,"price_to_sales":121.71,"price_to_book":2.152,"ev_to_revenue":171.05,"ev_to_ebitda":179.17},"bars":[{"c":152.3,"h":153.42,"l":150.35,"n":10127,"o":152.69,"t":"2026-10-08T08:00:00Z","v":319569,"vw":151.61277},{"c":152.65,"h":152.75,"l":150.53,"n":548,"o":152.46,"t":"2026-10-08T08:05:00Z","v":15301,"vw":152.23117},{"c":152.32,"h":152.56,"l":152.29,"n":115,"o":152.5,"t":"2026-10-08T08:10:00Z","v":5823,"vw":152.337158},{"c":152.8,"h":152.81,"l":152.32,"n":176,"o":152.32,"t":"2026-10-08T08:15:00Z","v":7704,"vw":152.603456},{"c":152.58,"h":152.8751,"l":152.3,"n":148,"o":152.8751,"t":"2026-10-08T08:20:00Z","v":5936,"vw":152.506262},{"c":152.68,"h":152.68,"l":152.3284,"n":111,"o":152.6,"t":"2026-10-08T08:25:00Z","v":3418,"vw":152.513454},{"c":152.37,"h":152.52,"l":152.15,"n":119,"o":152.52,"t":"2026-10-08T08:30:00Z","v":3326,"vw":152.369927},{"c":152.09,"h":152.3,"l":151.94,"n":313,"o":152.3,"t":"2026-10-08T08:35:00Z","v":37398,"vw":152.068062},{"c":152,"h":152.1,"l":151.89,"n":136,"o":151.94,"t":"2026-10-08T08:40:00Z","v":7191,"vw":151.976295},{"c":152,"h":152.21,"l":151.97,"n":94,"o":152.15,"t":"2026-10-08T08:45:00Z","v":4004,"vw":152.028659},{"c":151.77,"h":151.99,"l":151.77,"n":61,"o":151.85,"t":"2026-10-08T08:50:00Z","v":2207,"vw":151.802639},{"c":151.83,"h":151.83,"l":151.58,"n":78,"o":151.63,"t":"2026-10-08T08:55:00Z","v":3511,"vw":151.662135},{"c":152.2,"h":152.2,"l":152,"n":86,"o":152,"t":"2026-10-08T09:00:00Z","v":4465,"vw":152.08462},{"c":152.94,"h":153.02,"l":152.8,"n":238,"o":152.8,"t":"2026-10-08T09:05:00Z","v":6245,"vw":152.927267},{"c":152.95,"h":153.02,"l":152.73,"n":152,"o":152.86,"t":"2026-10-08T09:10:00Z","v":7986,"vw":152.942172},{"c":152.88,"h":152.88,"l":152.33,"n":81,"o":152.88,"t":"2026-10-08T09:15:00Z","v":2414,"vw":152.75459},{"c":152.62,"h":152.62,"l":152.5,"n":32,"o":152.59,"t":"2026-10-08T09:20:00Z","v":821,"vw":152.580317},{"c":152.85,"h":152.85,"l":152.85,"n":26,"o":152.85,"t":"2026-10-08T09:25:00Z","v":409,"vw":152.85},{"c":153.1,"h":153.34,"l":152.9985,"n":167,"o":152.9985,"t":"2026-10-08T09:30:00Z","v":6457,"vw":153.251309},{"c":153.57,"h":153.7,"l":153.38,"n":253,"o":153.38,"t":"2026-10-08T09:35:00Z","v":7702,"vw":153.535503},{"c":153.77,"h":153.8,"l":153.51,"n":135,"o":153.51,"t":"2026-10-08T09:40:00Z","v":3838,"vw":153.660096},{"c":153.52,"h":153.52,"l":153.4,"n":37,"o":153.48,"t":"2026-10-08T09:45:00Z","v":904,"vw":153.482376},{"c":153.5,"h":153.5,"l":153.31,"n":47,"o":153.45,"t":"2026-10-08T09:50:00Z","v":1713,"vw":153.425535},{"c":153.6428,"h":153.6428,"l":153.37,"n":64,"o":153.37,"t":"2026-10-08T09:55:00Z","v":1276,"vw":153.520804},{"c":153.8,"h":153.8,"l":153.5,"n":108,"o":153.62,"t":"2026-10-08T10:00:00Z","v":3894,"vw":153.656265},{"c":153.4,"h":153.95,"l":153.4,"n":139,"o":153.95,"t":"2026-10-08T10:05:00Z","v":4306,"vw":153.703698},{"c":153.45,"h":153.45,"l":153.152,"n":32,"o":153.3,"t":"2026-10-08T10:10:00Z","v":2249,"vw":153.220345},{"c":153.05,"h":153.31,"l":153.05,"n":114,"o":153.31,"t":"2026-10-08T10:15:00Z","v":3778,"vw":153.11372},{"c":153.2,"h":153.2,"l":153,"n":88,"o":153,"t":"2026-10-08T10:20:00Z","v":4777,"vw":153.016985},{"c":152.15,"h":152.94,"l":152.15,"n":287,"o":152.94,"t":"2026-10-08T10:25:00Z","v":6626,"vw":152.591479},{"c":151.98,"h":152.4,"l":151.9,"n":284,"o":152.25,"t":"2026-10-08T10:30:00Z","v":23502,"vw":152.147007},{"c":151.51,"h":151.94,"l":151.49,"n":332,"o":151.9,"t":"2026-10-08T10:35:00Z","v":11809,"vw":151.616545},{"c":151.44,"h":151.73,"l":151,"n":518,"o":151.68,"t":"2026-10-08T10:40:00Z","v":25241,"vw":151.483931},{"c":151.55,"h":151.76,"l":151.31,"n":215,"o":151.76,"t":"2026-10-08T10:45:00Z","v":6139,"vw":151.464978},{"c":151.63,"h":151.75,"l":151.2757,"n":107,"o":151.6,"t":"2026-10-08T10:50:00Z","v":4931,"vw":151.478732},{"c":151.49,"h":151.63,"l":151.3765,"n":130,"o":151.63,"t":"2026-10-08T10:55:00Z","v":4961,"vw":151.493633},{"c":150.93,"h":151.55,"l":150.6,"n":1162,"o":151.54,"t":"2026-10-08T11:00:00Z","v":74547,"vw":150.895541},{"c":150.57,"h":151.269,"l":150.52,"n":682,"o":150.94,"t":"2026-10-08T11:05:00Z","v":45323,"vw":150.753804},{"c":150.2,"h":150.71,"l":150.1,"n":937,"o":150.6,"t":"2026-10-08T11:10:00Z","v":65527,"vw":150.422327},{"c":150.6741,"h":150.79,"l":150.26,"n":362,"o":150.45,"t":"2026-10-08T11:15:00Z","v":13640,"vw":150.604969},{"c":151.2,"h":151.44,"l":150.6,"n":257,"o":150.67,"t":"2026-10-08T11:20:00Z","v":16605,"vw":150.896824},{"c":151.01,"h":151.28,"l":150.82,"n":122,"o":151.19,"t":"2026-10-08T11:25:00Z","v":5159,"vw":150.994082},{"c":150.31,"h":151.5,"l":150.31,"n":378,"o":151.0624,"t":"2026-10-08T11:30:00Z","v":13071,"vw":151.041859},{"c":150.5,"h":150.77,"l":150.26,"n":382,"o":150.35,"t":"2026-10-08T11:35:00Z","v":19214,"vw":150.412953},{"c":150.83,"h":151.5,"l":150.8,"n":266,"o":150.8,"t":"2026-10-08T11:40:00Z","v":14632,"vw":151.087731},{"c":150.8,"h":151.0477,"l":150.6011,"n":129,"o":150.83,"t":"2026-10-08T11:45:00Z","v":7585,"vw":150.79327},{"c":150.7518,"h":151.0121,"l":150.7,"n":134,"o":150.7,"t":"2026-10-08T11:50:00Z","v":5190,"vw":150.836534},{"c":150.51,"h":150.9999,"l":150.4,"n":203,"o":150.9999,"t":"2026-10-08T11:55:00Z","v":6916,"vw":150.489243},{"c":150.44,"h":150.72,"l":150.32,"n":306,"o":150.56,"t":"2026-10-08T12:00:00Z","v":18577,"vw":150.454635},{"c":150.65,"h":150.71,"l":150.1,"n":516,"o":150.49,"t":"2026-10-08T12:05:00Z","v":23225,"vw":150.335862},{"c":150.5,"h":150.61,"l":150.36,"n":212,"o":150.57,"t":"2026-10-08T12:10:00Z","v":14745,"vw":150.458662},{"c":150.49,"h":150.7,"l":150.25,"n":340,"o":150.45,"t":"2026-10-08T12:15:00Z","v":21636,"vw":150.44601},{"c":150.69,"h":150.88,"l":150.4,"n":216,"o":150.4,"t":"2026-10-08T12:20:00Z","v":12731,"vw":150.650474},{"c":150.8,"h":151,"l":150.5,"n":147,"o":150.5,"t":"2026-10-08T12:25:00Z","v":5978,"vw":150.70938},{"c":150.52,"h":150.83,"l":150.3,"n":189,"o":150.83,"t":"2026-10-08T12:30:00Z","v":8027,"vw":150.597726},{"c":150.25,"h":150.46,"l":150.25,"n":249,"o":150.34,"t":"2026-10-08T12:35:00Z","v":12541,"vw":150.308418},{"c":150.3,"h":150.35,"l":150.2,"n":290,"o":150.35,"t":"2026-10-08T12:40:00Z","v":16269,"vw":150.277217},{"c":149.85,"h":150.3,"l":149.79,"n":1536,"o":150.3,"t":"2026-10-08T12:45:00Z","v":62658,"vw":149.982603},{"c":149.8368,"h":150.25,"l":149.69,"n":1177,"o":149.86,"t":"2026-10-08T12:50:00Z","v":57567,"vw":149.863593},{"c":149.75,"h":150,"l":149.7,"n":409,"o":149.99,"t":"2026-10-08T12:55:00Z","v":21424,"vw":149.863889},{"c":149.675,"h":149.8817,"l":149.2,"n":754,"o":149.7,"t":"2026-10-08T13:00:00Z","v":36852,"vw":149.515652},{"c":150.33,"h":150.5,"l":149.72,"n":548,"o":149.83,"t":"2026-10-08T13:05:00Z","v":28391,"vw":150.086265},{"c":150.59,"h":150.98,"l":150.25,"n":381,"o":150.37,"t":"2026-10-08T13:10:00Z","v":19127,"vw":150.641654},{"c":150.731,"h":150.9,"l":150.53,"n":283,"o":150.53,"t":"2026-10-08T13:15:00Z","v":18901,"vw":150.732565},{"c":150.6,"h":151.0895,"l":150.6,"n":389,"o":150.8,"t":"2026-10-08T13:20:00Z","v":16828,"vw":150.887155},{"c":150.38,"h":150.6237,"l":150.02,"n":793,"o":150.6,"t":"2026-10-08T13:25:00Z","v":24498,"vw":150.266052},{"c":149.41,"h":151.77,"l":149.16,"n":10411,"o":150.34,"t":"2026-10-08T13:30:00Z","v":712178,"vw":150.220157},{"c":148.2999,"h":149.4293,"l":147.9245,"n":11803,"o":149.4293,"t":"2026-10-08T13:35:00Z","v":607923,"vw":148.605592},{"c":148.42,"h":148.8961,"l":147.8201,"n":7291,"o":148.26,"t":"2026-10-08T13:40:00Z","v":471400,"vw":148.280396},{"c":149.375,"h":149.375,"l":147.775,"n":5384,"o":148.45,"t":"2026-10-08T13:45:00Z","v":352258,"vw":148.467911},{"c":149.33,"h":149.8,"l":148.98,"n":4794,"o":149.41,"t":"2026-10-08T13:50:00Z","v":287652,"vw":149.404662},{"c":149.87,"h":149.87,"l":149.15,"n":3438,"o":149.3,"t":"2026-10-08T13:55:00Z","v":180297,"vw":149.490424},{"c":150.255,"h":150.35,"l":149.47,"n":3861,"o":149.78,"t":"2026-10-08T14:00:00Z","v":218701,"vw":149.880474},{"c":150.64,"h":151.38,"l":150.27,"n":5748,"o":150.2968,"t":"2026-10-08T14:05:00Z","v":351261,"vw":150.902114},{"c":151.195,"h":151.32,"l":150.46,"n":3137,"o":150.63,"t":"2026-10-08T14:10:00Z","v":234225,"vw":150.901514},{"c":151.005,"h":151.4704,"l":150.5801,"n":2758,"o":151.1951,"t":"2026-10-08T14:15:00Z","v":166006,"vw":151.011744},{"c":151.19,"h":151.52,"l":150.92,"n":3796,"o":151,"t":"2026-10-08T14:20:00Z","v":203153,"vw":151.262703},{"c":151.8029,"h":151.8499,"l":150.9,"n":3139,"o":151.165,"t":"2026-10-08T14:25:00Z","v":163193,"vw":151.269459},{"c":152.1,"h":152.25,"l":151.6,"n":4325,"o":151.8,"t":"2026-10-08T14:30:00Z","v":258087,"vw":151.976383},{"c":152.13,"h":152.18,"l":151.71,"n":3510,"o":152.06,"t":"2026-10-08T14:35:00Z","v":279398,"vw":151.978488},{"c":152.23,"h":152.6524,"l":151.95,"n":3544,"o":152.1,"t":"2026-10-08T14:40:00Z","v":224357,"vw":152.300279},{"c":152.835,"h":153,"l":152.1717,"n":2761,"o":152.2738,"t":"2026-10-08T14:45:00Z","v":156516,"vw":152.666429},{"c":152.77,"h":153.19,"l":152.4,"n":3697,"o":152.8175,"t":"2026-10-08T14:50:00Z","v":229356,"vw":152.80081},{"c":153.315,"h":153.6314,"l":152.7,"n":3813,"o":152.77,"t":"2026-10-08T14:55:00Z","v":261608,"vw":153.235752},{"c":152.54,"h":153.305,"l":152.4,"n":3698,"o":153.305,"t":"2026-10-08T15:00:00Z","v":218133,"vw":152.853234},{"c":152.0247,"h":152.5999,"l":152.0101,"n":3064,"o":152.5,"t":"2026-10-08T15:05:00Z","v":189143,"vw":152.352972},{"c":151.6001,"h":152.3641,"l":151.59,"n":3823,"o":152.055,"t":"2026-10-08T15:10:00Z","v":204505,"vw":151.903723},{"c":151.12,"h":151.8492,"l":150.73,"n":4687,"o":151.6,"t":"2026-10-08T15:15:00Z","v":302332,"vw":151.278955},{"c":150.04,"h":151.32,"l":149.8702,"n":6743,"o":151.13,"t":"2026-10-08T15:20:00Z","v":429582,"vw":150.396413},{"c":149.87,"h":150.32,"l":149.6,"n":4897,"o":150.0899,"t":"2026-10-08T15:25:00Z","v":334966,"vw":149.936232},{"c":149.5405,"h":150.14,"l":149.4518,"n":4775,"o":149.875,"t":"2026-10-08T15:30:00Z","v":290919,"vw":149.790663},{"c":149.64,"h":149.7199,"l":149.09,"n":5014,"o":149.57,"t":"2026-10-08T15:35:00Z","v":325435,"vw":149.371252},{"c":149.67,"h":149.7286,"l":149.31,"n":3426,"o":149.66,"t":"2026-10-08T15:40:00Z","v":223240,"vw":149.512686},{"c":150.0936,"h":150.1713,"l":149.55,"n":4669,"o":149.65,"t":"2026-10-08T15:45:00Z","v":305830,"vw":149.834635},{"c":149.84,"h":150.45,"l":149.7936,"n":2714,"o":150.09,"t":"2026-10-08T15:50:00Z","v":188554,"vw":150.131159},{"c":149.6,"h":150.1,"l":149.3607,"n":2208,"o":149.845,"t":"2026-10-08T15:55:00Z","v":138975,"vw":149.568315},{"c":149.735,"h":149.95,"l":149.35,"n":2341,"o":149.59,"t":"2026-10-08T16:00:00Z","v":138676,"vw":149.704533},{"c":149.88,"h":150.04,"l":149.36,"n":2522,"o":149.76,"t":"2026-10-08T16:05:00Z","v":155029,"vw":149.743842},{"c":149.51,"h":150.05,"l":149.5,"n":2910,"o":149.87,"t":"2026-10-08T16:10:00Z","v":176337,"vw":149.854208},{"c":150.15,"h":150.68,"l":149.1,"n":5754,"o":149.516,"t":"2026-10-08T16:15:00Z","v":376012,"vw":149.786623},{"c":150.37,"h":150.563,"l":149.97,"n":2119,"o":150.15,"t":"2026-10-08T16:20:00Z","v":138431,"vw":150.339819},{"c":150.525,"h":150.7999,"l":150.26,"n":2517,"o":150.42,"t":"2026-10-08T16:25:00Z","v":132647,"vw":150.557896},{"c":150.36,"h":150.63,"l":150.04,"n":2392,"o":150.5216,"t":"2026-10-08T16:30:00Z","v":155995,"vw":150.375877},{"c":150.71,"h":150.7893,"l":150.15,"n":1909,"o":150.35,"t":"2026-10-08T16:35:00Z","v":105644,"vw":150.404152},{"c":150.5,"h":151.07,"l":150.35,"n":2382,"o":150.7269,"t":"2026-10-08T16:40:00Z","v":108395,"vw":150.746023},{"c":149.28,"h":150.53,"l":149.26,"n":3106,"o":150.5,"t":"2026-10-08T16:45:00Z","v":173955,"vw":149.846189},{"c":148.63,"h":149.4,"l":148.5809,"n":5756,"o":149.32,"t":"2026-10-08T16:50:00Z","v":357887,"vw":148.974965},{"c":148.1202,"h":148.84,"l":148.08,"n":5915,"o":148.65,"t":"2026-10-08T16:55:00Z","v":472895,"vw":148.366997},{"c":147.94,"h":148.4399,"l":147.5601,"n":6022,"o":148.11,"t":"2026-10-08T17:00:00Z","v":318610,"vw":147.940677},{"c":148.22,"h":148.52,"l":147.37,"n":4566,"o":147.9201,"t":"2026-10-08T17:05:00Z","v":312048,"vw":147.869627},{"c":149.11,"h":149.27,"l":147.9877,"n":3017,"o":148.185,"t":"2026-10-08T17:10:00Z","v":181704,"vw":148.562463},{"c":148.9,"h":149.36,"l":148.84,"n":2408,"o":149.1,"t":"2026-10-08T17:15:00Z","v":141091,"vw":149.058676},{"c":148.305,"h":148.9,"l":148.14,"n":4006,"o":148.88,"t":"2026-10-08T17:20:00Z","v":169259,"vw":148.49517},{"c":148.6669,"h":148.6669,"l":147.5127,"n":3575,"o":148.32,"t":"2026-10-08T17:25:00Z","v":235895,"vw":148.06708},{"c":148.67,"h":149.0906,"l":148.5801,"n":2723,"o":148.62,"t":"2026-10-08T17:30:00Z","v":152323,"vw":148.816634},{"c":148.6,"h":148.77,"l":148.1,"n":2523,"o":148.68,"t":"2026-10-08T17:35:00Z","v":129492,"vw":148.401422},{"c":148.605,"h":148.9,"l":148.41,"n":1876,"o":148.615,"t":"2026-10-08T17:40:00Z","v":79369,"vw":148.631025},{"c":147.7027,"h":148.88,"l":147.6601,"n":2458,"o":148.585,"t":"2026-10-08T17:45:00Z","v":115741,"vw":148.174491},{"c":148.19,"h":148.29,"l":147.63,"n":2500,"o":147.67,"t":"2026-10-08T17:50:00Z","v":129658,"vw":147.944709},{"c":148.75,"h":148.7999,"l":148.18,"n":1852,"o":148.215,"t":"2026-10-08T17:55:00Z","v":87355,"vw":148.47595},{"c":148.23,"h":148.91,"l":148.15,"n":2640,"o":148.73,"t":"2026-10-08T18:00:00Z","v":164961,"vw":148.418913},{"c":148.055,"h":148.285,"l":147.95,"n":2234,"o":148.24,"t":"2026-10-08T18:05:00Z","v":134745,"vw":148.121082},{"c":148.41,"h":148.56,"l":147.865,"n":2137,"o":148.02,"t":"2026-10-08T18:10:00Z","v":112645,"vw":148.123937},{"c":148.925,"h":149.06,"l":148.45,"n":2132,"o":148.45,"t":"2026-10-08T18:15:00Z","v":162899,"vw":148.855561},{"c":150.09,"h":150.15,"l":148.87,"n":3201,"o":148.87,"t":"2026-10-08T18:20:00Z","v":208223,"vw":149.553293},{"c":150.555,"h":150.5799,"l":149.9101,"n":2281,"o":150.06,"t":"2026-10-08T18:25:00Z","v":170901,"vw":150.205037},{"c":150.53,"h":150.8,"l":150.26,"n":2730,"o":150.55,"t":"2026-10-08T18:30:00Z","v":193587,"vw":150.569698},{"c":150.25,"h":150.5671,"l":149.82,"n":2636,"o":150.53,"t":"2026-10-08T18:35:00Z","v":183463,"vw":150.126819},{"c":150.47,"h":150.51,"l":150.07,"n":1540,"o":150.26,"t":"2026-10-08T18:40:00Z","v":80874,"vw":150.325025},{"c":150.3,"h":150.6064,"l":150.1,"n":1934,"o":150.4896,"t":"2026-10-08T18:45:00Z","v":123989,"vw":150.290793},{"c":150.205,"h":150.47,"l":150.11,"n":1903,"o":150.3499,"t":"2026-10-08T18:50:00Z","v":105087,"vw":150.285006},{"c":150.51,"h":150.59,"l":150.1,"n":1781,"o":150.1996,"t":"2026-10-08T18:55:00Z","v":92711,"vw":150.3321},{"c":150.916,"h":150.94,"l":150.45,"n":2538,"o":150.505,"t":"2026-10-08T19:00:00Z","v":158203,"vw":150.670779},{"c":150.48,"h":151.05,"l":150.385,"n":2738,"o":150.88,"t":"2026-10-08T19:05:00Z","v":196614,"vw":150.701003},{"c":150.43,"h":150.85,"l":150.32,"n":2094,"o":150.5,"t":"2026-10-08T19:10:00Z","v":122128,"vw":150.565949},{"c":151.11,"h":151.13,"l":150.35,"n":1956,"o":150.44,"t":"2026-10-08T19:15:00Z","v":124630,"vw":150.817727},{"c":151.75,"h":151.9,"l":151.045,"n":3254,"o":151.14,"t":"2026-10-08T19:20:00Z","v":195502,"vw":151.4597},{"c":152.1,"h":152.16,"l":151.66,"n":2719,"o":151.8,"t":"2026-10-08T19:25:00Z","v":166100,"vw":151.95998},{"c":152.05,"h":152.3,"l":151.84,"n":3519,"o":152.1,"t":"2026-10-08T19:30:00Z","v":232840,"vw":152.090772},{"c":152.41,"h":152.45,"l":152.075,"n":3037,"o":152.075,"t":"2026-10-08T19:35:00Z","v":203247,"vw":152.297781},{"c":151.87,"h":152.48,"l":151.78,"n":3831,"o":152.39,"t":"2026-10-08T19:40:00Z","v":245434,"vw":152.091031},{"c":151.63,"h":151.94,"l":151.45,"n":3592,"o":151.88,"t":"2026-10-08T19:45:00Z","v":205608,"vw":151.646941},{"c":151.47,"h":151.84,"l":151.42,"n":6159,"o":151.7,"t":"2026-10-08T19:50:00Z","v":283615,"vw":151.577646},{"c":151.37,"h":151.96,"l":151.26,"n":11822,"o":151.49,"t":"2026-10-08T19:55:00Z","v":719527,"vw":151.548752},{"c":151.45,"h":151.98,"l":151.37,"n":423,"o":151.43,"t":"2026-10-08T20:00:00Z","v":3661488,"vw":151.470751},{"c":151.6102,"h":151.71,"l":151.45,"n":114,"o":151.45,"t":"2026-10-08T20:05:00Z","v":12233,"vw":151.605483},{"c":151.65,"h":151.83,"l":151.63,"n":171,"o":151.73,"t":"2026-10-08T20:10:00Z","v":9587,"vw":151.768993},{"c":151.6245,"h":151.8334,"l":151.6245,"n":77,"o":151.7,"t":"2026-10-08T20:15:00Z","v":5643,"vw":151.724673},{"c":151.74,"h":151.8,"l":151.6,"n":112,"o":151.74,"t":"2026-10-08T20:20:00Z","v":2865,"vw":151.664072},{"c":151.8,"h":151.98,"l":151.72,"n":115,"o":151.79,"t":"2026-10-08T20:25:00Z","v":5419,"vw":151.848022},{"c":151.7,"h":151.8,"l":151.7,"n":64,"o":151.8,"t":"2026-10-08T20:30:00Z","v":2903,"vw":151.755135},{"c":151.77,"h":151.77,"l":151.67,"n":55,"o":151.68,"t":"2026-10-08T20:35:00Z","v":9307,"vw":151.747731},{"c":151.98,"h":151.98,"l":151.77,"n":27,"o":151.77,"t":"2026-10-08T20:40:00Z","v":685,"vw":151.859976},{"c":151.65,"h":151.8189,"l":151.63,"n":76,"o":151.8186,"t":"2026-10-08T20:45:00Z","v":7057,"vw":151.756811},{"c":151.8084,"h":151.8084,"l":151.6594,"n":19,"o":151.6594,"t":"2026-10-08T20:50:00Z","v":782509,"vw":151.712614},{"c":151.63,"h":151.84,"l":151.61,"n":119,"o":151.6534,"t":"2026-10-08T20:55:00Z","v":4323,"vw":151.738128},{"c":151.7,"h":151.75,"l":151.61,"n":117,"o":151.65,"t":"2026-10-08T21:00:00Z","v":7491,"vw":151.677101},{"c":151.6,"h":151.75,"l":151.51,"n":128,"o":151.61,"t":"2026-10-08T21:05:00Z","v":10148,"vw":151.635328},{"c":151.82,"h":151.82,"l":151.68,"n":57,"o":151.71,"t":"2026-10-08T21:10:00Z","v":1595,"vw":151.714472},{"c":151.6387,"h":151.85,"l":151.6158,"n":55,"o":151.7,"t":"2026-10-08T21:20:00Z","v":2342,"vw":151.760342},{"c":151.63,"h":151.8,"l":151.63,"n":26,"o":151.74,"t":"2026-10-08T21:25:00Z","v":1465,"vw":151.711513},{"c":151.6,"h":151.68,"l":151.6,"n":14,"o":151.68,"t":"2026-10-08T21:30:00Z","v":864,"vw":151.62156},{"c":151.8,"h":151.8,"l":151.72,"n":27,"o":151.72,"t":"2026-10-08T21:35:00Z","v":627,"vw":151.750145},{"c":151.8113,"h":151.82,"l":151.63,"n":42,"o":151.82,"t":"2026-10-08T21:40:00Z","v":2702,"vw":151.764048},{"c":151.5097,"h":151.6,"l":151.5097,"n":29,"o":151.6,"t":"2026-10-08T21:45:00Z","v":165055,"vw":151.55281},{"c":151.76,"h":151.76,"l":151.4,"n":49,"o":151.5,"t":"2026-10-08T21:50:00Z","v":2308,"vw":151.59208},{"c":151.77,"h":151.8,"l":151.76,"n":65,"o":151.76,"t":"2026-10-08T21:55:00Z","v":1071,"vw":151.776369},{"c":151.78,"h":151.8,"l":151.551,"n":28,"o":151.8,"t":"2026-10-08T22:00:00Z","v":4281,"vw":151.645053},{"c":151.75,"h":151.8,"l":151.6607,"n":46,"o":151.6607,"t":"2026-10-08T22:05:00Z","v":2954,"vw":151.685157},{"c":151.84,"h":151.85,"l":151.67,"n":70,"o":151.67,"t":"2026-10-08T22:10:00Z","v":1703,"vw":151.769},{"c":151.81,"h":151.9679,"l":151.79,"n":89,"o":151.79,"t":"2026-10-08T22:15:00Z","v":2272,"vw":151.86674},{"c":151.92,"h":152,"l":151.78,"n":36,"o":152,"t":"2026-10-08T22:20:00Z","v":1344,"vw":151.860738},{"c":151.9,"h":151.9,"l":151.82,"n":33,"o":151.82,"t":"2026-10-08T22:25:00Z","v":876,"vw":151.848718},{"c":151.9666,"h":152,"l":151.81,"n":72,"o":151.81,"t":"2026-10-08T22:30:00Z","v":6537,"vw":151.957072},{"c":152.1,"h":152.18,"l":152,"n":127,"o":152,"t":"2026-10-08T22:35:00Z","v":5107,"vw":152.13185},{"c":152.0002,"h":152.17,"l":152.0002,"n":57,"o":152.03,"t":"2026-10-08T22:40:00Z","v":2738,"vw":152.073278},{"c":152.12,"h":152.2239,"l":152.12,"n":40,"o":152.18,"t":"2026-10-08T22:45:00Z","v":2037,"vw":152.20464},{"c":152.1,"h":152.2084,"l":152,"n":62,"o":152.1301,"t":"2026-10-08T22:50:00Z","v":3611,"vw":152.107576},{"c":151.8875,"h":152.0595,"l":151.8875,"n":42,"o":152.0595,"t":"2026-10-08T22:55:00Z","v":1684,"vw":151.952597},{"c":152.0898,"h":152.1,"l":151.98,"n":52,"o":151.98,"t":"2026-10-08T23:00:00Z","v":3755,"vw":152.070987},{"c":151.8461,"h":152.0886,"l":151.8461,"n":31,"o":152.0531,"t":"2026-10-08T23:05:00Z","v":1840,"vw":152.044457},{"c":151.974,"h":152,"l":151.8,"n":23,"o":151.8,"t":"2026-10-08T23:10:00Z","v":3218,"vw":151.922724},{"c":151.89,"h":151.92,"l":151.8028,"n":26,"o":151.92,"t":"2026-10-08T23:15:00Z","v":1965,"vw":151.831807},{"c":151.8171,"h":151.89,"l":151.8171,"n":23,"o":151.89,"t":"2026-10-08T23:20:00Z","v":493,"vw":151.8414},{"c":152.0724,"h":152.0724,"l":151.8,"n":79,"o":151.8,"t":"2026-10-08T23:25:00Z","v":3677,"vw":152.00525},{"c":152,"h":152.23,"l":152,"n":92,"o":152.09,"t":"2026-10-08T23:30:00Z","v":5578,"vw":152.147683},{"c":152.0546,"h":152.13,"l":151.8,"n":39,"o":152.1,"t":"2026-10-08T23:35:00Z","v":1309,"vw":152.007852},{"c":152.05,"h":152.2,"l":152.05,"n":61,"o":152.07,"t":"2026-10-08T23:40:00Z","v":1644,"vw":152.088822},{"c":151.7,"h":152.12,"l":151.7,"n":131,"o":152.12,"t":"2026-10-08T23:45:00Z","v":8008,"vw":151.855106},{"c":151.5,"h":151.8,"l":151.5,"n":82,"o":151.7,"t":"2026-10-08T23:50:00Z","v":6337,"vw":151.657043},{"c":151.72,"h":151.93,"l":151.47,"n":79,"o":151.7,"t":"2026-10-08T23:55:00Z","v":4634,"vw":151.686152},{"c":155.5,"h":155.84,"l":153.62,"n":6730,"o":155,"t":"2026-10-09T08:00:00Z","v":234315,"vw":154.722313},{"c":155.6,"h":155.6,"l":154.32,"n":456,"o":155.53,"t":"2026-10-09T08:05:00Z","v":14243,"vw":155.40083},{"c":155.58,"h":155.9,"l":155.55,"n":277,"o":155.65,"t":"2026-10-09T08:10:00Z","v":17713,"vw":155.716228},{"c":155.48,"h":155.55,"l":155.42,"n":186,"o":155.52,"t":"2026-10-09T08:15:00Z","v":9394,"vw":155.497766},{"c":155.35,"h":155.58,"l":155.35,"n":294,"o":155.49,"t":"2026-10-09T08:20:00Z","v":11769,"vw":155.478726},{"c":155.4,"h":155.5,"l":155.3,"n":146,"o":155.35,"t":"2026-10-09T08:25:00Z","v":6785,"vw":155.387992},{"c":155.13,"h":155.33,"l":155,"n":165,"o":155.33,"t":"2026-10-09T08:30:00Z","v":5368,"vw":155.185499},{"c":155.14,"h":155.35,"l":155.14,"n":72,"o":155.25,"t":"2026-10-09T08:35:00Z","v":5182,"vw":155.251617},{"c":155.375,"h":155.4,"l":155.14,"n":136,"o":155.22,"t":"2026-10-09T08:40:00Z","v":4600,"vw":155.303712},{"c":155.45,"h":155.58,"l":155.38,"n":64,"o":155.38,"t":"2026-10-09T08:45:00Z","v":3496,"vw":155.498617},{"c":155.68,"h":155.68,"l":155.42,"n":130,"o":155.5,"t":"2026-10-09T08:50:00Z","v":2863,"vw":155.532553},{"c":155.61,"h":155.77,"l":155.6,"n":206,"o":155.7,"t":"2026-10-09T08:55:00Z","v":6694,"vw":155.695176},{"c":155.37,"h":155.8,"l":155.37,"n":134,"o":155.65,"t":"2026-10-09T09:00:00Z","v":5164,"vw":155.515489},{"c":155.25,"h":155.38,"l":155.25,"n":81,"o":155.38,"t":"2026-10-09T09:05:00Z","v":2427,"vw":155.313779},{"c":155.25,"h":155.33,"l":155.16,"n":103,"o":155.16,"t":"2026-10-09T09:10:00Z","v":3452,"vw":155.284375},{"c":155.19,"h":155.25,"l":155.07,"n":134,"o":155.25,"t":"2026-10-09T09:15:00Z","v":3772,"vw":155.147002},{"c":155.76,"h":155.76,"l":155.25,"n":95,"o":155.25,"t":"2026-10-09T09:20:00Z","v":2197,"vw":155.401758},{"c":155.5,"h":155.6,"l":155.23,"n":51,"o":155.34,"t":"2026-10-09T09:25:00Z","v":5035,"vw":155.514611},{"c":155.4,"h":155.4,"l":155.21,"n":86,"o":155.4,"t":"2026-10-09T09:30:00Z","v":4579,"vw":155.358348},{"c":155.21,"h":155.21,"l":155.21,"n":11,"o":155.21,"t":"2026-10-09T09:35:00Z","v":445,"vw":155.21},{"c":155.2031,"h":155.216,"l":155.2031,"n":28,"o":155.216,"t":"2026-10-09T09:40:00Z","v":678,"vw":155.211163},{"c":155.4,"h":155.4,"l":155.21,"n":54,"o":155.21,"t":"2026-10-09T09:45:00Z","v":2382,"vw":155.263934},{"c":155.37,"h":155.6,"l":155.36,"n":95,"o":155.37,"t":"2026-10-09T09:50:00Z","v":3735,"vw":155.389075},{"c":155.2,"h":155.35,"l":155.14,"n":135,"o":155.35,"t":"2026-10-09T09:55:00Z","v":5630,"vw":155.202366},{"c":155.2001,"h":155.6,"l":155.14,"n":64,"o":155.2,"t":"2026-10-09T10:00:00Z","v":5020,"vw":155.230718},{"c":155.34,"h":155.48,"l":155.25,"n":61,"o":155.31,"t":"2026-10-09T10:05:00Z","v":1276,"vw":155.376914},{"c":155.35,"h":155.4844,"l":155.25,"n":112,"o":155.3,"t":"2026-10-09T10:10:00Z","v":5012,"vw":155.317696},{"c":155.03,"h":155.32,"l":155.03,"n":104,"o":155.28,"t":"2026-10-09T10:15:00Z","v":5696,"vw":155.120537},{"c":155,"h":155.13,"l":155,"n":105,"o":155.04,"t":"2026-10-09T10:20:00Z","v":5011,"vw":155.04664},{"c":155.15,"h":155.15,"l":155,"n":116,"o":155,"t":"2026-10-09T10:25:00Z","v":2733,"vw":155.043613},{"c":154.4,"h":155.09,"l":154.4,"n":116,"o":155.09,"t":"2026-10-09T10:30:00Z","v":4679,"vw":154.800347},{"c":154.21,"h":154.42,"l":154.2,"n":182,"o":154.42,"t":"2026-10-09T10:35:00Z","v":17402,"vw":154.324985},{"c":154,"h":154.36,"l":153.89,"n":228,"o":154.2,"t":"2026-10-09T10:40:00Z","v":17924,"vw":154.046604},{"c":154.22,"h":154.35,"l":153.8666,"n":256,"o":154,"t":"2026-10-09T10:45:00Z","v":10405,"vw":154.147753},{"c":154.1,"h":154.3854,"l":153.9723,"n":117,"o":154.1,"t":"2026-10-09T10:50:00Z","v":3803,"vw":154.115604},{"c":154.3,"h":154.3,"l":154.0006,"n":42,"o":154.0006,"t":"2026-10-09T10:55:00Z","v":9324,"vw":154.093727},{"c":153.8248,"h":154.28,"l":153.82,"n":249,"o":154.28,"t":"2026-10-09T11:00:00Z","v":16155,"vw":154.011042},{"c":153.9,"h":154.0893,"l":153.9,"n":56,"o":154,"t":"2026-10-09T11:05:00Z","v":2555,"vw":154.019735},{"c":153.82,"h":154.1,"l":153.71,"n":114,"o":153.77,"t":"2026-10-09T11:10:00Z","v":9438,"vw":153.894251},{"c":153.77,"h":154.07,"l":153.71,"n":181,"o":153.81,"t":"2026-10-09T11:15:00Z","v":21044,"vw":153.817655},{"c":153.75,"h":153.93,"l":153.4,"n":206,"o":153.89,"t":"2026-10-09T11:20:00Z","v":16079,"vw":153.603992},{"c":154.1,"h":154.1,"l":153.5593,"n":161,"o":153.6936,"t":"2026-10-09T11:25:00Z","v":5534,"vw":153.915758},{"c":154.98,"h":154.98,"l":153.8,"n":351,"o":154.1,"t":"2026-10-09T11:30:00Z","v":26403,"vw":154.408644},{"c":155.3897,"h":155.4,"l":154.54,"n":417,"o":154.76,"t":"2026-10-09T11:35:00Z","v":22013,"vw":154.938785},{"c":155.31,"h":155.4,"l":155.01,"n":258,"o":155.36,"t":"2026-10-09T11:40:00Z","v":18896,"vw":155.307279},{"c":155.79,"h":156.4,"l":155.4,"n":981,"o":155.4,"t":"2026-10-09T11:45:00Z","v":48430,"vw":155.83633},{"c":155.51,"h":155.8262,"l":155.3497,"n":424,"o":155.8,"t":"2026-10-09T11:50:00Z","v":31576,"vw":155.60047},{"c":155.5,"h":155.84,"l":155.4,"n":306,"o":155.54,"t":"2026-10-09T11:55:00Z","v":21918,"vw":155.639515},{"c":155.84,"h":155.84,"l":155.3484,"n":303,"o":155.36,"t":"2026-10-09T12:00:00Z","v":19016,"vw":155.514145},{"c":155.71,"h":155.9119,"l":155.54,"n":346,"o":155.7684,"t":"2026-10-09T12:05:00Z","v":17798,"vw":155.72028},{"c":155.5,"h":155.84,"l":155.5,"n":236,"o":155.67,"t":"2026-10-09T12:10:00Z","v":12560,"vw":155.664982},{"c":155.5,"h":155.65,"l":155.32,"n":183,"o":155.45,"t":"2026-10-09T12:15:00Z","v":10972,"vw":155.454063},{"c":154.95,"h":155.42,"l":154.85,"n":319,"o":155.39,"t":"2026-10-09T12:20:00Z","v":12842,"vw":155.037821},{"c":154.9,"h":155.0237,"l":154.85,"n":108,"o":155,"t":"2026-10-09T12:25:00Z","v":3819,"vw":154.907623},{"c":155.07,"h":155.35,"l":154.85,"n":197,"o":155,"t":"2026-10-09T12:30:00Z","v":10534,"vw":154.980758},{"c":154.8352,"h":155.1,"l":154.8352,"n":149,"o":155,"t":"2026-10-09T12:35:00Z","v":9981,"vw":154.988802},{"c":154.5405,"h":155,"l":154.52,"n":210,"o":154.86,"t":"2026-10-09T12:40:00Z","v":11816,"vw":154.687823},{"c":154.74,"h":155.1,"l":154.6,"n":280,"o":154.64,"t":"2026-10-09T12:45:00Z","v":10769,"vw":154.815419},{"c":154.21,"h":154.9,"l":154.2,"n":331,"o":154.72,"t":"2026-10-09T12:50:00Z","v":22884,"vw":154.440158},{"c":154.69,"h":154.9999,"l":154.2469,"n":157,"o":154.37,"t":"2026-10-09T12:55:00Z","v":6776,"vw":154.591156},{"c":155.05,"h":155.1,"l":154.65,"n":171,"o":155,"t":"2026-10-09T13:00:00Z","v":9329,"vw":154.955977},{"c":154.9,"h":155.1,"l":154.6741,"n":220,"o":154.9,"t":"2026-10-09T13:05:00Z","v":15072,"vw":154.937038},{"c":154.88,"h":154.9,"l":154.56,"n":177,"o":154.9,"t":"2026-10-09T13:10:00Z","v":7498,"vw":154.739963},{"c":154.9165,"h":154.99,"l":154.64,"n":147,"o":154.75,"t":"2026-10-09T13:15:00Z","v":7151,"vw":154.911211},{"c":154.72,"h":155,"l":154.54,"n":193,"o":155,"t":"2026-10-09T13:20:00Z","v":6261,"vw":154.711628},{"c":154.2,"h":154.616,"l":154.01,"n":486,"o":154.5,"t":"2026-10-09T13:25:00Z","v":18017,"vw":154.352589},{"c":151.66,"h":154.75,"l":151.66,"n":9271,"o":154.215,"t":"2026-10-09T13:30:00Z","v":645985,"vw":153.120124},{"c":152.105,"h":152.345,"l":151.14,"n":4899,"o":151.71,"t":"2026-10-09T13:35:00Z","v":293398,"vw":151.789756},{"c":151.015,"h":152.24,"l":150.81,"n":4929,"o":152.105,"t":"2026-10-09T13:40:00Z","v":310274,"vw":151.248549},{"c":151.94,"h":151.98,"l":150.5,"n":3935,"o":151.07,"t":"2026-10-09T13:45:00Z","v":250007,"vw":151.134895},{"c":152.27,"h":152.5699,"l":151.755,"n":3533,"o":151.94,"t":"2026-10-09T13:50:00Z","v":233669,"vw":152.218157},{"c":151.57,"h":152.67,"l":151.4352,"n":2749,"o":152.31,"t":"2026-10-09T13:55:00Z","v":154652,"vw":152.069806},{"c":152.59,"h":152.615,"l":151.29,"n":2604,"o":151.47,"t":"2026-10-09T14:00:00Z","v":161830,"vw":151.8089},{"c":153.47,"h":154,"l":152.6,"n":4630,"o":152.63,"t":"2026-10-09T14:05:00Z","v":327210,"vw":153.391031},{"c":155.38,"h":155.58,"l":153.3,"n":7799,"o":153.46,"t":"2026-10-09T14:10:00Z","v":550313,"vw":154.588823},{"c":156.94,"h":157.6,"l":155.4,"n":14941,"o":155.4,"t":"2026-10-09T14:15:00Z","v":1034342,"vw":156.633084},{"c":157.23,"h":157.7656,"l":156.69,"n":8226,"o":156.87,"t":"2026-10-09T14:20:00Z","v":583192,"vw":157.188768},{"c":156.96,"h":157.5599,"l":156.7101,"n":4986,"o":157.19,"t":"2026-10-09T14:25:00Z","v":301716,"vw":157.069032},{"c":158.065,"h":158.11,"l":156.92,"n":6171,"o":157.06,"t":"2026-10-09T14:30:00Z","v":419312,"vw":157.585702},{"c":155.83,"h":158.065,"l":155.75,"n":5720,"o":158.065,"t":"2026-10-09T14:35:00Z","v":408645,"vw":156.856684},{"c":155.365,"h":156.1,"l":154.79,"n":5249,"o":155.76,"t":"2026-10-09T14:40:00Z","v":393366,"vw":155.347243},{"c":155.455,"h":156.25,"l":155.3101,"n":3782,"o":155.385,"t":"2026-10-09T14:45:00Z","v":251456,"vw":155.713242},{"c":155.825,"h":156,"l":155.34,"n":2651,"o":155.49,"t":"2026-10-09T14:50:00Z","v":175746,"vw":155.719112},{"c":155.735,"h":156.25,"l":155.7223,"n":2190,"o":155.8458,"t":"2026-10-09T14:55:00Z","v":126499,"vw":156.011655},{"c":155.65,"h":155.74,"l":154.9017,"n":2951,"o":155.7,"t":"2026-10-09T15:00:00Z","v":191972,"vw":155.378202},{"c":155.43,"h":155.69,"l":155.06,"n":2310,"o":155.635,"t":"2026-10-09T15:05:00Z","v":150371,"vw":155.351435},{"c":155.015,"h":155.67,"l":154.9758,"n":2761,"o":155.44,"t":"2026-10-09T15:10:00Z","v":201986,"vw":155.320666},{"c":155.565,"h":155.84,"l":154.9,"n":1853,"o":155.04,"t":"2026-10-09T15:15:00Z","v":117647,"vw":155.331837},{"c":156.09,"h":156.13,"l":155.4501,"n":1882,"o":155.54,"t":"2026-10-09T15:20:00Z","v":124157,"vw":155.856492},{"c":156.04,"h":156.2399,"l":155.9697,"n":1476,"o":156.05,"t":"2026-10-09T15:25:00Z","v":92970,"vw":156.08316},{"c":156.65,"h":157.325,"l":155.99,"n":4137,"o":155.99,"t":"2026-10-09T15:30:00Z","v":284418,"vw":156.851495},{"c":157.155,"h":157.3225,"l":156.39,"n":2832,"o":156.65,"t":"2026-10-09T15:35:00Z","v":174225,"vw":156.741855},{"c":157.42,"h":157.5,"l":156.96,"n":2888,"o":157.17,"t":"2026-10-09T15:40:00Z","v":162529,"vw":157.245017},{"c":157.1,"h":157.5,"l":156.82,"n":2307,"o":157.42,"t":"2026-10-09T15:45:00Z","v":154938,"vw":157.196187},{"c":156.585,"h":157.48,"l":156.37,"n":2679,"o":157.1,"t":"2026-10-09T15:50:00Z","v":164760,"vw":156.849971},{"c":156.74,"h":156.9591,"l":156.3901,"n":1523,"o":156.52,"t":"2026-10-09T15:55:00Z","v":95182,"vw":156.681764},{"c":156.735,"h":156.82,"l":156.2201,"n":1907,"o":156.74,"t":"2026-10-09T16:00:00Z","v":114580,"vw":156.586759},{"c":156.95,"h":157.01,"l":156.7,"n":1734,"o":156.73,"t":"2026-10-09T16:05:00Z","v":109791,"vw":156.846036},{"c":156.805,"h":157.15,"l":156.69,"n":1354,"o":156.79,"t":"2026-10-09T16:10:00Z","v":91587,"vw":156.921173},{"c":156.79,"h":157.15,"l":156.73,"n":1219,"o":156.85,"t":"2026-10-09T16:15:00Z","v":75675,"vw":156.939913},{"c":156.335,"h":156.85,"l":156.2501,"n":1368,"o":156.77,"t":"2026-10-09T16:20:00Z","v":79684,"vw":156.56966},{"c":156.16,"h":156.44,"l":156.11,"n":1476,"o":156.36,"t":"2026-10-09T16:25:00Z","v":78024,"vw":156.295723},{"c":156.18,"h":156.364,"l":156.04,"n":1552,"o":156.2,"t":"2026-10-09T16:30:00Z","v":106796,"vw":156.183915},{"c":156.1996,"h":156.5827,"l":156.0213,"n":1450,"o":156.12,"t":"2026-10-09T16:35:00Z","v":84269,"vw":156.298679},{"c":156.35,"h":156.35,"l":156.1,"n":1023,"o":156.18,"t":"2026-10-09T16:40:00Z","v":55099,"vw":156.226571},{"c":156.231,"h":156.49,"l":156.15,"n":1466,"o":156.3012,"t":"2026-10-09T16:45:00Z","v":96829,"vw":156.30841},{"c":156.465,"h":156.7105,"l":156.24,"n":1601,"o":156.29,"t":"2026-10-09T16:50:00Z","v":93955,"vw":156.51924},{"c":156.6651,"h":156.85,"l":156.3714,"n":1685,"o":156.465,"t":"2026-10-09T16:55:00Z","v":102240,"vw":156.668216},{"c":156.71,"h":156.98,"l":156.65,"n":1540,"o":156.73,"t":"2026-10-09T17:00:00Z","v":95398,"vw":156.798151},{"c":156.51,"h":156.81,"l":156.51,"n":1241,"o":156.69,"t":"2026-10-09T17:05:00Z","v":69522,"vw":156.704369},{"c":156.1619,"h":156.5299,"l":156.15,"n":1742,"o":156.5,"t":"2026-10-09T17:10:00Z","v":102860,"vw":156.328177},{"c":156.24,"h":156.49,"l":155.92,"n":1751,"o":156.16,"t":"2026-10-09T17:15:00Z","v":112372,"vw":156.209989},{"c":155.96,"h":156.44,"l":155.94,"n":1650,"o":156.2,"t":"2026-10-09T17:20:00Z","v":80501,"vw":156.164111},{"c":156.22,"h":156.33,"l":155.85,"n":1493,"o":155.91,"t":"2026-10-09T17:25:00Z","v":80876,"vw":156.146971},{"c":155.96,"h":156.26,"l":155.79,"n":1618,"o":156.22,"t":"2026-10-09T17:30:00Z","v":97938,"vw":155.974368},{"c":155.9124,"h":156.2,"l":155.89,"n":1046,"o":155.925,"t":"2026-10-09T17:35:00Z","v":59009,"vw":156.0059},{"c":155.99,"h":156.2,"l":155.8601,"n":1164,"o":155.9143,"t":"2026-10-09T17:40:00Z","v":68434,"vw":156.022836},{"c":156.1701,"h":156.24,"l":155.8628,"n":1083,"o":155.97,"t":"2026-10-09T17:45:00Z","v":59210,"vw":156.074246},{"c":156.585,"h":156.585,"l":156.075,"n":1968,"o":156.17,"t":"2026-10-09T17:50:00Z","v":103290,"vw":156.31122},{"c":156.185,"h":156.655,"l":156.18,"n":1296,"o":156.6,"t":"2026-10-09T17:55:00Z","v":79376,"vw":156.451352},{"c":155.44,"h":156.33,"l":155.36,"n":2419,"o":156.17,"t":"2026-10-09T18:00:00Z","v":151355,"vw":155.76383},{"c":155.3265,"h":155.74,"l":155.3,"n":1218,"o":155.445,"t":"2026-10-09T18:05:00Z","v":62738,"vw":155.543002},{"c":155.24,"h":155.7599,"l":155.21,"n":1392,"o":155.38,"t":"2026-10-09T18:10:00Z","v":98577,"vw":155.538537},{"c":154.805,"h":155.3483,"l":154.75,"n":1870,"o":155.24,"t":"2026-10-09T18:15:00Z","v":117636,"vw":155.077702},{"c":154.345,"h":154.8,"l":154.32,"n":2247,"o":154.8,"t":"2026-10-09T18:20:00Z","v":116924,"vw":154.584703},{"c":153.935,"h":154.44,"l":153.91,"n":2320,"o":154.33,"t":"2026-10-09T18:25:00Z","v":124786,"vw":154.206586},{"c":153.7,"h":154.1294,"l":153.67,"n":2730,"o":153.94,"t":"2026-10-09T18:30:00Z","v":149145,"vw":153.87176},{"c":153.8,"h":153.84,"l":153.4707,"n":2199,"o":153.68,"t":"2026-10-09T18:35:00Z","v":135654,"vw":153.614281},{"c":154.11,"h":154.1469,"l":153.805,"n":2468,"o":153.84,"t":"2026-10-09T18:40:00Z","v":151216,"vw":153.990479},{"c":154.56,"h":154.56,"l":153.76,"n":3251,"o":154.1,"t":"2026-10-09T18:45:00Z","v":203260,"vw":154.158342},{"c":154.5,"h":154.88,"l":154.21,"n":2508,"o":154.49,"t":"2026-10-09T18:50:00Z","v":164812,"vw":154.525756},{"c":154.185,"h":154.5,"l":154,"n":1443,"o":154.5,"t":"2026-10-09T18:55:00Z","v":90608,"vw":154.163537},{"c":154.54,"h":154.54,"l":154.04,"n":1728,"o":154.18,"t":"2026-10-09T19:00:00Z","v":108563,"vw":154.286342},{"c":154.63,"h":154.72,"l":154.4741,"n":1413,"o":154.5599,"t":"2026-10-09T19:05:00Z","v":97330,"vw":154.583393},{"c":154.465,"h":154.7,"l":154.4052,"n":1227,"o":154.59,"t":"2026-10-09T19:10:00Z","v":73960,"vw":154.583271},{"c":154.5,"h":154.52,"l":154.152,"n":1388,"o":154.43,"t":"2026-10-09T19:15:00Z","v":79939,"vw":154.384008},{"c":154.75,"h":154.89,"l":154.47,"n":1792,"o":154.52,"t":"2026-10-09T19:20:00Z","v":105442,"vw":154.724004},{"c":154.7602,"h":154.855,"l":154.57,"n":1555,"o":154.74,"t":"2026-10-09T19:25:00Z","v":93722,"vw":154.746953},{"c":154.75,"h":154.94,"l":154.63,"n":1919,"o":154.8,"t":"2026-10-09T19:30:00Z","v":105040,"vw":154.799625},{"c":154.53,"h":154.8,"l":154.47,"n":2481,"o":154.775,"t":"2026-10-09T19:35:00Z","v":105513,"vw":154.60649},{"c":154.4,"h":154.82,"l":154.38,"n":2074,"o":154.52,"t":"2026-10-09T19:40:00Z","v":94983,"vw":154.581736},{"c":154.29,"h":154.55,"l":154.12,"n":2403,"o":154.42,"t":"2026-10-09T19:45:00Z","v":129298,"vw":154.283607},{"c":154.48,"h":154.58,"l":153.86,"n":4264,"o":154.29,"t":"2026-10-09T19:50:00Z","v":226432,"vw":154.264411},{"c":154.31,"h":154.54,"l":154.07,"n":7449,"o":154.51,"t":"2026-10-09T19:55:00Z","v":470652,"vw":154.284767},{"c":154.0895,"h":154.34,"l":153.84,"n":476,"o":154.31,"t":"2026-10-09T20:00:00Z","v":1073038,"vw":154.336662},{"c":154.22,"h":154.3,"l":154.04,"n":168,"o":154.0893,"t":"2026-10-09T20:05:00Z","v":23545,"vw":154.243494},{"c":154.6795,"h":154.6795,"l":154.06,"n":190,"o":154.23,"t":"2026-10-09T20:10:00Z","v":8164,"vw":154.421499},{"c":154.498,"h":154.66,"l":154.43,"n":71,"o":154.5,"t":"2026-10-09T20:15:00Z","v":4354,"vw":154.541174},{"c":154.53,"h":154.68,"l":154.4662,"n":102,"o":154.4979,"t":"2026-10-09T20:20:00Z","v":4868,"vw":154.564445},{"c":154.43,"h":154.4503,"l":154.43,"n":40,"o":154.4503,"t":"2026-10-09T20:25:00Z","v":1369,"vw":154.436325},{"c":154.41,"h":154.43,"l":154.3,"n":40,"o":154.43,"t":"2026-10-09T20:30:00Z","v":8795,"vw":154.364313},{"c":154.4,"h":154.43,"l":154.02,"n":112,"o":154.4,"t":"2026-10-09T20:35:00Z","v":8416,"vw":154.263965},{"c":154.3373,"h":154.3621,"l":154.3373,"n":13,"o":154.3621,"t":"2026-10-09T20:40:00Z","v":362,"vw":154.346912},{"c":154.56,"h":154.56,"l":154.38,"n":40,"o":154.38,"t":"2026-10-09T20:45:00Z","v":3308,"vw":154.445421},{"c":154.5917,"h":154.6,"l":154.5913,"n":44,"o":154.6,"t":"2026-10-09T20:50:00Z","v":2528,"vw":154.593063},{"c":154.6495,"h":154.6611,"l":154.53,"n":31,"o":154.53,"t":"2026-10-09T20:55:00Z","v":2986,"vw":154.591742},{"c":154.5962,"h":154.5962,"l":154.53,"n":139,"o":154.5487,"t":"2026-10-09T21:00:00Z","v":4373,"vw":154.552707},{"c":154.72,"h":154.72,"l":154.6368,"n":62,"o":154.6368,"t":"2026-10-09T21:05:00Z","v":2133,"vw":154.672834},{"c":154.51,"h":154.7125,"l":154.51,"n":9,"o":154.7125,"t":"2026-10-09T21:10:00Z","v":850,"vw":154.605034},{"c":154.6646,"h":154.6646,"l":154.51,"n":16,"o":154.53,"t":"2026-10-09T21:15:00Z","v":1267,"vw":154.544243},{"c":154.69,"h":154.69,"l":154.5,"n":38,"o":154.5,"t":"2026-10-09T21:20:00Z","v":2201,"vw":154.552741},{"c":154.65,"h":154.65,"l":154.51,"n":39,"o":154.51,"t":"2026-10-09T21:25:00Z","v":2595,"vw":154.556369},{"c":154.75,"h":154.75,"l":154.65,"n":127,"o":154.65,"t":"2026-10-09T21:30:00Z","v":5556,"vw":154.693449},{"c":154.76,"h":154.87,"l":154.6366,"n":25,"o":154.87,"t":"2026-10-09T21:35:00Z","v":861,"vw":154.789666},{"c":154.75,"h":154.78,"l":154.75,"n":23,"o":154.78,"t":"2026-10-09T21:40:00Z","v":887,"vw":154.756667},{"c":154.9,"h":154.9,"l":154.75,"n":131,"o":154.8,"t":"2026-10-09T21:45:00Z","v":9483,"vw":154.811559},{"c":154.92,"h":154.94,"l":154.6,"n":78,"o":154.6,"t":"2026-10-09T21:50:00Z","v":8631,"vw":154.86755},{"c":154.61,"h":154.95,"l":154.61,"n":127,"o":154.95,"t":"2026-10-09T21:55:00Z","v":13183,"vw":154.754539},{"c":154.5482,"h":154.6,"l":154.5,"n":36,"o":154.6,"t":"2026-10-09T22:00:00Z","v":3178,"vw":154.576078},{"c":154.453,"h":154.55,"l":154.41,"n":46,"o":154.43,"t":"2026-10-09T22:05:00Z","v":1825,"vw":154.481444},{"c":154.55,"h":154.55,"l":154.4232,"n":15,"o":154.49,"t":"2026-10-09T22:15:00Z","v":1435,"vw":154.483313},{"c":154.8087,"h":154.8087,"l":154.8087,"n":4,"o":154.8087,"t":"2026-10-09T22:20:00Z","v":174,"vw":154.8087},{"c":154.65,"h":154.803,"l":154.65,"n":8,"o":154.803,"t":"2026-10-09T22:25:00Z","v":851,"vw":154.712848},{"c":154.6,"h":154.6,"l":154.55,"n":14,"o":154.58,"t":"2026-10-09T22:30:00Z","v":2486,"vw":154.566744},{"c":154.7849,"h":154.8,"l":154.7201,"n":16,"o":154.7201,"t":"2026-10-09T22:35:00Z","v":2703,"vw":154.789204},{"c":154.8,"h":154.8,"l":154.7613,"n":13,"o":154.78,"t":"2026-10-09T22:40:00Z","v":378,"vw":154.7777},{"c":154.8482,"h":154.8482,"l":154.8,"n":26,"o":154.8,"t":"2026-10-09T22:45:00Z","v":798,"vw":154.822342},{"c":154.7,"h":154.7,"l":154.65,"n":19,"o":154.67,"t":"2026-10-09T22:50:00Z","v":1337,"vw":154.682887},{"c":154.77,"h":154.77,"l":154.77,"n":3,"o":154.77,"t":"2026-10-09T23:00:00Z","v":122,"vw":154.77},{"c":154.6757,"h":154.77,"l":154.6757,"n":13,"o":154.77,"t":"2026-10-09T23:05:00Z","v":969,"vw":154.701535},{"c":154.7,"h":154.8,"l":154.7,"n":16,"o":154.77,"t":"2026-10-09T23:10:00Z","v":575,"vw":154.7425},{"c":154.81,"h":154.8721,"l":154.7,"n":30,"o":154.73,"t":"2026-10-09T23:15:00Z","v":1194,"vw":154.793935},{"c":154.7833,"h":154.85,"l":154.7833,"n":32,"o":154.8,"t":"2026-10-09T23:20:00Z","v":2842,"vw":154.797552},{"c":154.84,"h":154.84,"l":154.84,"n":3,"o":154.84,"t":"2026-10-09T23:25:00Z","v":206,"vw":154.84},{"c":154.9,"h":155,"l":154.9,"n":27,"o":154.9295,"t":"2026-10-09T23:30:00Z","v":8051,"vw":154.937139},{"c":154.95,"h":154.99,"l":154.9,"n":47,"o":154.9887,"t":"2026-10-09T23:35:00Z","v":2062,"vw":154.968562},{"c":154.95,"h":154.988,"l":154.9,"n":61,"o":154.9,"t":"2026-10-09T23:40:00Z","v":3140,"vw":154.952209},{"c":155.09,"h":155.09,"l":154.9462,"n":62,"o":154.9462,"t":"2026-10-09T23:45:00Z","v":1650,"vw":154.976043},{"c":154.99,"h":155.0322,"l":154.91,"n":140,"o":155.0322,"t":"2026-10-09T23:50:00Z","v":3292,"vw":154.966638},{"c":154.9,"h":154.95,"l":154.78,"n":80,"o":154.95,"t":"2026-10-09T23:55:00Z","v":2654,"vw":154.864538},{"c":157.59,"h":159,"l":156.7928,"n":7498,"o":158.33,"t":"2026-10-12T08:00:00Z","v":248850,"vw":158.168416},{"c":157.52,"h":158.82,"l":157.48,"n":262,"o":157.7023,"t":"2026-10-12T08:05:00Z","v":8784,"vw":157.770133},{"c":157.3,"h":157.5,"l":157.12,"n":172,"o":157.44,"t":"2026-10-12T08:10:00Z","v":5687,"vw":157.401316},{"c":156.94,"h":157.14,"l":156.84,"n":304,"o":157.14,"t":"2026-10-12T08:15:00Z","v":13020,"vw":156.978986},{"c":156.85,"h":156.98,"l":156.83,"n":103,"o":156.98,"t":"2026-10-12T08:20:00Z","v":4992,"vw":156.915868},{"c":157.3788,"h":157.3788,"l":157,"n":57,"o":157,"t":"2026-10-12T08:25:00Z","v":2714,"vw":157.074829},{"c":157.42,"h":157.44,"l":157.13,"n":235,"o":157.21,"t":"2026-10-12T08:30:00Z","v":15786,"vw":157.392981},{"c":157.14,"h":157.5,"l":157.0888,"n":136,"o":157.48,"t":"2026-10-12T08:35:00Z","v":4822,"vw":157.310218},{"c":157,"h":157.3,"l":157,"n":131,"o":157.12,"t":"2026-10-12T08:40:00Z","v":5655,"vw":157.185895},{"c":157.07,"h":157.07,"l":156.9201,"n":113,"o":156.97,"t":"2026-10-12T08:45:00Z","v":5972,"vw":156.982129},{"c":156.84,"h":157.1,"l":156.82,"n":143,"o":157.1,"t":"2026-10-12T08:50:00Z","v":6829,"vw":156.9128},{"c":156.7,"h":156.81,"l":156.56,"n":104,"o":156.81,"t":"2026-10-12T08:55:00Z","v":3209,"vw":156.669303},{"c":156.9,"h":157.14,"l":156.9,"n":113,"o":156.92,"t":"2026-10-12T09:00:00Z","v":4624,"vw":157.00877},{"c":156.93,"h":156.98,"l":156.84,"n":72,"o":156.97,"t":"2026-10-12T09:05:00Z","v":4004,"vw":156.941718},{"c":156.79,"h":156.82,"l":156.79,"n":25,"o":156.82,"t":"2026-10-12T09:10:00Z","v":1797,"vw":156.810156},{"c":156.48,"h":156.84,"l":156.48,"n":154,"o":156.84,"t":"2026-10-12T09:15:00Z","v":4240,"vw":156.648028},{"c":156.56,"h":156.7,"l":156.5003,"n":73,"o":156.56,"t":"2026-10-12T09:20:00Z","v":4457,"vw":156.583728},{"c":156.31,"h":156.54,"l":156.3041,"n":131,"o":156.54,"t":"2026-10-12T09:25:00Z","v":4574,"vw":156.498448},{"c":156.5,"h":156.5,"l":156.42,"n":37,"o":156.5,"t":"2026-10-12T09:30:00Z","v":1001,"vw":156.448042},{"c":156.47,"h":156.5,"l":156.19,"n":127,"o":156.41,"t":"2026-10-12T09:35:00Z","v":10667,"vw":156.223272},{"c":156.26,"h":156.36,"l":156.062,"n":52,"o":156.3,"t":"2026-10-12T09:40:00Z","v":1781,"vw":156.255151},{"c":156.18,"h":156.18,"l":156,"n":108,"o":156.1,"t":"2026-10-12T09:45:00Z","v":4988,"vw":156.133386},{"c":156.63,"h":156.72,"l":156.1829,"n":86,"o":156.24,"t":"2026-10-12T09:50:00Z","v":3484,"vw":156.482483},{"c":156.72,"h":156.72,"l":156.52,"n":50,"o":156.6,"t":"2026-10-12T09:55:00Z","v":2151,"vw":156.596132},{"c":156.75,"h":156.8,"l":156.7231,"n":130,"o":156.8,"t":"2026-10-12T10:00:00Z","v":3826,"vw":156.742642},{"c":156.64,"h":156.64,"l":156.64,"n":9,"o":156.64,"t":"2026-10-12T10:05:00Z","v":152,"vw":156.64},{"c":156.78,"h":156.8,"l":156.7,"n":99,"o":156.7,"t":"2026-10-12T10:10:00Z","v":1792,"vw":156.765418},{"c":156.4531,"h":156.52,"l":156.43,"n":47,"o":156.52,"t":"2026-10-12T10:15:00Z","v":1131,"vw":156.496227},{"c":156.75,"h":156.75,"l":156.6,"n":19,"o":156.6,"t":"2026-10-12T10:20:00Z","v":457,"vw":156.672598},{"c":156.6,"h":156.96,"l":156.6,"n":72,"o":156.68,"t":"2026-10-12T10:25:00Z","v":3194,"vw":156.71065},{"c":156.5552,"h":156.5552,"l":156.5552,"n":5,"o":156.5552,"t":"2026-10-12T10:35:00Z","v":164,"vw":156.5552},{"c":156.51,"h":156.61,"l":156.51,"n":87,"o":156.61,"t":"2026-10-12T10:40:00Z","v":2945,"vw":156.550419},{"c":156.87,"h":156.99,"l":156.78,"n":104,"o":156.78,"t":"2026-10-12T10:45:00Z","v":4060,"vw":156.887419},{"c":156.65,"h":156.88,"l":156.65,"n":70,"o":156.87,"t":"2026-10-12T10:50:00Z","v":3362,"vw":156.818924},{"c":156.61,"h":156.61,"l":156.61,"n":51,"o":156.61,"t":"2026-10-12T10:55:00Z","v":1335,"vw":156.61},{"c":155.62,"h":156.6,"l":155.5213,"n":620,"o":156.59,"t":"2026-10-12T11:00:00Z","v":15272,"vw":156.012317},{"c":155.73,"h":155.92,"l":155.5156,"n":134,"o":155.92,"t":"2026-10-12T11:05:00Z","v":5696,"vw":155.784483},{"c":155.64,"h":155.7,"l":155.51,"n":119,"o":155.7,"t":"2026-10-12T11:10:00Z","v":6075,"vw":155.581836},{"c":155.8,"h":155.89,"l":155.6,"n":130,"o":155.69,"t":"2026-10-12T11:15:00Z","v":6934,"vw":155.773938},{"c":155.72,"h":155.91,"l":155.5241,"n":180,"o":155.85,"t":"2026-10-12T11:20:00Z","v":8405,"vw":155.698948},{"c":155.89,"h":155.92,"l":155.52,"n":108,"o":155.52,"t":"2026-10-12T11:25:00Z","v":3896,"vw":155.782954},{"c":155.9,"h":155.9,"l":155.6208,"n":86,"o":155.72,"t":"2026-10-12T11:30:00Z","v":3524,"vw":155.85002},{"c":155.7552,"h":155.94,"l":155.6207,"n":134,"o":155.73,"t":"2026-10-12T11:35:00Z","v":7366,"vw":155.782997},{"c":155.59,"h":155.8,"l":155.31,"n":135,"o":155.8,"t":"2026-10-12T11:40:00Z","v":6900,"vw":155.552008},{"c":155.4,"h":155.5998,"l":155.31,"n":106,"o":155.45,"t":"2026-10-12T11:45:00Z","v":6222,"vw":155.430278},{"c":156.0016,"h":156.02,"l":155.48,"n":184,"o":155.48,"t":"2026-10-12T11:50:00Z","v":7204,"vw":155.796163},{"c":155.97,"h":156.36,"l":155.97,"n":139,"o":156.16,"t":"2026-10-12T11:55:00Z","v":8635,"vw":156.057102},{"c":155.51,"h":156.1366,"l":155.51,"n":133,"o":155.94,"t":"2026-10-12T12:00:00Z","v":5941,"vw":155.724996},{"c":155.71,"h":155.83,"l":155.69,"n":108,"o":155.71,"t":"2026-10-12T12:05:00Z","v":5902,"vw":155.764214},{"c":156.21,"h":156.36,"l":155.76,"n":114,"o":155.96,"t":"2026-10-12T12:10:00Z","v":5156,"vw":156.023406},{"c":155.94,"h":156.2127,"l":155.94,"n":111,"o":156,"t":"2026-10-12T12:15:00Z","v":4250,"vw":155.996072},{"c":155.4446,"h":155.6634,"l":154.95,"n":810,"o":155.5,"t":"2026-10-12T12:20:00Z","v":28119,"vw":155.236224},{"c":155.3416,"h":155.56,"l":155.206,"n":142,"o":155.25,"t":"2026-10-12T12:25:00Z","v":4909,"vw":155.374617},{"c":155.14,"h":155.47,"l":155.14,"n":242,"o":155.2595,"t":"2026-10-12T12:30:00Z","v":7465,"vw":155.293096},{"c":154.34,"h":155.05,"l":154.27,"n":698,"o":154.95,"t":"2026-10-12T12:35:00Z","v":36086,"vw":154.416036},{"c":155,"h":155,"l":154.21,"n":394,"o":154.47,"t":"2026-10-12T12:40:00Z","v":13027,"vw":154.641928},{"c":155.3,"h":155.3408,"l":154.9,"n":207,"o":154.9,"t":"2026-10-12T12:45:00Z","v":5145,"vw":155.082505},{"c":155.05,"h":155.3972,"l":155,"n":113,"o":155.27,"t":"2026-10-12T12:50:00Z","v":5010,"vw":155.159774},{"c":154.8,"h":155,"l":154.36,"n":125,"o":154.8986,"t":"2026-10-12T12:55:00Z","v":3934,"vw":154.724118},{"c":154.7,"h":154.98,"l":154.5,"n":210,"o":154.8,"t":"2026-10-12T13:00:00Z","v":6871,"vw":154.729146},{"c":154.58,"h":154.85,"l":154.58,"n":80,"o":154.6,"t":"2026-10-12T13:05:00Z","v":3448,"vw":154.767526},{"c":154.36,"h":154.9804,"l":154.36,"n":255,"o":154.9804,"t":"2026-10-12T13:10:00Z","v":11545,"vw":154.532913},{"c":153.77,"h":154.21,"l":153.77,"n":551,"o":154.14,"t":"2026-10-12T13:15:00Z","v":25606,"vw":154.033005},{"c":154.16,"h":154.2,"l":153.82,"n":209,"o":153.83,"t":"2026-10-12T13:20:00Z","v":7681,"vw":154.049384},{"c":153.51,"h":154.1079,"l":153.43,"n":1143,"o":154.1,"t":"2026-10-12T13:25:00Z","v":25415,"vw":153.76919},{"c":155.4072,"h":157.11,"l":152.58,"n":8376,"o":153.4,"t":"2026-10-12T13:30:00Z","v":507463,"vw":154.392748},{"c":155.89,"h":156.1852,"l":154.5262,"n":4408,"o":155.4812,"t":"2026-10-12T13:35:00Z","v":271172,"vw":155.340962},{"c":156.48,"h":156.8,"l":155.4401,"n":4997,"o":155.79,"t":"2026-10-12T13:40:00Z","v":373946,"vw":156.105354},{"c":155.995,"h":156.9,"l":155.7203,"n":4582,"o":156.42,"t":"2026-10-12T13:45:00Z","v":269219,"vw":156.284578},{"c":156.86,"h":157.195,"l":155.24,"n":4441,"o":155.95,"t":"2026-10-12T13:50:00Z","v":279009,"vw":156.142261},{"c":157.23,"h":157.52,"l":156.6234,"n":5067,"o":156.81,"t":"2026-10-12T13:55:00Z","v":314725,"vw":157.22234},{"c":156.94,"h":157.83,"l":156.8,"n":4975,"o":157.21,"t":"2026-10-12T14:00:00Z","v":304017,"vw":157.290634},{"c":157.6499,"h":157.7093,"l":156.8,"n":5088,"o":156.915,"t":"2026-10-12T14:05:00Z","v":305228,"vw":157.362292},{"c":157.41,"h":158.4035,"l":157.15,"n":6073,"o":157.66,"t":"2026-10-12T14:10:00Z","v":374361,"vw":157.828002},{"c":156.585,"h":157.44,"l":156.2,"n":5394,"o":157.392,"t":"2026-10-12T14:15:00Z","v":545843,"vw":156.554763},{"c":156.15,"h":157.04,"l":156.105,"n":3549,"o":156.585,"t":"2026-10-12T14:20:00Z","v":226448,"vw":156.611236},{"c":156.17,"h":156.498,"l":155.6141,"n":3484,"o":156.13,"t":"2026-10-12T14:25:00Z","v":203071,"vw":155.966677},{"c":155.68,"h":156.59,"l":155.525,"n":3198,"o":156.165,"t":"2026-10-12T14:30:00Z","v":162980,"vw":156.055717},{"c":154.39,"h":155.76,"l":154.2,"n":4212,"o":155.685,"t":"2026-10-12T14:35:00Z","v":247620,"vw":154.916683},{"c":154.64,"h":154.935,"l":154.116,"n":3158,"o":154.34,"t":"2026-10-12T14:40:00Z","v":173694,"vw":154.618389},{"c":153.82,"h":154.77,"l":153.82,"n":2690,"o":154.64,"t":"2026-10-12T14:45:00Z","v":135545,"vw":154.225816},{"c":154.1,"h":154.36,"l":153.76,"n":2499,"o":153.8601,"t":"2026-10-12T14:50:00Z","v":139417,"vw":154.067997},{"c":153.75,"h":154.31,"l":153.73,"n":2209,"o":154.14,"t":"2026-10-12T14:55:00Z","v":99406,"vw":154.012719},{"c":153.94,"h":153.98,"l":153.65,"n":2106,"o":153.7,"t":"2026-10-12T15:00:00Z","v":100439,"vw":153.803582},{"c":153.99,"h":154.19,"l":153.67,"n":2140,"o":153.9,"t":"2026-10-12T15:05:00Z","v":100207,"vw":153.908687},{"c":153.94,"h":154.27,"l":153.9,"n":2114,"o":153.96,"t":"2026-10-12T15:10:00Z","v":104650,"vw":154.11546},{"c":154.13,"h":154.2822,"l":153.7575,"n":2387,"o":153.9731,"t":"2026-10-12T15:15:00Z","v":104211,"vw":154.015336},{"c":154.05,"h":154.49,"l":153.95,"n":1974,"o":154.14,"t":"2026-10-12T15:20:00Z","v":87733,"vw":154.195219},{"c":154.0189,"h":154.2508,"l":153.9705,"n":1715,"o":154.0101,"t":"2026-10-12T15:25:00Z","v":72518,"vw":154.076213},{"c":154.27,"h":154.36,"l":153.84,"n":2042,"o":154,"t":"2026-10-12T15:30:00Z","v":95447,"vw":154.139356},{"c":154.13,"h":154.4426,"l":154.03,"n":1393,"o":154.1701,"t":"2026-10-12T15:35:00Z","v":80377,"vw":154.215805},{"c":154.24,"h":154.4872,"l":153.96,"n":1929,"o":154.17,"t":"2026-10-12T15:40:00Z","v":79587,"vw":154.245147},{"c":154.05,"h":154.4095,"l":154,"n":1132,"o":154.21,"t":"2026-10-12T15:45:00Z","v":50968,"vw":154.248961},{"c":154.12,"h":154.27,"l":154,"n":1035,"o":154.025,"t":"2026-10-12T15:50:00Z","v":47976,"vw":154.120303},{"c":153.94,"h":154.05,"l":153.79,"n":1587,"o":154.05,"t":"2026-10-12T15:55:00Z","v":61701,"vw":153.939861},{"c":154.36,"h":154.395,"l":153.91,"n":1282,"o":153.91,"t":"2026-10-12T16:00:00Z","v":53438,"vw":154.202159},{"c":154.18,"h":154.68,"l":154.17,"n":1312,"o":154.38,"t":"2026-10-12T16:05:00Z","v":66749,"vw":154.430063},{"c":154.11,"h":154.37,"l":153.9611,"n":1139,"o":154.17,"t":"2026-10-12T16:10:00Z","v":51774,"vw":154.110719},{"c":154.3,"h":154.32,"l":154.02,"n":993,"o":154.07,"t":"2026-10-12T16:15:00Z","v":39418,"vw":154.183434},{"c":154.06,"h":154.4072,"l":154.02,"n":1078,"o":154.32,"t":"2026-10-12T16:20:00Z","v":32919,"vw":154.19591},{"c":153.84,"h":154.185,"l":153.78,"n":1139,"o":154.01,"t":"2026-10-12T16:25:00Z","v":66234,"vw":153.941677},{"c":153.855,"h":154.15,"l":153.82,"n":988,"o":153.82,"t":"2026-10-12T16:30:00Z","v":33658,"vw":153.999825},{"c":154.01,"h":154.139,"l":153.82,"n":851,"o":153.82,"t":"2026-10-12T16:35:00Z","v":37079,"vw":154.031637},{"c":153.95,"h":154.13,"l":153.88,"n":803,"o":154.06,"t":"2026-10-12T16:40:00Z","v":48474,"vw":154.026367},{"c":153.825,"h":154.04,"l":153.8,"n":869,"o":153.93,"t":"2026-10-12T16:45:00Z","v":32773,"vw":153.931801},{"c":153.51,"h":153.8699,"l":153.31,"n":1756,"o":153.78,"t":"2026-10-12T16:50:00Z","v":119677,"vw":153.52528},{"c":153.59,"h":153.7894,"l":153.33,"n":1042,"o":153.58,"t":"2026-10-12T16:55:00Z","v":50916,"vw":153.524182},{"c":153.45,"h":153.85,"l":153.4,"n":1152,"o":153.6,"t":"2026-10-12T17:00:00Z","v":46706,"vw":153.566577},{"c":153.545,"h":153.8099,"l":153.39,"n":1138,"o":153.4,"t":"2026-10-12T17:05:00Z","v":48819,"vw":153.684025},{"c":153.7499,"h":153.75,"l":153.51,"n":667,"o":153.54,"t":"2026-10-12T17:10:00Z","v":26185,"vw":153.640266},{"c":153.455,"h":153.79,"l":153.326,"n":1127,"o":153.71,"t":"2026-10-12T17:15:00Z","v":51170,"vw":153.604907},{"c":153.63,"h":153.6978,"l":153.33,"n":1000,"o":153.41,"t":"2026-10-12T17:20:00Z","v":45177,"vw":153.535591},{"c":153.155,"h":153.7,"l":153.12,"n":1305,"o":153.59,"t":"2026-10-12T17:25:00Z","v":82212,"vw":153.463428},{"c":153.0099,"h":153.19,"l":152.975,"n":1425,"o":153.18,"t":"2026-10-12T17:30:00Z","v":68633,"vw":153.076173},{"c":153.15,"h":153.3,"l":152.74,"n":1675,"o":152.96,"t":"2026-10-12T17:35:00Z","v":83035,"vw":152.98547},{"c":152.955,"h":153.17,"l":152.69,"n":1309,"o":153.11,"t":"2026-10-12T17:40:00Z","v":76831,"vw":152.880895},{"c":152.8,"h":153,"l":152.74,"n":1549,"o":152.95,"t":"2026-10-12T17:45:00Z","v":66645,"vw":152.871433},{"c":152.97,"h":153,"l":152.7,"n":1424,"o":152.76,"t":"2026-10-12T17:50:00Z","v":75955,"vw":152.863907},{"c":152.92,"h":153.0203,"l":152.845,"n":1099,"o":152.975,"t":"2026-10-12T17:55:00Z","v":37564,"vw":152.936221},{"c":152.67,"h":152.97,"l":152.67,"n":996,"o":152.88,"t":"2026-10-12T18:00:00Z","v":44306,"vw":152.807327},{"c":152.85,"h":153.15,"l":152.68,"n":1299,"o":152.71,"t":"2026-10-12T18:05:00Z","v":359988,"vw":152.816996},{"c":152.9,"h":152.9999,"l":152.81,"n":750,"o":152.92,"t":"2026-10-12T18:10:00Z","v":28562,"vw":152.905415},{"c":152.74,"h":152.8886,"l":152.47,"n":1540,"o":152.88,"t":"2026-10-12T18:15:00Z","v":91866,"vw":152.679875},{"c":152.8,"h":152.88,"l":152.65,"n":856,"o":152.71,"t":"2026-10-12T18:20:00Z","v":26942,"vw":152.779505},{"c":152.805,"h":152.84,"l":152.65,"n":946,"o":152.82,"t":"2026-10-12T18:25:00Z","v":34623,"vw":152.744951},{"c":152.6,"h":152.84,"l":152.5014,"n":1187,"o":152.79,"t":"2026-10-12T18:30:00Z","v":47772,"vw":152.665246},{"c":151.9799,"h":152.6,"l":151.92,"n":3101,"o":152.6,"t":"2026-10-12T18:35:00Z","v":145651,"vw":152.195441},{"c":151.85,"h":152.095,"l":151.82,"n":2509,"o":151.94,"t":"2026-10-12T18:40:00Z","v":128642,"vw":151.92315},{"c":151.34,"h":151.89,"l":151.1821,"n":2816,"o":151.81,"t":"2026-10-12T18:45:00Z","v":150680,"vw":151.509721},{"c":151.03,"h":151.29,"l":150.89,"n":3132,"o":151.29,"t":"2026-10-12T18:50:00Z","v":198091,"vw":151.079912},{"c":151.335,"h":151.36,"l":150.8407,"n":2641,"o":151.0499,"t":"2026-10-12T18:55:00Z","v":139780,"vw":151.069461},{"c":151.58,"h":151.7668,"l":151.3203,"n":2562,"o":151.3203,"t":"2026-10-12T19:00:00Z","v":167459,"vw":151.600828},{"c":151.405,"h":151.85,"l":151.36,"n":1739,"o":151.6,"t":"2026-10-12T19:05:00Z","v":96820,"vw":151.586447},{"c":151.09,"h":151.51,"l":151.02,"n":1694,"o":151.405,"t":"2026-10-12T19:10:00Z","v":89561,"vw":151.253584},{"c":151.14,"h":151.229,"l":150.8696,"n":1966,"o":151.05,"t":"2026-10-12T19:15:00Z","v":107992,"vw":151.082355},{"c":151.43,"h":151.53,"l":151.14,"n":1969,"o":151.14,"t":"2026-10-12T19:20:00Z","v":101471,"vw":151.27667},{"c":151.765,"h":151.9,"l":151.48,"n":2194,"o":151.49,"t":"2026-10-12T19:25:00Z","v":136428,"vw":151.726821},{"c":152.35,"h":152.3748,"l":151.75,"n":2449,"o":151.78,"t":"2026-10-12T19:30:00Z","v":126435,"vw":152.068122},{"c":152.075,"h":152.565,"l":151.99,"n":2305,"o":152.335,"t":"2026-10-12T19:35:00Z","v":125456,"vw":152.24969},{"c":151.795,"h":152,"l":151.47,"n":2778,"o":152,"t":"2026-10-12T19:40:00Z","v":149628,"vw":151.770654},{"c":151.885,"h":151.9,"l":151.45,"n":3124,"o":151.81,"t":"2026-10-12T19:45:00Z","v":130608,"vw":151.669704},{"c":151.94,"h":152.22,"l":151.85,"n":4437,"o":151.9,"t":"2026-10-12T19:50:00Z","v":222387,"vw":152.049049},{"c":152.79,"h":152.8,"l":151.86,"n":11244,"o":151.9,"t":"2026-10-12T19:55:00Z","v":635948,"vw":152.583306},{"c":153.16,"h":153.2753,"l":152.01,"n":689,"o":152.76,"t":"2026-10-12T20:00:00Z","v":1293888,"vw":152.684387},{"c":153.38,"h":153.5468,"l":153.18,"n":932,"o":153.1921,"t":"2026-10-12T20:05:00Z","v":87025,"vw":153.439941},{"c":153.21,"h":153.3,"l":153.02,"n":122,"o":153.2,"t":"2026-10-12T20:10:00Z","v":11625,"vw":153.183537},{"c":153.35,"h":153.37,"l":153.1,"n":118,"o":153.184,"t":"2026-10-12T20:15:00Z","v":4227,"vw":153.194416},{"c":153.4929,"h":153.5,"l":153.28,"n":104,"o":153.28,"t":"2026-10-12T20:20:00Z","v":16756,"vw":153.479264},{"c":153.41,"h":153.45,"l":153.3,"n":78,"o":153.45,"t":"2026-10-12T20:25:00Z","v":9565,"vw":153.353044},{"c":153.3,"h":153.4348,"l":153.3,"n":83,"o":153.3873,"t":"2026-10-12T20:30:00Z","v":3426,"vw":153.387502},{"c":153.41,"h":153.41,"l":153.2,"n":25,"o":153.2,"t":"2026-10-12T20:35:00Z","v":1940,"vw":153.224189},{"c":153.45,"h":153.45,"l":153.2852,"n":50,"o":153.45,"t":"2026-10-12T20:40:00Z","v":3875,"vw":153.419476},{"c":153.4333,"h":153.4333,"l":153.3229,"n":34,"o":153.35,"t":"2026-10-12T20:50:00Z","v":1761,"vw":153.384173},{"c":153.2,"h":153.3,"l":153.2,"n":38,"o":153.3,"t":"2026-10-12T20:55:00Z","v":1263,"vw":153.250221},{"c":153,"h":153.2,"l":152.9,"n":151,"o":153.2,"t":"2026-10-12T21:00:00Z","v":3871,"vw":153.051082},{"c":153,"h":153,"l":152.827,"n":51,"o":152.8542,"t":"2026-10-12T21:05:00Z","v":2097,"vw":152.950964},{"c":152.95,"h":153.15,"l":152.95,"n":73,"o":153.15,"t":"2026-10-12T21:10:00Z","v":1225,"vw":153.059677},{"c":153.06,"h":153.0814,"l":153,"n":62,"o":153,"t":"2026-10-12T21:15:00Z","v":2381,"vw":153.051072},{"c":153.2,"h":153.22,"l":153.05,"n":16,"o":153.21,"t":"2026-10-12T21:20:00Z","v":1461,"vw":153.183239},{"c":153.17,"h":153.25,"l":152.9151,"n":86,"o":153.25,"t":"2026-10-12T21:25:00Z","v":2800,"vw":153.024404},{"c":153.29,"h":153.29,"l":153,"n":178,"o":153.145,"t":"2026-10-12T21:30:00Z","v":13360,"vw":153.016636},{"c":152.85,"h":152.85,"l":152.85,"n":1,"o":152.85,"t":"2026-10-12T21:35:00Z","v":400,"vw":152.85},{"c":152.8,"h":153.1996,"l":152.8,"n":46,"o":153.1996,"t":"2026-10-12T21:40:00Z","v":1635,"vw":152.936455},{"c":152.2219,"h":152.8,"l":152.1959,"n":155,"o":152.8,"t":"2026-10-12T21:45:00Z","v":6648,"vw":152.470227},{"c":152.45,"h":152.9,"l":152.23,"n":41,"o":152.23,"t":"2026-10-12T21:50:00Z","v":4081,"vw":152.390978},{"c":152.128,"h":152.128,"l":152.07,"n":22,"o":152.07,"t":"2026-10-12T21:55:00Z","v":863,"vw":152.086571},{"c":152,"h":152.41,"l":152,"n":25,"o":152.33,"t":"2026-10-12T22:00:00Z","v":2190,"vw":152.281386},{"c":152.45,"h":152.66,"l":152.37,"n":37,"o":152.37,"t":"2026-10-12T22:05:00Z","v":824,"vw":152.445051},{"c":152.5,"h":152.7614,"l":152.5,"n":74,"o":152.6,"t":"2026-10-12T22:10:00Z","v":2350,"vw":152.597334},{"c":152.3,"h":152.4,"l":152.08,"n":24,"o":152.08,"t":"2026-10-12T22:15:00Z","v":4986,"vw":152.277083},{"c":152.6822,"h":152.81,"l":152.5,"n":81,"o":152.5,"t":"2026-10-12T22:20:00Z","v":2358,"vw":152.671264},{"c":152.06,"h":152.81,"l":152.06,"n":47,"o":152.81,"t":"2026-10-12T22:25:00Z","v":1408,"vw":152.174796},{"c":152.06,"h":152.35,"l":152.06,"n":166,"o":152.2982,"t":"2026-10-12T22:30:00Z","v":3057,"vw":152.304165},{"c":151.95,"h":152.15,"l":151.95,"n":178,"o":152.07,"t":"2026-10-12T22:35:00Z","v":6021,"vw":152.078106},{"c":151.84,"h":152,"l":151.84,"n":103,"o":151.86,"t":"2026-10-12T22:40:00Z","v":1908,"vw":151.92},{"c":151.85,"h":151.9,"l":151.81,"n":139,"o":151.81,"t":"2026-10-12T22:45:00Z","v":3154,"vw":151.870764},{"c":151.7155,"h":152.12,"l":151.7,"n":260,"o":151.93,"t":"2026-10-12T22:50:00Z","v":9591,"vw":151.840783},{"c":150.8,"h":151.883,"l":150.8,"n":793,"o":151.65,"t":"2026-10-12T22:55:00Z","v":23337,"vw":151.286251},{"c":150.7,"h":151.16,"l":150.55,"n":435,"o":151,"t":"2026-10-12T23:00:00Z","v":19567,"vw":150.779181},{"c":150.19,"h":150.65,"l":149.8,"n":971,"o":150.65,"t":"2026-10-12T23:05:00Z","v":46401,"vw":150.062936},{"c":150.15,"h":150.38,"l":150.02,"n":216,"o":150.38,"t":"2026-10-12T23:10:00Z","v":12494,"vw":150.143406},{"c":150.29,"h":150.3,"l":149.9,"n":196,"o":150.14,"t":"2026-10-12T23:15:00Z","v":11121,"vw":150.097743},{"c":150.65,"h":150.65,"l":149.95,"n":223,"o":150.24,"t":"2026-10-12T23:20:00Z","v":14683,"vw":150.268815},{"c":150.022,"h":150.35,"l":150.022,"n":181,"o":150.35,"t":"2026-10-12T23:25:00Z","v":8422,"vw":150.265443},{"c":149.5981,"h":150.1829,"l":149.5981,"n":373,"o":150.02,"t":"2026-10-12T23:30:00Z","v":11269,"vw":149.95647},{"c":149.7,"h":149.9535,"l":149.5765,"n":315,"o":149.65,"t":"2026-10-12T23:35:00Z","v":9446,"vw":149.72469},{"c":149.4125,"h":149.78,"l":149.4,"n":355,"o":149.5001,"t":"2026-10-12T23:40:00Z","v":12332,"vw":149.488727},{"c":149.56,"h":149.8,"l":149.4,"n":249,"o":149.45,"t":"2026-10-12T23:45:00Z","v":9288,"vw":149.549046},{"c":149.5,"h":149.67,"l":149.4197,"n":133,"o":149.55,"t":"2026-10-12T23:50:00Z","v":6324,"vw":149.509326},{"c":149.41,"h":149.51,"l":149.31,"n":189,"o":149.5,"t":"2026-10-12T23:55:00Z","v":7798,"vw":149.383726},{"c":155.7,"h":155.7,"l":153.33,"n":7849,"o":154.8,"t":"2026-10-13T08:00:00Z","v":235376,"vw":154.370077},{"c":155.9527,"h":156.03,"l":153.87,"n":791,"o":155.63,"t":"2026-10-13T08:05:00Z","v":26572,"vw":155.782735},{"c":156.43,"h":156.43,"l":155.87,"n":313,"o":155.87,"t":"2026-10-13T08:10:00Z","v":11661,"vw":156.16505},{"c":155.65,"h":156.4,"l":155.65,"n":273,"o":156.4,"t":"2026-10-13T08:15:00Z","v":11535,"vw":155.944451},{"c":155.68,"h":155.9,"l":155.68,"n":102,"o":155.8834,"t":"2026-10-13T08:20:00Z","v":7716,"vw":155.762592},{"c":155.42,"h":155.77,"l":155.4,"n":147,"o":155.58,"t":"2026-10-13T08:25:00Z","v":4512,"vw":155.528311},{"c":155.52,"h":155.65,"l":155.34,"n":314,"o":155.42,"t":"2026-10-13T08:30:00Z","v":19548,"vw":155.488488},{"c":155.09,"h":155.56,"l":155.09,"n":121,"o":155.56,"t":"2026-10-13T08:35:00Z","v":4796,"vw":155.324045},{"c":154.79,"h":155.09,"l":154.6626,"n":199,"o":155.09,"t":"2026-10-13T08:40:00Z","v":8270,"vw":154.870221},{"c":154.51,"h":154.92,"l":154.51,"n":205,"o":154.92,"t":"2026-10-13T08:45:00Z","v":10568,"vw":154.673207},{"c":154.38,"h":154.51,"l":154.2,"n":169,"o":154.51,"t":"2026-10-13T08:50:00Z","v":6450,"vw":154.377146},{"c":154.5,"h":154.6478,"l":154.46,"n":79,"o":154.48,"t":"2026-10-13T08:55:00Z","v":2798,"vw":154.530663},{"c":153.8,"h":154.31,"l":153.6,"n":698,"o":154.31,"t":"2026-10-13T09:00:00Z","v":25019,"vw":154.004105},{"c":154.45,"h":154.5174,"l":153.7307,"n":305,"o":153.7307,"t":"2026-10-13T09:05:00Z","v":9636,"vw":154.135793},{"c":154.46,"h":154.7196,"l":154.38,"n":205,"o":154.7196,"t":"2026-10-13T09:10:00Z","v":13003,"vw":154.506577},{"c":154.4119,"h":154.7424,"l":154.08,"n":123,"o":154.7424,"t":"2026-10-13T09:15:00Z","v":4075,"vw":154.488174},{"c":154.75,"h":154.8,"l":154.4604,"n":94,"o":154.59,"t":"2026-10-13T09:20:00Z","v":6813,"vw":154.68504},{"c":154.45,"h":154.8,"l":154.39,"n":95,"o":154.6,"t":"2026-10-13T09:25:00Z","v":5513,"vw":154.602634},{"c":154.48,"h":154.75,"l":154.08,"n":313,"o":154.72,"t":"2026-10-13T09:30:00Z","v":7793,"vw":154.455673},{"c":155.36,"h":155.36,"l":154.65,"n":351,"o":154.65,"t":"2026-10-13T09:35:00Z","v":17975,"vw":154.949431},{"c":155.25,"h":155.5,"l":155.21,"n":380,"o":155.36,"t":"2026-10-13T09:40:00Z","v":10433,"vw":155.364434},{"c":154.97,"h":155.36,"l":154.84,"n":233,"o":155.1,"t":"2026-10-13T09:45:00Z","v":8849,"vw":155.03836},{"c":155.12,"h":155.37,"l":154.97,"n":202,"o":154.97,"t":"2026-10-13T09:50:00Z","v":3321,"vw":155.144969},{"c":155.1,"h":155.22,"l":155.02,"n":66,"o":155.22,"t":"2026-10-13T09:55:00Z","v":4075,"vw":155.133882},{"c":155.22,"h":155.22,"l":155.22,"n":11,"o":155.22,"t":"2026-10-13T10:00:00Z","v":322,"vw":155.22},{"c":154.97,"h":154.97,"l":154.95,"n":128,"o":154.96,"t":"2026-10-13T10:05:00Z","v":2827,"vw":154.958889},{"c":154.64,"h":154.75,"l":154.64,"n":35,"o":154.75,"t":"2026-10-13T10:10:00Z","v":955,"vw":154.679869},{"c":154.27,"h":154.54,"l":154.17,"n":163,"o":154.54,"t":"2026-10-13T10:15:00Z","v":3480,"vw":154.258535},{"c":154.35,"h":154.35,"l":154.19,"n":34,"o":154.22,"t":"2026-10-13T10:20:00Z","v":1011,"vw":154.227576},{"c":154,"h":154.2,"l":154,"n":45,"o":154.2,"t":"2026-10-13T10:25:00Z","v":1303,"vw":154.142194},{"c":154.09,"h":154.09,"l":153.86,"n":76,"o":154.01,"t":"2026-10-13T10:30:00Z","v":2674,"vw":153.975917},{"c":153.8,"h":154.25,"l":153.8,"n":63,"o":154.25,"t":"2026-10-13T10:35:00Z","v":1598,"vw":153.923029},{"c":153.3143,"h":154,"l":153.3,"n":165,"o":153.95,"t":"2026-10-13T10:40:00Z","v":12798,"vw":153.387017},{"c":153.57,"h":153.6,"l":153.36,"n":110,"o":153.45,"t":"2026-10-13T10:45:00Z","v":3114,"vw":153.44453},{"c":153.4,"h":153.8345,"l":153.4,"n":101,"o":153.62,"t":"2026-10-13T10:50:00Z","v":2028,"vw":153.535364},{"c":153.84,"h":153.84,"l":153.35,"n":54,"o":153.35,"t":"2026-10-13T10:55:00Z","v":2070,"vw":153.487143},{"c":153.1,"h":153.48,"l":153.03,"n":509,"o":153.398,"t":"2026-10-13T11:00:00Z","v":17683,"vw":153.193164},{"c":153.1,"h":153.45,"l":152.9671,"n":310,"o":153.11,"t":"2026-10-13T11:05:00Z","v":15865,"vw":153.06809},{"c":153.0175,"h":153.32,"l":152.86,"n":196,"o":153.05,"t":"2026-10-13T11:10:00Z","v":6700,"vw":153.05609},{"c":152.8,"h":153.3,"l":152.75,"n":131,"o":153.14,"t":"2026-10-13T11:15:00Z","v":6723,"vw":153.025234},{"c":154.4442,"h":154.7,"l":152.77,"n":656,"o":152.85,"t":"2026-10-13T11:20:00Z","v":21081,"vw":154.015442},{"c":154.2,"h":154.4,"l":153.99,"n":176,"o":154.39,"t":"2026-10-13T11:25:00Z","v":9459,"vw":154.27903},{"c":154.43,"h":154.7,"l":154.2898,"n":167,"o":154.321,"t":"2026-10-13T11:30:00Z","v":9246,"vw":154.513366},{"c":155.1,"h":155.2221,"l":154.34,"n":396,"o":154.57,"t":"2026-10-13T11:35:00Z","v":23847,"vw":155.006316},{"c":154.95,"h":155.03,"l":154.72,"n":148,"o":155.03,"t":"2026-10-13T11:40:00Z","v":7289,"vw":154.920081},{"c":154.4,"h":154.87,"l":154.4,"n":169,"o":154.85,"t":"2026-10-13T11:45:00Z","v":7770,"vw":154.653573},{"c":154.14,"h":154.4,"l":153.9556,"n":165,"o":154.4,"t":"2026-10-13T11:50:00Z","v":17282,"vw":154.238023},{"c":154.0364,"h":154.25,"l":153.9131,"n":80,"o":154.25,"t":"2026-10-13T11:55:00Z","v":14530,"vw":154.055569},{"c":153.5,"h":154.08,"l":153.5,"n":470,"o":154.05,"t":"2026-10-13T12:00:00Z","v":13479,"vw":153.857875},{"c":153.79,"h":153.79,"l":153.4,"n":146,"o":153.4,"t":"2026-10-13T12:05:00Z","v":14699,"vw":153.719751},{"c":153.54,"h":153.6694,"l":153.5,"n":91,"o":153.6,"t":"2026-10-13T12:10:00Z","v":10351,"vw":153.59354},{"c":153,"h":153.3,"l":153,"n":285,"o":153.3,"t":"2026-10-13T12:15:00Z","v":8808,"vw":153.064265},{"c":153.6,"h":153.6,"l":153.1516,"n":131,"o":153.16,"t":"2026-10-13T12:20:00Z","v":6930,"vw":153.249919},{"c":153.9551,"h":153.9551,"l":153.4761,"n":195,"o":153.65,"t":"2026-10-13T12:25:00Z","v":15130,"vw":153.854716},{"c":153.61,"h":154.1535,"l":153.61,"n":253,"o":153.99,"t":"2026-10-13T12:30:00Z","v":14749,"vw":153.829603},{"c":153.51,"h":153.92,"l":153.5,"n":163,"o":153.7,"t":"2026-10-13T12:35:00Z","v":7110,"vw":153.730274},{"c":153.25,"h":153.485,"l":153.12,"n":220,"o":153.37,"t":"2026-10-13T12:40:00Z","v":15946,"vw":153.257153},{"c":153.49,"h":153.49,"l":153,"n":198,"o":153.25,"t":"2026-10-13T12:45:00Z","v":7456,"vw":153.311809},{"c":153.38,"h":153.5419,"l":153.3,"n":212,"o":153.4669,"t":"2026-10-13T12:50:00Z","v":15922,"vw":153.44946},{"c":153.4028,"h":153.44,"l":153.2,"n":66,"o":153.3,"t":"2026-10-13T12:55:00Z","v":3019,"vw":153.383073},{"c":152.9,"h":153.4,"l":152.84,"n":206,"o":153.4,"t":"2026-10-13T13:00:00Z","v":8564,"vw":153.075754},{"c":153.2,"h":153.2,"l":152.83,"n":170,"o":152.86,"t":"2026-10-13T13:05:00Z","v":11072,"vw":152.966407},{"c":153.0627,"h":153.2966,"l":153.05,"n":43,"o":153.2966,"t":"2026-10-13T13:10:00Z","v":3009,"vw":153.119631},{"c":153.59,"h":153.59,"l":153.1,"n":124,"o":153.1008,"t":"2026-10-13T13:15:00Z","v":4346,"vw":153.296237},{"c":153.7,"h":153.72,"l":153.5,"n":160,"o":153.531,"t":"2026-10-13T13:20:00Z","v":6512,"vw":153.582162},{"c":153.1,"h":154.25,"l":153.02,"n":546,"o":153.85,"t":"2026-10-13T13:25:00Z","v":31744,"vw":153.641396},{"c":152.75,"h":154.6737,"l":152.44,"n":6209,"o":153.105,"t":"2026-10-13T13:30:00Z","v":364849,"vw":153.413035},{"c":154.855,"h":155.2999,"l":152.3,"n":6519,"o":152.7723,"t":"2026-10-13T13:35:00Z","v":392905,"vw":153.756166},{"c":154.1106,"h":155.42,"l":154.1102,"n":5754,"o":154.8,"t":"2026-10-13T13:40:00Z","v":357846,"vw":154.943966},{"c":154.42,"h":155.11,"l":153.93,"n":4304,"o":154.1,"t":"2026-10-13T13:45:00Z","v":220346,"vw":154.579362},{"c":153.81,"h":154.42,"l":153.28,"n":3841,"o":154.39,"t":"2026-10-13T13:50:00Z","v":231621,"vw":153.927744},{"c":153.511,"h":153.79,"l":152.96,"n":2663,"o":153.78,"t":"2026-10-13T13:55:00Z","v":150620,"vw":153.229412},{"c":154.36,"h":154.55,"l":153.175,"n":2669,"o":153.5,"t":"2026-10-13T14:00:00Z","v":174350,"vw":153.852157},{"c":154.1,"h":154.51,"l":153.52,"n":3280,"o":154.33,"t":"2026-10-13T14:05:00Z","v":192127,"vw":154.069895},{"c":155.21,"h":155.6,"l":154.0663,"n":5354,"o":154.14,"t":"2026-10-13T14:10:00Z","v":316010,"vw":155.050936},{"c":154.446,"h":156.13,"l":154.34,"n":6645,"o":155.27,"t":"2026-10-13T14:15:00Z","v":402278,"vw":155.614146},{"c":155.9452,"h":155.9625,"l":154.1671,"n":3718,"o":154.3342,"t":"2026-10-13T14:20:00Z","v":201708,"vw":154.876187},{"c":155.45,"h":156.2,"l":155.26,"n":4605,"o":155.98,"t":"2026-10-13T14:25:00Z","v":277591,"vw":155.836454},{"c":154.46,"h":155.51,"l":154.39,"n":3985,"o":155.405,"t":"2026-10-13T14:30:00Z","v":269946,"vw":154.941484},{"c":154.8,"h":155,"l":154.45,"n":2638,"o":154.49,"t":"2026-10-13T14:35:00Z","v":148223,"vw":154.704776},{"c":155.28,"h":155.6,"l":154.75,"n":2770,"o":154.77,"t":"2026-10-13T14:40:00Z","v":164429,"vw":155.306381},{"c":154.785,"h":155.4,"l":154.69,"n":2413,"o":155.2,"t":"2026-10-13T14:45:00Z","v":132777,"vw":155.083128},{"c":153.76,"h":154.79,"l":153.71,"n":3231,"o":154.785,"t":"2026-10-13T14:50:00Z","v":229584,"vw":154.174693},{"c":153.86,"h":154.19,"l":153.57,"n":2669,"o":153.72,"t":"2026-10-13T14:55:00Z","v":137638,"vw":153.888303},{"c":153.75,"h":154.18,"l":152.9501,"n":3187,"o":153.84,"t":"2026-10-13T15:00:00Z","v":168776,"vw":153.5625},{"c":153.7,"h":153.97,"l":153.38,"n":2070,"o":153.74,"t":"2026-10-13T15:05:00Z","v":119814,"vw":153.638704},{"c":154,"h":154.2499,"l":153.62,"n":1788,"o":153.695,"t":"2026-10-13T15:10:00Z","v":86504,"vw":153.946794},{"c":153.3183,"h":153.94,"l":153.24,"n":1925,"o":153.931,"t":"2026-10-13T15:15:00Z","v":82959,"vw":153.592215},{"c":154.61,"h":154.65,"l":153.185,"n":2467,"o":153.26,"t":"2026-10-13T15:20:00Z","v":129359,"vw":154.02099},{"c":153.965,"h":154.615,"l":153.9248,"n":2254,"o":154.615,"t":"2026-10-13T15:25:00Z","v":116077,"vw":154.280107},{"c":154.355,"h":154.475,"l":153.9,"n":1755,"o":153.95,"t":"2026-10-13T15:30:00Z","v":95067,"vw":154.117208},{"c":153.25,"h":154.41,"l":153.13,"n":2102,"o":154.41,"t":"2026-10-13T15:35:00Z","v":116783,"vw":153.755512},{"c":153.07,"h":153.475,"l":152.95,"n":1472,"o":153.29,"t":"2026-10-13T15:40:00Z","v":92220,"vw":153.221308},{"c":153.115,"h":153.19,"l":152.67,"n":2022,"o":153.07,"t":"2026-10-13T15:45:00Z","v":150966,"vw":152.921951},{"c":153.348,"h":153.435,"l":153.02,"n":1349,"o":153.11,"t":"2026-10-13T15:50:00Z","v":82103,"vw":153.231752},{"c":153.245,"h":153.435,"l":153.081,"n":1490,"o":153.34,"t":"2026-10-13T15:55:00Z","v":100240,"vw":153.249803},{"c":153.31,"h":153.76,"l":153.27,"n":1922,"o":153.27,"t":"2026-10-13T16:00:00Z","v":137581,"vw":153.552602},{"c":153.12,"h":153.45,"l":152.9,"n":1327,"o":153.365,"t":"2026-10-13T16:05:00Z","v":82728,"vw":153.162046},{"c":153.22,"h":153.27,"l":152.9,"n":1248,"o":153.13,"t":"2026-10-13T16:10:00Z","v":72312,"vw":153.04703},{"c":153.505,"h":153.67,"l":153.25,"n":1588,"o":153.25,"t":"2026-10-13T16:15:00Z","v":86181,"vw":153.466522},{"c":153.32,"h":153.7769,"l":153.1626,"n":1412,"o":153.4869,"t":"2026-10-13T16:20:00Z","v":71861,"vw":153.543828},{"c":153.195,"h":153.42,"l":153.09,"n":1348,"o":153.35,"t":"2026-10-13T16:25:00Z","v":77860,"vw":153.246087},{"c":153.52,"h":153.5899,"l":153.17,"n":1196,"o":153.195,"t":"2026-10-13T16:30:00Z","v":53953,"vw":153.372764},{"c":153.37,"h":153.56,"l":153.24,"n":1060,"o":153.48,"t":"2026-10-13T16:35:00Z","v":63297,"vw":153.381265},{"c":153.52,"h":153.6472,"l":153.26,"n":988,"o":153.3,"t":"2026-10-13T16:40:00Z","v":51059,"vw":153.47299},{"c":153.43,"h":153.62,"l":153.36,"n":839,"o":153.5,"t":"2026-10-13T16:45:00Z","v":36990,"vw":153.501127},{"c":153.189,"h":153.4299,"l":153.01,"n":1047,"o":153.4,"t":"2026-10-13T16:50:00Z","v":60220,"vw":153.211627},{"c":152.95,"h":153.45,"l":152.95,"n":1441,"o":153.14,"t":"2026-10-13T16:55:00Z","v":68463,"vw":153.193318},{"c":152.74,"h":152.9925,"l":152.47,"n":2534,"o":152.9925,"t":"2026-10-13T17:00:00Z","v":132648,"vw":152.63574},{"c":152.59,"h":152.86,"l":152.4,"n":1138,"o":152.76,"t":"2026-10-13T17:05:00Z","v":49852,"vw":152.613581},{"c":152.5201,"h":152.7,"l":152.42,"n":1052,"o":152.58,"t":"2026-10-13T17:10:00Z","v":64501,"vw":152.582683},{"c":152.7,"h":152.965,"l":152.47,"n":1182,"o":152.55,"t":"2026-10-13T17:15:00Z","v":64497,"vw":152.78559},{"c":152.69,"h":152.81,"l":152.5,"n":1332,"o":152.7,"t":"2026-10-13T17:20:00Z","v":71783,"vw":152.67087},{"c":152.75,"h":153.05,"l":152.73,"n":1087,"o":152.77,"t":"2026-10-13T17:25:00Z","v":57792,"vw":152.921968},{"c":152.582,"h":152.93,"l":152.45,"n":1164,"o":152.755,"t":"2026-10-13T17:30:00Z","v":52014,"vw":152.700993},{"c":152.775,"h":152.88,"l":152.4951,"n":1112,"o":152.65,"t":"2026-10-13T17:35:00Z","v":54563,"vw":152.686515},{"c":152.56,"h":152.79,"l":152.54,"n":962,"o":152.79,"t":"2026-10-13T17:40:00Z","v":43917,"vw":152.651097},{"c":152.52,"h":152.6999,"l":152.34,"n":1512,"o":152.52,"t":"2026-10-13T17:45:00Z","v":87387,"vw":152.494353},{"c":151.905,"h":152.55,"l":151.81,"n":2781,"o":152.47,"t":"2026-10-13T17:50:00Z","v":165531,"vw":152.067097},{"c":152.25,"h":152.33,"l":151.9,"n":1243,"o":151.91,"t":"2026-10-13T17:55:00Z","v":62041,"vw":152.121777},{"c":152.13,"h":152.54,"l":152.06,"n":1572,"o":152.27,"t":"2026-10-13T18:00:00Z","v":93115,"vw":152.272542},{"c":152.86,"h":153,"l":152.15,"n":4023,"o":152.15,"t":"2026-10-13T18:05:00Z","v":180718,"vw":152.749526},{"c":152.4507,"h":152.99,"l":152.37,"n":1300,"o":152.865,"t":"2026-10-13T18:10:00Z","v":72022,"vw":152.657589},{"c":151.99,"h":152.45,"l":151.96,"n":1656,"o":152.45,"t":"2026-10-13T18:15:00Z","v":95548,"vw":152.176312},{"c":151.917,"h":152.145,"l":151.86,"n":1649,"o":152,"t":"2026-10-13T18:20:00Z","v":87325,"vw":152.011174},{"c":152.165,"h":152.33,"l":151.75,"n":1907,"o":151.91,"t":"2026-10-13T18:25:00Z","v":111483,"vw":152.05492},{"c":152,"h":152.2999,"l":151.99,"n":1377,"o":152.215,"t":"2026-10-13T18:30:00Z","v":85244,"vw":152.117368},{"c":152.1,"h":152.1,"l":151.7,"n":1419,"o":151.91,"t":"2026-10-13T18:35:00Z","v":92038,"vw":151.860683},{"c":151.94,"h":152.21,"l":151.8,"n":1294,"o":152.125,"t":"2026-10-13T18:40:00Z","v":50152,"vw":151.98496},{"c":152.03,"h":152.1,"l":151.75,"n":1458,"o":151.904,"t":"2026-10-13T18:45:00Z","v":79743,"vw":151.939126},{"c":152.18,"h":152.2463,"l":151.89,"n":1311,"o":152.12,"t":"2026-10-13T18:50:00Z","v":80667,"vw":152.089632},{"c":151.86,"h":152.1863,"l":151.75,"n":2502,"o":152.18,"t":"2026-10-13T18:55:00Z","v":123201,"vw":151.91416},{"c":151.8999,"h":152.25,"l":151.74,"n":1697,"o":151.905,"t":"2026-10-13T19:00:00Z","v":99098,"vw":152.054338},{"c":151.9103,"h":151.97,"l":151.66,"n":1622,"o":151.82,"t":"2026-10-13T19:05:00Z","v":82998,"vw":151.795968},{"c":151.66,"h":152.07,"l":151.56,"n":1518,"o":151.898,"t":"2026-10-13T19:10:00Z","v":78530,"vw":151.801947},{"c":151.635,"h":151.755,"l":151.45,"n":1555,"o":151.66,"t":"2026-10-13T19:15:00Z","v":71884,"vw":151.588873},{"c":151.7,"h":151.9252,"l":151.58,"n":1545,"o":151.625,"t":"2026-10-13T19:20:00Z","v":75554,"vw":151.749566},{"c":151.765,"h":151.9287,"l":151.5801,"n":1409,"o":151.705,"t":"2026-10-13T19:25:00Z","v":77448,"vw":151.728762},{"c":151.78,"h":151.87,"l":151.51,"n":2023,"o":151.755,"t":"2026-10-13T19:30:00Z","v":97298,"vw":151.745303},{"c":151.49,"h":151.79,"l":151.4037,"n":1965,"o":151.78,"t":"2026-10-13T19:35:00Z","v":90176,"vw":151.537531},{"c":151.29,"h":151.7299,"l":151.23,"n":3375,"o":151.509,"t":"2026-10-13T19:40:00Z","v":139904,"vw":151.509471},{"c":151.23,"h":151.4,"l":150.925,"n":4218,"o":151.26,"t":"2026-10-13T19:45:00Z","v":241757,"vw":151.129329},{"c":152.03,"h":152.11,"l":151.2,"n":4436,"o":151.23,"t":"2026-10-13T19:50:00Z","v":244361,"vw":151.694469},{"c":152.1601,"h":152.2,"l":151.85,"n":8503,"o":152.04,"t":"2026-10-13T19:55:00Z","v":474581,"vw":152.070169},{"c":152.49,"h":152.5,"l":152.05,"n":415,"o":152.18,"t":"2026-10-13T20:00:00Z","v":955115,"vw":152.184625},{"c":152.3,"h":152.55,"l":152.2125,"n":133,"o":152.3,"t":"2026-10-13T20:05:00Z","v":14283,"vw":152.363771},{"c":152.35,"h":152.35,"l":152.0713,"n":58,"o":152.3,"t":"2026-10-13T20:10:00Z","v":4306,"vw":152.266031},{"c":152.1,"h":152.4,"l":152.1,"n":113,"o":152.4,"t":"2026-10-13T20:15:00Z","v":8215,"vw":152.302193},{"c":152.25,"h":152.25,"l":152,"n":117,"o":152.03,"t":"2026-10-13T20:20:00Z","v":5002,"vw":152.056676},{"c":151.9597,"h":152.113,"l":151.9564,"n":20,"o":152.113,"t":"2026-10-13T20:25:00Z","v":667,"vw":152.036148},{"c":152.13,"h":152.15,"l":152.0092,"n":38,"o":152.1,"t":"2026-10-13T20:30:00Z","v":1686,"vw":152.09928},{"c":152.35,"h":152.35,"l":152.24,"n":73,"o":152.24,"t":"2026-10-13T20:35:00Z","v":2567,"vw":152.327805},{"c":152.16,"h":152.45,"l":152.09,"n":35,"o":152.2725,"t":"2026-10-13T20:40:00Z","v":8381,"vw":152.405292},{"c":152.43,"h":152.43,"l":152.385,"n":25,"o":152.385,"t":"2026-10-13T20:45:00Z","v":1685,"vw":152.40512},{"c":152.4,"h":152.45,"l":152.3,"n":79,"o":152.39,"t":"2026-10-13T20:50:00Z","v":6219,"vw":152.386401},{"c":152.4268,"h":152.5,"l":152.41,"n":129,"o":152.45,"t":"2026-10-13T20:55:00Z","v":2023,"vw":152.44545},{"c":152.33,"h":152.5,"l":152.31,"n":45,"o":152.3914,"t":"2026-10-13T21:00:00Z","v":3122,"vw":152.376637},{"c":152.49,"h":152.49,"l":152.331,"n":10,"o":152.3523,"t":"2026-10-13T21:05:00Z","v":466,"vw":152.412225},{"c":152.28,"h":152.49,"l":152.28,"n":34,"o":152.3084,"t":"2026-10-13T21:10:00Z","v":1068,"vw":152.400973},{"c":152.3,"h":152.3,"l":152.26,"n":18,"o":152.26,"t":"2026-10-13T21:15:00Z","v":2441,"vw":152.26402},{"c":152.2926,"h":152.35,"l":152.27,"n":15,"o":152.2739,"t":"2026-10-13T21:20:00Z","v":1737,"vw":152.288031},{"c":152.3791,"h":152.4206,"l":152.3791,"n":21,"o":152.4206,"t":"2026-10-13T21:25:00Z","v":938,"vw":152.402068},{"c":152.26,"h":152.2894,"l":152.26,"n":21,"o":152.2894,"t":"2026-10-13T21:30:00Z","v":538,"vw":152.2698},{"c":152.38,"h":152.38,"l":152.35,"n":13,"o":152.35,"t":"2026-10-13T21:35:00Z","v":1338,"vw":152.372791},{"c":152.4613,"h":152.4676,"l":152.38,"n":36,"o":152.45,"t":"2026-10-13T21:40:00Z","v":3655,"vw":152.425626},{"c":152.5184,"h":152.54,"l":152.45,"n":32,"o":152.47,"t":"2026-10-13T21:45:00Z","v":1924,"vw":152.507693},{"c":152.55,"h":152.55,"l":152.381,"n":19,"o":152.43,"t":"2026-10-13T21:50:00Z","v":2718,"vw":152.52525},{"c":152.71,"h":152.71,"l":152.56,"n":97,"o":152.5618,"t":"2026-10-13T21:55:00Z","v":6767,"vw":152.627266},{"c":152.62,"h":152.75,"l":152.62,"n":78,"o":152.7,"t":"2026-10-13T22:00:00Z","v":8717,"vw":152.678218},{"c":152.47,"h":152.8,"l":152.42,"n":44,"o":152.4789,"t":"2026-10-13T22:05:00Z","v":2327,"vw":152.489047},{"c":152.8,"h":152.8,"l":152.8,"n":5,"o":152.8,"t":"2026-10-13T22:10:00Z","v":203,"vw":152.8},{"c":152.4936,"h":152.7114,"l":152.42,"n":21,"o":152.64,"t":"2026-10-13T22:15:00Z","v":1065,"vw":152.556704},{"c":152.75,"h":152.75,"l":152.59,"n":59,"o":152.59,"t":"2026-10-13T22:20:00Z","v":1946,"vw":152.737635},{"c":152.7411,"h":152.79,"l":152.73,"n":37,"o":152.73,"t":"2026-10-13T22:25:00Z","v":2080,"vw":152.764156},{"c":152.729,"h":152.73,"l":152.551,"n":20,"o":152.69,"t":"2026-10-13T22:30:00Z","v":1287,"vw":152.641806},{"c":152.8,"h":152.8,"l":152.42,"n":27,"o":152.42,"t":"2026-10-13T22:35:00Z","v":2993,"vw":152.719436},{"c":152.9613,"h":152.97,"l":152.8514,"n":54,"o":152.8514,"t":"2026-10-13T22:40:00Z","v":1307,"vw":152.912332},{"c":153.05,"h":153.05,"l":152.95,"n":96,"o":152.99,"t":"2026-10-13T22:45:00Z","v":4501,"vw":152.99865},{"c":153.3,"h":153.3485,"l":153.2,"n":279,"o":153.2,"t":"2026-10-13T22:50:00Z","v":16429,"vw":153.292481},{"c":153.2324,"h":153.3563,"l":153.22,"n":142,"o":153.2638,"t":"2026-10-13T22:55:00Z","v":3641,"vw":153.30967},{"c":152.7453,"h":153.17,"l":152.7453,"n":192,"o":153.17,"t":"2026-10-13T23:00:00Z","v":4695,"vw":152.961375},{"c":152.84,"h":153.08,"l":152.7479,"n":71,"o":152.7479,"t":"2026-10-13T23:05:00Z","v":2662,"vw":152.94739},{"c":152.75,"h":152.85,"l":152.72,"n":53,"o":152.75,"t":"2026-10-13T23:10:00Z","v":1895,"vw":152.765858},{"c":152.7,"h":152.85,"l":152.7,"n":40,"o":152.85,"t":"2026-10-13T23:15:00Z","v":1063,"vw":152.775826},{"c":152.6,"h":152.65,"l":152.6,"n":31,"o":152.6,"t":"2026-10-13T23:20:00Z","v":1804,"vw":152.603499},{"c":152.5205,"h":152.58,"l":152.5,"n":23,"o":152.5,"t":"2026-10-13T23:25:00Z","v":2182,"vw":152.526677},{"c":152.5,"h":152.5,"l":152.5,"n":16,"o":152.5,"t":"2026-10-13T23:30:00Z","v":333,"vw":152.5},{"c":152.65,"h":152.65,"l":152.65,"n":9,"o":152.65,"t":"2026-10-13T23:35:00Z","v":572,"vw":152.65},{"c":152.6003,"h":152.7328,"l":152.6003,"n":65,"o":152.69,"t":"2026-10-13T23:40:00Z","v":3419,"vw":152.655863},{"c":152.68,"h":152.71,"l":152.52,"n":44,"o":152.54,"t":"2026-10-13T23:45:00Z","v":2718,"vw":152.625986},{"c":152.5,"h":152.6,"l":152.4239,"n":49,"o":152.51,"t":"2026-10-13T23:50:00Z","v":2801,"vw":152.49486},{"c":152.51,"h":152.6,"l":152.4,"n":69,"o":152.42,"t":"2026-10-13T23:55:00Z","v":3804,"vw":152.452339},{"c":153.67,"h":154.464,"l":152.68,"n":3688,"o":154.01,"t":"2026-10-14T08:00:00Z","v":111803,"vw":153.494583},{"c":154.63,"h":154.65,"l":153.76,"n":450,"o":153.76,"t":"2026-10-14T08:05:00Z","v":15832,"vw":154.251808},{"c":154.32,"h":154.9,"l":154.1381,"n":172,"o":154.75,"t":"2026-10-14T08:10:00Z","v":4103,"vw":154.487041},{"c":153.95,"h":154.24,"l":153.95,"n":80,"o":154.09,"t":"2026-10-14T08:15:00Z","v":2577,"vw":154.039553},{"c":153.9,"h":153.91,"l":153.6,"n":205,"o":153.6,"t":"2026-10-14T08:20:00Z","v":2660,"vw":153.762871},{"c":153.8,"h":153.9,"l":153.8,"n":61,"o":153.83,"t":"2026-10-14T08:25:00Z","v":2020,"vw":153.846813},{"c":153.7,"h":153.85,"l":153.6879,"n":61,"o":153.85,"t":"2026-10-14T08:30:00Z","v":3535,"vw":153.791917},{"c":153.32,"h":153.66,"l":153.3,"n":114,"o":153.66,"t":"2026-10-14T08:35:00Z","v":3700,"vw":153.516839},{"c":152.7,"h":153.2905,"l":152.58,"n":353,"o":153.2905,"t":"2026-10-14T08:40:00Z","v":6624,"vw":152.866361},{"c":152.58,"h":152.85,"l":152.43,"n":210,"o":152.78,"t":"2026-10-14T08:45:00Z","v":7271,"vw":152.532582},{"c":152.55,"h":152.69,"l":152.5055,"n":202,"o":152.57,"t":"2026-10-14T08:50:00Z","v":4618,"vw":152.576499},{"c":152.61,"h":152.8,"l":152.52,"n":48,"o":152.8,"t":"2026-10-14T08:55:00Z","v":1536,"vw":152.728431},{"c":152.89,"h":152.89,"l":152.56,"n":60,"o":152.6,"t":"2026-10-14T09:00:00Z","v":4030,"vw":152.612331},{"c":152.84,"h":152.84,"l":152.84,"n":23,"o":152.84,"t":"2026-10-14T09:05:00Z","v":401,"vw":152.84},{"c":152.77,"h":153,"l":152.77,"n":45,"o":152.96,"t":"2026-10-14T09:10:00Z","v":1312,"vw":152.861653},{"c":152.73,"h":152.78,"l":152.73,"n":8,"o":152.78,"t":"2026-10-14T09:15:00Z","v":647,"vw":152.755},{"c":152.09,"h":152.66,"l":152.09,"n":174,"o":152.61,"t":"2026-10-14T09:20:00Z","v":3888,"vw":152.4674},{"c":151.95,"h":152.23,"l":151.7797,"n":152,"o":152.23,"t":"2026-10-14T09:25:00Z","v":5820,"vw":152.030736},{"c":151.87,"h":151.9858,"l":151.87,"n":105,"o":151.9,"t":"2026-10-14T09:30:00Z","v":4234,"vw":151.906115},{"c":152.17,"h":152.18,"l":151.77,"n":103,"o":151.8,"t":"2026-10-14T09:35:00Z","v":5345,"vw":151.941089},{"c":151.8,"h":151.95,"l":151.8,"n":37,"o":151.9,"t":"2026-10-14T09:40:00Z","v":1815,"vw":151.829349},{"c":151.79,"h":151.79,"l":151.79,"n":47,"o":151.79,"t":"2026-10-14T09:45:00Z","v":474,"vw":151.79},{"c":152.01,"h":152.1931,"l":151.99,"n":66,"o":152,"t":"2026-10-14T09:50:00Z","v":1525,"vw":152.030224},{"c":152.24,"h":152.24,"l":152,"n":61,"o":152,"t":"2026-10-14T09:55:00Z","v":2308,"vw":152.109783},{"c":151.55,"h":152.32,"l":151.55,"n":150,"o":152.32,"t":"2026-10-14T10:00:00Z","v":4731,"vw":151.821395},{"c":151.7559,"h":151.7559,"l":151.42,"n":146,"o":151.54,"t":"2026-10-14T10:05:00Z","v":7924,"vw":151.493919},{"c":152.38,"h":152.38,"l":151.76,"n":53,"o":151.76,"t":"2026-10-14T10:10:00Z","v":2183,"vw":152.095424},{"c":152.54,"h":152.54,"l":152.4,"n":106,"o":152.4,"t":"2026-10-14T10:15:00Z","v":2172,"vw":152.451684},{"c":152.31,"h":152.5,"l":152.31,"n":44,"o":152.5,"t":"2026-10-14T10:20:00Z","v":1721,"vw":152.408957},{"c":152.32,"h":152.32,"l":152.22,"n":46,"o":152.31,"t":"2026-10-14T10:25:00Z","v":1776,"vw":152.295063},{"c":152.34,"h":152.44,"l":152.34,"n":18,"o":152.44,"t":"2026-10-14T10:30:00Z","v":555,"vw":152.375088},{"c":152.28,"h":152.3,"l":152.28,"n":28,"o":152.3,"t":"2026-10-14T10:35:00Z","v":1395,"vw":152.292063},{"c":152.17,"h":152.31,"l":152.14,"n":37,"o":152.31,"t":"2026-10-14T10:40:00Z","v":974,"vw":152.229495},{"c":152.36,"h":152.36,"l":152.22,"n":34,"o":152.22,"t":"2026-10-14T10:45:00Z","v":2130,"vw":152.265153},{"c":152.23,"h":152.45,"l":152.23,"n":47,"o":152.45,"t":"2026-10-14T10:50:00Z","v":1802,"vw":152.317676},{"c":152.35,"h":152.47,"l":152.29,"n":60,"o":152.29,"t":"2026-10-14T10:55:00Z","v":1886,"vw":152.340072},{"c":151.7,"h":152.44,"l":151.6,"n":363,"o":152.44,"t":"2026-10-14T11:00:00Z","v":22950,"vw":151.780851},{"c":152.02,"h":152.02,"l":151.5,"n":87,"o":151.5,"t":"2026-10-14T11:05:00Z","v":6150,"vw":151.860704},{"c":152.2,"h":152.32,"l":152.01,"n":83,"o":152.01,"t":"2026-10-14T11:10:00Z","v":1909,"vw":152.189399},{"c":152.5308,"h":152.5308,"l":152,"n":60,"o":152,"t":"2026-10-14T11:15:00Z","v":2561,"vw":152.050259},{"c":152.05,"h":152.05,"l":152.05,"n":35,"o":152.05,"t":"2026-10-14T11:20:00Z","v":803,"vw":152.05},{"c":152.11,"h":152.16,"l":151.95,"n":89,"o":152.08,"t":"2026-10-14T11:25:00Z","v":13413,"vw":152.067719},{"c":152.56,"h":152.56,"l":152.11,"n":118,"o":152.11,"t":"2026-10-14T11:30:00Z","v":4837,"vw":152.281016},{"c":152.1483,"h":152.25,"l":152.1483,"n":34,"o":152.24,"t":"2026-10-14T11:35:00Z","v":2480,"vw":152.171161},{"c":152.24,"h":152.24,"l":152.2307,"n":8,"o":152.2307,"t":"2026-10-14T11:40:00Z","v":555,"vw":152.234311},{"c":152.45,"h":152.45,"l":152.2,"n":79,"o":152.2,"t":"2026-10-14T11:45:00Z","v":6140,"vw":152.396292},{"c":152.49,"h":152.53,"l":152.45,"n":74,"o":152.47,"t":"2026-10-14T11:50:00Z","v":3395,"vw":152.468313},{"c":152.66,"h":152.8,"l":152.34,"n":68,"o":152.49,"t":"2026-10-14T11:55:00Z","v":4006,"vw":152.561662},{"c":153.12,"h":153.2,"l":152.7,"n":173,"o":152.7,"t":"2026-10-14T12:00:00Z","v":12770,"vw":152.968553},{"c":153.35,"h":153.35,"l":153,"n":198,"o":153.3216,"t":"2026-10-14T12:05:00Z","v":26820,"vw":153.179295},{"c":153.73,"h":153.73,"l":153.25,"n":428,"o":153.45,"t":"2026-10-14T12:10:00Z","v":27139,"vw":153.540289},{"c":153.33,"h":153.8318,"l":153.2,"n":199,"o":153.8318,"t":"2026-10-14T12:15:00Z","v":19723,"vw":153.533004},{"c":153.1,"h":153.33,"l":153.08,"n":132,"o":153.25,"t":"2026-10-14T12:20:00Z","v":5094,"vw":153.226812},{"c":153.7,"h":153.7,"l":153,"n":214,"o":153,"t":"2026-10-14T12:25:00Z","v":10837,"vw":153.468188},{"c":150.61,"h":153.75,"l":150.4577,"n":2950,"o":153.74,"t":"2026-10-14T12:30:00Z","v":128096,"vw":150.965634},{"c":150.61,"h":151,"l":150.2135,"n":878,"o":150.73,"t":"2026-10-14T12:35:00Z","v":43819,"vw":150.642081},{"c":150.06,"h":150.96,"l":149.75,"n":1187,"o":150.7,"t":"2026-10-14T12:40:00Z","v":57011,"vw":150.120024},{"c":150.74,"h":150.78,"l":149.84,"n":568,"o":150.1,"t":"2026-10-14T12:45:00Z","v":17854,"vw":150.362826},{"c":150.53,"h":151.06,"l":150.18,"n":534,"o":150.73,"t":"2026-10-14T12:50:00Z","v":28638,"vw":150.788807},{"c":150.24,"h":150.72,"l":150.2,"n":329,"o":150.61,"t":"2026-10-14T12:55:00Z","v":12522,"vw":150.42077},{"c":150,"h":150.6,"l":150,"n":410,"o":150.3,"t":"2026-10-14T13:00:00Z","v":49341,"vw":150.27477},{"c":150.21,"h":150.32,"l":149.83,"n":397,"o":150.32,"t":"2026-10-14T13:05:00Z","v":14328,"vw":150.032747},{"c":149.6,"h":150.2,"l":149.36,"n":778,"o":150.2,"t":"2026-10-14T13:10:00Z","v":45246,"vw":149.726762},{"c":149.4999,"h":149.9,"l":149.2,"n":507,"o":149.51,"t":"2026-10-14T13:15:00Z","v":30057,"vw":149.637504},{"c":149.62,"h":149.66,"l":149.091,"n":842,"o":149.28,"t":"2026-10-14T13:20:00Z","v":46815,"vw":149.3537},{"c":149.77,"h":150.17,"l":149.59,"n":682,"o":149.6622,"t":"2026-10-14T13:25:00Z","v":30557,"vw":149.922625},{"c":151.4,"h":152.18,"l":148.9401,"n":9023,"o":149.93,"t":"2026-10-14T13:30:00Z","v":681020,"vw":150.11822},{"c":151.5,"h":152,"l":150.7,"n":4246,"o":151.44,"t":"2026-10-14T13:35:00Z","v":281050,"vw":151.421061},{"c":150.365,"h":151.58,"l":150.3202,"n":3247,"o":151.56,"t":"2026-10-14T13:40:00Z","v":165637,"vw":151.011039},{"c":150.96,"h":151.33,"l":149.98,"n":4508,"o":150.42,"t":"2026-10-14T13:45:00Z","v":257043,"vw":150.780447},{"c":149.62,"h":151.08,"l":149.51,"n":4184,"o":150.96,"t":"2026-10-14T13:50:00Z","v":248119,"vw":150.059785},{"c":147.7787,"h":149.6659,"l":147.77,"n":6401,"o":149.6659,"t":"2026-10-14T13:55:00Z","v":394041,"vw":148.838465},{"c":147.235,"h":148.39,"l":147.07,"n":7722,"o":147.87,"t":"2026-10-14T14:00:00Z","v":452029,"vw":147.694172},{"c":146.27,"h":147.375,"l":145.8,"n":11094,"o":147.2683,"t":"2026-10-14T14:05:00Z","v":605650,"vw":146.563966},{"c":145.51,"h":146.5,"l":145.05,"n":11189,"o":146.295,"t":"2026-10-14T14:10:00Z","v":664656,"vw":145.71293},{"c":145.41,"h":146,"l":145.22,"n":6985,"o":145.48,"t":"2026-10-14T14:15:00Z","v":426907,"vw":145.584291},{"c":145.67,"h":145.719,"l":144.77,"n":8752,"o":145.4,"t":"2026-10-14T14:20:00Z","v":504072,"vw":145.207464},{"c":145.39,"h":145.7783,"l":145.24,"n":4996,"o":145.66,"t":"2026-10-14T14:25:00Z","v":273192,"vw":145.45415},{"c":145.775,"h":145.8081,"l":144.83,"n":6488,"o":145.38,"t":"2026-10-14T14:30:00Z","v":385795,"vw":145.178272},{"c":144.855,"h":146.08,"l":144.7,"n":6835,"o":145.76,"t":"2026-10-14T14:35:00Z","v":368737,"vw":145.316863},{"c":145.2312,"h":145.4731,"l":144.805,"n":3091,"o":144.8306,"t":"2026-10-14T14:40:00Z","v":150486,"vw":145.092044},{"c":145.085,"h":146,"l":145.05,"n":3293,"o":145.2,"t":"2026-10-14T14:45:00Z","v":199362,"vw":145.594589},{"c":145.17,"h":145.22,"l":144.68,"n":3573,"o":145.12,"t":"2026-10-14T14:50:00Z","v":184517,"vw":144.899313},{"c":146.23,"h":146.34,"l":145.1075,"n":3452,"o":145.125,"t":"2026-10-14T14:55:00Z","v":230489,"vw":145.869626},{"c":145.68,"h":146.2999,"l":145.57,"n":2702,"o":146.2499,"t":"2026-10-14T15:00:00Z","v":139359,"vw":145.869831},{"c":145.17,"h":145.635,"l":144.78,"n":2770,"o":145.61,"t":"2026-10-14T15:05:00Z","v":141851,"vw":145.17082},{"c":145.365,"h":145.405,"l":144.66,"n":3596,"o":145.146,"t":"2026-10-14T15:10:00Z","v":144253,"vw":144.997588},{"c":146.16,"h":146.56,"l":145.26,"n":3041,"o":145.355,"t":"2026-10-14T15:15:00Z","v":161308,"vw":146.073841},{"c":145.6025,"h":146.2891,"l":145.22,"n":3333,"o":146.21,"t":"2026-10-14T15:20:00Z","v":180010,"vw":145.725039},{"c":145.7,"h":145.95,"l":145.54,"n":2392,"o":145.63,"t":"2026-10-14T15:25:00Z","v":114035,"vw":145.691299},{"c":145.37,"h":145.74,"l":145.32,"n":2238,"o":145.69,"t":"2026-10-14T15:30:00Z","v":104164,"vw":145.528454},{"c":145.53,"h":145.57,"l":145.09,"n":2982,"o":145.4,"t":"2026-10-14T15:35:00Z","v":126404,"vw":145.288666},{"c":144.96,"h":145.5817,"l":144.84,"n":3311,"o":145.5817,"t":"2026-10-14T15:40:00Z","v":148424,"vw":145.089676},{"c":145.195,"h":145.42,"l":144.99,"n":2243,"o":144.99,"t":"2026-10-14T15:45:00Z","v":105506,"vw":145.210023},{"c":145.08,"h":145.2697,"l":144.78,"n":2595,"o":145.195,"t":"2026-10-14T15:50:00Z","v":122338,"vw":144.994908},{"c":144.505,"h":145.155,"l":144.45,"n":3998,"o":145.1,"t":"2026-10-14T15:55:00Z","v":181189,"vw":144.727387},{"c":144.625,"h":144.79,"l":144.34,"n":3604,"o":144.47,"t":"2026-10-14T16:00:00Z","v":174837,"vw":144.532425},{"c":144.775,"h":144.9799,"l":144.5,"n":2987,"o":144.61,"t":"2026-10-14T16:05:00Z","v":168448,"vw":144.757152},{"c":143.9,"h":144.8061,"l":143.87,"n":4704,"o":144.75,"t":"2026-10-14T16:10:00Z","v":194572,"vw":144.243655},{"c":144.09,"h":144.21,"l":143.71,"n":3508,"o":143.91,"t":"2026-10-14T16:15:00Z","v":162338,"vw":143.959798},{"c":143.8,"h":144.1,"l":143.77,"n":3378,"o":144.1,"t":"2026-10-14T16:20:00Z","v":156155,"vw":143.932269},{"c":144.105,"h":144.1855,"l":143.84,"n":3006,"o":143.84,"t":"2026-10-14T16:25:00Z","v":132134,"vw":144.046404},{"c":144.9,"h":144.9,"l":143.92,"n":3012,"o":144.03,"t":"2026-10-14T16:30:00Z","v":156201,"vw":144.344076},{"c":144.9686,"h":145.03,"l":144.52,"n":3705,"o":144.92,"t":"2026-10-14T16:35:00Z","v":194549,"vw":144.789596},{"c":145.255,"h":145.51,"l":144.88,"n":3429,"o":144.92,"t":"2026-10-14T16:40:00Z","v":180753,"vw":145.275852},{"c":144.66,"h":145.31,"l":144.6475,"n":2124,"o":145.265,"t":"2026-10-14T16:45:00Z","v":114724,"vw":144.937353},{"c":144.44,"h":144.92,"l":144.4198,"n":2209,"o":144.66,"t":"2026-10-14T16:50:00Z","v":96685,"vw":144.677951},{"c":145.11,"h":145.11,"l":144.43,"n":1837,"o":144.45,"t":"2026-10-14T16:55:00Z","v":75847,"vw":144.688819},{"c":145.14,"h":145.45,"l":145.0011,"n":2068,"o":145.0999,"t":"2026-10-14T17:00:00Z","v":104439,"vw":145.236627},{"c":144.94,"h":145.39,"l":144.71,"n":2318,"o":145.15,"t":"2026-10-14T17:05:00Z","v":107443,"vw":145.026089},{"c":144.53,"h":144.98,"l":144.5,"n":2139,"o":144.95,"t":"2026-10-14T17:10:00Z","v":121425,"vw":144.776212},{"c":144.71,"h":144.79,"l":144.415,"n":2250,"o":144.54,"t":"2026-10-14T17:15:00Z","v":101675,"vw":144.619192},{"c":144.65,"h":144.72,"l":144.31,"n":1817,"o":144.72,"t":"2026-10-14T17:20:00Z","v":79259,"vw":144.486118},{"c":144.05,"h":144.64,"l":143.8,"n":2686,"o":144.64,"t":"2026-10-14T17:25:00Z","v":131194,"vw":144.120362},{"c":143.79,"h":144.22,"l":143.56,"n":3049,"o":144.06,"t":"2026-10-14T17:30:00Z","v":136042,"vw":143.812153},{"c":143.73,"h":143.8499,"l":143.49,"n":3063,"o":143.78,"t":"2026-10-14T17:35:00Z","v":130809,"vw":143.644275},{"c":143.59,"h":143.858,"l":143.49,"n":2279,"o":143.705,"t":"2026-10-14T17:40:00Z","v":115281,"vw":143.642564},{"c":143.2351,"h":143.68,"l":143.11,"n":3628,"o":143.57,"t":"2026-10-14T17:45:00Z","v":173989,"vw":143.317573},{"c":143.07,"h":143.2001,"l":142.94,"n":4090,"o":143.2001,"t":"2026-10-14T17:50:00Z","v":188981,"vw":143.066836},{"c":142.83,"h":143.17,"l":142.71,"n":3398,"o":143.06,"t":"2026-10-14T17:55:00Z","v":174039,"vw":142.952087},{"c":142.82,"h":142.9321,"l":142.42,"n":4428,"o":142.8375,"t":"2026-10-14T18:00:00Z","v":251981,"vw":142.66933},{"c":142.82,"h":143.155,"l":142.75,"n":2908,"o":142.84,"t":"2026-10-14T18:05:00Z","v":170874,"vw":142.969895},{"c":143.465,"h":143.49,"l":142.7,"n":3015,"o":142.79,"t":"2026-10-14T18:10:00Z","v":173861,"vw":143.134356},{"c":143.32,"h":143.49,"l":143.105,"n":2927,"o":143.445,"t":"2026-10-14T18:15:00Z","v":164732,"vw":143.320585},{"c":142.93,"h":143.345,"l":142.86,"n":2489,"o":143.32,"t":"2026-10-14T18:20:00Z","v":178201,"vw":143.149752},{"c":142.99,"h":143.09,"l":142.8,"n":2802,"o":142.96,"t":"2026-10-14T18:25:00Z","v":138734,"vw":142.929412},{"c":142.855,"h":143.1668,"l":142.69,"n":2901,"o":143,"t":"2026-10-14T18:30:00Z","v":177293,"vw":142.908642},{"c":142.715,"h":143.08,"l":142.67,"n":2211,"o":142.85,"t":"2026-10-14T18:35:00Z","v":132998,"vw":142.880852},{"c":142.4,"h":142.75,"l":142.3471,"n":3230,"o":142.715,"t":"2026-10-14T18:40:00Z","v":147020,"vw":142.51392},{"c":142.46,"h":142.69,"l":142.36,"n":3218,"o":142.38,"t":"2026-10-14T18:45:00Z","v":150676,"vw":142.541711},{"c":142.54,"h":142.68,"l":142.36,"n":2625,"o":142.48,"t":"2026-10-14T18:50:00Z","v":125737,"vw":142.518445},{"c":142.38,"h":142.57,"l":142.35,"n":2518,"o":142.54,"t":"2026-10-14T18:55:00Z","v":94053,"vw":142.484261},{"c":141.925,"h":142.44,"l":141.906,"n":4343,"o":142.42,"t":"2026-10-14T19:00:00Z","v":188122,"vw":142.171796},{"c":142.3901,"h":142.42,"l":141.74,"n":3018,"o":141.935,"t":"2026-10-14T19:05:00Z","v":139175,"vw":142.065842},{"c":142.37,"h":142.7699,"l":142.32,"n":2631,"o":142.38,"t":"2026-10-14T19:10:00Z","v":150778,"vw":142.533866},{"c":142.9798,"h":143.09,"l":142.33,"n":3098,"o":142.36,"t":"2026-10-14T19:15:00Z","v":296498,"vw":142.531947},{"c":142.83,"h":143.21,"l":142.83,"n":2950,"o":143.0427,"t":"2026-10-14T19:20:00Z","v":197623,"vw":143.028998},{"c":142.52,"h":142.88,"l":142.4271,"n":3037,"o":142.8,"t":"2026-10-14T19:25:00Z","v":156223,"vw":142.644163},{"c":142.805,"h":142.905,"l":142.41,"n":2696,"o":142.48,"t":"2026-10-14T19:30:00Z","v":183329,"vw":142.72852},{"c":142.34,"h":142.8075,"l":142.2501,"n":4701,"o":142.79,"t":"2026-10-14T19:35:00Z","v":332237,"vw":142.45545},{"c":142.71,"h":142.91,"l":142.31,"n":3583,"o":142.345,"t":"2026-10-14T19:40:00Z","v":217030,"vw":142.687279},{"c":142.59,"h":142.78,"l":142.38,"n":3897,"o":142.73,"t":"2026-10-14T19:45:00Z","v":236756,"vw":142.570539},{"c":143.1295,"h":143.22,"l":142.48,"n":8048,"o":142.59,"t":"2026-10-14T19:50:00Z","v":552965,"vw":142.749236},{"c":143.23,"h":143.47,"l":142.85,"n":14199,"o":143.07,"t":"2026-10-14T19:55:00Z","v":782735,"vw":143.255207},{"c":143.78,"h":143.8,"l":143.03,"n":652,"o":143.24,"t":"2026-10-14T20:00:00Z","v":2658044,"vw":143.246762},{"c":144.12,"h":144.249,"l":143.74,"n":746,"o":143.78,"t":"2026-10-14T20:05:00Z","v":55964,"vw":144.012763},{"c":144.13,"h":144.2313,"l":143.93,"n":700,"o":144.17,"t":"2026-10-14T20:10:00Z","v":49176,"vw":144.0681},{"c":143.81,"h":144.13,"l":143.71,"n":141,"o":144.0379,"t":"2026-10-14T20:15:00Z","v":5137,"vw":143.939722},{"c":143.97,"h":144.1319,"l":143.81,"n":145,"o":143.8744,"t":"2026-10-14T20:20:00Z","v":6076,"vw":144.012237},{"c":143.9709,"h":144.05,"l":143.82,"n":151,"o":144.05,"t":"2026-10-14T20:25:00Z","v":10108,"vw":143.916266},{"c":143.9584,"h":143.9584,"l":143.55,"n":164,"o":143.85,"t":"2026-10-14T20:30:00Z","v":12703,"vw":143.813932},{"c":143.88,"h":144,"l":143.88,"n":88,"o":143.92,"t":"2026-10-14T20:35:00Z","v":4209,"vw":143.935481},{"c":143.6,"h":143.91,"l":143.6,"n":132,"o":143.91,"t":"2026-10-14T20:40:00Z","v":6045,"vw":143.691514},{"c":143.3179,"h":143.56,"l":143.3,"n":167,"o":143.56,"t":"2026-10-14T20:45:00Z","v":9062,"vw":143.344493},{"c":143.54,"h":143.54,"l":143.1436,"n":187,"o":143.29,"t":"2026-10-14T20:50:00Z","v":6134,"vw":143.317989},{"c":143.2921,"h":143.84,"l":143.2921,"n":110,"o":143.5,"t":"2026-10-14T20:55:00Z","v":4541,"vw":143.470253},{"c":143.4592,"h":143.6,"l":143.24,"n":90,"o":143.2704,"t":"2026-10-14T21:00:00Z","v":4550,"vw":143.325635},{"c":143.22,"h":143.45,"l":143.22,"n":60,"o":143.2499,"t":"2026-10-14T21:05:00Z","v":2037,"vw":143.302164},{"c":143.2611,"h":143.45,"l":143.2611,"n":43,"o":143.45,"t":"2026-10-14T21:10:00Z","v":3387,"vw":143.282275},{"c":143.25,"h":143.569,"l":143.25,"n":103,"o":143.569,"t":"2026-10-14T21:15:00Z","v":5387,"vw":143.394506},{"c":143.35,"h":143.49,"l":143.2001,"n":75,"o":143.26,"t":"2026-10-14T21:20:00Z","v":7078,"vw":143.436412},{"c":143.4425,"h":143.48,"l":143.4425,"n":23,"o":143.48,"t":"2026-10-14T21:25:00Z","v":856,"vw":143.469865},{"c":143.53,"h":143.7,"l":143.4151,"n":33,"o":143.7,"t":"2026-10-14T21:30:00Z","v":4071,"vw":143.51577},{"c":143.5676,"h":143.7904,"l":143.4465,"n":56,"o":143.54,"t":"2026-10-14T21:35:00Z","v":1255,"vw":143.575154},{"c":143.4998,"h":143.56,"l":143.47,"n":131,"o":143.55,"t":"2026-10-14T21:40:00Z","v":7135,"vw":143.502851},{"c":143.4,"h":143.4,"l":143.25,"n":66,"o":143.37,"t":"2026-10-14T21:45:00Z","v":2255,"vw":143.347351},{"c":143.33,"h":143.35,"l":143.3,"n":46,"o":143.3,"t":"2026-10-14T21:50:00Z","v":993,"vw":143.3275},{"c":143.45,"h":143.45,"l":143.26,"n":49,"o":143.26,"t":"2026-10-14T21:55:00Z","v":2230,"vw":143.389771},{"c":143.3,"h":143.63,"l":143.25,"n":80,"o":143.31,"t":"2026-10-14T22:00:00Z","v":2060,"vw":143.338987},{"c":142.6,"h":143.34,"l":142.6,"n":194,"o":143.34,"t":"2026-10-14T22:05:00Z","v":14722,"vw":142.926893},{"c":142.8,"h":142.8,"l":142.5,"n":235,"o":142.61,"t":"2026-10-14T22:10:00Z","v":8745,"vw":142.689026},{"c":142.3442,"h":142.8,"l":142.1,"n":210,"o":142.72,"t":"2026-10-14T22:15:00Z","v":8378,"vw":142.461302},{"c":142.12,"h":142.35,"l":142.04,"n":160,"o":142.25,"t":"2026-10-14T22:20:00Z","v":10895,"vw":142.149442},{"c":142.0535,"h":142.32,"l":142.04,"n":154,"o":142.23,"t":"2026-10-14T22:25:00Z","v":8826,"vw":142.164189},{"c":142.02,"h":142.1253,"l":142,"n":184,"o":142.01,"t":"2026-10-14T22:30:00Z","v":8314,"vw":142.084757},{"c":141.65,"h":142,"l":141.65,"n":372,"o":142,"t":"2026-10-14T22:35:00Z","v":10816,"vw":141.806748},{"c":141.4,"h":141.62,"l":141.11,"n":597,"o":141.62,"t":"2026-10-14T22:40:00Z","v":26168,"vw":141.302448},{"c":141.51,"h":141.62,"l":141.218,"n":165,"o":141.4457,"t":"2026-10-14T22:45:00Z","v":5940,"vw":141.444878},{"c":141.7422,"h":142,"l":141.5,"n":189,"o":141.85,"t":"2026-10-14T22:50:00Z","v":6799,"vw":141.796123},{"c":141.64,"h":141.8958,"l":141.6,"n":92,"o":141.8,"t":"2026-10-14T22:55:00Z","v":2982,"vw":141.751543},{"c":142.1,"h":142.1,"l":141.55,"n":142,"o":141.6841,"t":"2026-10-14T23:00:00Z","v":5446,"vw":141.935676},{"c":141.88,"h":142.21,"l":141.8,"n":146,"o":142.15,"t":"2026-10-14T23:05:00Z","v":4711,"vw":142.058023},{"c":142,"h":142.4,"l":141.8937,"n":172,"o":141.9,"t":"2026-10-14T23:10:00Z","v":32068,"vw":142.258441},{"c":142,"h":142.02,"l":142,"n":50,"o":142.0063,"t":"2026-10-14T23:15:00Z","v":1327,"vw":142.009588},{"c":141.85,"h":141.88,"l":141.6,"n":158,"o":141.88,"t":"2026-10-14T23:20:00Z","v":4387,"vw":141.808825},{"c":141.6428,"h":141.89,"l":141.6428,"n":96,"o":141.89,"t":"2026-10-14T23:25:00Z","v":2680,"vw":141.76419},{"c":141.2972,"h":141.79,"l":141.25,"n":348,"o":141.61,"t":"2026-10-14T23:30:00Z","v":13702,"vw":141.446811},{"c":141.5999,"h":141.5999,"l":141.49,"n":145,"o":141.49,"t":"2026-10-14T23:35:00Z","v":4165,"vw":141.53467},{"c":141.6,"h":141.8,"l":141.3071,"n":186,"o":141.51,"t":"2026-10-14T23:40:00Z","v":6183,"vw":141.552523},{"c":141.506,"h":141.7535,"l":141.5,"n":212,"o":141.5,"t":"2026-10-14T23:45:00Z","v":8812,"vw":141.588539},{"c":141.52,"h":141.8,"l":141.52,"n":102,"o":141.74,"t":"2026-10-14T23:50:00Z","v":4888,"vw":141.664035},{"c":141.7124,"h":141.78,"l":141.5265,"n":160,"o":141.58,"t":"2026-10-14T23:55:00Z","v":6166,"vw":141.609663},{"c":140.96,"h":141.99,"l":139.06,"n":7194,"o":141.54,"t":"2026-10-15T08:00:00Z","v":234137,"vw":140.386193},{"c":140.54,"h":141.8,"l":139.35,"n":689,"o":140.48,"t":"2026-10-15T08:05:00Z","v":21160,"vw":140.839538},{"c":140.45,"h":140.6,"l":140.3,"n":282,"o":140.45,"t":"2026-10-15T08:10:00Z","v":15234,"vw":140.45815},{"c":140.04,"h":140.67,"l":139.8214,"n":371,"o":140.3434,"t":"2026-10-15T08:15:00Z","v":9589,"vw":140.07536},{"c":140.03,"h":140.23,"l":139.91,"n":318,"o":140,"t":"2026-10-15T08:20:00Z","v":10718,"vw":140.119288},{"c":140.59,"h":140.85,"l":140.52,"n":158,"o":140.75,"t":"2026-10-15T08:25:00Z","v":4513,"vw":140.574814},{"c":140.69,"h":141,"l":140.69,"n":117,"o":140.71,"t":"2026-10-15T08:30:00Z","v":2558,"vw":140.838027},{"c":140.68,"h":140.68,"l":140.45,"n":42,"o":140.45,"t":"2026-10-15T08:35:00Z","v":1774,"vw":140.525378},{"c":140.45,"h":140.45,"l":140.45,"n":10,"o":140.45,"t":"2026-10-15T08:40:00Z","v":273,"vw":140.45},{"c":141,"h":141,"l":140.3,"n":103,"o":140.39,"t":"2026-10-15T08:45:00Z","v":7709,"vw":140.723101},{"c":141.18,"h":141.2,"l":140.81,"n":137,"o":140.81,"t":"2026-10-15T08:50:00Z","v":4408,"vw":141.126859},{"c":141.15,"h":141.15,"l":141.08,"n":46,"o":141.08,"t":"2026-10-15T08:55:00Z","v":966,"vw":141.120658},{"c":141.27,"h":141.35,"l":141.15,"n":68,"o":141.3,"t":"2026-10-15T09:00:00Z","v":2402,"vw":141.207273},{"c":141.48,"h":141.48,"l":141.24,"n":85,"o":141.42,"t":"2026-10-15T09:05:00Z","v":2363,"vw":141.349142},{"c":141.59,"h":141.595,"l":141.47,"n":142,"o":141.48,"t":"2026-10-15T09:10:00Z","v":15620,"vw":141.506571},{"c":140.8,"h":141.2,"l":140.8,"n":122,"o":141.2,"t":"2026-10-15T09:15:00Z","v":4267,"vw":141.077134},{"c":140.8,"h":140.95,"l":140.8,"n":97,"o":140.91,"t":"2026-10-15T09:20:00Z","v":6554,"vw":140.901877},{"c":140.89,"h":141.05,"l":140.6665,"n":87,"o":140.6665,"t":"2026-10-15T09:25:00Z","v":2939,"vw":140.933916},{"c":140.5828,"h":140.7,"l":140.5412,"n":122,"o":140.7,"t":"2026-10-15T09:30:00Z","v":3060,"vw":140.61029},{"c":140.72,"h":140.8,"l":140.72,"n":63,"o":140.75,"t":"2026-10-15T09:35:00Z","v":1373,"vw":140.783345},{"c":140.59,"h":140.7267,"l":140.5,"n":130,"o":140.5,"t":"2026-10-15T09:45:00Z","v":5175,"vw":140.590546},{"c":140.8,"h":141,"l":140.71,"n":73,"o":140.71,"t":"2026-10-15T09:50:00Z","v":1417,"vw":140.891244},{"c":140.81,"h":140.88,"l":140.81,"n":51,"o":140.87,"t":"2026-10-15T09:55:00Z","v":1130,"vw":140.845},{"c":140.5,"h":140.78,"l":140.5,"n":111,"o":140.67,"t":"2026-10-15T10:00:00Z","v":6048,"vw":140.611159},{"c":140.4,"h":140.5,"l":140.2293,"n":192,"o":140.5,"t":"2026-10-15T10:05:00Z","v":7620,"vw":140.397829},{"c":140.5,"h":140.5,"l":140.26,"n":37,"o":140.33,"t":"2026-10-15T10:10:00Z","v":1928,"vw":140.315376},{"c":140.102,"h":140.65,"l":140.01,"n":185,"o":140.65,"t":"2026-10-15T10:20:00Z","v":3538,"vw":140.256383},{"c":140.29,"h":140.29,"l":140.24,"n":38,"o":140.24,"t":"2026-10-15T10:25:00Z","v":827,"vw":140.270053},{"c":140.5,"h":140.5,"l":140.06,"n":104,"o":140.29,"t":"2026-10-15T10:30:00Z","v":4326,"vw":140.378755},{"c":140.31,"h":140.31,"l":140.3,"n":50,"o":140.3,"t":"2026-10-15T10:35:00Z","v":634,"vw":140.304098},{"c":140.07,"h":140.3,"l":139.823,"n":509,"o":140.3,"t":"2026-10-15T10:40:00Z","v":10543,"vw":139.981928},{"c":140,"h":140,"l":139.7,"n":264,"o":139.93,"t":"2026-10-15T10:45:00Z","v":11257,"vw":139.857427},{"c":140.3,"h":140.3,"l":139.94,"n":150,"o":139.95,"t":"2026-10-15T10:50:00Z","v":3843,"vw":140.060418},{"c":140.1,"h":140.17,"l":140.1,"n":84,"o":140.17,"t":"2026-10-15T10:55:00Z","v":907,"vw":140.119663},{"c":139.48,"h":140.24,"l":139.29,"n":827,"o":140.16,"t":"2026-10-15T11:00:00Z","v":20950,"vw":139.702652},{"c":139.6,"h":139.83,"l":139.28,"n":382,"o":139.53,"t":"2026-10-15T11:05:00Z","v":10944,"vw":139.55418},{"c":140.24,"h":140.24,"l":139.6,"n":521,"o":139.7,"t":"2026-10-15T11:10:00Z","v":12705,"vw":139.997197},{"c":140.22,"h":140.42,"l":140,"n":255,"o":140.22,"t":"2026-10-15T11:15:00Z","v":6805,"vw":140.247269},{"c":140.0752,"h":140.3,"l":140.0719,"n":114,"o":140.3,"t":"2026-10-15T11:20:00Z","v":5101,"vw":140.187088},{"c":140.16,"h":140.5,"l":140.16,"n":152,"o":140.21,"t":"2026-10-15T11:25:00Z","v":4329,"vw":140.325944},{"c":140.2405,"h":140.78,"l":140,"n":257,"o":140.2205,"t":"2026-10-15T11:30:00Z","v":6756,"vw":140.331867},{"c":140.3094,"h":140.72,"l":140.3,"n":275,"o":140.72,"t":"2026-10-15T11:35:00Z","v":8862,"vw":140.545114},{"c":140.75,"h":140.75,"l":140.4,"n":139,"o":140.75,"t":"2026-10-15T11:40:00Z","v":6074,"vw":140.636793},{"c":140.65,"h":141,"l":140.4743,"n":135,"o":140.7156,"t":"2026-10-15T11:45:00Z","v":4497,"vw":140.699993},{"c":140.35,"h":140.68,"l":140.2,"n":228,"o":140.68,"t":"2026-10-15T11:50:00Z","v":4315,"vw":140.337435},{"c":140.24,"h":140.44,"l":140.12,"n":184,"o":140.33,"t":"2026-10-15T11:55:00Z","v":9072,"vw":140.324619},{"c":140.3,"h":140.39,"l":140.12,"n":280,"o":140.29,"t":"2026-10-15T12:00:00Z","v":10911,"vw":140.193972},{"c":140.0259,"h":140.33,"l":140,"n":74,"o":140.22,"t":"2026-10-15T12:05:00Z","v":2275,"vw":140.148473},{"c":140.38,"h":140.38,"l":140.03,"n":150,"o":140.05,"t":"2026-10-15T12:10:00Z","v":6021,"vw":140.088108},{"c":140.28,"h":140.49,"l":140.28,"n":138,"o":140.32,"t":"2026-10-15T12:15:00Z","v":2208,"vw":140.347721},{"c":140.56,"h":140.56,"l":140,"n":156,"o":140.08,"t":"2026-10-15T12:20:00Z","v":3865,"vw":140.291057},{"c":140.5,"h":140.8714,"l":140,"n":333,"o":140.69,"t":"2026-10-15T12:25:00Z","v":10436,"vw":140.391962},{"c":139.34,"h":140,"l":138.55,"n":2133,"o":140,"t":"2026-10-15T12:30:00Z","v":52789,"vw":139.235623},{"c":139.9,"h":140,"l":139.1103,"n":937,"o":139.5,"t":"2026-10-15T12:35:00Z","v":29358,"vw":139.329546},{"c":139.6,"h":139.98,"l":139.2,"n":353,"o":139.63,"t":"2026-10-15T12:40:00Z","v":10734,"vw":139.626496},{"c":140.0465,"h":140.28,"l":139.11,"n":1106,"o":139.15,"t":"2026-10-15T12:45:00Z","v":42695,"vw":139.8077},{"c":140,"h":140.3,"l":140,"n":579,"o":140,"t":"2026-10-15T12:50:00Z","v":25578,"vw":140.081395},{"c":140.01,"h":140.23,"l":139.93,"n":772,"o":140.01,"t":"2026-10-15T12:55:00Z","v":52109,"vw":140.005668},{"c":139.57,"h":140.19,"l":139.41,"n":1369,"o":140.1,"t":"2026-10-15T13:00:00Z","v":41367,"vw":139.95996},{"c":138.7,"h":139.5,"l":138.5,"n":911,"o":139.3465,"t":"2026-10-15T13:05:00Z","v":35147,"vw":139.127956},{"c":138.6991,"h":138.9799,"l":138.34,"n":685,"o":138.5762,"t":"2026-10-15T13:10:00Z","v":22808,"vw":138.60587},{"c":138.69,"h":138.93,"l":138.58,"n":566,"o":138.82,"t":"2026-10-15T13:15:00Z","v":14870,"vw":138.750328},{"c":138.33,"h":138.9,"l":138.33,"n":838,"o":138.71,"t":"2026-10-15T13:20:00Z","v":29157,"vw":138.5709},{"c":137.7,"h":138.42,"l":137.5,"n":1542,"o":138.33,"t":"2026-10-15T13:25:00Z","v":78052,"vw":138.010453},{"c":136.47,"h":138.23,"l":136.3,"n":13237,"o":137.74,"t":"2026-10-15T13:30:00Z","v":920678,"vw":137.409973},{"c":137.89,"h":137.9566,"l":135.49,"n":11245,"o":136.4458,"t":"2026-10-15T13:35:00Z","v":727723,"vw":136.764148},{"c":137.885,"h":138.64,"l":137.33,"n":8857,"o":137.81,"t":"2026-10-15T13:40:00Z","v":579127,"vw":138.122839},{"c":136.75,"h":138.41,"l":136.71,"n":9039,"o":137.885,"t":"2026-10-15T13:45:00Z","v":481591,"vw":137.357761},{"c":135.2696,"h":137.13,"l":135.26,"n":8213,"o":136.75,"t":"2026-10-15T13:50:00Z","v":421949,"vw":136.108267},{"c":136.61,"h":136.7999,"l":134.892,"n":9892,"o":135.285,"t":"2026-10-15T13:55:00Z","v":470257,"vw":135.833001},{"c":138.59,"h":138.825,"l":136.49,"n":6137,"o":136.59,"t":"2026-10-15T14:00:00Z","v":321336,"vw":137.708337},{"c":140.16,"h":140.19,"l":138.22,"n":5633,"o":138.52,"t":"2026-10-15T14:05:00Z","v":302032,"vw":139.177397},{"c":139.23,"h":140.93,"l":139.22,"n":6382,"o":140.25,"t":"2026-10-15T14:10:00Z","v":377519,"vw":140.020817},{"c":140.17,"h":140.26,"l":138.91,"n":4404,"o":139.28,"t":"2026-10-15T14:15:00Z","v":266955,"vw":139.512731},{"c":139.91,"h":140.23,"l":139.495,"n":3686,"o":140.18,"t":"2026-10-15T14:20:00Z","v":218561,"vw":139.858719},{"c":140.1908,"h":140.4859,"l":139.831,"n":4121,"o":139.94,"t":"2026-10-15T14:25:00Z","v":202761,"vw":140.185855},{"c":140.525,"h":140.65,"l":139.6,"n":3540,"o":140.13,"t":"2026-10-15T14:30:00Z","v":187259,"vw":140.10407},{"c":141.98,"h":141.98,"l":140.2278,"n":4755,"o":140.5811,"t":"2026-10-15T14:35:00Z","v":294611,"vw":141.144387},{"c":142.7,"h":142.9899,"l":141.65,"n":6762,"o":141.95,"t":"2026-10-15T14:40:00Z","v":374544,"vw":142.426679},{"c":143.21,"h":143.54,"l":142.53,"n":5139,"o":142.67,"t":"2026-10-15T14:45:00Z","v":351288,"vw":143.037341},{"c":144.2866,"h":144.2866,"l":142.91,"n":4208,"o":143.19,"t":"2026-10-15T14:50:00Z","v":275413,"vw":143.615665},{"c":144.545,"h":145.08,"l":144.035,"n":5236,"o":144.23,"t":"2026-10-15T14:55:00Z","v":329849,"vw":144.612495},{"c":145.66,"h":145.69,"l":144.135,"n":4867,"o":144.51,"t":"2026-10-15T15:00:00Z","v":330945,"vw":144.833352},{"c":145.92,"h":146.01,"l":145.2,"n":5708,"o":145.6689,"t":"2026-10-15T15:05:00Z","v":353610,"vw":145.556145},{"c":146.58,"h":146.7199,"l":145.58,"n":4602,"o":145.96,"t":"2026-10-15T15:10:00Z","v":318829,"vw":146.31326},{"c":147.105,"h":147.27,"l":146.44,"n":4588,"o":146.58,"t":"2026-10-15T15:15:00Z","v":334089,"vw":146.821319},{"c":147.68,"h":147.702,"l":146.83,"n":4533,"o":147.1589,"t":"2026-10-15T15:20:00Z","v":278604,"vw":147.303583},{"c":148.22,"h":148.22,"l":147.45,"n":5630,"o":147.75,"t":"2026-10-15T15:25:00Z","v":380820,"vw":147.871082},{"c":147.59,"h":148.3,"l":147.18,"n":5538,"o":148.25,"t":"2026-10-15T15:30:00Z","v":365625,"vw":147.553795},{"c":148.565,"h":148.7499,"l":147.312,"n":4366,"o":147.63,"t":"2026-10-15T15:35:00Z","v":302518,"vw":148.255908},{"c":148.14,"h":149.08,"l":147.86,"n":4328,"o":148.6,"t":"2026-10-15T15:40:00Z","v":309420,"vw":148.465807},{"c":148.25,"h":148.3399,"l":146.76,"n":4758,"o":148.1729,"t":"2026-10-15T15:45:00Z","v":274859,"vw":147.862349},{"c":148.495,"h":148.72,"l":148.24,"n":2731,"o":148.24,"t":"2026-10-15T15:50:00Z","v":180306,"vw":148.492155},{"c":148.54,"h":148.8399,"l":148.25,"n":2689,"o":148.495,"t":"2026-10-15T15:55:00Z","v":173135,"vw":148.562666},{"c":148.51,"h":149.45,"l":148.425,"n":5002,"o":148.54,"t":"2026-10-15T16:00:00Z","v":328152,"vw":148.947679},{"c":149.08,"h":149.11,"l":148.32,"n":2718,"o":148.5,"t":"2026-10-15T16:05:00Z","v":197160,"vw":148.708348},{"c":149.05,"h":149.25,"l":148.5638,"n":2410,"o":149.08,"t":"2026-10-15T16:10:00Z","v":145431,"vw":148.988018},{"c":148.47,"h":149.05,"l":148.36,"n":2095,"o":148.985,"t":"2026-10-15T16:15:00Z","v":125292,"vw":148.597602},{"c":148.13,"h":148.69,"l":148.1001,"n":2698,"o":148.47,"t":"2026-10-15T16:20:00Z","v":164897,"vw":148.4433},{"c":147.56,"h":148.35,"l":147.48,"n":2981,"o":148.14,"t":"2026-10-15T16:25:00Z","v":186055,"vw":147.844265},{"c":147.54,"h":147.6999,"l":147.17,"n":3070,"o":147.62,"t":"2026-10-15T16:30:00Z","v":257057,"vw":147.403675},{"c":147.91,"h":148.29,"l":147.58,"n":2191,"o":147.5897,"t":"2026-10-15T16:35:00Z","v":147399,"vw":148.015002},{"c":148.215,"h":148.25,"l":147.76,"n":1886,"o":147.95,"t":"2026-10-15T16:40:00Z","v":139099,"vw":147.907344},{"c":148.37,"h":148.75,"l":148.19,"n":2524,"o":148.25,"t":"2026-10-15T16:45:00Z","v":159477,"vw":148.484066},{"c":147.9,"h":148.305,"l":147.81,"n":2284,"o":148.29,"t":"2026-10-15T16:50:00Z","v":128656,"vw":148.014249},{"c":147.7275,"h":147.89,"l":147.64,"n":619,"o":147.89,"t":"2026-10-15T16:55:00Z","v":30854,"vw":147.743565},{"c":147.76,"h":148.09,"l":147.53,"n":1273,"o":147.87,"t":"2026-10-15T18:10:00Z","v":47928,"vw":147.805009},{"c":148.13,"h":148.31,"l":147.73,"n":2086,"o":147.73,"t":"2026-10-15T18:15:00Z","v":152366,"vw":148.068671},{"c":148.16,"h":148.45,"l":147.9619,"n":1930,"o":148.14,"t":"2026-10-15T18:20:00Z","v":158291,"vw":148.179642},{"c":148.7938,"h":148.86,"l":148.13,"n":1815,"o":148.13,"t":"2026-10-15T18:25:00Z","v":135765,"vw":148.535529},{"c":149.29,"h":149.42,"l":148.75,"n":1861,"o":148.785,"t":"2026-10-15T18:30:00Z","v":116592,"vw":149.05663},{"c":148.9714,"h":149.55,"l":148.94,"n":2371,"o":149.31,"t":"2026-10-15T18:35:00Z","v":154106,"vw":149.309899},{"c":149.606,"h":149.6298,"l":149.04,"n":1811,"o":149.05,"t":"2026-10-15T18:40:00Z","v":104531,"vw":149.369476},{"c":149.44,"h":149.65,"l":149.06,"n":2344,"o":149.62,"t":"2026-10-15T18:45:00Z","v":121166,"vw":149.442973},{"c":149.3,"h":149.55,"l":149.13,"n":1341,"o":149.475,"t":"2026-10-15T18:50:00Z","v":66957,"vw":149.348572},{"c":148.921,"h":149.3,"l":148.8237,"n":1791,"o":149.28,"t":"2026-10-15T18:55:00Z","v":86727,"vw":149.045011},{"c":149.37,"h":149.5,"l":148.95,"n":1741,"o":148.98,"t":"2026-10-15T19:00:00Z","v":108624,"vw":149.247383},{"c":149.39,"h":149.575,"l":149.241,"n":1545,"o":149.395,"t":"2026-10-15T19:05:00Z","v":71280,"vw":149.416049},{"c":149.55,"h":149.66,"l":149.2667,"n":1460,"o":149.4001,"t":"2026-10-15T19:10:00Z","v":77772,"vw":149.511339},{"c":149.975,"h":150.03,"l":149.55,"n":2596,"o":149.55,"t":"2026-10-15T19:15:00Z","v":156161,"vw":149.861092},{"c":150.315,"h":150.4499,"l":149.95,"n":2496,"o":149.95,"t":"2026-10-15T19:20:00Z","v":124850,"vw":150.214244},{"c":150.06,"h":150.7199,"l":150.04,"n":2402,"o":150.33,"t":"2026-10-15T19:25:00Z","v":134396,"vw":150.394938},{"c":149.83,"h":150.11,"l":149.77,"n":2552,"o":150.0709,"t":"2026-10-15T19:30:00Z","v":146214,"vw":149.898067},{"c":150.38,"h":150.46,"l":149.735,"n":2476,"o":149.79,"t":"2026-10-15T19:35:00Z","v":143220,"vw":150.022174},{"c":150.35,"h":150.72,"l":150.321,"n":3064,"o":150.321,"t":"2026-10-15T19:40:00Z","v":171263,"vw":150.512655},{"c":150.54,"h":150.72,"l":150.31,"n":3596,"o":150.36,"t":"2026-10-15T19:45:00Z","v":174960,"vw":150.512019},{"c":150.59,"h":150.92,"l":150.46,"n":7312,"o":150.49,"t":"2026-10-15T19:50:00Z","v":393031,"vw":150.725966},{"c":151.23,"h":151.33,"l":150.51,"n":12324,"o":150.52,"t":"2026-10-15T19:55:00Z","v":828303,"vw":151.069943},{"c":151.325,"h":151.46,"l":150.93,"n":653,"o":151.23,"t":"2026-10-15T20:00:00Z","v":2222287,"vw":151.288823},{"c":151.55,"h":151.66,"l":151.305,"n":640,"o":151.347,"t":"2026-10-15T20:05:00Z","v":32596,"vw":151.503364},{"c":151.21,"h":151.73,"l":151.1,"n":792,"o":151.54,"t":"2026-10-15T20:10:00Z","v":45910,"vw":151.53764},{"c":151.4512,"h":151.6,"l":151.21,"n":141,"o":151.22,"t":"2026-10-15T20:15:00Z","v":30419,"vw":151.373997},{"c":151.29,"h":151.55,"l":151.29,"n":104,"o":151.41,"t":"2026-10-15T20:20:00Z","v":4730,"vw":151.454978},{"c":151.3951,"h":151.5,"l":151.16,"n":161,"o":151.3,"t":"2026-10-15T20:25:00Z","v":4953,"vw":151.36678},{"c":151.1702,"h":151.35,"l":151.15,"n":54,"o":151.15,"t":"2026-10-15T20:30:00Z","v":2497,"vw":151.258993}],"history":[{"c":201.67,"h":227.15,"l":201.43,"n":418940,"o":224.48,"t":"2024-10-14T04:00:00Z","v":31736611,"vw":214.275348},{"c":194.31,"h":211.1599,"l":189.7,"n":328379,"o":206.73,"t":"2024-10-15T04:00:00Z","v":23114601,"vw":198.729551},{"c":194.09,"h":200.615,"l":191.96,"n":189039,"o":199.9,"t":"2024-10-16T04:00:00Z","v":12434577,"vw":196.023282},{"c":193.42,"h":198.88,"l":185.81,"n":155578,"o":192.8,"t":"2024-10-17T04:00:00Z","v":11414281,"vw":193.802661},{"c":215.86,"h":218.65,"l":197.1,"n":292234,"o":197.59,"t":"2024-10-18T04:00:00Z","v":22814822,"vw":211.200468},{"c":219.05,"h":223.15,"l":208.45,"n":231618,"o":214.49,"t":"2024-10-21T04:00:00Z","v":18028627,"vw":215.533933},{"c":219.7,"h":221.4,"l":212.084,"n":164358,"o":216.21,"t":"2024-10-22T04:00:00Z","v":13758062,"vw":217.435326},{"c":213.95,"h":222.85,"l":204.91,"n":222391,"o":215.08,"t":"2024-10-23T04:00:00Z","v":17025503,"vw":214.763401},{"c":235.89,"h":236.29,"l":218.25,"n":287840,"o":220.09,"t":"2024-10-24T04:00:00Z","v":23221545,"vw":228.189887},{"c":234.34,"h":245.5657,"l":227.75,"n":320764,"o":236.385,"t":"2024-10-25T04:00:00Z","v":25093205,"vw":237.891763},{"c":255.34,"h":259.5,"l":242.77,"n":287623,"o":244.64,"t":"2024-10-28T04:00:00Z","v":23182974,"vw":251.264298},{"c":258.24,"h":267.89,"l":251.24,"n":393168,"o":264.25,"t":"2024-10-29T04:00:00Z","v":25958545,"vw":259.237021},{"c":247.31,"h":255.8,"l":239,"n":309176,"o":246.5,"t":"2024-10-30T04:00:00Z","v":20593324,"vw":249.747934},{"c":244.5,"h":252.88,"l":237,"n":314022,"o":251.12,"t":"2024-10-31T04:00:00Z","v":21954122,"vw":245.215801},{"c":229.71,"h":255.75,"l":225.93,"n":368137,"o":245.33,"t":"2024-11-01T04:00:00Z","v":26258857,"vw":237.124294},{"c":222.99,"h":231.68,"l":220.82,"n":205529,"o":226.97,"t":"2024-11-04T05:00:00Z","v":13438764,"vw":226.276418},{"c":227.8,"h":243.4563,"l":225.43,"n":260587,"o":233.34,"t":"2024-11-05T05:00:00Z","v":17993882,"vw":234.080931},{"c":257.81,"h":261.2,"l":242.69,"n":371478,"o":260,"t":"2024-11-06T05:00:00Z","v":26270427,"vw":254.464176},{"c":270.81,"h":280.8007,"l":252.7,"n":328597,"o":256.8,"t":"2024-11-07T05:00:00Z","v":23931687,"vw":269.286453},{"c":270.42,"h":279.3799,"l":262.6,"n":299932,"o":275.575,"t":"2024-11-08T05:00:00Z","v":18764220,"vw":271.163702},{"c":340,"h":351.73,"l":293.3,"n":695854,"o":297,"t":"2024-11-11T05:00:00Z","v":47315730,"vw":324.814877},{"c":356.59,"h":360.89,"l":325.5,"n":659751,"o":334.77,"t":"2024-11-12T05:00:00Z","v":39705753,"vw":347.324185},{"c":328.38,"h":383.4,"l":321.7,"n":700558,"o":366.98,"t":"2024-11-13T05:00:00Z","v":46238500,"vw":352.634729},{"c":327.67,"h":348,"l":318.62,"n":387093,"o":341.77,"t":"2024-11-14T05:00:00Z","v":26605694,"vw":331.707645},{"c":340.65,"h":349.94,"l":324.1,"n":331186,"o":336.6,"t":"2024-11-15T05:00:00Z","v":25841965,"vw":338.41262},{"c":384.79,"h":388.4899,"l":339.375,"n":512312,"o":345.415,"t":"2024-11-18T05:00:00Z","v":32769071,"vw":369.112579},{"c":430.54,"h":449,"l":381,"n":787931,"o":389.5,"t":"2024-11-19T05:00:00Z","v":50954548,"vw":419.141186},{"c":473.83,"h":504.83,"l":457.3024,"n":1200521,"o":463.4,"t":"2024-11-20T05:00:00Z","v":69989591,"vw":483.850978},{"c":397.28,"h":543,"l":371.8401,"n":1939797,"o":535.63,"t":"2024-11-21T05:00:00Z","v":100443991,"vw":452.350324},{"c":421.88,"h":453,"l":393.1,"n":991069,"o":403.6,"t":"2024-11-22T05:00:00Z","v":55935009,"vw":428.859134},{"c":403.45,"h":440.75,"l":383.8,"n":811243,"o":440.75,"t":"2024-11-25T05:00:00Z","v":40180421,"vw":407.617627},{"c":353.69,"h":402.9999,"l":338.6701,"n":920651,"o":382.78,"t":"2024-11-26T05:00:00Z","v":47891004,"vw":368.406603},{"c":388.84,"h":397.66,"l":372.5,"n":617590,"o":384.29,"t":"2024-11-27T05:00:00Z","v":34921206,"vw":386.512486},{"c":387.47,"h":417.6193,"l":381,"n":425718,"o":405.75,"t":"2024-11-29T05:00:00Z","v":21987618,"vw":399.207568},{"c":380.3,"h":398.7899,"l":374.36,"n":443157,"o":393.64,"t":"2024-12-02T05:00:00Z","v":23404298,"vw":384.29118},{"c":373.43,"h":393.1227,"l":362.67,"n":390334,"o":367.85,"t":"2024-12-03T05:00:00Z","v":22817455,"vw":378.638359},{"c":406,"h":409.97,"l":365.6,"n":494203,"o":380,"t":"2024-12-04T05:00:00Z","v":29862186,"vw":387.968058},{"c":386.4,"h":444.9447,"l":379.35,"n":860866,"o":440.12,"t":"2024-12-05T05:00:00Z","v":46189812,"vw":403.717195},{"c":395.01,"h":405,"l":384.02,"n":422590,"o":395.29,"t":"2024-12-06T05:00:00Z","v":26206157,"vw":395.493429},{"c":365.34,"h":399.8,"l":363.44,"n":447040,"o":394,"t":"2024-12-09T05:00:00Z","v":22606091,"vw":377.600282},{"c":377.32,"h":379.8,"l":356.05,"n":356857,"o":373.37,"t":"2024-12-10T05:00:00Z","v":20139878,"vw":369.645921},{"c":411.4,"h":412.6799,"l":385.5,"n":462528,"o":385.66,"t":"2024-12-11T05:00:00Z","v":27594366,"vw":402.334479},{"c":392.19,"h":415.8043,"l":386.11,"n":399078,"o":413.71,"t":"2024-12-12T05:00:00Z","v":21074260,"vw":399.652944},{"c":408.67,"h":409.71,"l":388.88,"n":341464,"o":400.07,"t":"2024-12-13T05:00:00Z","v":21536882,"vw":401.554097},{"c":408.5,"h":437.6099,"l":406.455,"n":631342,"o":424.87,"t":"2024-12-16T05:00:00Z","v":31099439,"vw":421.989492},{"c":386.42,"h":415.68,"l":386.01,"n":477317,"o":413.45,"t":"2024-12-17T05:00:00Z","v":21821974,"vw":394.487617},{"c":349.64,"h":390.32,"l":338,"n":535890,"o":386,"t":"2024-12-18T05:00:00Z","v":24422921,"vw":367.104508},{"c":326.46,"h":367.5,"l":323.48,"n":556287,"o":365.44,"t":"2024-12-19T05:00:00Z","v":26922884,"vw":336.212096},{"c":364.2,"h":364.88,"l":317,"n":539253,"o":319.37,"t":"2024-12-20T05:00:00Z","v":44889882,"vw":355.119115},{"c":332.23,"h":359.7411,"l":329.08,"n":400016,"o":358,"t":"2024-12-23T05:00:00Z","v":21742486,"vw":340.248598},{"c":358.18,"h":361,"l":342.7,"n":263856,"o":343.5,"t":"2024-12-24T05:00:00Z","v":16377781,"vw":354.360702},{"c":341.05,"h":351.7999,"l":340,"n":258102,"o":350.305,"t":"2024-12-26T05:00:00Z","v":13295118,"vw":344.46524},{"c":330,"h":342.705,"l":323.2,"n":280525,"o":342.3,"t":"2024-12-27T05:00:00Z","v":13778471,"vw":330.662851},{"c":302.96,"h":320.01,"l":301.7489,"n":460279,"o":319.4,"t":"2024-12-30T05:00:00Z","v":25771230,"vw":308.761682},{"c":289.62,"h":317.91,"l":285.01,"n":415050,"o":316.96,"t":"2024-12-31T05:00:00Z","v":22486110,"vw":296.115656},{"c":300.01,"h":310.8,"l":292.315,"n":337090,"o":300.11,"t":"2025-01-02T05:00:00Z","v":17933875,"vw":300.744353},{"c":339.66,"h":343.4,"l":301.7663,"n":384963,"o":303,"t":"2025-01-03T05:00:00Z","v":25039041,"vw":328.073174},{"c":379.09,"h":383.02,"l":335.5,"n":496236,"o":349.85,"t":"2025-01-06T05:00:00Z","v":26707279,"vw":364.225125},{"c":341.425,"h":371.28,"l":335.3,"n":458827,"o":366.47,"t":"2025-01-07T05:00:00Z","v":24736771,"vw":348.33986},{"c":331.7,"h":344.39,"l":317.22,"n":336617,"o":335.245,"t":"2025-01-08T05:00:00Z","v":18274784,"vw":331.975704},{"c":327.91,"h":337,"l":317.91,"n":291373,"o":330.31,"t":"2025-01-10T05:00:00Z","v":16478719,"vw":328.976378},{"c":328.4,"h":329.6,"l":303.8,"n":287831,"o":309.95,"t":"2025-01-13T05:00:00Z","v":15914503,"vw":317.599027},{"c":342.17,"h":354.9,"l":331.3,"n":307902,"o":343,"t":"2025-01-14T05:00:00Z","v":17889530,"vw":343.102332},{"c":360.62,"h":368.42,"l":353.0129,"n":310964,"o":357.81,"t":"2025-01-15T05:00:00Z","v":19941337,"vw":360.277654},{"c":367,"h":370.2588,"l":345.8,"n":257952,"o":357.89,"t":"2025-01-16T05:00:00Z","v":14826626,"vw":359.951103},{"c":396.5,"h":398.68,"l":380.1528,"n":442855,"o":383.28,"t":"2025-01-17T05:00:00Z","v":24339148,"vw":392.179886},{"c":389.1,"h":404.4173,"l":367.76,"n":476962,"o":395.455,"t":"2025-01-21T05:00:00Z","v":26215758,"vw":388.621474},{"c":377.31,"h":390.35,"l":371.0498,"n":297715,"o":384.91,"t":"2025-01-22T05:00:00Z","v":16000314,"vw":378.545308},{"c":373.12,"h":390.2,"l":370.7,"n":397641,"o":371.75,"t":"2025-01-23T05:00:00Z","v":23306469,"vw":380.840008},{"c":353.67,"h":378.11,"l":351,"n":365069,"o":377.665,"t":"2025-01-24T05:00:00Z","v":22943783,"vw":366.617385},{"c":347.92,"h":356.88,"l":322.3,"n":407860,"o":340.5,"t":"2025-01-27T05:00:00Z","v":21224434,"vw":339.193703},{"c":335.93,"h":348.9201,"l":333.09,"n":208700,"o":344.68,"t":"2025-01-28T05:00:00Z","v":11461371,"vw":339.276359},{"c":341.25,"h":343.63,"l":329.33,"n":204062,"o":338.195,"t":"2025-01-29T05:00:00Z","v":11716796,"vw":338.161455},{"c":340.09,"h":356.1147,"l":338.5201,"n":198331,"o":345.83,"t":"2025-01-30T05:00:00Z","v":12607754,"vw":346.44583},{"c":334.79,"h":352.71,"l":332,"n":234024,"o":340.11,"t":"2025-01-31T05:00:00Z","v":15565985,"vw":340.572069},{"c":347.09,"h":348.85,"l":308.9,"n":339392,"o":310,"t":"2025-02-03T05:00:00Z","v":18199141,"vw":333.435898},{"c":348.31,"h":353.79,"l":340.45,"n":221978,"o":341.195,"t":"2025-02-04T05:00:00Z","v":12434782,"vw":347.902726},{"c":336.7,"h":352.36,"l":333.55,"n":203778,"o":349,"t":"2025-02-05T05:00:00Z","v":10973940,"vw":341.403225},{"c":325.46,"h":344.5,"l":320.71,"n":258604,"o":338.7,"t":"2025-02-06T05:00:00Z","v":12795184,"vw":329.642893},{"c":327.56,"h":344.4,"l":327,"n":272216,"o":335,"t":"2025-02-07T05:00:00Z","v":15018273,"vw":336.855141},{"c":334.62,"h":340.38,"l":328.3,"n":192160,"o":333.5,"t":"2025-02-10T05:00:00Z","v":10097641,"vw":333.634611},{"c":319.46,"h":338.5,"l":318.7,"n":223377,"o":332.98,"t":"2025-02-11T05:00:00Z","v":12017214,"vw":325.996709},{"c":326.82,"h":331.17,"l":314.19,"n":185596,"o":315.96,"t":"2025-02-12T05:00:00Z","v":9837883,"vw":323.697574},{"c":324.92,"h":330.59,"l":317.35,"n":199642,"o":325.5,"t":"2025-02-13T05:00:00Z","v":9848079,"vw":323.146034},{"c":337.73,"h":344.89,"l":323.7128,"n":252307,"o":325.15,"t":"2025-02-14T05:00:00Z","v":13912763,"vw":334.989878},{"c":333.97,"h":340.49,"l":326.785,"n":200690,"o":337.35,"t":"2025-02-18T05:00:00Z","v":10179752,"vw":333.646025},{"c":318.67,"h":340.19,"l":317.22,"n":314320,"o":337.3,"t":"2025-02-19T05:00:00Z","v":17038137,"vw":325.719341},{"c":323.92,"h":327.83,"l":314.95,"n":197205,"o":323.73,"t":"2025-02-20T05:00:00Z","v":12291749,"vw":322.366827},{"c":299.69,"h":329,"l":299.04,"n":301564,"o":327.93,"t":"2025-02-21T05:00:00Z","v":17930836,"vw":310.463469},{"c":282.76,"h":304.04,"l":276.395,"n":326767,"o":304,"t":"2025-02-24T05:00:00Z","v":17974948,"vw":288.336129},{"c":250.51,"h":270.29,"l":243.7,"n":533522,"o":268.1,"t":"2025-02-25T05:00:00Z","v":31379590,"vw":253.493156},{"c":263.27,"h":264.46,"l":244.01,"n":321290,"o":245.39,"t":"2025-02-26T05:00:00Z","v":19876850,"vw":255.221404},{"c":240.05,"h":271.4552,"l":239.48,"n":288162,"o":267.425,"t":"2025-02-27T05:00:00Z","v":18520303,"vw":249.861105},{"c":255.43,"h":257.4999,"l":231.92,"n":325757,"o":238.315,"t":"2025-02-28T05:00:00Z","v":22662629,"vw":250.680034},{"c":250.92,"h":295.1,"l":246.1,"n":497406,"o":293.15,"t":"2025-03-03T05:00:00Z","v":30575720,"vw":265.912862},{"c":275.15,"h":293.04,"l":237.0102,"n":434604,"o":240.28,"t":"2025-03-04T05:00:00Z","v":30130174,"vw":265.873751},{"c":308.55,"h":311.28,"l":271.77,"n":405872,"o":278.305,"t":"2025-03-05T05:00:00Z","v":26199769,"vw":294.101877},{"c":304.11,"h":320.94,"l":292.17,"n":413545,"o":298.95,"t":"2025-03-06T05:00:00Z","v":25309508,"vw":306.181795},{"c":287.18,"h":310.44,"l":281.44,"n":375741,"o":298.145,"t":"2025-03-07T05:00:00Z","v":22764487,"vw":295.399404},{"c":239.27,"h":272,"l":231.62,"n":513806,"o":268,"t":"2025-03-10T04:00:00Z","v":31478334,"vw":245.330764},{"c":260.59,"h":263.0999,"l":231.51,"n":335917,"o":245,"t":"2025-03-11T04:00:00Z","v":22076133,"vw":249.940109},{"c":262.55,"h":269.7721,"l":248.22,"n":237840,"o":264.6,"t":"2025-03-12T04:00:00Z","v":14328551,"vw":260.112681},{"c":263.26,"h":270.405,"l":253.76,"n":216069,"o":262,"t":"2025-03-13T04:00:00Z","v":13804685,"vw":263.28922},{"c":297.49,"h":298.7,"l":272.62,"n":311090,"o":273.99,"t":"2025-03-14T04:00:00Z","v":23714043,"vw":288.935249},{"c":294.27,"h":296.8068,"l":281.6,"n":218715,"o":292.15,"t":"2025-03-17T04:00:00Z","v":12998721,"vw":289.951064},{"c":283.19,"h":290.99,"l":272.5,"n":228167,"o":283.2,"t":"2025-03-18T04:00:00Z","v":15398200,"vw":282.63864},{"c":304.23,"h":309.0832,"l":287.12,"n":281229,"o":290.3,"t":"2025-03-19T04:00:00Z","v":19378788,"vw":299.985034},{"c":302.07,"h":309.4,"l":293.4,"n":221400,"o":298.79,"t":"2025-03-20T04:00:00Z","v":15058059,"vw":302.013464},{"c":304,"h":306.39,"l":293.0493,"n":193448,"o":295.7,"t":"2025-03-21T04:00:00Z","v":21773999,"vw":301.885356},{"c":335.72,"h":336.77,"l":311.36,"n":352435,"o":316.14,"t":"2025-03-24T04:00:00Z","v":23099744,"vw":328.659134},{"c":341.81,"h":343.5899,"l":329.5,"n":240632,"o":333.48,"t":"2025-03-25T04:00:00Z","v":15053724,"vw":338.619613},{"c":329.31,"h":340.3399,"l":319.73,"n":269143,"o":336.5,"t":"2025-03-26T04:00:00Z","v":16797178,"vw":330.230171},{"c":324.59,"h":333.49,"l":318,"n":219375,"o":322.53,"t":"2025-03-27T04:00:00Z","v":13838338,"vw":325.311207},{"c":289.41,"h":320.8,"l":289.25,"n":330711,"o":318.38,"t":"2025-03-28T04:00:00Z","v":21058915,"vw":297.931814},{"c":288.27,"h":294.885,"l":272.8,"n":255130,"o":281.87,"t":"2025-03-31T04:00:00Z","v":14866292,"vw":286.678082},{"c":306.02,"h":307.6,"l":280.6509,"n":265504,"o":293.53,"t":"2025-04-01T04:00:00Z","v":16780113,"vw":298.389089},{"c":312.54,"h":319.47,"l":296.98,"n":258207,"o":297.86,"t":"2025-04-02T04:00:00Z","v":16293825,"vw":309.928294},{"c":282.28,"h":299.2249,"l":276.03,"n":307979,"o":286.75,"t":"2025-04-03T04:00:00Z","v":18223003,"vw":286.386354},{"c":293.61,"h":299.14,"l":265.3022,"n":428793,"o":285.015,"t":"2025-04-04T04:00:00Z","v":24846845,"vw":284.915494},{"c":268.14,"h":297.6,"l":252.6,"n":484099,"o":260.14,"t":"2025-04-07T04:00:00Z","v":28449324,"vw":270.249766},{"c":237.95,"h":282.8394,"l":235.93,"n":384165,"o":278.15,"t":"2025-04-08T04:00:00Z","v":22951647,"vw":254.376333},{"c":296.86,"h":302.34,"l":241.69,"n":576825,"o":242.015,"t":"2025-04-09T04:00:00Z","v":38343993,"vw":275.602273},{"c":272.34,"h":288.3119,"l":261.37,"n":322103,"o":282.5,"t":"2025-04-10T04:00:00Z","v":19237822,"vw":274.071452},{"c":299.98,"h":304.15,"l":276.3001,"n":334084,"o":281.3,"t":"2025-04-11T04:00:00Z","v":21334111,"vw":293.38011},{"c":311.45,"h":314.6,"l":300.1,"n":249189,"o":309.8,"t":"2025-04-14T04:00:00Z","v":15635383,"vw":308.759203},{"c":310.72,"h":319.75,"l":306.81,"n":175414,"o":312.22,"t":"2025-04-15T04:00:00Z","v":11217784,"vw":312.120176},{"c":311.66,"h":318.6,"l":304,"n":224161,"o":306.06,"t":"2025-04-16T04:00:00Z","v":12847246,"vw":311.845518},{"c":317.2,"h":320,"l":306,"n":208805,"o":313.89,"t":"2025-04-17T04:00:00Z","v":13511094,"vw":314.850792},{"c":317.76,"h":330.994,"l":309,"n":286454,"o":324.99,"t":"2025-04-21T04:00:00Z","v":16053189,"vw":320.19693},{"c":343.03,"h":348.9599,"l":327.01,"n":399187,"o":328.705,"t":"2025-04-22T04:00:00Z","v":24036452,"vw":342.111212},{"c":345.73,"h":355.83,"l":339,"n":295505,"o":354.7,"t":"2025-04-23T04:00:00Z","v":16690664,"vw":347.150611},{"c":350.34,"h":351.03,"l":343.2401,"n":198605,"o":344.97,"t":"2025-04-24T04:00:00Z","v":10781381,"vw":347.729597},{"c":368.71,"h":373.23,"l":353.12,"n":343841,"o":354,"t":"2025-04-25T04:00:00Z","v":19338560,"vw":366.277308},{"c":369.25,"h":373.66,"l":354.53,"n":230961,"o":373.29,"t":"2025-04-28T04:00:00Z","v":11490917,"vw":364.019364},{"c":381.45,"h":383.95,"l":366.8,"n":242052,"o":369.02,"t":"2025-04-29T04:00:00Z","v":13038829,"vw":378.324021},{"c":380.11,"h":384,"l":362.3901,"n":260419,"o":373.775,"t":"2025-04-30T04:00:00Z","v":13762876,"vw":376.689105},{"c":381.6,"h":403.9,"l":381.03,"n":340075,"o":392.29,"t":"2025-05-01T04:00:00Z","v":16944133,"vw":392.300668},{"c":394.37,"h":401.7,"l":387.51,"n":304243,"o":393.875,"t":"2025-05-02T04:00:00Z","v":15947978,"vw":394.910078},{"c":386.53,"h":391.93,"l":374.2,"n":272177,"o":383.33,"t":"2025-05-05T04:00:00Z","v":14424129,"vw":382.336763},{"c":385.6,"h":387.86,"l":377.77,"n":193327,"o":378.56,"t":"2025-05-06T04:00:00Z","v":9695615,"vw":383.379165},{"c":392.48,"h":396.35,"l":388.26,"n":211704,"o":393.8,"t":"2025-05-07T04:00:00Z","v":10607553,"vw":392.546343},{"c":414.38,"h":423.105,"l":404.5,"n":377504,"o":408.165,"t":"2025-05-08T04:00:00Z","v":22135578,"vw":413.907613},{"c":416.03,"h":430.3499,"l":406.22,"n":332605,"o":420,"t":"2025-05-09T04:00:00Z","v":17161815,"vw":417.050606},{"c":404.9,"h":422.04,"l":400.83,"n":327912,"o":420.92,"t":"2025-05-12T04:00:00Z","v":16245468,"vw":408.398893},{"c":421.61,"h":422.55,"l":404.12,"n":265424,"o":412.5499,"t":"2025-05-13T04:00:00Z","v":12923974,"vw":415.227701},{"c":416.75,"h":425.94,"l":410.41,"n":208214,"o":420.395,"t":"2025-05-14T04:00:00Z","v":10722652,"vw":418.215247},{"c":397.03,"h":415.36,"l":394.14,"n":289198,"o":411.7,"t":"2025-05-15T04:00:00Z","v":14674666,"vw":401.742965},{"c":399.8,"h":406.8965,"l":389.01,"n":262834,"o":399,"t":"2025-05-16T04:00:00Z","v":12461115,"vw":399.320132},{"c":413.42,"h":414.59,"l":392.62,"n":264307,"o":392.81,"t":"2025-05-19T04:00:00Z","v":12821966,"vw":408.120114},{"c":416.92,"h":417.85,"l":406.1025,"n":210379,"o":413.5,"t":"2025-05-20T04:00:00Z","v":11532230,"vw":412.682798},{"c":402.69,"h":423.34,"l":395.5285,"n":355801,"o":415.92,"t":"2025-05-21T04:00:00Z","v":18698520,"vw":409.491154},{"c":399.46,"h":426.32,"l":398.91,"n":327369,"o":413.2,"t":"2025-05-22T04:00:00Z","v":16511372,"vw":409.225036},{"c":369.51,"h":392.19,"l":367.31,"n":430133,"o":391.51,"t":"2025-05-23T04:00:00Z","v":21448767,"vw":377.202739},{"c":372.2,"h":381.3,"l":364.18,"n":302991,"o":381.115,"t":"2025-05-27T04:00:00Z","v":14115975,"vw":371.643477},{"c":364.25,"h":370.6523,"l":358.5,"n":231189,"o":368.53,"t":"2025-05-28T04:00:00Z","v":9936835,"vw":363.489925},{"c":370.63,"h":373.86,"l":362.74,"n":201314,"o":370.785,"t":"2025-05-29T04:00:00Z","v":10217575,"vw":368.946447},{"c":369.06,"h":372.56,"l":359.155,"n":219978,"o":369,"t":"2025-05-30T04:00:00Z","v":12564026,"vw":366.957829},{"c":372.27,"h":378.43,"l":367.019,"n":181775,"o":367.885,"t":"2025-06-02T04:00:00Z","v":8102772,"vw":372.695718},{"c":387.43,"h":391.0099,"l":371.37,"n":233878,"o":379.4,"t":"2025-06-03T04:00:00Z","v":11351756,"vw":386.218227},{"c":378.1,"h":386.12,"l":375.66,"n":192197,"o":385.8,"t":"2025-06-04T04:00:00Z","v":8472192,"vw":381.352554},{"c":368.79,"h":385.3799,"l":364.3029,"n":243947,"o":383.85,"t":"2025-06-05T04:00:00Z","v":11957637,"vw":374.266871},{"c":374.47,"h":380.6,"l":369.71,"n":205339,"o":377.4,"t":"2025-06-06T04:00:00Z","v":9384245,"vw":375.675852},{"c":392.12,"h":394.79,"l":377.6,"n":232963,"o":380.68,"t":"2025-06-09T04:00:00Z","v":10924592,"vw":387.749224},{"c":391.18,"h":394,"l":383.6,"n":175806,"o":393.24,"t":"2025-06-10T04:00:00Z","v":7074796,"vw":389.699414},{"c":387.11,"h":392.77,"l":380.5,"n":167783,"o":391.23,"t":"2025-06-11T04:00:00Z","v":6812152,"vw":387.178462},{"c":379.76,"h":391.22,"l":373.9825,"n":176430,"o":378.4,"t":"2025-06-12T04:00:00Z","v":9423919,"vw":382.847505},{"c":382.87,"h":383.56,"l":370.62,"n":202997,"o":375.225,"t":"2025-06-13T04:00:00Z","v":9378928,"vw":377.759288},{"c":382.25,"h":388.15,"l":377.4,"n":197079,"o":387.61,"t":"2025-06-16T04:00:00Z","v":8105204,"vw":382.221132},{"c":375.18,"h":378.48,"l":367.0001,"n":214779,"o":375.255,"t":"2025-06-17T04:00:00Z","v":11218473,"vw":373.191725},{"c":369.03,"h":374.9099,"l":367.42,"n":186852,"o":371.43,"t":"2025-06-18T04:00:00Z","v":9200504,"vw":370.269726},{"c":369.7,"h":376.1,"l":365.11,"n":196696,"o":372.75,"t":"2025-06-20T04:00:00Z","v":12821792,"vw":369.990503},{"c":367.18,"h":370.3,"l":358.8,"n":207543,"o":362.48,"t":"2025-06-23T04:00:00Z","v":10614707,"vw":366.138088},{"c":377.02,"h":384.3559,"l":371,"n":200586,"o":373.68,"t":"2025-06-24T04:00:00Z","v":10174889,"vw":378.094576},{"c":388.67,"h":389.49,"l":379.31,"n":206340,"o":384.83,"t":"2025-06-25T04:00:00Z","v":10606562,"vw":385.907827},{"c":386.44,"h":392.67,"l":384.15,"n":175414,"o":386.35,"t":"2025-06-26T04:00:00Z","v":10202328,"vw":387.402171},{"c":383.88,"h":397.99,"l":383.41,"n":264739,"o":385.225,"t":"2025-06-27T04:00:00Z","v":18694416,"vw":389.406774},{"c":404.23,"h":407.3901,"l":384.25,"n":294765,"o":389.78,"t":"2025-06-30T04:00:00Z","v":13752875,"vw":399.840741},{"c":373.3,"h":397.8746,"l":372.91,"n":361899,"o":395.7,"t":"2025-07-01T04:00:00Z","v":17289648,"vw":380.690963},{"c":402.28,"h":405.2986,"l":379.88,"n":334121,"o":383.34,"t":"2025-07-02T04:00:00Z","v":17454404,"vw":395.763142},{"c":403.99,"h":414.6,"l":400.4,"n":222346,"o":400.87,"t":"2025-07-03T04:00:00Z","v":10013902,"vw":407.191478},{"c":395.67,"h":405.64,"l":395.2,"n":187293,"o":402.635,"t":"2025-07-07T04:00:00Z","v":8848175,"vw":399.65328},{"c":396.94,"h":402.1999,"l":393.21,"n":165313,"o":399.692,"t":"2025-07-08T04:00:00Z","v":7022739,"vw":396.864383},{"c":415.41,"h":416.34,"l":395.95,"n":252628,"o":401.6,"t":"2025-07-09T04:00:00Z","v":13065370,"vw":407.480606},{"c":421.74,"h":422.3999,"l":411.2,"n":282781,"o":412.565,"t":"2025-07-10T04:00:00Z","v":13208563,"vw":417.606087},{"c":434.58,"h":438.84,"l":423.5,"n":363578,"o":430.54,"t":"2025-07-11T04:00:00Z","v":18448533,"vw":432.32397},{"c":451.02,"h":456.45,"l":440.65,"n":377993,"o":447.2,"t":"2025-07-14T04:00:00Z","v":17952539,"vw":448.973774},{"c":442.31,"h":456.66,"l":441.0186,"n":282273,"o":445.22,"t":"2025-07-15T04:00:00Z","v":14315363,"vw":446.873005},{"c":455.9,"h":457.22,"l":445.56,"n":227308,"o":448.31,"t":"2025-07-16T04:00:00Z","v":10574096,"vw":452.273101},{"c":451.34,"h":456,"l":446.58,"n":218590,"o":451.675,"t":"2025-07-17T04:00:00Z","v":8901408,"vw":452.67772},{"c":423.22,"h":454.33,"l":422.22,"n":428073,"o":451.72,"t":"2025-07-18T04:00:00Z","v":19105356,"vw":431.454283},{"c":426.28,"h":437,"l":425.02,"n":227329,"o":430.1,"t":"2025-07-21T04:00:00Z","v":9984473,"vw":430.56199},{"c":426.4,"h":433.94,"l":413.6,"n":232115,"o":428.845,"t":"2025-07-22T04:00:00Z","v":10703257,"vw":423.329941},{"c":412.67,"h":424,"l":406.1001,"n":250297,"o":422.83,"t":"2025-07-23T04:00:00Z","v":12990043,"vw":413.049231},{"c":414.92,"h":419.95,"l":406.17,"n":175128,"o":414.58,"t":"2025-07-24T04:00:00Z","v":7407323,"vw":413.571515},{"c":405.89,"h":410.95,"l":402.2,"n":208839,"o":405.67,"t":"2025-07-25T04:00:00Z","v":8380224,"vw":406.271835},{"c":403.8,"h":417.01,"l":403.46,"n":181782,"o":416.945,"t":"2025-07-28T04:00:00Z","v":6996547,"vw":408.109497},{"c":394.66,"h":407,"l":390.4108,"n":234751,"o":405.96,"t":"2025-07-29T04:00:00Z","v":10580031,"vw":396.97271},{"c":395.04,"h":404.39,"l":392.59,"n":176610,"o":396.78,"t":"2025-07-30T04:00:00Z","v":7543275,"vw":398.417355},{"c":401.86,"h":410.81,"l":397.08,"n":239461,"o":399.125,"t":"2025-07-31T04:00:00Z","v":10467511,"vw":404.59069},{"c":366.63,"h":392.64,"l":365.7,"n":449690,"o":390.405,"t":"2025-08-01T04:00:00Z","v":21808902,"vw":375.192002},{"c":389.24,"h":390.02,"l":366.2001,"n":257354,"o":372.77,"t":"2025-08-04T04:00:00Z","v":12362382,"vw":383.804074},{"c":375.46,"h":388.305,"l":373.35,"n":186436,"o":384.175,"t":"2025-08-05T04:00:00Z","v":8467080,"vw":378.054814},{"c":383.41,"h":384.42,"l":373.001,"n":156170,"o":374.75,"t":"2025-08-06T04:00:00Z","v":7242638,"vw":379.526347},{"c":402.01,"h":406.24,"l":387.14,"n":256215,"o":388.4,"t":"2025-08-07T04:00:00Z","v":13051194,"vw":399.408021},{"c":395.13,"h":409.65,"l":389.03,"n":237955,"o":397.6,"t":"2025-08-08T04:00:00Z","v":11200116,"vw":396.851936},{"c":400.25,"h":414.36,"l":398.92,"n":227830,"o":403.92,"t":"2025-08-11T04:00:00Z","v":10394429,"vw":406.216662},{"c":394.39,"h":401.67,"l":390.14,"n":199685,"o":400.5,"t":"2025-08-12T04:00:00Z","v":8365108,"vw":395.477867},{"c":389.9,"h":399.44,"l":383.55,"n":236850,"o":397.73,"t":"2025-08-13T04:00:00Z","v":10884943,"vw":389.728114},{"c":372.94,"h":381,"l":365,"n":325329,"o":380,"t":"2025-08-14T04:00:00Z","v":16461651,"vw":372.585194},{"c":366.32,"h":372.62,"l":360.0322,"n":269582,"o":372.21,"t":"2025-08-15T04:00:00Z","v":13125281,"vw":364.961229},{"c":363.6,"h":367.5658,"l":358.01,"n":187394,"o":359.945,"t":"2025-08-18T04:00:00Z","v":9001954,"vw":363.452117},{"c":336.57,"h":364.63,"l":333.4,"n":375484,"o":363.19,"t":"2025-08-19T04:00:00Z","v":18254611,"vw":342.103295},{"c":344.37,"h":345.5,"l":325.56,"n":254904,"o":339.38,"t":"2025-08-20T04:00:00Z","v":13807212,"vw":337.405625},{"c":337.58,"h":343.27,"l":334.85,"n":158228,"o":340,"t":"2025-08-21T04:00:00Z","v":8398545,"vw":338.103836},{"c":358.13,"h":359.53,"l":332.61,"n":287104,"o":335.2,"t":"2025-08-22T04:00:00Z","v":17386939,"vw":353.479018},{"c":343.2,"h":351.51,"l":339.2109,"n":212385,"o":344.91,"t":"2025-08-25T04:00:00Z","v":10983426,"vw":345.687998},{"c":351.36,"h":351.99,"l":340.68,"n":154905,"o":341.805,"t":"2025-08-26T04:00:00Z","v":9144162,"vw":347.422501},{"c":342.06,"h":351.77,"l":341.84,"n":160499,"o":348.68,"t":"2025-08-27T04:00:00Z","v":8454295,"vw":345.719928},{"c":338.84,"h":348.1699,"l":336.65,"n":161220,"o":346.16,"t":"2025-08-28T04:00:00Z","v":8116129,"vw":340.19363},{"c":334.41,"h":339.63,"l":332.64,"n":183700,"o":334.6,"t":"2025-08-29T04:00:00Z","v":10161734,"vw":335.847594},{"c":341.62,"h":348.6,"l":331.57,"n":195977,"o":334.93,"t":"2025-09-02T04:00:00Z","v":11123010,"vw":341.816668},{"c":330.26,"h":344.5,"l":327.609,"n":178173,"o":341.77,"t":"2025-09-03T04:00:00Z","v":9180195,"vw":335.094247},{"c":327.59,"h":332.56,"l":317.7504,"n":215003,"o":330,"t":"2025-09-04T04:00:00Z","v":10529990,"vw":324.114138},{"c":335.87,"h":337.2,"l":320,"n":249868,"o":334.81,"t":"2025-09-05T04:00:00Z","v":14043766,"vw":331.454661},{"c":329.9,"h":333.0967,"l":321.5,"n":203937,"o":328.11,"t":"2025-09-08T04:00:00Z","v":9954504,"vw":328.336056},{"c":328.53,"h":331.96,"l":324.45,"n":147279,"o":330.23,"t":"2025-09-09T04:00:00Z","v":6587817,"vw":327.380381},{"c":326.45,"h":340.01,"l":321.956,"n":203455,"o":332.8,"t":"2025-09-10T04:00:00Z","v":9741359,"vw":330.114653},{"c":326.02,"h":329.75,"l":322.77,"n":164089,"o":326.87,"t":"2025-09-11T04:00:00Z","v":7506188,"vw":326.099394},{"c":331.44,"h":336.1301,"l":327.6,"n":205343,"o":329.15,"t":"2025-09-12T04:00:00Z","v":10809904,"vw":331.552204},{"c":327.79,"h":331.33,"l":320.45,"n":210427,"o":329.4,"t":"2025-09-15T04:00:00Z","v":9527674,"vw":325.398377},{"c":335.09,"h":335.44,"l":324.84,"n":171927,"o":329.23,"t":"2025-09-16T04:00:00Z","v":8651259,"vw":331.303094},{"c":329.71,"h":340.11,"l":323.205,"n":202549,"o":335.66,"t":"2025-09-17T04:00:00Z","v":9690985,"vw":331.871649},{"c":349.12,"h":358.25,"l":334.625,"n":378314,"o":335.86,"t":"2025-09-18T04:00:00Z","v":19697259,"vw":349.82127},{"c":344.75,"h":352.92,"l":337.07,"n":280264,"o":347.45,"t":"2025-09-19T04:00:00Z","v":17699698,"vw":343.69567},{"c":335.93,"h":341.59,"l":329,"n":209022,"o":337.02,"t":"2025-09-22T04:00:00Z","v":10053535,"vw":336.369631},{"c":327.78,"h":339,"l":327.77,"n":184797,"o":337.06,"t":"2025-09-23T04:00:00Z","v":9468789,"vw":331.822772},{"c":323.31,"h":337.0599,"l":323.14,"n":191502,"o":330.63,"t":"2025-09-24T04:00:00Z","v":9153097,"vw":329.552931},{"c":300.7,"h":317,"l":292.36,"n":448478,"o":316.61,"t":"2025-09-25T04:00:00Z","v":22086992,"vw":302.387667},{"c":309.06,"h":310,"l":297.71,"n":227868,"o":301.3,"t":"2025-09-26T04:00:00Z","v":11693362,"vw":305.358592},{"c":326.42,"h":327.99,"l":311,"n":237737,"o":313.73,"t":"2025-09-29T04:00:00Z","v":12652008,"vw":323.159503},{"c":322.21,"h":324.4999,"l":316.19,"n":157853,"o":320.835,"t":"2025-09-30T04:00:00Z","v":7798818,"vw":320.3736},{"c":338.41,"h":343.73,"l":331.2,"n":271528,"o":332.47,"t":"2025-10-01T04:00:00Z","v":13994829,"vw":338.556539},{"c":352.33,"h":353.22,"l":341.15,"n":290411,"o":348.57,"t":"2025-10-02T04:00:00Z","v":13666759,"vw":349.893936},{"c":351.63,"h":358.54,"l":344.4,"n":249367,"o":350.865,"t":"2025-10-03T04:00:00Z","v":12107918,"vw":351.390076},{"c":359.69,"h":365.21,"l":354.7,"n":225874,"o":362.95,"t":"2025-10-06T04:00:00Z","v":9550967,"vw":359.153248},{"c":328.4,"h":359.44,"l":328.16,"n":383049,"o":358.88,"t":"2025-10-07T04:00:00Z","v":19584106,"vw":335.218884},{"c":330.8,"h":336.36,"l":322.3,"n":278886,"o":335.615,"t":"2025-10-08T04:00:00Z","v":12996276,"vw":328.468694},{"c":320.29,"h":328.99,"l":318.22,"n":242443,"o":327.4,"t":"2025-10-09T04:00:00Z","v":11213175,"vw":322.319962},{"c":304.79,"h":323.43,"l":303.57,"n":325889,"o":323.175,"t":"2025-10-10T04:00:00Z","v":13643730,"vw":310.782376},{"c":315.47,"h":315.95,"l":300.59,"n":228773,"o":306.67,"t":"2025-10-13T04:00:00Z","v":11575024,"vw":310.431415},{"c":300.67,"h":312.7099,"l":297.34,"n":218647,"o":301,"t":"2025-10-14T04:00:00Z","v":11480498,"vw":304.543157},{"c":296.76,"h":308.88,"l":294.62,"n":232834,"o":303.6,"t":"2025-10-15T04:00:00Z","v":10625605,"vw":300.102882},{"c":283.84,"h":301.58,"l":282.19,"n":295287,"o":299.9,"t":"2025-10-16T04:00:00Z","v":13817949,"vw":289.254848},{"c":289.87,"h":292.8,"l":279,"n":254042,"o":279.27,"t":"2025-10-17T04:00:00Z","v":13110673,"vw":287.707827},{"c":296.61,"h":306.16,"l":294.4,"n":193815,"o":297.21,"t":"2025-10-20T04:00:00Z","v":9679688,"vw":300.012247},{"c":301.91,"h":305.9899,"l":291.52,"n":169028,"o":293.95,"t":"2025-10-21T04:00:00Z","v":7901979,"vw":300.599052},{"c":280.81,"h":297.96,"l":276.6,"n":291954,"o":293.02,"t":"2025-10-22T04:00:00Z","v":15129499,"vw":284.362133},{"c":284.92,"h":289.07,"l":278,"n":182567,"o":285.47,"t":"2025-10-23T04:00:00Z","v":9082117,"vw":284.518671},{"c":289.08,"h":292.15,"l":286.11,"n":171295,"o":290.43,"t":"2025-10-24T04:00:00Z","v":7881709,"vw":289.284127},{"c":295.63,"h":299.8,"l":293.0001,"n":165090,"o":299.5,"t":"2025-10-27T04:00:00Z","v":8135934,"vw":296.441767},{"c":284.64,"h":297.2,"l":284.25,"n":175046,"o":295.14,"t":"2025-10-28T04:00:00Z","v":7996793,"vw":289.256138},{"c":275.36,"h":286.175,"l":274,"n":236978,"o":284.375,"t":"2025-10-29T04:00:00Z","v":10184055,"vw":278.958897},{"c":254.57,"h":271.365,"l":254,"n":309295,"o":269.985,"t":"2025-10-30T04:00:00Z","v":15564196,"vw":260.90009},{"c":269.51,"h":276.3199,"l":263,"n":255460,"o":269.98,"t":"2025-10-31T04:00:00Z","v":14071785,"vw":269.953052},{"c":264.67,"h":270.36,"l":259.85,"n":250870,"o":264.19,"t":"2025-11-03T05:00:00Z","v":11074628,"vw":265.354147},{"c":246.99,"h":258.21,"l":245.86,"n":331271,"o":255.16,"t":"2025-11-04T05:00:00Z","v":15735129,"vw":250.231109},{"c":255,"h":255.36,"l":247.0201,"n":218238,"o":250.2,"t":"2025-11-05T05:00:00Z","v":9676192,"vw":251.720159},{"c":237.2,"h":252.34,"l":235.03,"n":298813,"o":252.14,"t":"2025-11-06T05:00:00Z","v":14468335,"vw":240.03364},{"c":241.93,"h":243.7325,"l":219.68,"n":370763,"o":222.66,"t":"2025-11-07T05:00:00Z","v":16976057,"vw":233.702187},{"c":238.88,"h":249.96,"l":234.6,"n":253858,"o":249.68,"t":"2025-11-10T05:00:00Z","v":9527228,"vw":240.833465},{"c":231.35,"h":239.24,"l":230.55,"n":183525,"o":236.455,"t":"2025-11-11T05:00:00Z","v":8340252,"vw":234.228779},{"c":224.61,"h":234.84,"l":219.8,"n":268239,"o":233.9,"t":"2025-11-12T05:00:00Z","v":10800418,"vw":225.265097},{"c":208.54,"h":226,"l":207.03,"n":340135,"o":223.8,"t":"2025-11-13T05:00:00Z","v":16474524,"vw":213.684537},{"c":199.75,"h":208.84,"l":194.56,"n":496382,"o":200.58,"t":"2025-11-14T05:00:00Z","v":23233803,"vw":200.929809},{"c":195.42,"h":204.15,"l":189.5315,"n":363230,"o":197.025,"t":"2025-11-17T05:00:00Z","v":19544953,"vw":195.088011},{"c":206.8,"h":213.83,"l":196,"n":427457,"o":196.36,"t":"2025-11-18T05:00:00Z","v":22049488,"vw":207.421548},{"c":186.5,"h":203.95,"l":181.73,"n":525765,"o":202.36,"t":"2025-11-19T05:00:00Z","v":28025372,"vw":188.302529},{"c":177.13,"h":193.53,"l":171.475,"n":542648,"o":192.44,"t":"2025-11-20T05:00:00Z","v":27684354,"vw":179.024583},{"c":170.5,"h":181.19,"l":166.31,"n":491168,"o":172.74,"t":"2025-11-21T05:00:00Z","v":29651281,"vw":172.871002},{"c":179.04,"h":179.84,"l":166.01,"n":373893,"o":171.62,"t":"2025-11-24T05:00:00Z","v":23282608,"vw":175.372117},{"c":172.19,"h":176.76,"l":166.7801,"n":341241,"o":173.71,"t":"2025-11-25T05:00:00Z","v":19112667,"vw":171.731797},{"c":175.64,"h":180.63,"l":169.7,"n":342143,"o":173.69,"t":"2025-11-26T05:00:00Z","v":20016529,"vw":175.884229},{"c":177.18,"h":187.29,"l":175.0501,"n":279614,"o":182.99,"t":"2025-11-28T05:00:00Z","v":15114321,"vw":181.132216},{"c":171.42,"h":172.175,"l":155.61,"n":741352,"o":168.26,"t":"2025-12-01T05:00:00Z","v":42940226,"vw":163.122469},{"c":181.33,"h":188.37,"l":176.89,"n":539803,"o":177.75,"t":"2025-12-02T05:00:00Z","v":31285555,"vw":182.45172},{"c":188.39,"h":190.44,"l":177.82,"n":409815,"o":183.4,"t":"2025-12-03T05:00:00Z","v":26686140,"vw":185.275783},{"c":186.01,"h":191,"l":182.35,"n":324567,"o":186.02,"t":"2025-12-04T05:00:00Z","v":16474436,"vw":186.871701},{"c":178.99,"h":185.39,"l":176.3,"n":338641,"o":183.335,"t":"2025-12-05T05:00:00Z","v":20750666,"vw":180.004363},{"c":183.69,"h":185.59,"l":178,"n":278508,"o":182.1,"t":"2025-12-08T05:00:00Z","v":16328140,"vw":182.418357},{"c":188.99,"h":198.3999,"l":179.92,"n":406924,"o":181.49,"t":"2025-12-09T05:00:00Z","v":24269606,"vw":191.224118},{"c":184.64,"h":191.07,"l":182.2,"n":329059,"o":189.32,"t":"2025-12-10T05:00:00Z","v":22458960,"vw":186.398972},{"c":183.3,"h":183.5,"l":171.41,"n":326835,"o":179.79,"t":"2025-12-11T05:00:00Z","v":19542363,"vw":177.53297},{"c":176.45,"h":185.25,"l":176.22,"n":227209,"o":182.97,"t":"2025-12-12T05:00:00Z","v":14532100,"vw":179.797017},{"c":162.08,"h":176.5,"l":160.54,"n":378713,"o":176,"t":"2025-12-15T05:00:00Z","v":25393373,"vw":164.721243},{"c":167.5,"h":171.489,"l":161.95,"n":302500,"o":164.97,"t":"2025-12-16T05:00:00Z","v":21181041,"vw":166.702326},{"c":160.38,"h":171.1631,"l":160.31,"n":248984,"o":167.745,"t":"2025-12-17T05:00:00Z","v":19144896,"vw":164.749661},{"c":158.24,"h":169.51,"l":157.43,"n":274017,"o":167.81,"t":"2025-12-18T05:00:00Z","v":17534711,"vw":161.867861},{"c":164.82,"h":167.75,"l":161.63,"n":269009,"o":163.4,"t":"2025-12-19T05:00:00Z","v":22062408,"vw":164.661134},{"c":164.32,"h":170.67,"l":163.69,"n":255178,"o":168.82,"t":"2025-12-22T05:00:00Z","v":19234491,"vw":166.42819},{"c":157.88,"h":162.73,"l":156.5,"n":250401,"o":162.25,"t":"2025-12-23T05:00:00Z","v":15891201,"vw":158.657194},{"c":158.71,"h":159.28,"l":155.1,"n":129027,"o":157.2,"t":"2025-12-24T05:00:00Z","v":7097556,"vw":157.467914},{"c":158.81,"h":159.91,"l":154.1219,"n":197229,"o":159.89,"t":"2025-12-26T05:00:00Z","v":12298168,"vw":157.36793},{"c":155.39,"h":162.93,"l":155.32,"n":226212,"o":157.945,"t":"2025-12-29T05:00:00Z","v":14073500,"vw":157.494969},{"c":155.61,"h":159.38,"l":154.1321,"n":216312,"o":155.82,"t":"2025-12-30T05:00:00Z","v":12740204,"vw":157.102278},{"c":151.95,"h":156.8,"l":151.42,"n":222758,"o":156.24,"t":"2025-12-31T05:00:00Z","v":15918113,"vw":153.405233},{"c":157.16,"h":160.79,"l":149.75,"n":322969,"o":154.59,"t":"2026-01-02T05:00:00Z","v":20185581,"vw":156.592583},{"c":164.72,"h":167.7,"l":160.96,"n":376922,"o":163.415,"t":"2026-01-05T05:00:00Z","v":22814647,"vw":164.553416},{"c":157.97,"h":167.14,"l":154.05,"n":412371,"o":166.88,"t":"2026-01-06T05:00:00Z","v":22627814,"vw":159.052297},{"c":161.83,"h":170.16,"l":158.45,"n":463381,"o":163.445,"t":"2026-01-07T05:00:00Z","v":28406918,"vw":163.40192},{"c":166.97,"h":170.62,"l":156.17,"n":388790,"o":158.625,"t":"2026-01-08T05:00:00Z","v":25159399,"vw":165.406977},{"c":157.33,"h":167.2,"l":155.46,"n":524557,"o":166.75,"t":"2026-01-09T05:00:00Z","v":27962568,"vw":159.433041},{"c":162.23,"h":163.82,"l":154.69,"n":291210,"o":156.27,"t":"2026-01-12T05:00:00Z","v":16181956,"vw":160.139336},{"c":172.99,"h":173.76,"l":159.93,"n":435755,"o":164.45,"t":"2026-01-13T05:00:00Z","v":27656216,"vw":169.697687},{"c":179.33,"h":190.2,"l":176.12,"n":647585,"o":178.64,"t":"2026-01-14T05:00:00Z","v":40256997,"vw":182.679339},{"c":170.91,"h":179.25,"l":170.09,"n":368109,"o":179.125,"t":"2026-01-15T05:00:00Z","v":21486492,"vw":173.84354},{"c":173.71,"h":173.88,"l":167.59,"n":294334,"o":171.925,"t":"2026-01-16T05:00:00Z","v":19462498,"vw":171.684926},{"c":160.23,"h":165.72,"l":158.85,"n":446068,"o":165.17,"t":"2026-01-20T05:00:00Z","v":25666720,"vw":161.104652},{"c":163.81,"h":165.72,"l":156.01,"n":336506,"o":161.27,"t":"2026-01-21T05:00:00Z","v":18440819,"vw":161.408236},{"c":160.98,"h":164.64,"l":159.44,"n":189877,"o":163.725,"t":"2026-01-22T05:00:00Z","v":11116020,"vw":161.884059},{"c":163.11,"h":168.9638,"l":158.72,"n":267389,"o":160.94,"t":"2026-01-23T05:00:00Z","v":14879278,"vw":164.013449},{"c":160.58,"h":163.92,"l":158.62,"n":227139,"o":159.41,"t":"2026-01-26T05:00:00Z","v":14516490,"vw":161.130918},{"c":161.58,"h":161.67,"l":156.98,"n":243246,"o":160.305,"t":"2026-01-27T05:00:00Z","v":13962174,"vw":159.325895},{"c":158.45,"h":165.72,"l":157,"n":239826,"o":164.45,"t":"2026-01-28T05:00:00Z","v":14082562,"vw":160.337899},{"c":143.19,"h":156,"l":139.3601,"n":655968,"o":155.95,"t":"2026-01-29T05:00:00Z","v":34618495,"vw":144.145385},{"c":149.71,"h":151.15,"l":139.9,"n":375907,"o":139.995,"t":"2026-01-30T05:00:00Z","v":22767966,"vw":145.817747},{"c":139.63,"h":147.8751,"l":138,"n":427939,"o":139.765,"t":"2026-02-02T05:00:00Z","v":27171514,"vw":142.978536},{"c":133.26,"h":140.23,"l":126.7401,"n":442924,"o":140.135,"t":"2026-02-03T05:00:00Z","v":26169018,"vw":132.667165},{"c":129.09,"h":130.8199,"l":121.188,"n":430871,"o":130.01,"t":"2026-02-04T05:00:00Z","v":25775590,"vw":126.312164},{"c":106.99,"h":122,"l":104.165,"n":906309,"o":120.25,"t":"2026-02-05T05:00:00Z","v":60129688,"vw":111.463415},{"c":134.93,"h":135.67,"l":114.68,"n":866817,"o":114.95,"t":"2026-02-06T05:00:00Z","v":57771017,"vw":129.422831},{"c":138.44,"h":139.58,"l":125.13,"n":527799,"o":127.37,"t":"2026-02-09T05:00:00Z","v":34291586,"vw":134.536876},{"c":133,"h":139.16,"l":132.6775,"n":324177,"o":133.66,"t":"2026-02-10T05:00:00Z","v":23002117,"vw":135.560166},{"c":126.07,"h":133.91,"l":123.915,"n":414526,"o":133.685,"t":"2026-02-11T05:00:00Z","v":25837795,"vw":127.087165},{"c":123,"h":128.99,"l":120.64,"n":299089,"o":127.57,"t":"2026-02-12T05:00:00Z","v":20960669,"vw":123.665112},{"c":133.88,"h":135.25,"l":125.76,"n":347873,"o":126.995,"t":"2026-02-13T05:00:00Z","v":24573898,"vw":132.670474},{"c":128.67,"h":132.12,"l":125.91,"n":253147,"o":129.01,"t":"2026-02-17T05:00:00Z","v":18881039,"vw":129.093926},{"c":125.2,"h":132.25,"l":123.615,"n":302634,"o":127.625,"t":"2026-02-18T05:00:00Z","v":17307658,"vw":127.262203},{"c":129.45,"h":130.04,"l":121.87,"n":243973,"o":123.49,"t":"2026-02-19T05:00:00Z","v":15457214,"vw":126.410632},{"c":131.05,"h":136.14,"l":129.41,"n":274896,"o":130.51,"t":"2026-02-20T05:00:00Z","v":17625403,"vw":132.29179},{"c":123.71,"h":130.375,"l":122.83,"n":301975,"o":127.895,"t":"2026-02-23T05:00:00Z","v":18864826,"vw":125.639454},{"c":124.61,"h":126.7399,"l":118.4,"n":241699,"o":121.71,"t":"2026-02-24T05:00:00Z","v":15357169,"vw":123.47224},{"c":135.65,"h":137.86,"l":128.94,"n":395787,"o":130.045,"t":"2026-02-25T05:00:00Z","v":24158199,"vw":134.394828},{"c":133.4,"h":135.75,"l":128.64,"n":277429,"o":133.7,"t":"2026-02-26T05:00:00Z","v":18115475,"vw":132.431547},{"c":129.5,"h":131.12,"l":127.8602,"n":212868,"o":128.945,"t":"2026-02-27T05:00:00Z","v":14032421,"vw":129.272591},{"c":137.65,"h":140.14,"l":128.94,"n":350268,"o":129.135,"t":"2026-03-02T05:00:00Z","v":25462894,"vw":137.038231},{"c":132.68,"h":136.46,"l":127.8,"n":283455,"o":133.335,"t":"2026-03-03T05:00:00Z","v":19410656,"vw":132.97604},{"c":146.44,"h":149.54,"l":142.19,"n":553636,"o":143.825,"t":"2026-03-04T05:00:00Z","v":37390063,"vw":146.705194},{"c":139.81,"h":146.44,"l":137.21,"n":316716,"o":145.04,"t":"2026-03-05T05:00:00Z","v":21291703,"vw":141.115443},{"c":133.53,"h":136.36,"l":131.77,"n":263469,"o":134.895,"t":"2026-03-06T05:00:00Z","v":19533638,"vw":134.037764},{"c":138.95,"h":140.19,"l":135.303,"n":287069,"o":136,"t":"2026-03-09T04:00:00Z","v":20438175,"vw":137.895778},{"c":138.46,"h":142.46,"l":133.94,"n":248928,"o":141.925,"t":"2026-03-10T04:00:00Z","v":18329957,"vw":139.49902},{"c":138.33,"h":142.67,"l":135.14,"n":226364,"o":139.81,"t":"2026-03-11T04:00:00Z","v":15641975,"vw":138.4935},{"c":137.34,"h":138.8,"l":133.38,"n":224735,"o":137.16,"t":"2026-03-12T04:00:00Z","v":15233681,"vw":136.008196},{"c":139.67,"h":147.26,"l":138.44,"n":365453,"o":143.86,"t":"2026-03-13T04:00:00Z","v":23690776,"vw":142.575082},{"c":147.52,"h":148.24,"l":143.31,"n":357985,"o":145.35,"t":"2026-03-16T04:00:00Z","v":22939325,"vw":146.439466},{"c":150.28,"h":152.27,"l":145.23,"n":290112,"o":145.965,"t":"2026-03-17T04:00:00Z","v":18453537,"vw":149.723175},{"c":140.56,"h":146.7586,"l":140.35,"n":319276,"o":144.99,"t":"2026-03-18T04:00:00Z","v":21319817,"vw":142.233139},{"c":138.24,"h":139.78,"l":132.76,"n":300963,"o":135.02,"t":"2026-03-19T04:00:00Z","v":19232731,"vw":136.712122},{"c":135.66,"h":139.685,"l":134.13,"n":274934,"o":139.47,"t":"2026-03-20T04:00:00Z","v":28572605,"vw":136.005667},{"c":138.2,"h":139.93,"l":133.97,"n":273860,"o":138.605,"t":"2026-03-23T04:00:00Z","v":21638657,"vw":137.48159},{"c":136.25,"h":140.05,"l":134.28,"n":277715,"o":138.73,"t":"2026-03-24T04:00:00Z","v":19102476,"vw":136.626621},{"c":139.13,"h":143.85,"l":136.8,"n":281079,"o":140.4,"t":"2026-03-25T04:00:00Z","v":18711975,"vw":140.37045},{"c":132.93,"h":139.08,"l":132.691,"n":233978,"o":136.55,"t":"2026-03-26T04:00:00Z","v":15289832,"vw":135.001987},{"c":126.03,"h":130.65,"l":123.98,"n":373737,"o":129.88,"t":"2026-03-27T04:00:00Z","v":21481443,"vw":126.210779},{"c":121.44,"h":130.34,"l":120.8,"n":273337,"o":129.55,"t":"2026-03-30T04:00:00Z","v":15806076,"vw":124.833201},{"c":124.8,"h":125.3,"l":117.75,"n":352762,"o":123.16,"t":"2026-03-31T04:00:00Z","v":21296090,"vw":122.083429},{"c":122.78,"h":126.3,"l":121.44,"n":267868,"o":126.18,"t":"2026-04-01T04:00:00Z","v":15383594,"vw":123.378909},{"c":119.83,"h":122.645,"l":116.4,"n":319793,"o":119.8,"t":"2026-04-02T04:00:00Z","v":17615001,"vw":119.717155},{"c":127.69,"h":128.46,"l":123.2,"n":284568,"o":124.57,"t":"2026-04-06T04:00:00Z","v":18441455,"vw":126.568717},{"c":123.72,"h":126.74,"l":121.14,"n":234253,"o":125.32,"t":"2026-04-07T04:00:00Z","v":14288662,"vw":123.350301},{"c":128.3,"h":134.5,"l":126.13,"n":293462,"o":133.665,"t":"2026-04-08T04:00:00Z","v":17153366,"vw":128.909315},{"c":128.86,"h":132.21,"l":125.8,"n":258093,"o":127.825,"t":"2026-04-09T04:00:00Z","v":14501170,"vw":129.231336},{"c":128.64,"h":132.28,"l":127.4,"n":241107,"o":130.05,"t":"2026-04-10T04:00:00Z","v":13101501,"vw":129.181472},{"c":132.36,"h":132.49,"l":125.04,"n":263589,"o":126.65,"t":"2026-04-13T04:00:00Z","v":12809197,"vw":129.976763},{"c":137.41,"h":143.7,"l":136.32,"n":375477,"o":137.925,"t":"2026-04-14T04:00:00Z","v":20648895,"vw":139.517091},{"c":143.54,"h":143.75,"l":135.49,"n":254925,"o":139.75,"t":"2026-04-15T04:00:00Z","v":13946196,"vw":140.201641},{"c":148.94,"h":149.16,"l":139.33,"n":295104,"o":143.21,"t":"2026-04-16T04:00:00Z","v":17643089,"vw":144.761998},{"c":166.52,"h":173.15,"l":153.77,"n":1128189,"o":154.63,"t":"2026-04-17T04:00:00Z","v":52185484,"vw":166.210997},{"c":170.81,"h":171.06,"l":160.635,"n":540815,"o":162.295,"t":"2026-04-20T04:00:00Z","v":22180744,"vw":166.77066},{"c":163.97,"h":172.9,"l":163.75,"n":418166,"o":170.61,"t":"2026-04-21T04:00:00Z","v":22159791,"vw":167.648552},{"c":179.36,"h":183.25,"l":174,"n":526319,"o":174.925,"t":"2026-04-22T04:00:00Z","v":31903007,"vw":179.120792},{"c":172.47,"h":180.92,"l":171.5401,"n":433913,"o":175.88,"t":"2026-04-23T04:00:00Z","v":19565779,"vw":175.785665},{"c":171.02,"h":177.28,"l":169.0101,"n":349270,"o":176.875,"t":"2026-04-24T04:00:00Z","v":14125709,"vw":171.77341},{"c":169.2,"h":175.75,"l":167.61,"n":309866,"o":170.92,"t":"2026-04-27T04:00:00Z","v":13301783,"vw":170.64595},{"c":165.71,"h":166.84,"l":159.6801,"n":305516,"o":163.87,"t":"2026-04-28T04:00:00Z","v":13864534,"vw":164.305299},{"c":158.19,"h":165.74,"l":156.1101,"n":354832,"o":165.71,"t":"2026-04-29T04:00:00Z","v":15152630,"vw":159.317841},{"c":165.45,"h":166.84,"l":159.001,"n":288360,"o":161.77,"t":"2026-04-30T04:00:00Z","v":12442856,"vw":164.297059},{"c":177.17,"h":180.38,"l":169.43,"n":416595,"o":170.8,"t":"2026-05-01T04:00:00Z","v":21668210,"vw":176.584174},{"c":183.8,"h":186.005,"l":178.49,"n":327962,"o":180.9,"t":"2026-05-04T04:00:00Z","v":18215002,"vw":182.991821},{"c":186.9,"h":190.41,"l":183.72,"n":287719,"o":189.55,"t":"2026-05-05T04:00:00Z","v":15520989,"vw":186.816265},{"c":186.82,"h":188.26,"l":178.94,"n":284462,"o":184.565,"t":"2026-05-06T04:00:00Z","v":14346865,"vw":184.919341},{"c":179.84,"h":184.41,"l":175.72,"n":264202,"o":184.41,"t":"2026-05-07T04:00:00Z","v":15925118,"vw":180.200336},{"c":187.59,"h":187.77,"l":177.6,"n":290166,"o":178.68,"t":"2026-05-08T04:00:00Z","v":15991200,"vw":184.086573},{"c":195.94,"h":197,"l":182.31,"n":281961,"o":189.2,"t":"2026-05-11T04:00:00Z","v":16071566,"vw":191.749979},{"c":184.42,"h":192.2374,"l":179.85,"n":267771,"o":191.325,"t":"2026-05-12T04:00:00Z","v":14745444,"vw":185.39501},{"c":178.03,"h":182.48,"l":175.57,"n":239234,"o":182.03,"t":"2026-05-13T04:00:00Z","v":12486955,"vw":178.880837},{"c":186.97,"h":193,"l":174.64,"n":260457,"o":177.85,"t":"2026-05-14T04:00:00Z","v":15866047,"vw":186.143742},{"c":177.42,"h":182.23,"l":173.61,"n":285070,"o":182.11,"t":"2026-05-15T04:00:00Z","v":19661342,"vw":176.923062},{"c":166.63,"h":169.175,"l":162.02,"n":306136,"o":169.175,"t":"2026-05-18T04:00:00Z","v":19308597,"vw":165.394658},{"c":164.63,"h":168.49,"l":163.5,"n":167951,"o":163.99,"t":"2026-05-19T04:00:00Z","v":10006593,"vw":165.598111},{"c":165.81,"h":169.23,"l":163.26,"n":159950,"o":166,"t":"2026-05-20T04:00:00Z","v":9829567,"vw":166.586506},{"c":164.85,"h":168.71,"l":160.57,"n":171262,"o":164.28,"t":"2026-05-21T04:00:00Z","v":10531753,"vw":165.179722},{"c":159.89,"h":165.66,"l":159.24,"n":208695,"o":164.09,"t":"2026-05-22T04:00:00Z","v":12793566,"vw":161.424781},{"c":159.93,"h":167,"l":159.28,"n":175154,"o":160.83,"t":"2026-05-26T04:00:00Z","v":11826506,"vw":162.49545},{"c":154.2,"h":157.55,"l":153.8221,"n":198522,"o":156.76,"t":"2026-05-27T04:00:00Z","v":11891857,"vw":155.201587},{"c":151.64,"h":153.64,"l":144.3,"n":265601,"o":148.98,"t":"2026-05-28T04:00:00Z","v":16283399,"vw":148.660932},{"c":159.09,"h":162.06,"l":148.2,"n":248686,"o":149.925,"t":"2026-05-29T04:00:00Z","v":19231817,"vw":157.74611},{"c":149.78,"h":153.87,"l":144.29,"n":284379,"o":148.465,"t":"2026-06-01T04:00:00Z","v":17789346,"vw":149.828048},{"c":136.08,"h":142.8,"l":134.11,"n":497049,"o":142.685,"t":"2026-06-02T04:00:00Z","v":31142982,"vw":137.044249},{"c":126.545,"h":138.18,"l":125,"n":335376,"o":134.5,"t":"2026-06-03T04:00:00Z","v":21150156,"vw":130.962965},{"c":129.37,"h":131.47,"l":125.65,"n":360821,"o":126.745,"t":"2026-06-04T04:00:00Z","v":24597073,"vw":128.963873},{"c":120.44,"h":125.2953,"l":114.31,"n":605840,"o":124.25,"t":"2026-06-05T04:00:00Z","v":41957034,"vw":118.563438},{"c":127.2,"h":129,"l":123.145,"n":323115,"o":125.84,"t":"2026-06-08T04:00:00Z","v":20958751,"vw":126.62782},{"c":117.02,"h":125.55,"l":114.206,"n":388387,"o":122.85,"t":"2026-06-09T04:00:00Z","v":23055790,"vw":118.296824},{"c":115.35,"h":120.9399,"l":115,"n":245787,"o":116.3,"t":"2026-06-10T04:00:00Z","v":15695624,"vw":117.514629},{"c":120.15,"h":121.1,"l":113.2675,"n":260767,"o":116.105,"t":"2026-06-11T04:00:00Z","v":17579251,"vw":117.659869},{"c":123.97,"h":128.6,"l":117.27,"n":271250,"o":119.49,"t":"2026-06-12T04:00:00Z","v":16842258,"vw":123.757175},{"c":131.14,"h":136.25,"l":130.632,"n":293015,"o":133.22,"t":"2026-06-15T04:00:00Z","v":19989549,"vw":132.858334},{"c":122.81,"h":131.695,"l":122.5,"n":236643,"o":129.38,"t":"2026-06-16T04:00:00Z","v":17802134,"vw":125.257035},{"c":116.56,"h":125.4199,"l":116.36,"n":279600,"o":123.01,"t":"2026-06-17T04:00:00Z","v":18058341,"vw":121.042786},{"c":112.53,"h":117.75,"l":107.85,"n":430129,"o":117.64,"t":"2026-06-18T04:00:00Z","v":35540276,"vw":111.932222},{"c":109.46,"h":120,"l":107.31,"n":371527,"o":116.21,"t":"2026-06-22T04:00:00Z","v":25295837,"vw":112.666041},{"c":103.84,"h":107.755,"l":103.52,"n":332333,"o":106.535,"t":"2026-06-23T04:00:00Z","v":22509795,"vw":105.47759},{"c":94.13,"h":102.97,"l":92.28,"n":602207,"o":102.48,"t":"2026-06-24T04:00:00Z","v":40134651,"vw":96.002328},{"c":85.33,"h":94.72,"l":85,"n":598422,"o":94.685,"t":"2026-06-25T04:00:00Z","v":45369067,"vw":87.580975},{"c":82.31,"h":87.67,"l":81.81,"n":553167,"o":83.23,"t":"2026-06-26T04:00:00Z","v":45687737,"vw":84.205459},{"c":92.68,"h":94.37,"l":82.72,"n":544559,"o":85.67,"t":"2026-06-29T04:00:00Z","v":45039705,"vw":89.854972},{"c":86.93,"h":88.2602,"l":83.42,"n":449176,"o":86.205,"t":"2026-06-30T04:00:00Z","v":35684638,"vw":85.805791},{"c":93.39,"h":98.525,"l":86.2,"n":418098,"o":87.695,"t":"2026-07-01T04:00:00Z","v":34694964,"vw":94.7814},{"c":100.77,"h":104.11,"l":97.57,"n":439124,"o":99.85,"t":"2026-07-02T04:00:00Z","v":34764440,"vw":100.877307},{"c":100.77,"h":104.7799,"l":94.63,"n":374425,"o":95.135,"t":"2026-07-06T04:00:00Z","v":27543703,"vw":100.489493},{"c":97.36,"h":103.56,"l":96.96,"n":255466,"o":101.18,"t":"2026-07-07T04:00:00Z","v":18223243,"vw":99.379364},{"c":93.87,"h":95.04,"l":91.78,"n":239046,"o":93.681,"t":"2026-07-08T04:00:00Z","v":17806763,"vw":93.721462},{"c":93.89,"h":96.7999,"l":92.8348,"n":181388,"o":94.06,"t":"2026-07-09T04:00:00Z","v":13827146,"vw":95.002052},{"c":94.64,"h":100.12,"l":93.35,"n":227001,"o":98.755,"t":"2026-07-10T04:00:00Z","v":16289655,"vw":95.676499},{"c":92.1,"h":93.64,"l":90.02,"n":187288,"o":91.49,"t":"2026-07-13T04:00:00Z","v":12687980,"vw":91.834537},{"c":97.58,"h":98.03,"l":93.56,"n":233914,"o":94.76,"t":"2026-07-14T04:00:00Z","v":18048167,"vw":96.790542},{"c":97.47,"h":101.95,"l":96.3604,"n":211077,"o":99.785,"t":"2026-07-15T04:00:00Z","v":14589452,"vw":98.35584},{"c":94.03,"h":96.61,"l":93.45,"n":175371,"o":96,"t":"2026-07-16T04:00:00Z","v":11369260,"vw":94.500604},{"c":94.85,"h":95.9699,"l":90.06,"n":203025,"o":91.3,"t":"2026-07-17T04:00:00Z","v":13068476,"vw":93.73975},{"c":97.82,"h":100.9199,"l":94.86,"n":213041,"o":95.62,"t":"2026-07-20T04:00:00Z","v":16173999,"vw":97.977966},{"c":101.95,"h":104.6,"l":99.95,"n":231883,"o":101.31,"t":"2026-07-21T04:00:00Z","v":20226629,"vw":102.130237},{"c":100.01,"h":101.95,"l":98.12,"n":188740,"o":100.06,"t":"2026-07-22T04:00:00Z","v":13068755,"vw":99.909717},{"c":93.63,"h":97.51,"l":92.34,"n":236705,"o":97,"t":"2026-07-23T04:00:00Z","v":17187071,"vw":94.140067},{"c":91.67,"h":93.68,"l":89.76,"n":208029,"o":93.37,"t":"2026-07-24T04:00:00Z","v":13076787,"vw":91.938223},{"c":98.65,"h":99.16,"l":94.0206,"n":239592,"o":94.54,"t":"2026-07-27T04:00:00Z","v":17634637,"vw":97.786511},{"c":96.16,"h":98.37,"l":93.115,"n":194362,"o":95.47,"t":"2026-07-28T04:00:00Z","v":13340400,"vw":96.068385},{"c":93.33,"h":100.05,"l":93.27,"n":211178,"o":96.38,"t":"2026-07-29T04:00:00Z","v":14240987,"vw":96.243949},{"c":97.74,"h":98.22,"l":94.33,"n":191593,"o":95.09,"t":"2026-07-30T04:00:00Z","v":13430709,"vw":96.893109},{"c":93.28,"h":95.2,"l":89.21,"n":292365,"o":94.86,"t":"2026-07-31T04:00:00Z","v":20667006,"vw":92.563222},{"c":94.86,"h":96.06,"l":90.93,"n":206421,"o":92.01,"t":"2026-08-03T04:00:00Z","v":13890311,"vw":94.684986},{"c":97.65,"h":97.9803,"l":93.4,"n":204898,"o":93.91,"t":"2026-08-04T04:00:00Z","v":15221309,"vw":96.458932},{"c":98.37,"h":99.23,"l":96.12,"n":190343,"o":97.92,"t":"2026-08-05T04:00:00Z","v":13693501,"vw":97.943246},{"c":96.85,"h":98.38,"l":95.44,"n":149739,"o":96.06,"t":"2026-08-06T04:00:00Z","v":10129299,"vw":96.918092},{"c":100.01,"h":105.5,"l":96.7741,"n":381482,"o":101.34,"t":"2026-08-07T04:00:00Z","v":28987978,"vw":100.999118},{"c":97.33,"h":100.77,"l":96.2401,"n":197922,"o":99.456,"t":"2026-08-10T04:00:00Z","v":13560865,"vw":97.879074},{"c":96.09,"h":99.26,"l":95.14,"n":165804,"o":97.4,"t":"2026-08-11T04:00:00Z","v":12162570,"vw":96.63884},{"c":94.83,"h":97.89,"l":94.6,"n":170641,"o":97.155,"t":"2026-08-12T04:00:00Z","v":11469384,"vw":95.624907},{"c":97.1,"h":98.88,"l":94.28,"n":231063,"o":94.83,"t":"2026-08-13T04:00:00Z","v":18337598,"vw":96.716017},{"c":93.04,"h":95.08,"l":91.6661,"n":278990,"o":94.975,"t":"2026-08-14T04:00:00Z","v":20679471,"vw":93.251178},{"c":97.68,"h":98.5695,"l":93.08,"n":247247,"o":93.25,"t":"2026-08-17T04:00:00Z","v":20356622,"vw":97.015592},{"c":92.52,"h":97.6599,"l":92.45,"n":223999,"o":95.835,"t":"2026-08-18T04:00:00Z","v":16913419,"vw":94.419305},{"c":104.25,"h":106.9,"l":94.3,"n":536444,"o":94.54,"t":"2026-08-19T04:00:00Z","v":49177746,"vw":102.914573},{"c":112.39,"h":113.74,"l":108.35,"n":594094,"o":113.23,"t":"2026-08-20T04:00:00Z","v":47230828,"vw":111.565906},{"c":119.25,"h":121.91,"l":115.8,"n":607356,"o":119.685,"t":"2026-08-21T04:00:00Z","v":46352297,"vw":119.482357},{"c":122.63,"h":127.9,"l":119.38,"n":473674,"o":121.84,"t":"2026-08-24T04:00:00Z","v":41276346,"vw":123.823036},{"c":126.83,"h":128.66,"l":118.45,"n":399682,"o":119.105,"t":"2026-08-25T04:00:00Z","v":31720769,"vw":125.822933},{"c":123.19,"h":125.54,"l":120.87,"n":230852,"o":123.26,"t":"2026-08-26T04:00:00Z","v":17033739,"vw":123.150977},{"c":137.4,"h":139.78,"l":124.465,"n":535177,"o":126.77,"t":"2026-08-27T04:00:00Z","v":44362156,"vw":135.568725},{"c":127.31,"h":135.97,"l":126.3401,"n":426704,"o":134,"t":"2026-08-28T04:00:00Z","v":31264553,"vw":129.629682},{"c":132.94,"h":133.38,"l":125.7407,"n":336958,"o":128.565,"t":"2026-08-31T04:00:00Z","v":24289786,"vw":130.135063},{"c":124.88,"h":129.9,"l":123.5915,"n":311415,"o":128.03,"t":"2026-09-01T04:00:00Z","v":22284730,"vw":126.390398},{"c":123.19,"h":124.66,"l":121.38,"n":249074,"o":123.35,"t":"2026-09-02T04:00:00Z","v":14848382,"vw":122.898944},{"c":144.82,"h":144.92,"l":127.58,"n":603627,"o":127.985,"t":"2026-09-03T04:00:00Z","v":45226432,"vw":139.309781},{"c":142.8,"h":144.4,"l":137.0675,"n":423402,"o":137.35,"t":"2026-09-04T04:00:00Z","v":27147694,"vw":141.277387},{"c":136.52,"h":139.31,"l":135.38,"n":300610,"o":137.62,"t":"2026-09-08T04:00:00Z","v":19904168,"vw":137.282984},{"c":132.7,"h":141.978,"l":132.59,"n":274509,"o":141.82,"t":"2026-09-09T04:00:00Z","v":17362925,"vw":135.42475},{"c":128.56,"h":131.8799,"l":126.91,"n":231120,"o":128.44,"t":"2026-09-10T04:00:00Z","v":14524857,"vw":129.53964},{"c":130.97,"h":137.89,"l":129.28,"n":269951,"o":130.67,"t":"2026-09-11T04:00:00Z","v":19454461,"vw":133.586799},{"c":136.94,"h":137.51,"l":130.73,"n":262084,"o":130.9,"t":"2026-09-14T04:00:00Z","v":18711174,"vw":135.645169},{"c":129.6,"h":133.9999,"l":125.44,"n":322363,"o":131.68,"t":"2026-09-15T04:00:00Z","v":23144343,"vw":130.031234},{"c":126.18,"h":130.42,"l":123.3285,"n":303122,"o":130.02,"t":"2026-09-16T04:00:00Z","v":22153031,"vw":126.125743},{"c":132.25,"h":133.42,"l":127.79,"n":263023,"o":129.9,"t":"2026-09-17T04:00:00Z","v":18580691,"vw":131.176437},{"c":153.92,"h":154.02,"l":136.18,"n":621296,"o":136.58,"t":"2026-09-18T04:00:00Z","v":54672336,"vw":149.157125},{"c":168.5,"h":169.52,"l":164.49,"n":578820,"o":164.58,"t":"2026-09-21T04:00:00Z","v":41885350,"vw":167.009094},{"c":167.33,"h":171.19,"l":167.25,"n":345377,"o":167.545,"t":"2026-09-22T04:00:00Z","v":23831534,"vw":168.853108},{"c":162.2,"h":169.5,"l":161.837,"n":297607,"o":167.225,"t":"2026-09-23T04:00:00Z","v":21237798,"vw":164.231869},{"c":161.61,"h":165.1394,"l":158.29,"n":263010,"o":161.01,"t":"2026-09-24T04:00:00Z","v":16922906,"vw":161.706096},{"c":158.61,"h":162.86,"l":156.7806,"n":249614,"o":162.84,"t":"2026-09-25T04:00:00Z","v":18520273,"vw":158.928254},{"c":157.14,"h":161.72,"l":155.06,"n":235456,"o":157.76,"t":"2026-09-28T04:00:00Z","v":16351458,"vw":158.162876},{"c":154.67,"h":161.625,"l":152.34,"n":259547,"o":161.625,"t":"2026-09-29T04:00:00Z","v":16383609,"vw":154.948686},{"c":153.09,"h":163.53,"l":152.02,"n":250116,"o":160.89,"t":"2026-09-30T04:00:00Z","v":17565912,"vw":155.258554},{"c":160.5,"h":161.58,"l":152.63,"n":290101,"o":153.825,"t":"2026-10-01T04:00:00Z","v":19346931,"vw":158.541185},{"c":160.01,"h":170.17,"l":155.89,"n":410965,"o":165.885,"t":"2026-10-02T04:00:00Z","v":27467793,"vw":161.907055},{"c":164.43,"h":166.2,"l":160.12,"n":266951,"o":164.68,"t":"2026-10-05T04:00:00Z","v":18224916,"vw":163.384855},{"c":164.55,"h":168.73,"l":163.18,"n":245771,"o":165.82,"t":"2026-10-06T04:00:00Z","v":17504441,"vw":165.86956},{"c":153.37,"h":158.66,"l":152.53,"n":331897,"o":157.7,"t":"2026-10-07T04:00:00Z","v":21661962,"vw":154.632769},{"c":151.47,"h":153.6314,"l":147.37,"n":322873,"o":150.34,"t":"2026-10-08T04:00:00Z","v":23711327,"vw":150.418141},{"c":154.34,"h":158.11,"l":150.5,"n":242340,"o":154.215,"t":"2026-10-09T04:00:00Z","v":16048936,"vw":155.157745},{"c":152.68,"h":158.4035,"l":150.8407,"n":217784,"o":153.4,"t":"2026-10-12T04:00:00Z","v":13163623,"vw":154.134428},{"c":152.18,"h":156.2,"l":150.925,"n":211014,"o":153.105,"t":"2026-10-13T04:00:00Z","v":12387075,"vw":153.332808},{"c":143.24,"h":152.18,"l":141.74,"n":336301,"o":149.76,"t":"2026-10-14T04:00:00Z","v":20857286,"vw":144.84716},{"c":151.29,"h":151.33,"l":134.892,"n":299922,"o":137.74,"t":"2026-10-15T04:00:00Z","v":19728018,"vw":145.296281}],"volatilityBars":[{"c":152.32,"h":153.42,"l":150.35,"n":10790,"o":152.69,"t":"2026-10-08T08:00:00Z","v":340693,"vw":151.649761},{"c":152.68,"h":152.8751,"l":152.3,"n":435,"o":152.32,"t":"2026-10-08T08:15:00Z","v":17058,"vw":152.555277},{"c":152,"h":152.52,"l":151.89,"n":568,"o":152.52,"t":"2026-10-08T08:30:00Z","v":47915,"vw":152.066941},{"c":151.83,"h":152.21,"l":151.58,"n":233,"o":152.15,"t":"2026-10-08T08:45:00Z","v":9722,"vw":151.845562},{"c":152.95,"h":153.02,"l":152,"n":476,"o":152,"t":"2026-10-08T09:00:00Z","v":18696,"vw":152.676171},{"c":152.85,"h":152.88,"l":152.33,"n":139,"o":152.88,"t":"2026-10-08T09:15:00Z","v":3644,"vw":152.721413},{"c":153.77,"h":153.8,"l":152.9985,"n":555,"o":152.9985,"t":"2026-10-08T09:30:00Z","v":17997,"vw":153.467357},{"c":153.6428,"h":153.6428,"l":153.31,"n":148,"o":153.48,"t":"2026-10-08T09:45:00Z","v":3893,"vw":153.459078},{"c":153.45,"h":153.95,"l":153.152,"n":279,"o":153.62,"t":"2026-10-08T10:00:00Z","v":10449,"vw":153.554465},{"c":152.15,"h":153.31,"l":152.15,"n":489,"o":153.31,"t":"2026-10-08T10:15:00Z","v":15181,"vw":152.929859},{"c":151.44,"h":152.4,"l":151,"n":1134,"o":152.25,"t":"2026-10-08T10:30:00Z","v":60552,"vw":151.796303},{"c":151.49,"h":151.76,"l":151.2757,"n":452,"o":151.76,"t":"2026-10-08T10:45:00Z","v":16031,"vw":151.478448},{"c":150.2,"h":151.55,"l":150.1,"n":2781,"o":151.54,"t":"2026-10-08T11:00:00Z","v":185397,"vw":150.684904},{"c":151.01,"h":151.44,"l":150.26,"n":741,"o":150.45,"t":"2026-10-08T11:15:00Z","v":35404,"vw":150.81544},{"c":150.83,"h":151.5,"l":150.26,"n":1026,"o":151.0624,"t":"2026-10-08T11:30:00Z","v":46917,"vw":150.805102},{"c":150.51,"h":151.0477,"l":150.4,"n":466,"o":150.83,"t":"2026-10-08T11:45:00Z","v":19691,"vw":150.705391},{"c":150.5,"h":150.72,"l":150.1,"n":1034,"o":150.56,"t":"2026-10-08T12:00:00Z","v":56547,"vw":150.411948},{"c":150.8,"h":151,"l":150.25,"n":703,"o":150.45,"t":"2026-10-08T12:15:00Z","v":40345,"vw":150.547933},{"c":150.3,"h":150.83,"l":150.2,"n":728,"o":150.83,"t":"2026-10-08T12:30:00Z","v":36837,"vw":150.3721},{"c":149.75,"h":150.3,"l":149.69,"n":3122,"o":150.3,"t":"2026-10-08T12:45:00Z","v":141649,"vw":149.918659},{"c":150.59,"h":150.98,"l":149.2,"n":1683,"o":149.7,"t":"2026-10-08T13:00:00Z","v":84370,"vw":149.954947},{"c":150.38,"h":151.0895,"l":150.02,"n":1465,"o":150.53,"t":"2026-10-08T13:15:00Z","v":60227,"vw":150.632706},{"c":148.42,"h":151.77,"l":147.8201,"n":29505,"o":150.34,"t":"2026-10-08T13:30:00Z","v":1791501,"vw":149.190888},{"c":149.87,"h":149.87,"l":147.775,"n":13616,"o":148.45,"t":"2026-10-08T13:45:00Z","v":820207,"vw":149.009769},{"c":151.195,"h":151.38,"l":149.47,"n":12746,"o":149.78,"t":"2026-10-08T14:00:00Z","v":804187,"vw":150.633416},{"c":151.8029,"h":151.8499,"l":150.5801,"n":9693,"o":151.1951,"t":"2026-10-08T14:15:00Z","v":532352,"vw":151.183239},{"c":152.23,"h":152.6524,"l":151.6,"n":11379,"o":151.8,"t":"2026-10-08T14:30:00Z","v":761842,"vw":152.072397},{"c":153.315,"h":153.6314,"l":152.1717,"n":10271,"o":152.2738,"t":"2026-10-08T14:45:00Z","v":647480,"vw":152.947997},{"c":151.6001,"h":153.305,"l":151.59,"n":10585,"o":153.305,"t":"2026-10-08T15:00:00Z","v":611781,"vw":152.374197},{"c":149.87,"h":151.8492,"l":149.6,"n":16327,"o":151.6,"t":"2026-10-08T15:15:00Z","v":1066880,"vw":150.496038},{"c":149.67,"h":150.14,"l":149.09,"n":13215,"o":149.875,"t":"2026-10-08T15:30:00Z","v":839594,"vw":149.554743},{"c":149.6,"h":150.45,"l":149.3607,"n":9591,"o":149.65,"t":"2026-10-08T15:45:00Z","v":633359,"vw":149.867642},{"c":149.51,"h":150.05,"l":149.35,"n":7773,"o":149.59,"t":"2026-10-08T16:00:00Z","v":470042,"vw":149.773315},{"c":150.525,"h":150.7999,"l":149.1,"n":10390,"o":149.516,"t":"2026-10-08T16:15:00Z","v":647090,"vw":150.06254},{"c":150.5,"h":151.07,"l":150.04,"n":6683,"o":150.5216,"t":"2026-10-08T16:30:00Z","v":370034,"vw":150.486142},{"c":148.1202,"h":150.53,"l":148.08,"n":14777,"o":150.5,"t":"2026-10-08T16:45:00Z","v":1004737,"vw":148.817853},{"c":149.11,"h":149.27,"l":147.37,"n":13605,"o":148.11,"t":"2026-10-08T17:00:00Z","v":812362,"vw":148.051207},{"c":148.6669,"h":149.36,"l":147.5127,"n":9989,"o":149.1,"t":"2026-10-08T17:15:00Z","v":546245,"vw":148.448331},{"c":148.605,"h":149.0906,"l":148.1,"n":7122,"o":148.62,"t":"2026-10-08T17:30:00Z","v":361184,"vw":148.628811},{"c":148.75,"h":148.88,"l":147.63,"n":6810,"o":148.585,"t":"2026-10-08T17:45:00Z","v":332754,"vw":148.15747},{"c":148.41,"h":148.91,"l":147.865,"n":7011,"o":148.73,"t":"2026-10-08T18:00:00Z","v":412351,"vw":148.247374},{"c":150.555,"h":150.5799,"l":148.45,"n":7614,"o":148.45,"t":"2026-10-08T18:15:00Z","v":542023,"vw":149.546633},{"c":150.47,"h":150.8,"l":149.82,"n":6906,"o":150.55,"t":"2026-10-08T18:30:00Z","v":457924,"vw":150.350544},{"c":150.51,"h":150.6064,"l":150.1,"n":5618,"o":150.4896,"t":"2026-10-08T18:45:00Z","v":321787,"vw":150.301187},{"c":150.43,"h":151.05,"l":150.32,"n":7370,"o":150.505,"t":"2026-10-08T19:00:00Z","v":476945,"vw":150.657394},{"c":152.1,"h":152.16,"l":150.35,"n":7929,"o":150.44,"t":"2026-10-08T19:15:00Z","v":486232,"vw":151.456534},{"c":151.87,"h":152.48,"l":151.78,"n":10387,"o":152.1,"t":"2026-10-08T19:30:00Z","v":681521,"vw":152.153524},{"c":151.37,"h":151.96,"l":151.26,"n":21573,"o":151.88,"t":"2026-10-08T19:45:00Z","v":1208750,"vw":151.572223},{"c":151.65,"h":151.98,"l":151.37,"n":708,"o":151.43,"t":"2026-10-08T20:00:00Z","v":3683308,"vw":151.471405},{"c":151.8,"h":151.98,"l":151.6,"n":304,"o":151.7,"t":"2026-10-08T20:15:00Z","v":13927,"vw":151.775169},{"c":151.98,"h":151.98,"l":151.67,"n":146,"o":151.8,"t":"2026-10-08T20:30:00Z","v":12895,"vw":151.76139},{"c":151.63,"h":151.84,"l":151.61,"n":214,"o":151.8186,"t":"2026-10-08T20:45:00Z","v":793889,"vw":151.749481},{"c":151.82,"h":151.82,"l":151.51,"n":302,"o":151.65,"t":"2026-10-08T21:00:00Z","v":19234,"vw":151.656043},{"c":151.63,"h":151.85,"l":151.6158,"n":81,"o":151.7,"t":"2026-10-08T21:15:00Z","v":3807,"vw":151.741562},{"c":151.8113,"h":151.82,"l":151.6,"n":83,"o":151.68,"t":"2026-10-08T21:30:00Z","v":4193,"vw":151.731434},{"c":151.77,"h":151.8,"l":151.4,"n":143,"o":151.6,"t":"2026-10-08T21:45:00Z","v":168434,"vw":151.596714},{"c":151.84,"h":151.85,"l":151.551,"n":144,"o":151.8,"t":"2026-10-08T22:00:00Z","v":8938,"vw":151.675307},{"c":151.9,"h":152,"l":151.78,"n":158,"o":151.79,"t":"2026-10-08T22:15:00Z","v":4492,"vw":151.862076},{"c":152.0002,"h":152.18,"l":151.81,"n":256,"o":151.81,"t":"2026-10-08T22:30:00Z","v":14382,"vw":152.039058},{"c":151.8875,"h":152.2239,"l":151.8875,"n":144,"o":152.18,"t":"2026-10-08T22:45:00Z","v":7332,"vw":152.103692},{"c":151.974,"h":152.1,"l":151.8,"n":106,"o":151.98,"t":"2026-10-08T23:00:00Z","v":8813,"vw":152.008315},{"c":152.0724,"h":152.0724,"l":151.8,"n":128,"o":151.92,"t":"2026-10-08T23:15:00Z","v":6135,"vw":151.933999},{"c":152.05,"h":152.23,"l":151.8,"n":192,"o":152.09,"t":"2026-10-08T23:30:00Z","v":8531,"vw":152.118203},{"c":151.72,"h":152.12,"l":151.47,"n":292,"o":152.12,"t":"2026-10-08T23:45:00Z","v":18979,"vw":151.74503},{"c":155.58,"h":155.9,"l":153.62,"n":7463,"o":155,"t":"2026-10-09T08:00:00Z","v":266271,"vw":154.830083},{"c":155.4,"h":155.58,"l":155.3,"n":626,"o":155.52,"t":"2026-10-09T08:15:00Z","v":27948,"vw":155.456681},{"c":155.375,"h":155.4,"l":155,"n":373,"o":155.33,"t":"2026-10-09T08:30:00Z","v":15150,"vw":155.245617},{"c":155.61,"h":155.77,"l":155.38,"n":400,"o":155.38,"t":"2026-10-09T08:45:00Z","v":13053,"vw":155.608348},{"c":155.25,"h":155.8,"l":155.16,"n":318,"o":155.65,"t":"2026-10-09T09:00:00Z","v":11043,"vw":155.407364},{"c":155.5,"h":155.76,"l":155.07,"n":280,"o":155.25,"t":"2026-10-09T09:15:00Z","v":11004,"vw":155.404865},{"c":155.2031,"h":155.4,"l":155.2031,"n":125,"o":155.4,"t":"2026-10-09T09:30:00Z","v":5702,"vw":155.341832},{"c":155.2,"h":155.6,"l":155.14,"n":284,"o":155.21,"t":"2026-10-09T09:45:00Z","v":11747,"vw":155.276163},{"c":155.35,"h":155.6,"l":155.14,"n":237,"o":155.2,"t":"2026-10-09T10:00:00Z","v":11308,"vw":155.275686},{"c":155.15,"h":155.32,"l":155,"n":325,"o":155.28,"t":"2026-10-09T10:15:00Z","v":13440,"vw":155.078819},{"c":154,"h":155.09,"l":153.89,"n":526,"o":155.09,"t":"2026-10-09T10:30:00Z","v":40005,"vw":154.238492},{"c":154.3,"h":154.3854,"l":153.8666,"n":415,"o":154,"t":"2026-10-09T10:45:00Z","v":23532,"vw":154.11439},{"c":153.82,"h":154.28,"l":153.71,"n":419,"o":154.28,"t":"2026-10-09T11:00:00Z","v":28148,"vw":153.971355},{"c":154.1,"h":154.1,"l":153.4,"n":548,"o":153.81,"t":"2026-10-09T11:15:00Z","v":42657,"vw":153.748676},{"c":155.31,"h":155.4,"l":153.8,"n":1026,"o":154.1,"t":"2026-10-09T11:30:00Z","v":67312,"vw":154.827232},{"c":155.5,"h":156.4,"l":155.3497,"n":1711,"o":155.4,"t":"2026-10-09T11:45:00Z","v":101924,"vw":155.718715},{"c":155.5,"h":155.9119,"l":155.3484,"n":885,"o":155.36,"t":"2026-10-09T12:00:00Z","v":49374,"vw":155.621772},{"c":154.9,"h":155.65,"l":154.85,"n":610,"o":155.45,"t":"2026-10-09T12:15:00Z","v":27633,"vw":155.199326},{"c":154.5405,"h":155.35,"l":154.52,"n":556,"o":155,"t":"2026-10-09T12:30:00Z","v":32331,"vw":154.886084},{"c":154.69,"h":155.1,"l":154.2,"n":768,"o":154.64,"t":"2026-10-09T12:45:00Z","v":40429,"vw":154.553234},{"c":154.88,"h":155.1,"l":154.56,"n":568,"o":155,"t":"2026-10-09T13:00:00Z","v":31899,"vw":154.899055},{"c":154.2,"h":155,"l":154.01,"n":826,"o":154.75,"t":"2026-10-09T13:15:00Z","v":31429,"vw":154.57571},{"c":151.015,"h":154.75,"l":150.81,"n":19099,"o":154.215,"t":"2026-10-09T13:30:00Z","v":1249657,"vw":152.35341},{"c":151.57,"h":152.67,"l":150.5,"n":10217,"o":151.07,"t":"2026-10-09T13:45:00Z","v":638328,"vw":151.764141},{"c":155.38,"h":155.58,"l":151.29,"n":15033,"o":151.47,"t":"2026-10-09T14:00:00Z","v":1039353,"vw":153.759058},{"c":156.96,"h":157.7656,"l":155.4,"n":28153,"o":155.4,"t":"2026-10-09T14:15:00Z","v":1919250,"vw":156.877069},{"c":155.365,"h":158.11,"l":154.79,"n":17140,"o":157.06,"t":"2026-10-09T14:30:00Z","v":1221323,"vw":156.609744},{"c":155.735,"h":156.25,"l":155.3101,"n":8623,"o":155.385,"t":"2026-10-09T14:45:00Z","v":553701,"vw":155.781527},{"c":155.015,"h":155.74,"l":154.9017,"n":8022,"o":155.7,"t":"2026-10-09T15:00:00Z","v":544329,"vw":155.349201},{"c":156.04,"h":156.2399,"l":154.9,"n":5211,"o":155.04,"t":"2026-10-09T15:15:00Z","v":334774,"vw":155.736009},{"c":157.42,"h":157.5,"l":155.99,"n":9857,"o":155.99,"t":"2026-10-09T15:30:00Z","v":621172,"vw":156.919027},{"c":156.74,"h":157.5,"l":156.37,"n":6509,"o":157.42,"t":"2026-10-09T15:45:00Z","v":414880,"vw":156.940534},{"c":156.805,"h":157.15,"l":156.2201,"n":4995,"o":156.74,"t":"2026-10-09T16:00:00Z","v":315958,"vw":156.774806},{"c":156.16,"h":157.15,"l":156.11,"n":4063,"o":156.85,"t":"2026-10-09T16:15:00Z","v":233383,"vw":156.599668},{"c":156.35,"h":156.5827,"l":156.0213,"n":4025,"o":156.2,"t":"2026-10-09T16:30:00Z","v":246164,"vw":156.231133},{"c":156.6651,"h":156.85,"l":156.15,"n":4752,"o":156.3012,"t":"2026-10-09T16:45:00Z","v":293024,"vw":156.498897},{"c":156.1619,"h":156.98,"l":156.15,"n":4523,"o":156.73,"t":"2026-10-09T17:00:00Z","v":267780,"vw":156.597233},{"c":156.22,"h":156.49,"l":155.85,"n":4894,"o":156.16,"t":"2026-10-09T17:15:00Z","v":273749,"vw":156.179199},{"c":155.99,"h":156.26,"l":155.79,"n":3828,"o":156.22,"t":"2026-10-09T17:30:00Z","v":225381,"vw":155.997436},{"c":156.185,"h":156.655,"l":155.8628,"n":4347,"o":155.97,"t":"2026-10-09T17:45:00Z","v":241876,"vw":156.302048},{"c":155.24,"h":156.33,"l":155.21,"n":5029,"o":156.17,"t":"2026-10-09T18:00:00Z","v":312670,"vw":155.649732},{"c":153.935,"h":155.3483,"l":153.91,"n":6437,"o":155.24,"t":"2026-10-09T18:15:00Z","v":359346,"vw":154.625794},{"c":154.11,"h":154.1469,"l":153.4707,"n":7397,"o":153.94,"t":"2026-10-09T18:30:00Z","v":436015,"vw":153.832852},{"c":154.185,"h":154.88,"l":153.76,"n":7202,"o":154.1,"t":"2026-10-09T18:45:00Z","v":458680,"vw":154.292581},{"c":154.465,"h":154.72,"l":154.04,"n":4368,"o":154.18,"t":"2026-10-09T19:00:00Z","v":279853,"vw":154.469383},{"c":154.7602,"h":154.89,"l":154.152,"n":4735,"o":154.43,"t":"2026-10-09T19:15:00Z","v":279103,"vw":154.635421},{"c":154.4,"h":154.94,"l":154.38,"n":6474,"o":154.8,"t":"2026-10-09T19:30:00Z","v":305536,"vw":154.66912},{"c":154.31,"h":154.58,"l":153.86,"n":14116,"o":154.42,"t":"2026-10-09T19:45:00Z","v":826382,"vw":154.279568},{"c":154.6795,"h":154.6795,"l":153.84,"n":834,"o":154.31,"t":"2026-10-09T20:00:00Z","v":1104747,"vw":154.336542},{"c":154.43,"h":154.68,"l":154.43,"n":213,"o":154.5,"t":"2026-10-09T20:15:00Z","v":10591,"vw":154.539236},{"c":154.3373,"h":154.43,"l":154.02,"n":165,"o":154.43,"t":"2026-10-09T20:30:00Z","v":17573,"vw":154.286636},{"c":154.6495,"h":154.6611,"l":154.38,"n":115,"o":154.38,"t":"2026-10-09T20:45:00Z","v":8822,"vw":154.536255},{"c":154.51,"h":154.72,"l":154.51,"n":210,"o":154.5487,"t":"2026-10-09T21:00:00Z","v":7356,"vw":154.626747},{"c":154.65,"h":154.69,"l":154.5,"n":93,"o":154.53,"t":"2026-10-09T21:15:00Z","v":6063,"vw":154.552163},{"c":154.75,"h":154.87,"l":154.6366,"n":175,"o":154.65,"t":"2026-10-09T21:30:00Z","v":7304,"vw":154.712279},{"c":154.61,"h":154.95,"l":154.6,"n":336,"o":154.8,"t":"2026-10-09T21:45:00Z","v":31297,"vw":154.803229},{"c":154.453,"h":154.6,"l":154.41,"n":82,"o":154.6,"t":"2026-10-09T22:00:00Z","v":5003,"vw":154.553213},{"c":154.65,"h":154.8087,"l":154.4232,"n":27,"o":154.49,"t":"2026-10-09T22:15:00Z","v":2460,"vw":154.574806},{"c":154.8,"h":154.8,"l":154.55,"n":43,"o":154.58,"t":"2026-10-09T22:30:00Z","v":5567,"vw":154.691518},{"c":154.7,"h":154.8482,"l":154.65,"n":45,"o":154.8,"t":"2026-10-09T22:45:00Z","v":2135,"vw":154.737027},{"c":154.7,"h":154.8,"l":154.6757,"n":32,"o":154.77,"t":"2026-10-09T23:00:00Z","v":1666,"vw":154.720136},{"c":154.84,"h":154.8721,"l":154.7,"n":65,"o":154.73,"t":"2026-10-09T23:15:00Z","v":4242,"vw":154.799287},{"c":154.95,"h":155,"l":154.9,"n":135,"o":154.9295,"t":"2026-10-09T23:30:00Z","v":13253,"vw":154.944153},{"c":154.9,"h":155.09,"l":154.78,"n":282,"o":154.9462,"t":"2026-10-09T23:45:00Z","v":7596,"vw":154.938073},{"c":157.3,"h":159,"l":156.7928,"n":7932,"o":158.33,"t":"2026-10-12T08:00:00Z","v":263321,"vw":158.137796},{"c":157.3788,"h":157.3788,"l":156.83,"n":464,"o":157.14,"t":"2026-10-12T08:15:00Z","v":20726,"vw":156.973053},{"c":157,"h":157.5,"l":157,"n":502,"o":157.21,"t":"2026-10-12T08:30:00Z","v":26263,"vw":157.340732},{"c":156.7,"h":157.1,"l":156.56,"n":360,"o":156.97,"t":"2026-10-12T08:45:00Z","v":16010,"vw":156.904112},{"c":156.79,"h":157.14,"l":156.79,"n":210,"o":156.92,"t":"2026-10-12T09:00:00Z","v":10425,"vw":156.942267},{"c":156.31,"h":156.84,"l":156.3041,"n":358,"o":156.84,"t":"2026-10-12T09:15:00Z","v":13271,"vw":156.574578},{"c":156.26,"h":156.5,"l":156.062,"n":216,"o":156.5,"t":"2026-10-12T09:30:00Z","v":13449,"vw":156.240533},{"c":156.72,"h":156.72,"l":156,"n":244,"o":156.1,"t":"2026-10-12T09:45:00Z","v":10623,"vw":156.325216},{"c":156.78,"h":156.8,"l":156.64,"n":238,"o":156.8,"t":"2026-10-12T10:00:00Z","v":5770,"vw":156.741779},{"c":156.6,"h":156.96,"l":156.43,"n":138,"o":156.52,"t":"2026-10-12T10:15:00Z","v":4782,"vw":156.66423},{"c":156.51,"h":156.61,"l":156.51,"n":92,"o":156.5552,"t":"2026-10-12T10:30:00Z","v":3109,"vw":156.550919},{"c":156.61,"h":156.99,"l":156.61,"n":225,"o":156.78,"t":"2026-10-12T10:45:00Z","v":8757,"vw":156.829991},{"c":155.64,"h":156.6,"l":155.51,"n":873,"o":156.59,"t":"2026-10-12T11:00:00Z","v":27043,"vw":155.84648},{"c":155.89,"h":155.92,"l":155.52,"n":418,"o":155.69,"t":"2026-10-12T11:15:00Z","v":19235,"vw":155.742984},{"c":155.59,"h":155.94,"l":155.31,"n":355,"o":155.72,"t":"2026-10-12T11:30:00Z","v":17790,"vw":155.710804},{"c":155.97,"h":156.36,"l":155.31,"n":429,"o":155.45,"t":"2026-10-12T11:45:00Z","v":22061,"vw":155.791895},{"c":156.21,"h":156.36,"l":155.51,"n":355,"o":155.94,"t":"2026-10-12T12:00:00Z","v":16999,"vw":155.839064},{"c":155.3416,"h":156.2127,"l":154.95,"n":1063,"o":156,"t":"2026-10-12T12:15:00Z","v":37278,"vw":155.365187},{"c":155,"h":155.47,"l":154.21,"n":1334,"o":155.2595,"t":"2026-10-12T12:30:00Z","v":56578,"vw":154.552816},{"c":154.8,"h":155.3972,"l":154.36,"n":445,"o":154.9,"t":"2026-10-12T12:45:00Z","v":14089,"vw":155.000971},{"c":154.36,"h":154.9804,"l":154.36,"n":545,"o":154.8,"t":"2026-10-12T13:00:00Z","v":21864,"vw":154.629004},{"c":153.51,"h":154.21,"l":153.43,"n":1903,"o":154.14,"t":"2026-10-12T13:15:00Z","v":58702,"vw":153.955776},{"c":156.48,"h":157.11,"l":152.58,"n":17781,"o":153.4,"t":"2026-10-12T13:30:00Z","v":1152581,"vw":155.188992},{"c":157.23,"h":157.52,"l":155.24,"n":14090,"o":156.42,"t":"2026-10-12T13:45:00Z","v":862953,"vw":156.581951},{"c":157.41,"h":158.4035,"l":156.8,"n":16136,"o":157.21,"t":"2026-10-12T14:00:00Z","v":983606,"vw":157.517899},{"c":156.17,"h":157.44,"l":155.6141,"n":12427,"o":157.392,"t":"2026-10-12T14:15:00Z","v":975362,"vw":156.454339},{"c":154.64,"h":156.59,"l":154.116,"n":10568,"o":156.165,"t":"2026-10-12T14:30:00Z","v":584294,"vw":155.140748},{"c":153.75,"h":154.77,"l":153.73,"n":7398,"o":154.64,"t":"2026-10-12T14:45:00Z","v":374368,"vw":154.110195},{"c":153.94,"h":154.27,"l":153.65,"n":6360,"o":153.7,"t":"2026-10-12T15:00:00Z","v":305296,"vw":153.944958},{"c":154.0189,"h":154.49,"l":153.7575,"n":6076,"o":153.9731,"t":"2026-10-12T15:15:00Z","v":264462,"vw":154.092519},{"c":154.24,"h":154.4872,"l":153.84,"n":5364,"o":154,"t":"2026-10-12T15:30:00Z","v":255411,"vw":154.196429},{"c":153.94,"h":154.4095,"l":153.79,"n":3754,"o":154.21,"t":"2026-10-12T15:45:00Z","v":160645,"vw":154.09876},{"c":154.11,"h":154.68,"l":153.91,"n":3733,"o":153.91,"t":"2026-10-12T16:00:00Z","v":171961,"vw":154.264332},{"c":153.84,"h":154.4072,"l":153.78,"n":3210,"o":154.07,"t":"2026-10-12T16:15:00Z","v":138571,"vw":154.056928},{"c":153.95,"h":154.15,"l":153.82,"n":2642,"o":153.82,"t":"2026-10-12T16:30:00Z","v":119211,"vw":154.021044},{"c":153.59,"h":154.04,"l":153.31,"n":3667,"o":153.93,"t":"2026-10-12T16:45:00Z","v":203366,"vw":153.583256},{"c":153.7499,"h":153.85,"l":153.39,"n":2957,"o":153.6,"t":"2026-10-12T17:00:00Z","v":121710,"vw":153.631258},{"c":153.155,"h":153.79,"l":153.12,"n":3432,"o":153.71,"t":"2026-10-12T17:15:00Z","v":178559,"vw":153.520362},{"c":152.955,"h":153.3,"l":152.69,"n":4409,"o":153.18,"t":"2026-10-12T17:30:00Z","v":228499,"vw":152.976368},{"c":152.92,"h":153.0203,"l":152.7,"n":4072,"o":152.95,"t":"2026-10-12T17:45:00Z","v":180164,"vw":152.880713},{"c":152.9,"h":153.15,"l":152.67,"n":3045,"o":152.88,"t":"2026-10-12T18:00:00Z","v":432856,"vw":152.820597},{"c":152.805,"h":152.8886,"l":152.47,"n":3342,"o":152.88,"t":"2026-10-12T18:15:00Z","v":153431,"vw":152.707941},{"c":151.85,"h":152.84,"l":151.82,"n":6797,"o":152.79,"t":"2026-10-12T18:30:00Z","v":322065,"vw":152.155487},{"c":151.335,"h":151.89,"l":150.8407,"n":8589,"o":151.81,"t":"2026-10-12T18:45:00Z","v":488551,"vw":151.206034},{"c":151.09,"h":151.85,"l":151.02,"n":5995,"o":151.3203,"t":"2026-10-12T19:00:00Z","v":353840,"vw":151.512848},{"c":151.765,"h":151.9,"l":150.8696,"n":6129,"o":151.05,"t":"2026-10-12T19:15:00Z","v":345891,"vw":151.396174},{"c":151.795,"h":152.565,"l":151.47,"n":7532,"o":151.78,"t":"2026-10-12T19:30:00Z","v":401519,"vw":152.015593},{"c":152.79,"h":152.8,"l":151.45,"n":18805,"o":151.81,"t":"2026-10-12T19:45:00Z","v":988943,"vw":152.358777},{"c":153.21,"h":153.5468,"l":152.01,"n":1743,"o":152.76,"t":"2026-10-12T20:00:00Z","v":1392538,"vw":152.734535},{"c":153.41,"h":153.5,"l":153.1,"n":300,"o":153.184,"t":"2026-10-12T20:15:00Z","v":30548,"vw":153.369995},{"c":153.45,"h":153.45,"l":153.2,"n":158,"o":153.3873,"t":"2026-10-12T20:30:00Z","v":9241,"vw":153.364714},{"c":153.2,"h":153.4333,"l":153.2,"n":72,"o":153.35,"t":"2026-10-12T20:45:00Z","v":3024,"vw":153.329009},{"c":152.95,"h":153.2,"l":152.827,"n":275,"o":153.2,"t":"2026-10-12T21:00:00Z","v":7193,"vw":153.014863},{"c":153.17,"h":153.25,"l":152.9151,"n":164,"o":153,"t":"2026-10-12T21:15:00Z","v":6642,"vw":153.075003},{"c":152.8,"h":153.29,"l":152.8,"n":225,"o":153.145,"t":"2026-10-12T21:30:00Z","v":15395,"vw":153.004865},{"c":152.128,"h":152.9,"l":152.07,"n":218,"o":152.8,"t":"2026-10-12T21:45:00Z","v":11592,"vw":152.408453},{"c":152.5,"h":152.7614,"l":152,"n":136,"o":152.33,"t":"2026-10-12T22:00:00Z","v":5364,"vw":152.419306},{"c":152.06,"h":152.81,"l":152.06,"n":152,"o":152.08,"t":"2026-10-12T22:15:00Z","v":8752,"vw":152.329068},{"c":151.84,"h":152.35,"l":151.84,"n":447,"o":152.2982,"t":"2026-10-12T22:30:00Z","v":10986,"vw":152.11731},{"c":150.8,"h":152.12,"l":150.8,"n":1192,"o":151.81,"t":"2026-10-12T22:45:00Z","v":36082,"vw":151.489345},{"c":150.15,"h":151.16,"l":149.8,"n":1622,"o":151,"t":"2026-10-12T23:00:00Z","v":78462,"vw":150.247974},{"c":150.022,"h":150.65,"l":149.9,"n":600,"o":150.14,"t":"2026-10-12T23:15:00Z","v":34226,"vw":150.213135},{"c":149.4125,"h":150.1829,"l":149.4,"n":1043,"o":150.02,"t":"2026-10-12T23:30:00Z","v":33047,"vw":149.708807},{"c":149.41,"h":149.8,"l":149.31,"n":571,"o":149.45,"t":"2026-10-12T23:45:00Z","v":23410,"vw":149.480401},{"c":156.43,"h":156.43,"l":153.33,"n":8953,"o":154.8,"t":"2026-10-13T08:00:00Z","v":273609,"vw":154.638087},{"c":155.42,"h":156.4,"l":155.4,"n":522,"o":156.4,"t":"2026-10-13T08:15:00Z","v":23763,"vw":155.810114},{"c":154.79,"h":155.65,"l":154.6626,"n":634,"o":155.42,"t":"2026-10-13T08:30:00Z","v":32614,"vw":155.331713},{"c":154.5,"h":154.92,"l":154.2,"n":453,"o":154.92,"t":"2026-10-13T08:45:00Z","v":19816,"vw":154.565316},{"c":154.46,"h":154.7196,"l":153.6,"n":1208,"o":154.31,"t":"2026-10-13T09:00:00Z","v":47658,"vw":154.208661},{"c":154.45,"h":154.8,"l":154.08,"n":312,"o":154.7424,"t":"2026-10-13T09:15:00Z","v":16401,"vw":154.609654},{"c":155.25,"h":155.5,"l":154.08,"n":1044,"o":154.72,"t":"2026-10-13T09:30:00Z","v":36201,"vw":154.95238},{"c":155.1,"h":155.37,"l":154.84,"n":501,"o":155.1,"t":"2026-10-13T09:45:00Z","v":16245,"vw":155.082615},{"c":154.64,"h":155.22,"l":154.64,"n":174,"o":155.22,"t":"2026-10-13T10:00:00Z","v":4104,"vw":154.88915},{"c":154,"h":154.54,"l":154,"n":242,"o":154.54,"t":"2026-10-13T10:15:00Z","v":5794,"vw":154.227422},{"c":153.3143,"h":154.25,"l":153.3,"n":304,"o":154.01,"t":"2026-10-13T10:30:00Z","v":17070,"vw":153.502657},{"c":153.84,"h":153.84,"l":153.35,"n":265,"o":153.45,"t":"2026-10-13T10:45:00Z","v":7212,"vw":153.483805},{"c":153.0175,"h":153.48,"l":152.86,"n":1015,"o":153.398,"t":"2026-10-13T11:00:00Z","v":40248,"vw":153.114635},{"c":154.2,"h":154.7,"l":152.75,"n":963,"o":153.14,"t":"2026-10-13T11:15:00Z","v":37263,"vw":153.909535},{"c":154.95,"h":155.2221,"l":154.2898,"n":711,"o":154.321,"t":"2026-10-13T11:30:00Z","v":40382,"vw":154.878933},{"c":154.0364,"h":154.87,"l":153.9131,"n":414,"o":154.85,"t":"2026-10-13T11:45:00Z","v":39582,"vw":154.234385},{"c":153.54,"h":154.08,"l":153.4,"n":707,"o":154.05,"t":"2026-10-13T12:00:00Z","v":38529,"vw":153.71568},{"c":153.9551,"h":153.9551,"l":153,"n":611,"o":153.3,"t":"2026-10-13T12:15:00Z","v":30868,"vw":153.545832},{"c":153.25,"h":154.1535,"l":153.12,"n":636,"o":153.99,"t":"2026-10-13T12:30:00Z","v":37805,"vw":153.554483},{"c":153.4028,"h":153.5419,"l":153,"n":476,"o":153.25,"t":"2026-10-13T12:45:00Z","v":26397,"vw":153.418697},{"c":153.0627,"h":153.4,"l":152.83,"n":419,"o":153.4,"t":"2026-10-13T13:00:00Z","v":22645,"vw":153.026383},{"c":153.1,"h":154.25,"l":153.02,"n":830,"o":153.1008,"t":"2026-10-13T13:15:00Z","v":42602,"vw":153.609404},{"c":154.1106,"h":155.42,"l":152.3,"n":18482,"o":153.105,"t":"2026-10-13T13:30:00Z","v":1115600,"vw":154.028101},{"c":153.511,"h":155.11,"l":152.96,"n":10808,"o":154.1,"t":"2026-10-13T13:45:00Z","v":602587,"vw":153.970924},{"c":155.21,"h":155.6,"l":153.175,"n":11303,"o":153.5,"t":"2026-10-13T14:00:00Z","v":682487,"vw":154.447883},{"c":155.45,"h":156.2,"l":154.1671,"n":14968,"o":155.27,"t":"2026-10-13T14:15:00Z","v":881577,"vw":155.522486},{"c":155.28,"h":155.6,"l":154.39,"n":9393,"o":155.405,"t":"2026-10-13T14:30:00Z","v":582598,"vw":154.983681},{"c":153.86,"h":155.4,"l":153.57,"n":8313,"o":155.2,"t":"2026-10-13T14:45:00Z","v":499999,"vw":154.344454},{"c":154,"h":154.2499,"l":152.9501,"n":7045,"o":153.84,"t":"2026-10-13T15:00:00Z","v":375094,"vw":153.673017},{"c":153.965,"h":154.65,"l":153.185,"n":6646,"o":153.931,"t":"2026-10-13T15:15:00Z","v":328395,"vw":154.014462},{"c":153.07,"h":154.475,"l":152.95,"n":5329,"o":153.95,"t":"2026-10-13T15:30:00Z","v":304070,"vw":153.698112},{"c":153.245,"h":153.435,"l":152.67,"n":4861,"o":153.07,"t":"2026-10-13T15:45:00Z","v":333309,"vw":153.094301},{"c":153.22,"h":153.76,"l":152.9,"n":4497,"o":153.27,"t":"2026-10-13T16:00:00Z","v":292621,"vw":153.322609},{"c":153.195,"h":153.7769,"l":153.09,"n":4348,"o":153.25,"t":"2026-10-13T16:15:00Z","v":235902,"vw":153.414858},{"c":153.52,"h":153.6472,"l":153.17,"n":3244,"o":153.195,"t":"2026-10-13T16:30:00Z","v":168309,"vw":153.405646},{"c":152.95,"h":153.62,"l":152.95,"n":3327,"o":153.5,"t":"2026-10-13T16:45:00Z","v":165673,"vw":153.266383},{"c":152.5201,"h":152.9925,"l":152.4,"n":4724,"o":152.9925,"t":"2026-10-13T17:00:00Z","v":247001,"vw":152.619875},{"c":152.75,"h":153.05,"l":152.47,"n":3601,"o":152.55,"t":"2026-10-13T17:15:00Z","v":194072,"vw":152.778395},{"c":152.56,"h":152.93,"l":152.45,"n":3238,"o":152.755,"t":"2026-10-13T17:30:00Z","v":150494,"vw":152.680502},{"c":152.25,"h":152.6999,"l":151.81,"n":5536,"o":152.52,"t":"2026-10-13T17:45:00Z","v":314959,"vw":152.1924},{"c":152.4507,"h":153,"l":152.06,"n":6895,"o":152.27,"t":"2026-10-13T18:00:00Z","v":345855,"vw":152.586015},{"c":152.165,"h":152.45,"l":151.75,"n":5212,"o":152.45,"t":"2026-10-13T18:15:00Z","v":294356,"vw":152.081224},{"c":151.94,"h":152.2999,"l":151.7,"n":4090,"o":152.215,"t":"2026-10-13T18:30:00Z","v":227434,"vw":151.982392},{"c":151.86,"h":152.2463,"l":151.75,"n":5271,"o":151.904,"t":"2026-10-13T18:45:00Z","v":283611,"vw":151.973686},{"c":151.66,"h":152.25,"l":151.56,"n":4837,"o":151.905,"t":"2026-10-13T19:00:00Z","v":260626,"vw":151.896405},{"c":151.765,"h":151.9287,"l":151.45,"n":4509,"o":151.66,"t":"2026-10-13T19:15:00Z","v":224886,"vw":151.69325},{"c":151.29,"h":151.87,"l":151.23,"n":7363,"o":151.755,"t":"2026-10-13T19:30:00Z","v":327378,"vw":151.589786},{"c":152.1601,"h":152.2,"l":150.925,"n":17157,"o":151.26,"t":"2026-10-13T19:45:00Z","v":960699,"vw":151.731927},{"c":152.35,"h":152.55,"l":152.05,"n":606,"o":152.18,"t":"2026-10-13T20:00:00Z","v":973704,"vw":152.186756},{"c":151.9597,"h":152.4,"l":151.9564,"n":250,"o":152.4,"t":"2026-10-13T20:15:00Z","v":13884,"vw":152.121227},{"c":152.16,"h":152.45,"l":152.0092,"n":146,"o":152.1,"t":"2026-10-13T20:30:00Z","v":12634,"vw":152.356155},{"c":152.4268,"h":152.5,"l":152.3,"n":233,"o":152.385,"t":"2026-10-13T20:45:00Z","v":9927,"vw":152.396614},{"c":152.28,"h":152.5,"l":152.28,"n":89,"o":152.3914,"t":"2026-10-13T21:00:00Z","v":4656,"vw":152.38559},{"c":152.3791,"h":152.4206,"l":152.26,"n":54,"o":152.26,"t":"2026-10-13T21:15:00Z","v":5116,"vw":152.289601},{"c":152.4613,"h":152.4676,"l":152.26,"n":70,"o":152.2894,"t":"2026-10-13T21:30:00Z","v":5531,"vw":152.402256},{"c":152.71,"h":152.71,"l":152.381,"n":148,"o":152.47,"t":"2026-10-13T21:45:00Z","v":11409,"vw":152.584277},{"c":152.8,"h":152.8,"l":152.42,"n":127,"o":152.7,"t":"2026-10-13T22:00:00Z","v":11247,"vw":152.642526},{"c":152.7411,"h":152.79,"l":152.42,"n":117,"o":152.64,"t":"2026-10-13T22:15:00Z","v":5091,"vw":152.705959},{"c":152.9613,"h":152.97,"l":152.42,"n":101,"o":152.69,"t":"2026-10-13T22:30:00Z","v":5587,"vw":152.745445},{"c":153.2324,"h":153.3563,"l":152.95,"n":517,"o":152.99,"t":"2026-10-13T22:45:00Z","v":24571,"vw":153.239253},{"c":152.75,"h":153.17,"l":152.72,"n":316,"o":153.17,"t":"2026-10-13T23:00:00Z","v":9252,"vw":152.920015},{"c":152.5205,"h":152.85,"l":152.5,"n":94,"o":152.85,"t":"2026-10-13T23:15:00Z","v":5049,"vw":152.591692},{"c":152.6003,"h":152.7328,"l":152.5,"n":90,"o":152.5,"t":"2026-10-13T23:30:00Z","v":4324,"vw":152.650139},{"c":152.51,"h":152.71,"l":152.4,"n":162,"o":152.54,"t":"2026-10-13T23:45:00Z","v":9323,"vw":152.514643},{"c":154.32,"h":154.9,"l":152.68,"n":4310,"o":154.01,"t":"2026-10-14T08:00:00Z","v":131738,"vw":153.614473},{"c":153.8,"h":154.24,"l":153.6,"n":346,"o":154.09,"t":"2026-10-14T08:15:00Z","v":7257,"vw":153.906326},{"c":152.7,"h":153.85,"l":152.58,"n":528,"o":153.85,"t":"2026-10-14T08:30:00Z","v":13859,"vw":153.353255},{"c":152.61,"h":152.85,"l":152.43,"n":460,"o":152.78,"t":"2026-10-14T08:45:00Z","v":13425,"vw":152.576441},{"c":152.77,"h":153,"l":152.56,"n":128,"o":152.6,"t":"2026-10-14T09:00:00Z","v":5743,"vw":152.656474},{"c":151.95,"h":152.78,"l":151.7797,"n":334,"o":152.78,"t":"2026-10-14T09:15:00Z","v":10355,"vw":152.232703},{"c":151.8,"h":152.18,"l":151.77,"n":245,"o":151.9,"t":"2026-10-14T09:30:00Z","v":11394,"vw":151.91022},{"c":152.24,"h":152.24,"l":151.79,"n":174,"o":151.79,"t":"2026-10-14T09:45:00Z","v":4307,"vw":152.069707},{"c":152.38,"h":152.38,"l":151.42,"n":349,"o":152.32,"t":"2026-10-14T10:00:00Z","v":14838,"vw":151.65387},{"c":152.32,"h":152.54,"l":152.22,"n":196,"o":152.4,"t":"2026-10-14T10:15:00Z","v":5669,"vw":152.3802},{"c":152.17,"h":152.44,"l":152.14,"n":83,"o":152.44,"t":"2026-10-14T10:30:00Z","v":2924,"vw":152.285195},{"c":152.35,"h":152.47,"l":152.22,"n":141,"o":152.22,"t":"2026-10-14T10:45:00Z","v":5818,"vw":152.303057},{"c":152.2,"h":152.44,"l":151.5,"n":533,"o":152.44,"t":"2026-10-14T11:00:00Z","v":31009,"vw":151.816621},{"c":152.11,"h":152.5308,"l":151.95,"n":184,"o":152,"t":"2026-10-14T11:15:00Z","v":16777,"vw":152.064544},{"c":152.24,"h":152.56,"l":152.11,"n":160,"o":152.11,"t":"2026-10-14T11:30:00Z","v":7872,"vw":152.235996},{"c":152.66,"h":152.8,"l":152.2,"n":221,"o":152.2,"t":"2026-10-14T11:45:00Z","v":13541,"vw":152.463244},{"c":153.73,"h":153.73,"l":152.7,"n":799,"o":152.7,"t":"2026-10-14T12:00:00Z","v":66729,"vw":153.272733},{"c":153.7,"h":153.8318,"l":153,"n":545,"o":153.8318,"t":"2026-10-14T12:15:00Z","v":35654,"vw":153.47877},{"c":150.06,"h":153.75,"l":149.75,"n":5015,"o":153.74,"t":"2026-10-14T12:30:00Z","v":228926,"vw":150.684127},{"c":150.24,"h":151.06,"l":149.84,"n":1431,"o":150.1,"t":"2026-10-14T12:45:00Z","v":59014,"vw":150.600442},{"c":149.6,"h":150.6,"l":149.36,"n":1585,"o":150.3,"t":"2026-10-14T13:00:00Z","v":108915,"vw":150.041858},{"c":149.77,"h":150.17,"l":149.091,"n":2031,"o":149.51,"t":"2026-10-14T13:15:00Z","v":107429,"vw":149.590513},{"c":150.365,"h":152.18,"l":148.9401,"n":16516,"o":149.93,"t":"2026-10-14T13:30:00Z","v":1127707,"vw":150.556774},{"c":147.7787,"h":151.33,"l":147.77,"n":15093,"o":150.42,"t":"2026-10-14T13:45:00Z","v":899203,"vw":149.672159},{"c":145.51,"h":148.39,"l":145.05,"n":30005,"o":147.87,"t":"2026-10-14T14:00:00Z","v":1722335,"vw":146.532274},{"c":145.39,"h":146,"l":144.77,"n":20733,"o":145.48,"t":"2026-10-14T14:15:00Z","v":1204171,"vw":145.396897},{"c":145.2312,"h":146.08,"l":144.7,"n":16414,"o":145.38,"t":"2026-10-14T14:30:00Z","v":905018,"vw":145.220237},{"c":146.23,"h":146.34,"l":144.68,"n":10318,"o":145.2,"t":"2026-10-14T14:45:00Z","v":614368,"vw":145.506228},{"c":145.365,"h":146.2999,"l":144.66,"n":9068,"o":146.2499,"t":"2026-10-14T15:00:00Z","v":425463,"vw":145.351403},{"c":145.7,"h":146.56,"l":145.22,"n":8766,"o":145.355,"t":"2026-10-14T15:15:00Z","v":455353,"vw":145.846122},{"c":144.96,"h":145.74,"l":144.84,"n":8531,"o":145.69,"t":"2026-10-14T15:30:00Z","v":378992,"vw":145.279109},{"c":144.505,"h":145.42,"l":144.45,"n":8836,"o":144.99,"t":"2026-10-14T15:45:00Z","v":409033,"vw":144.931821},{"c":143.9,"h":144.9799,"l":143.87,"n":11295,"o":144.47,"t":"2026-10-14T16:00:00Z","v":537857,"vw":144.515075},{"c":144.105,"h":144.21,"l":143.71,"n":9892,"o":143.91,"t":"2026-10-14T16:15:00Z","v":450627,"vw":143.975788},{"c":145.255,"h":145.51,"l":143.92,"n":10146,"o":144.03,"t":"2026-10-14T16:30:00Z","v":531503,"vw":144.824276},{"c":145.11,"h":145.31,"l":144.4198,"n":6170,"o":145.265,"t":"2026-10-14T16:45:00Z","v":287256,"vw":144.793105},{"c":144.53,"h":145.45,"l":144.5,"n":6525,"o":145.0999,"t":"2026-10-14T17:00:00Z","v":333307,"vw":144.993805},{"c":144.05,"h":144.79,"l":143.8,"n":6753,"o":144.54,"t":"2026-10-14T17:15:00Z","v":312128,"vw":144.371225},{"c":143.59,"h":144.22,"l":143.49,"n":8391,"o":144.06,"t":"2026-10-14T17:30:00Z","v":382132,"vw":143.702019},{"c":142.83,"h":143.68,"l":142.71,"n":11116,"o":143.57,"t":"2026-10-14T17:45:00Z","v":537009,"vw":143.103956},{"c":143.465,"h":143.49,"l":142.42,"n":10351,"o":142.8375,"t":"2026-10-14T18:00:00Z","v":596716,"vw":142.889516},{"c":142.99,"h":143.49,"l":142.8,"n":8218,"o":143.445,"t":"2026-10-14T18:15:00Z","v":481667,"vw":143.157531},{"c":142.4,"h":143.1668,"l":142.3471,"n":8342,"o":143,"t":"2026-10-14T18:30:00Z","v":457311,"vw":142.755286},{"c":142.38,"h":142.69,"l":142.35,"n":8361,"o":142.38,"t":"2026-10-14T18:45:00Z","v":370466,"vw":142.521517},{"c":142.37,"h":142.7699,"l":141.74,"n":9992,"o":142.42,"t":"2026-10-14T19:00:00Z","v":478075,"vw":142.267626},{"c":142.52,"h":143.21,"l":142.33,"n":9085,"o":142.36,"t":"2026-10-14T19:15:00Z","v":650344,"vw":142.753505},{"c":142.71,"h":142.91,"l":142.2501,"n":10980,"o":142.48,"t":"2026-10-14T19:30:00Z","v":732596,"vw":142.589217},{"c":143.23,"h":143.47,"l":142.38,"n":26144,"o":142.73,"t":"2026-10-14T19:45:00Z","v":1572456,"vw":142.957488},{"c":144.13,"h":144.249,"l":143.03,"n":2098,"o":143.24,"t":"2026-10-14T20:00:00Z","v":2763184,"vw":143.270263},{"c":143.9709,"h":144.1319,"l":143.71,"n":437,"o":144.0379,"t":"2026-10-14T20:15:00Z","v":21321,"vw":143.944622},{"c":143.6,"h":144,"l":143.55,"n":384,"o":143.85,"t":"2026-10-14T20:30:00Z","v":22957,"vw":143.80184},{"c":143.2921,"h":143.84,"l":143.1436,"n":464,"o":143.56,"t":"2026-10-14T20:45:00Z","v":19737,"vw":143.363342},{"c":143.2611,"h":143.6,"l":143.22,"n":193,"o":143.2704,"t":"2026-10-14T21:00:00Z","v":9974,"vw":143.303952},{"c":143.4425,"h":143.569,"l":143.2001,"n":201,"o":143.569,"t":"2026-10-14T21:15:00Z","v":13321,"vw":143.421928},{"c":143.4998,"h":143.7904,"l":143.4151,"n":220,"o":143.7,"t":"2026-10-14T21:30:00Z","v":12461,"vw":143.511798},{"c":143.45,"h":143.45,"l":143.25,"n":161,"o":143.37,"t":"2026-10-14T21:45:00Z","v":5478,"vw":143.365376},{"c":142.8,"h":143.63,"l":142.5,"n":509,"o":143.31,"t":"2026-10-14T22:00:00Z","v":25527,"vw":142.88241},{"c":142.0535,"h":142.8,"l":142.04,"n":524,"o":142.72,"t":"2026-10-14T22:15:00Z","v":28099,"vw":142.239962},{"c":141.4,"h":142.1253,"l":141.11,"n":1153,"o":142.01,"t":"2026-10-14T22:30:00Z","v":45298,"vw":141.566788},{"c":141.64,"h":142,"l":141.218,"n":446,"o":141.4457,"t":"2026-10-14T22:45:00Z","v":15721,"vw":141.634061},{"c":142,"h":142.4,"l":141.55,"n":460,"o":141.6841,"t":"2026-10-14T23:00:00Z","v":42225,"vw":142.219249},{"c":141.6428,"h":142.02,"l":141.6,"n":304,"o":142.0063,"t":"2026-10-14T23:15:00Z","v":8394,"vw":141.82589},{"c":141.6,"h":141.8,"l":141.25,"n":679,"o":141.61,"t":"2026-10-14T23:30:00Z","v":24050,"vw":141.489121},{"c":141.7124,"h":141.8,"l":141.5,"n":474,"o":141.5,"t":"2026-10-14T23:45:00Z","v":19866,"vw":141.615744},{"c":140.45,"h":141.99,"l":139.06,"n":8165,"o":141.54,"t":"2026-10-15T08:00:00Z","v":270531,"vw":140.426875},{"c":140.59,"h":140.85,"l":139.8214,"n":847,"o":140.3434,"t":"2026-10-15T08:15:00Z","v":24820,"vw":140.193551},{"c":140.45,"h":141,"l":140.45,"n":169,"o":140.71,"t":"2026-10-15T08:30:00Z","v":4605,"vw":140.660812},{"c":141.15,"h":141.2,"l":140.3,"n":286,"o":140.39,"t":"2026-10-15T08:45:00Z","v":13083,"vw":140.835146},{"c":141.59,"h":141.595,"l":141.15,"n":295,"o":141.3,"t":"2026-10-15T09:00:00Z","v":20385,"vw":141.462772},{"c":140.89,"h":141.2,"l":140.6665,"n":306,"o":141.2,"t":"2026-10-15T09:15:00Z","v":13760,"vw":140.953123},{"c":140.72,"h":140.8,"l":140.5412,"n":185,"o":140.7,"t":"2026-10-15T09:30:00Z","v":4433,"vw":140.678867},{"c":140.81,"h":141,"l":140.5,"n":254,"o":140.5,"t":"2026-10-15T09:45:00Z","v":7722,"vw":140.65794},{"c":140.5,"h":140.78,"l":140.2293,"n":340,"o":140.67,"t":"2026-10-15T10:00:00Z","v":15596,"vw":140.477278},{"c":140.29,"h":140.65,"l":140.01,"n":223,"o":140.65,"t":"2026-10-15T10:15:00Z","v":4365,"vw":140.258269},{"c":140.07,"h":140.5,"l":139.823,"n":663,"o":140.29,"t":"2026-10-15T10:30:00Z","v":15503,"vw":140.133706},{"c":140.1,"h":140.3,"l":139.7,"n":498,"o":139.93,"t":"2026-10-15T10:45:00Z","v":16007,"vw":139.902306},{"c":140.24,"h":140.24,"l":139.28,"n":1730,"o":140.16,"t":"2026-10-15T11:00:00Z","v":44599,"vw":139.738275},{"c":140.16,"h":140.5,"l":140,"n":521,"o":140.22,"t":"2026-10-15T11:15:00Z","v":16235,"vw":140.24653},{"c":140.75,"h":140.78,"l":140,"n":671,"o":140.2205,"t":"2026-10-15T11:30:00Z","v":21692,"vw":140.520925},{"c":140.24,"h":141,"l":140.12,"n":547,"o":140.7156,"t":"2026-10-15T11:45:00Z","v":17884,"vw":140.424487},{"c":140.38,"h":140.39,"l":140,"n":504,"o":140.29,"t":"2026-10-15T12:00:00Z","v":19207,"vw":140.156638},{"c":140.5,"h":140.8714,"l":140,"n":627,"o":140.32,"t":"2026-10-15T12:15:00Z","v":16509,"vw":140.364601},{"c":139.6,"h":140,"l":138.55,"n":3423,"o":140,"t":"2026-10-15T12:30:00Z","v":92881,"vw":139.31241},{"c":140.01,"h":140.3,"l":139.11,"n":2457,"o":139.15,"t":"2026-10-15T12:45:00Z","v":120382,"vw":139.957884},{"c":138.6991,"h":140.19,"l":138.34,"n":2965,"o":140.1,"t":"2026-10-15T13:00:00Z","v":99322,"vw":139.351469},{"c":137.7,"h":138.93,"l":137.5,"n":2946,"o":138.82,"t":"2026-10-15T13:15:00Z","v":122079,"vw":138.190144},{"c":137.885,"h":138.64,"l":135.49,"n":33339,"o":137.74,"t":"2026-10-15T13:30:00Z","v":2227528,"vw":137.380483},{"c":136.61,"h":138.41,"l":134.892,"n":27144,"o":137.885,"t":"2026-10-15T13:45:00Z","v":1373797,"vw":136.448029},{"c":139.23,"h":140.93,"l":136.49,"n":18152,"o":136.59,"t":"2026-10-15T14:00:00Z","v":1000887,"vw":139.037253},{"c":140.1908,"h":140.4859,"l":138.91,"n":12211,"o":139.28,"t":"2026-10-15T14:15:00Z","v":688277,"vw":139.815969},{"c":142.7,"h":142.9899,"l":139.6,"n":15057,"o":140.13,"t":"2026-10-15T14:30:00Z","v":856414,"vw":141.476705},{"c":144.545,"h":145.08,"l":142.53,"n":14583,"o":142.67,"t":"2026-10-15T14:45:00Z","v":956550,"vw":143.757807},{"c":146.58,"h":146.7199,"l":144.135,"n":15177,"o":144.51,"t":"2026-10-15T15:00:00Z","v":1003384,"vw":145.576674},{"c":148.22,"h":148.22,"l":146.44,"n":14751,"o":146.58,"t":"2026-10-15T15:15:00Z","v":993513,"vw":147.350437},{"c":148.14,"h":149.08,"l":147.18,"n":14232,"o":148.25,"t":"2026-10-15T15:30:00Z","v":977563,"vw":148.067988},{"c":148.54,"h":148.8399,"l":146.76,"n":10178,"o":148.1729,"t":"2026-10-15T15:45:00Z","v":628300,"vw":148.242885},{"c":149.05,"h":149.45,"l":148.32,"n":10130,"o":148.54,"t":"2026-10-15T16:00:00Z","v":670743,"vw":148.883331},{"c":147.56,"h":149.05,"l":147.48,"n":7774,"o":148.985,"t":"2026-10-15T16:15:00Z","v":476244,"vw":148.243565},{"c":148.215,"h":148.29,"l":147.17,"n":7147,"o":147.62,"t":"2026-10-15T16:30:00Z","v":543555,"vw":147.692449},{"c":147.7275,"h":148.75,"l":147.64,"n":5427,"o":148.25,"t":"2026-10-15T16:45:00Z","v":318987,"vw":148.232272},{"c":147.76,"h":148.09,"l":147.53,"n":1273,"o":147.87,"t":"2026-10-15T18:00:00Z","v":47928,"vw":147.805009},{"c":148.7938,"h":148.86,"l":147.73,"n":5831,"o":147.73,"t":"2026-10-15T18:15:00Z","v":446422,"vw":148.251916},{"c":149.606,"h":149.6298,"l":148.75,"n":6043,"o":148.785,"t":"2026-10-15T18:30:00Z","v":375229,"vw":149.245836},{"c":148.921,"h":149.65,"l":148.8237,"n":5476,"o":149.62,"t":"2026-10-15T18:45:00Z","v":274850,"vw":149.297233},{"c":149.55,"h":149.66,"l":148.95,"n":4746,"o":148.98,"t":"2026-10-15T19:00:00Z","v":257676,"vw":149.377056},{"c":150.06,"h":150.7199,"l":149.55,"n":7494,"o":149.55,"t":"2026-10-15T19:15:00Z","v":415407,"vw":150.13859},{"c":150.35,"h":150.72,"l":149.735,"n":8092,"o":150.0709,"t":"2026-10-15T19:30:00Z","v":460697,"vw":150.157828},{"c":151.23,"h":151.33,"l":150.31,"n":23232,"o":150.36,"t":"2026-10-15T19:45:00Z","v":1396294,"vw":150.918636},{"c":151.21,"h":151.73,"l":150.93,"n":2085,"o":151.23,"t":"2026-10-15T20:00:00Z","v":2300793,"vw":151.295058},{"c":151.3951,"h":151.6,"l":151.16,"n":406,"o":151.22,"t":"2026-10-15T20:15:00Z","v":40102,"vw":151.387612},{"c":151.1702,"h":151.35,"l":151.15,"n":54,"o":151.15,"t":"2026-10-15T20:30:00Z","v":2497,"vw":151.258993}],"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":0.3632945736434109,"strike":161.89437984496124,"iv":0.9853829457364341,"gamma":0.022383333333333335,"theta":-0.6798269379844961,"vega":0.01378701550387597,"rho":0.00037625344556565556,"breakevenPct":7.334431269261176},{"delta":0.15,"premium":0.581763907734057,"strike":159.6302578018996,"iv":0.9635955223880597,"gamma":0.030393758480325644,"theta":-0.8854113975576662,"vega":0.018313432835820896,"rho":0.0005688783160949778,"breakevenPct":5.981219651514423},{"delta":0.2,"premium":0.8192130257801901,"strike":157.93419267299865,"iv":0.9456850746268657,"gamma":0.037245861601085485,"theta":-1.0446379918588873,"vega":0.022044776119402986,"rho":0.0007627868688277417,"breakevenPct":5.0163363538441015},{"delta":0.25,"premium":1.0852413793103448,"strike":156.58374384236453,"iv":0.9332934975369458,"gamma":0.04255507389162561,"theta":-1.1629519211822659,"vega":0.024869162561576355,"rho":0.000957053343505103,"breakevenPct":4.29898566098006},{"delta":0.3,"premium":1.361103448275862,"strike":155.35221674876848,"iv":0.9228008866995073,"gamma":0.04733339901477832,"theta":-1.2671883743842363,"vega":0.027381477832512314,"rho":0.0011514429741203902,"breakevenPct":3.6668074772966754},{"delta":0.35,"premium":1.68232044198895,"strike":154.29558011049724,"iv":0.9164751381215469,"gamma":0.05044696132596685,"theta":-1.3330662983425414,"vega":0.028973480662983424,"rho":0.001345865368995854,"breakevenPct":3.1803229422771127},{"delta":0.4,"premium":2.021704814522494,"strike":153.30899763220205,"iv":0.9118184688239936,"gamma":0.05289368587213891,"theta":-1.383579321231255,"vega":0.030196842936069456,"rho":0.0015403008879307165,"breakevenPct":2.752197487814767},{"delta":0.45,"premium":2.3779783393501805,"strike":152.3375451263538,"iv":0.9074281588447654,"gamma":0.0549,"theta":-1.423414440433213,"vega":0.031187003610108302,"rho":0.001734513375975566,"breakevenPct":2.3452528776862027},{"delta":0.5,"premium":2.811191335740072,"strike":151.43501805054152,"iv":0.9042512635379062,"gamma":0.0549,"theta":-1.4146057761732853,"vega":0.03111480144404332,"rho":0.001927709834410358,"breakevenPct":2.03479878063375},{"delta":0.55,"premium":3.244404332129964,"strike":150.53249097472923,"iv":0.9010743682310469,"gamma":0.0549,"theta":-1.4057971119133574,"vega":0.03104259927797834,"rho":0.00212090629284515,"breakevenPct":1.7243446835812972},{"delta":0.6,"premium":3.726937269372693,"strike":149.62177121771217,"iv":0.9006372693726937,"gamma":0.05403007380073801,"theta":-1.3832771217712179,"vega":0.030546125461254615,"rho":0.002312868183607842,"breakevenPct":1.4410965170945564},{"delta":0.65,"premium":4.291494360902256,"strike":148.6936090225564,"iv":0.9011003759398497,"gamma":0.051772744360902255,"theta":-1.3282665413533834,"vega":0.029248496240601503,"rho":0.0025028578122124317,"breakevenPct":1.2005695457561392},{"delta":0.7,"premium":4.9125255623721875,"strike":147.73210633946832,"iv":0.8972554192229039,"gamma":0.04885521472392638,"theta":-1.2430715746421268,"vega":0.027437423312883437,"rho":0.0026915415485424194,"breakevenPct":0.9753456050468252},{"delta":0.75,"premium":5.663789237668161,"strike":146.68161434977577,"iv":0.899327802690583,"gamma":0.04456726457399103,"theta":-1.1402372197309418,"vega":0.025104035874439462,"rho":0.0028767127642546856,"breakevenPct":0.7774042684629401},{"delta":0.8,"premium":6.5760230179028145,"strike":145.49872122762147,"iv":0.9041076726342712,"gamma":0.03904373401534526,"theta":-1.011608439897698,"vega":0.022096675191815855,"rho":0.0030575160181236776,"breakevenPct":0.5983614796595527},{"delta":0.85,"premium":7.775154320987654,"strike":144.05864197530863,"iv":0.9197141975308641,"gamma":0.03198734567901235,"theta":-0.8612287037037036,"vega":0.018446604938271605,"rho":0.0032304087669770636,"breakevenPct":0.43897295650617063},{"delta":0.9,"premium":9.223076923076924,"strike":142.3846153846154,"iv":0.9155923076923076,"gamma":0.024084615384615378,"theta":-0.6479846153846152,"vega":0.013830769230769228,"rho":0.0033959494580254575,"breakevenPct":0.2894038029269764}],"put":[{"delta":0.1,"premium":0.3480720338983051,"strike":142.45338983050848,"iv":0.9086847457627119,"gamma":0.024340254237288136,"theta":-0.6280110169491526,"vega":0.01388813559322034,"rho":-0.0004114165175438687,"breakevenPct":5.996474307363377},{"delta":0.15,"premium":0.5611560693641618,"strike":144.257225433526,"iv":0.8916395953757226,"gamma":0.03301184971098266,"theta":-0.8186667630057803,"vega":0.01842023121387283,"rho":-0.0006214379155531155,"breakevenPct":4.944182541160992},{"delta":0.2,"premium":0.8021105527638192,"strike":145.6105527638191,"iv":0.8856798994974874,"gamma":0.03985276381909548,"theta":-0.9756577889447237,"vega":0.02214849246231156,"rho":-0.000832820852547817,"breakevenPct":4.208341186916944},{"delta":0.25,"premium":1.0678333333333332,"strike":146.76666666666668,"iv":0.8819766666666666,"gamma":0.04540333333333333,"theta":-1.10317,"vega":0.025116666666666666,"rho":-0.0010451632754213487,"breakevenPct":3.619342083735194},{"delta":0.3,"premium":1.3629518072289153,"strike":147.79317269076304,"iv":0.8810620481927711,"gamma":0.04975200803212851,"theta":-1.205475702811245,"vega":0.027444979919678716,"rho":-0.001258364141959333,"breakevenPct":3.1355248034770526},{"delta":0.35,"premium":1.6866760828625234,"strike":148.7476459510358,"iv":0.8801028248587571,"gamma":0.05306723163841808,"theta":-1.2818977401129943,"vega":0.029245762711864406,"rho":-0.0014723753818263214,"breakevenPct":2.7182805419498974},{"delta":0.4,"premium":2.0522727272727277,"strike":149.6524064171123,"iv":0.883192513368984,"gamma":0.05513957219251337,"theta":-1.3406967914438503,"vega":0.030482887700534762,"rho":-0.001687281977713149,"breakevenPct":2.3616204186806766},{"delta":0.45,"premium":2.481605113636364,"strike":150.54154829545453,"iv":0.8869495738636364,"gamma":0.05577833806818182,"theta":-1.3671638494318183,"vega":0.030964985795454546,"rho":-0.0019035343934330163,"breakevenPct":2.0574536636068506},{"delta":0.5,"premium":2.943252840909091,"strike":151.42933238636363,"iv":0.8901455965909091,"gamma":0.05574282670454545,"theta":-1.3757931107954546,"vega":0.031071519886363634,"rho":-0.0021204737301578763,"breakevenPct":1.7755618862351468},{"delta":0.55,"premium":3.4049005681818185,"strike":152.31711647727272,"iv":0.8933416193181818,"gamma":0.05570731534090909,"theta":-1.384422372159091,"vega":0.031178053977272725,"rho":-0.002337413066882737,"breakevenPct":1.4936701088634428},{"delta":0.6,"premium":3.997014637904468,"strike":153.2646379044684,"iv":0.8954986902927581,"gamma":0.053834283513097075,"theta":-1.3425238828967645,"vega":0.030190677966101694,"rho":-0.002557064186268019,"breakevenPct":1.2585659960997935},{"delta":0.65,"premium":4.622977657935285,"strike":154.22765793528507,"iv":0.8973862095531587,"gamma":0.05148451463790447,"theta":-1.287516178736518,"vega":0.02891949152542373,"rho":-0.002777418866393915,"breakevenPct":1.0356007484611554},{"delta":0.7,"premium":5.305468749999998,"strike":155.234375,"iv":0.8998375000000001,"gamma":0.048643750000000006,"theta":-1.2211718750000002,"vega":0.027384375000000006,"rho":-0.0029989520058326885,"breakevenPct":0.8211233100174476},{"delta":0.75,"premium":6.216927083333333,"strike":156.41808712121212,"iv":0.9045723484848486,"gamma":0.043814204545454545,"theta":-1.1089086174242424,"vega":0.024780208333333335,"rho":-0.0032252585006700865,"breakevenPct":0.6410257855855273},{"delta":0.8,"premium":7.41639273356402,"strike":157.87197231833912,"iv":0.935228200692042,"gamma":0.03817993079584773,"theta":-1.0156365051903116,"vega":0.02208754325259515,"rho":-0.003458890380031938,"breakevenPct":0.47272571923892254},{"delta":0.85,"premium":11.67677335640138,"strike":162.19723183391002,"iv":1.2413700692041518,"gamma":0.0239930795847751,"theta":-1.1242005190311417,"vega":0.018454325259515576,"rho":-0.0037703757646885606,"breakevenPct":0.42980793998508904},{"delta":0.9,"premium":12.58903999067587,"strike":163.4348378283877,"iv":1.0936332703889478,"gamma":0.021385701908776124,"theta":-0.7058296244021052,"vega":0.013597256592418804,"rho":-0.0039881615392022216,"breakevenPct":0.21459398895294796}]},"raw":{"call":[{"delta":0.1,"premium":0.3632945736434109,"strike":161.89437984496124,"iv":0.9853829457364341,"gamma":0.022383333333333335,"theta":-0.6798269379844961,"vega":0.01378701550387597,"rho":0.00037625344556565556,"breakevenPct":7.334431269261176},{"delta":0.15,"premium":0.581763907734057,"strike":159.6302578018996,"iv":0.9635955223880597,"gamma":0.030393758480325644,"theta":-0.8854113975576662,"vega":0.018313432835820896,"rho":0.0005688783160949778,"breakevenPct":5.981219651514423},{"delta":0.2,"premium":0.8192130257801901,"strike":157.93419267299865,"iv":0.9456850746268657,"gamma":0.037245861601085485,"theta":-1.0446379918588873,"vega":0.022044776119402986,"rho":0.0007627868688277417,"breakevenPct":5.0163363538441015},{"delta":0.25,"premium":1.0852413793103448,"strike":156.58374384236453,"iv":0.9332934975369458,"gamma":0.04255507389162561,"theta":-1.1629519211822659,"vega":0.024869162561576355,"rho":0.000957053343505103,"breakevenPct":4.29898566098006},{"delta":0.3,"premium":1.361103448275862,"strike":155.35221674876848,"iv":0.9228008866995073,"gamma":0.04733339901477832,"theta":-1.2671883743842363,"vega":0.027381477832512314,"rho":0.0011514429741203902,"breakevenPct":3.6668074772966754},{"delta":0.35,"premium":1.68232044198895,"strike":154.29558011049724,"iv":0.9164751381215469,"gamma":0.05044696132596685,"theta":-1.3330662983425414,"vega":0.028973480662983424,"rho":0.001345865368995854,"breakevenPct":3.1803229422771127},{"delta":0.4,"premium":2.021704814522494,"strike":153.30899763220205,"iv":0.9118184688239936,"gamma":0.05289368587213891,"theta":-1.383579321231255,"vega":0.030196842936069456,"rho":0.0015403008879307165,"breakevenPct":2.752197487814767},{"delta":0.45,"premium":2.3779783393501805,"strike":152.3375451263538,"iv":0.9074281588447654,"gamma":0.0549,"theta":-1.423414440433213,"vega":0.031187003610108302,"rho":0.001734513375975566,"breakevenPct":2.3452528776862027},{"delta":0.5,"premium":2.811191335740072,"strike":151.43501805054152,"iv":0.9042512635379062,"gamma":0.0549,"theta":-1.4146057761732853,"vega":0.03111480144404332,"rho":0.001927709834410358,"breakevenPct":2.03479878063375},{"delta":0.55,"premium":3.244404332129964,"strike":150.53249097472923,"iv":0.9010743682310469,"gamma":0.0549,"theta":-1.4057971119133574,"vega":0.03104259927797834,"rho":0.00212090629284515,"breakevenPct":1.7243446835812972},{"delta":0.6,"premium":3.726937269372693,"strike":149.62177121771217,"iv":0.9006372693726937,"gamma":0.05403007380073801,"theta":-1.3832771217712179,"vega":0.030546125461254615,"rho":0.002312868183607842,"breakevenPct":1.4410965170945564},{"delta":0.65,"premium":4.291494360902256,"strike":148.6936090225564,"iv":0.9011003759398497,"gamma":0.051772744360902255,"theta":-1.3282665413533834,"vega":0.029248496240601503,"rho":0.0025028578122124317,"breakevenPct":1.2005695457561392},{"delta":0.7,"premium":4.9125255623721875,"strike":147.73210633946832,"iv":0.8972554192229039,"gamma":0.04885521472392638,"theta":-1.2430715746421268,"vega":0.027437423312883437,"rho":0.0026915415485424194,"breakevenPct":0.9753456050468252},{"delta":0.75,"premium":5.663789237668161,"strike":146.68161434977577,"iv":0.899327802690583,"gamma":0.04456726457399103,"theta":-1.1402372197309418,"vega":0.025104035874439462,"rho":0.0028767127642546856,"breakevenPct":0.7774042684629401},{"delta":0.8,"premium":6.5760230179028145,"strike":145.49872122762147,"iv":0.9041076726342712,"gamma":0.03904373401534526,"theta":-1.011608439897698,"vega":0.022096675191815855,"rho":0.0030575160181236776,"breakevenPct":0.5983614796595527},{"delta":0.85,"premium":7.775154320987654,"strike":144.05864197530863,"iv":0.9197141975308641,"gamma":0.03198734567901235,"theta":-0.8612287037037036,"vega":0.018446604938271605,"rho":0.0032304087669770636,"breakevenPct":0.43897295650617063},{"delta":0.9,"premium":9.223076923076924,"strike":142.3846153846154,"iv":0.9155923076923076,"gamma":0.024084615384615378,"theta":-0.6479846153846152,"vega":0.013830769230769228,"rho":0.0033959494580254575,"breakevenPct":0.2894038029269764}],"put":[{"delta":0.1,"premium":0.3480720338983051,"strike":142.45338983050848,"iv":0.9086847457627119,"gamma":0.024340254237288136,"theta":-0.6280110169491526,"vega":0.01388813559322034,"rho":-0.0004114165175438687,"breakevenPct":5.996474307363377},{"delta":0.15,"premium":0.5611560693641618,"strike":144.257225433526,"iv":0.8916395953757226,"gamma":0.03301184971098266,"theta":-0.8186667630057803,"vega":0.01842023121387283,"rho":-0.0006214379155531155,"breakevenPct":4.944182541160992},{"delta":0.2,"premium":0.8021105527638192,"strike":145.6105527638191,"iv":0.8856798994974874,"gamma":0.03985276381909548,"theta":-0.9756577889447237,"vega":0.02214849246231156,"rho":-0.000832820852547817,"breakevenPct":4.208341186916944},{"delta":0.25,"premium":1.0678333333333332,"strike":146.76666666666668,"iv":0.8819766666666666,"gamma":0.04540333333333333,"theta":-1.10317,"vega":0.025116666666666666,"rho":-0.0010451632754213487,"breakevenPct":3.619342083735194},{"delta":0.3,"premium":1.3629518072289153,"strike":147.79317269076304,"iv":0.8810620481927711,"gamma":0.04975200803212851,"theta":-1.205475702811245,"vega":0.027444979919678716,"rho":-0.001258364141959333,"breakevenPct":3.1355248034770526},{"delta":0.35,"premium":1.6866760828625234,"strike":148.7476459510358,"iv":0.8801028248587571,"gamma":0.05306723163841808,"theta":-1.2818977401129943,"vega":0.029245762711864406,"rho":-0.0014723753818263214,"breakevenPct":2.7182805419498974},{"delta":0.4,"premium":2.0522727272727277,"strike":149.6524064171123,"iv":0.883192513368984,"gamma":0.05513957219251337,"theta":-1.3406967914438503,"vega":0.030482887700534762,"rho":-0.001687281977713149,"breakevenPct":2.3616204186806766},{"delta":0.45,"premium":2.481605113636364,"strike":150.54154829545453,"iv":0.8869495738636364,"gamma":0.05577833806818182,"theta":-1.3671638494318183,"vega":0.030964985795454546,"rho":-0.0019035343934330163,"breakevenPct":2.0574536636068506},{"delta":0.5,"premium":2.943252840909091,"strike":151.42933238636363,"iv":0.8901455965909091,"gamma":0.05574282670454545,"theta":-1.3757931107954546,"vega":0.031071519886363634,"rho":-0.0021204737301578763,"breakevenPct":1.7755618862351468},{"delta":0.55,"premium":3.4049005681818185,"strike":152.31711647727272,"iv":0.8933416193181818,"gamma":0.05570731534090909,"theta":-1.384422372159091,"vega":0.031178053977272725,"rho":-0.002337413066882737,"breakevenPct":1.4936701088634428},{"delta":0.6,"premium":3.997014637904468,"strike":153.2646379044684,"iv":0.8954986902927581,"gamma":0.053834283513097075,"theta":-1.3425238828967645,"vega":0.030190677966101694,"rho":-0.002557064186268019,"breakevenPct":1.2585659960997935},{"delta":0.65,"premium":4.622977657935285,"strike":154.22765793528507,"iv":0.8973862095531587,"gamma":0.05148451463790447,"theta":-1.287516178736518,"vega":0.02891949152542373,"rho":-0.002777418866393915,"breakevenPct":1.0356007484611554},{"delta":0.7,"premium":5.305468749999998,"strike":155.234375,"iv":0.8998375000000001,"gamma":0.048643750000000006,"theta":-1.2211718750000002,"vega":0.027384375000000006,"rho":-0.0029989520058326885,"breakevenPct":0.8211233100174476},{"delta":0.75,"premium":6.216927083333333,"strike":156.41808712121212,"iv":0.9045723484848486,"gamma":0.043814204545454545,"theta":-1.1089086174242424,"vega":0.024780208333333335,"rho":-0.0032252585006700865,"breakevenPct":0.6410257855855273},{"delta":0.8,"premium":7.41639273356402,"strike":157.87197231833912,"iv":0.935228200692042,"gamma":0.03817993079584773,"theta":-1.0156365051903116,"vega":0.02208754325259515,"rho":-0.003458890380031938,"breakevenPct":0.47272571923892254},{"delta":0.85,"premium":11.67677335640138,"strike":162.19723183391002,"iv":1.2413700692041518,"gamma":0.0239930795847751,"theta":-1.1242005190311417,"vega":0.018454325259515576,"rho":-0.0037703757646885606,"breakevenPct":0.42980793998508904},{"delta":0.9,"premium":12.58903999067587,"strike":163.4348378283877,"iv":1.0936332703889478,"gamma":0.021385701908776124,"theta":-0.7058296244021052,"vega":0.013597256592418804,"rho":-0.0039881615392022216,"breakevenPct":0.21459398895294796}]}},"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"}}