{"symbol":"RDDT","url":"https://intraalpha.com/companies/RDDT","capturedAt":"2026-10-16T21:49:16.379Z","state":"ready","quote":{"symbol":"RDDT","last_price":156.5,"prev_close":159.36,"regular_close":156.14,"change":-2.86,"change_pct":-1.7947,"regular_change":-3.22,"regular_change_pct":-2.0206,"extended_change":0.36,"extended_change_pct":0.2306,"bid":155.61,"ask":156.5,"bid_size":100,"ask_size":100,"volume":3837697,"vwap":158.41807,"open":160,"high":164.94,"low":153.3242,"close":156.14,"trade_count":66047,"last_trade_at":"2026-10-16T21:37:38.050306316Z","last_quote_at":"2026-10-16T21:40:52.724899398Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:49:08.179254533-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"RDDT","fetched_at":"2026-10-16T21:49:15.560920+00:00","name":"Reddit, Inc.","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Reddit, Inc. operates a website that organizes digital communities. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":30660309000,"ebitda":801517000,"pe_ratio":36.14,"peg_ratio":0.758,"book_value":17.08,"dividend_per_share":null,"dividend_yield":null,"eps":4.41,"revenue_ttm":2778834000,"gross_profit_ttm":2541032000,"profit_margin":0.314,"operating_margin_ttm":0.288,"return_on_assets_ttm":0.157,"return_on_equity_ttm":0.307,"quarterly_earnings_growth":1.778,"quarterly_revenue_growth":0.611,"analyst_target_price":213.71,"analyst_number":6,"beta":2.053,"fifty_two_week_high":263.5,"fifty_two_week_low":119.27,"fifty_day_ma":154.21,"two_hundred_day_ma":165.58,"shares_outstanding":146103000,"forward_pe":23.2,"price_to_sales":11.03,"price_to_book":8.9,"ev_to_revenue":9.53,"ev_to_ebitda":33.03},"optionObservedAt":"2026-10-16T19:55:25.697Z","bars":[{"c":157,"h":157.04,"l":156.68,"n":216,"o":157,"t":"2026-10-09T08:00:00Z","v":1939,"vw":156.928313},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-09T08:35:00Z","v":100,"vw":157},{"c":157.24,"h":157.24,"l":157.24,"n":6,"o":157.24,"t":"2026-10-09T09:00:00Z","v":203,"vw":157.24},{"c":157.25,"h":157.25,"l":157.25,"n":11,"o":157.25,"t":"2026-10-09T09:15:00Z","v":322,"vw":157.25},{"c":157.33,"h":157.33,"l":157.33,"n":1,"o":157.33,"t":"2026-10-09T09:40:00Z","v":100,"vw":157.33},{"c":157.19,"h":157.19,"l":157.19,"n":6,"o":157.19,"t":"2026-10-09T10:30:00Z","v":306,"vw":157.19},{"c":159.4,"h":159.4,"l":157.3,"n":366,"o":157.36,"t":"2026-10-09T10:35:00Z","v":10760,"vw":158.649776},{"c":158.38,"h":159.5,"l":158.291,"n":57,"o":159.48,"t":"2026-10-09T10:40:00Z","v":3347,"vw":159.224788},{"c":159,"h":159,"l":158.5,"n":104,"o":158.5,"t":"2026-10-09T11:00:00Z","v":2679,"vw":158.749393},{"c":159.4,"h":159.4,"l":159.09,"n":41,"o":159.09,"t":"2026-10-09T11:05:00Z","v":5352,"vw":159.147254},{"c":159.8,"h":159.8,"l":159.0365,"n":6,"o":159.0365,"t":"2026-10-09T11:10:00Z","v":1276,"vw":159.16375},{"c":159,"h":159.17,"l":159,"n":27,"o":159.0145,"t":"2026-10-09T11:20:00Z","v":1267,"vw":159.032262},{"c":159,"h":159,"l":159,"n":1,"o":159,"t":"2026-10-09T11:25:00Z","v":100,"vw":159},{"c":159.1,"h":159.1,"l":159.1,"n":5,"o":159.1,"t":"2026-10-09T11:30:00Z","v":556,"vw":159.1},{"c":159.27,"h":159.27,"l":159,"n":9,"o":159.1,"t":"2026-10-09T11:35:00Z","v":913,"vw":159.087746},{"c":159.02,"h":159.29,"l":159.02,"n":25,"o":159.29,"t":"2026-10-09T11:40:00Z","v":881,"vw":159.193226},{"c":159.45,"h":159.5,"l":159.43,"n":26,"o":159.5,"t":"2026-10-09T11:45:00Z","v":3677,"vw":159.456891},{"c":160,"h":160,"l":159.5,"n":189,"o":159.8,"t":"2026-10-09T11:50:00Z","v":6625,"vw":159.92484},{"c":160.13,"h":160.13,"l":159.93,"n":50,"o":159.99,"t":"2026-10-09T11:55:00Z","v":4178,"vw":160.02014},{"c":160,"h":160.15,"l":159.51,"n":58,"o":160.15,"t":"2026-10-09T12:00:00Z","v":4337,"vw":160.005792},{"c":159.5048,"h":160.16,"l":159.45,"n":22,"o":160,"t":"2026-10-09T12:05:00Z","v":2199,"vw":159.876488},{"c":159.5845,"h":159.5845,"l":159.47,"n":3,"o":159.47,"t":"2026-10-09T12:10:00Z","v":950,"vw":159.482722},{"c":159.69,"h":159.69,"l":159.69,"n":5,"o":159.69,"t":"2026-10-09T12:15:00Z","v":151,"vw":159.69},{"c":160.3,"h":160.4,"l":160.1,"n":60,"o":160.1,"t":"2026-10-09T12:20:00Z","v":3449,"vw":160.18736},{"c":160.3972,"h":160.5,"l":160.23,"n":73,"o":160.43,"t":"2026-10-09T12:25:00Z","v":7127,"vw":160.317034},{"c":160,"h":160.0415,"l":160,"n":19,"o":160.0415,"t":"2026-10-09T12:30:00Z","v":644,"vw":160.019809},{"c":160.5852,"h":160.5852,"l":159.85,"n":65,"o":159.98,"t":"2026-10-09T12:35:00Z","v":5853,"vw":160.270352},{"c":160.99,"h":160.99,"l":160.4,"n":42,"o":160.4,"t":"2026-10-09T12:40:00Z","v":1926,"vw":160.897722},{"c":160.81,"h":161.4999,"l":160.81,"n":208,"o":160.99,"t":"2026-10-09T12:45:00Z","v":9994,"vw":161.043826},{"c":161.2,"h":161.2,"l":160.8,"n":56,"o":160.96,"t":"2026-10-09T12:50:00Z","v":3369,"vw":161.0061},{"c":161.5,"h":161.5,"l":161.12,"n":56,"o":161.12,"t":"2026-10-09T12:55:00Z","v":17482,"vw":161.202991},{"c":161.3,"h":161.31,"l":161.1,"n":30,"o":161.1,"t":"2026-10-09T13:00:00Z","v":2063,"vw":161.244891},{"c":161.9499,"h":161.9499,"l":161.35,"n":80,"o":161.355,"t":"2026-10-09T13:05:00Z","v":4749,"vw":161.724271},{"c":161.8954,"h":161.99,"l":161.85,"n":50,"o":161.85,"t":"2026-10-09T13:10:00Z","v":5111,"vw":161.950142},{"c":161.3022,"h":161.9,"l":161.3022,"n":129,"o":161.9,"t":"2026-10-09T13:15:00Z","v":9119,"vw":161.621725},{"c":162.3,"h":162.64,"l":161.2201,"n":338,"o":161.6,"t":"2026-10-09T13:20:00Z","v":11689,"vw":161.943313},{"c":161.1,"h":162.3,"l":161.1,"n":99,"o":162.3,"t":"2026-10-09T13:25:00Z","v":2695,"vw":161.583784},{"c":161.57,"h":162.96,"l":159.0246,"n":2958,"o":161.06,"t":"2026-10-09T13:30:00Z","v":225445,"vw":161.17113},{"c":159.72,"h":162.18,"l":159.64,"n":1671,"o":161.57,"t":"2026-10-09T13:35:00Z","v":136995,"vw":161.209053},{"c":160.5,"h":161.27,"l":159,"n":1280,"o":159.82,"t":"2026-10-09T13:40:00Z","v":71220,"vw":160.404878},{"c":160.7403,"h":161.6599,"l":160.32,"n":1158,"o":160.32,"t":"2026-10-09T13:45:00Z","v":57179,"vw":161.035702},{"c":161.75,"h":162.2,"l":160.19,"n":1178,"o":160.93,"t":"2026-10-09T13:50:00Z","v":60247,"vw":161.621099},{"c":160.55,"h":162.08,"l":160.5,"n":1076,"o":161.84,"t":"2026-10-09T13:55:00Z","v":83005,"vw":161.679507},{"c":160.075,"h":160.87,"l":159.5833,"n":1049,"o":160.87,"t":"2026-10-09T14:00:00Z","v":41195,"vw":160.225739},{"c":160.6,"h":160.6,"l":159.72,"n":1091,"o":160,"t":"2026-10-09T14:05:00Z","v":54600,"vw":160.139448},{"c":160.79,"h":161.03,"l":160.46,"n":927,"o":160.72,"t":"2026-10-09T14:10:00Z","v":34742,"vw":160.760902},{"c":160.83,"h":161.01,"l":160.45,"n":908,"o":160.91,"t":"2026-10-09T14:15:00Z","v":43962,"vw":160.769924},{"c":160.89,"h":161.16,"l":160.56,"n":1037,"o":160.67,"t":"2026-10-09T14:20:00Z","v":46851,"vw":160.890567},{"c":161.18,"h":161.23,"l":160.66,"n":1122,"o":160.96,"t":"2026-10-09T14:25:00Z","v":56191,"vw":160.980024},{"c":160.93,"h":161.18,"l":160.77,"n":631,"o":161.1,"t":"2026-10-09T14:30:00Z","v":31765,"vw":160.943161},{"c":161.21,"h":161.3,"l":160.66,"n":628,"o":160.92,"t":"2026-10-09T14:35:00Z","v":28210,"vw":160.921354},{"c":160.945,"h":161.6,"l":160.88,"n":782,"o":161.215,"t":"2026-10-09T14:40:00Z","v":34481,"vw":161.292891},{"c":160.97,"h":161.27,"l":160.6701,"n":745,"o":161,"t":"2026-10-09T14:45:00Z","v":33938,"vw":160.993374},{"c":160.43,"h":160.94,"l":160.31,"n":825,"o":160.86,"t":"2026-10-09T14:50:00Z","v":34130,"vw":160.573147},{"c":160.31,"h":160.555,"l":160.1,"n":797,"o":160.43,"t":"2026-10-09T14:55:00Z","v":34397,"vw":160.382416},{"c":159.49,"h":160.11,"l":159.2456,"n":805,"o":160.11,"t":"2026-10-09T15:00:00Z","v":36149,"vw":159.787972},{"c":158.4379,"h":159.7363,"l":158.32,"n":1472,"o":159.575,"t":"2026-10-09T15:05:00Z","v":169467,"vw":158.779745},{"c":158.71,"h":158.945,"l":158.44,"n":890,"o":158.445,"t":"2026-10-09T15:10:00Z","v":54534,"vw":158.702072},{"c":159.5,"h":159.8907,"l":158.6,"n":760,"o":158.83,"t":"2026-10-09T15:15:00Z","v":31736,"vw":159.249975},{"c":159.5,"h":159.61,"l":159.22,"n":431,"o":159.47,"t":"2026-10-09T15:20:00Z","v":14648,"vw":159.416685},{"c":159.74,"h":159.91,"l":159.5,"n":688,"o":159.54,"t":"2026-10-09T15:25:00Z","v":35050,"vw":159.654575},{"c":161.27,"h":161.29,"l":159.74,"n":1316,"o":159.79,"t":"2026-10-09T15:30:00Z","v":71448,"vw":160.625057},{"c":161.5,"h":161.73,"l":161.085,"n":1116,"o":161.28,"t":"2026-10-09T15:35:00Z","v":70854,"vw":161.396735},{"c":161.405,"h":161.61,"l":161.19,"n":817,"o":161.5,"t":"2026-10-09T15:40:00Z","v":41204,"vw":161.427909},{"c":161.38,"h":161.47,"l":161.17,"n":525,"o":161.35,"t":"2026-10-09T15:45:00Z","v":21754,"vw":161.331364},{"c":161.655,"h":161.73,"l":161.29,"n":983,"o":161.38,"t":"2026-10-09T15:50:00Z","v":56468,"vw":161.50842},{"c":161.775,"h":161.94,"l":161.34,"n":863,"o":161.6,"t":"2026-10-09T15:55:00Z","v":35002,"vw":161.617751},{"c":161.3964,"h":162.08,"l":161.17,"n":1051,"o":161.75,"t":"2026-10-09T16:00:00Z","v":50574,"vw":161.833117},{"c":161.505,"h":161.71,"l":161.2805,"n":504,"o":161.58,"t":"2026-10-09T16:05:00Z","v":21004,"vw":161.546189},{"c":161.16,"h":161.48,"l":160.88,"n":441,"o":161.4,"t":"2026-10-09T16:10:00Z","v":17794,"vw":161.251468},{"c":161.205,"h":161.65,"l":161,"n":540,"o":161.11,"t":"2026-10-09T16:15:00Z","v":22648,"vw":161.420283},{"c":161.5551,"h":161.57,"l":161.01,"n":691,"o":161.205,"t":"2026-10-09T16:20:00Z","v":32094,"vw":161.350098},{"c":161.06,"h":161.63,"l":161.05,"n":561,"o":161.53,"t":"2026-10-09T16:25:00Z","v":21910,"vw":161.407065},{"c":160.825,"h":161.32,"l":160.55,"n":379,"o":161.125,"t":"2026-10-09T16:30:00Z","v":10735,"vw":161.016128},{"c":160.98,"h":161.02,"l":160.68,"n":417,"o":160.825,"t":"2026-10-09T16:35:00Z","v":15691,"vw":160.866772},{"c":161.235,"h":161.235,"l":160.88,"n":437,"o":160.9201,"t":"2026-10-09T16:40:00Z","v":21996,"vw":161.086146},{"c":161.31,"h":161.43,"l":161.26,"n":390,"o":161.2651,"t":"2026-10-09T16:45:00Z","v":14976,"vw":161.320024},{"c":161.38,"h":161.52,"l":161.28,"n":489,"o":161.31,"t":"2026-10-09T16:50:00Z","v":15141,"vw":161.406235},{"c":161.19,"h":161.5,"l":161.19,"n":541,"o":161.38,"t":"2026-10-09T16:55:00Z","v":16492,"vw":161.324893},{"c":161.28,"h":161.36,"l":161.12,"n":350,"o":161.18,"t":"2026-10-09T17:00:00Z","v":15078,"vw":161.280624},{"c":161.005,"h":161.23,"l":160.9301,"n":322,"o":161.23,"t":"2026-10-09T17:05:00Z","v":12872,"vw":161.085459},{"c":161.005,"h":161.04,"l":160.94,"n":365,"o":161.02,"t":"2026-10-09T17:10:00Z","v":12189,"vw":160.986231},{"c":161,"h":161.04,"l":160.82,"n":461,"o":161.04,"t":"2026-10-09T17:15:00Z","v":17674,"vw":160.950849},{"c":161.23,"h":161.23,"l":160.95,"n":449,"o":160.95,"t":"2026-10-09T17:20:00Z","v":13233,"vw":161.100598},{"c":161.33,"h":161.33,"l":161.13,"n":399,"o":161.18,"t":"2026-10-09T17:25:00Z","v":13937,"vw":161.21547},{"c":161.3608,"h":161.47,"l":161.24,"n":521,"o":161.33,"t":"2026-10-09T17:30:00Z","v":22360,"vw":161.356302},{"c":161.18,"h":161.23,"l":161.05,"n":378,"o":161.23,"t":"2026-10-09T17:35:00Z","v":15248,"vw":161.128581},{"c":161.295,"h":161.34,"l":160.945,"n":613,"o":161.13,"t":"2026-10-09T17:40:00Z","v":32263,"vw":161.169901},{"c":161.78,"h":161.8698,"l":161.34,"n":721,"o":161.38,"t":"2026-10-09T17:45:00Z","v":27738,"vw":161.632823},{"c":161.25,"h":161.83,"l":161.25,"n":565,"o":161.83,"t":"2026-10-09T17:50:00Z","v":29131,"vw":161.524886},{"c":161.7,"h":161.7,"l":161.5,"n":524,"o":161.5,"t":"2026-10-09T17:55:00Z","v":19899,"vw":161.604058},{"c":161.65,"h":161.87,"l":161.58,"n":496,"o":161.7,"t":"2026-10-09T18:00:00Z","v":20429,"vw":161.745125},{"c":161.525,"h":161.65,"l":161.19,"n":576,"o":161.65,"t":"2026-10-09T18:05:00Z","v":25167,"vw":161.428614},{"c":161.55,"h":161.7,"l":161.4548,"n":395,"o":161.57,"t":"2026-10-09T18:10:00Z","v":12046,"vw":161.57904},{"c":161.35,"h":161.7,"l":161.32,"n":360,"o":161.595,"t":"2026-10-09T18:15:00Z","v":14294,"vw":161.465242},{"c":161.205,"h":161.42,"l":161.145,"n":457,"o":161.32,"t":"2026-10-09T18:20:00Z","v":21703,"vw":161.292116},{"c":161.15,"h":161.33,"l":160.955,"n":733,"o":161.23,"t":"2026-10-09T18:25:00Z","v":44279,"vw":161.16599},{"c":161.37,"h":161.4212,"l":161.15,"n":483,"o":161.165,"t":"2026-10-09T18:30:00Z","v":15166,"vw":161.300754},{"c":161.27,"h":161.34,"l":161.13,"n":473,"o":161.33,"t":"2026-10-09T18:35:00Z","v":15574,"vw":161.261012},{"c":161.185,"h":161.455,"l":161.04,"n":648,"o":161.13,"t":"2026-10-09T18:40:00Z","v":32251,"vw":161.238172},{"c":161.3901,"h":161.49,"l":161.16,"n":600,"o":161.29,"t":"2026-10-09T18:45:00Z","v":17715,"vw":161.290531},{"c":160.76,"h":161.51,"l":160.705,"n":736,"o":161.3901,"t":"2026-10-09T18:50:00Z","v":28639,"vw":161.102866},{"c":160.76,"h":161,"l":160.69,"n":658,"o":160.81,"t":"2026-10-09T18:55:00Z","v":31663,"vw":160.814089},{"c":160.03,"h":160.82,"l":160,"n":581,"o":160.78,"t":"2026-10-09T19:00:00Z","v":26455,"vw":160.468162},{"c":160.28,"h":160.4467,"l":160.04,"n":465,"o":160.04,"t":"2026-10-09T19:05:00Z","v":22880,"vw":160.26446},{"c":160.28,"h":160.39,"l":160.23,"n":494,"o":160.335,"t":"2026-10-09T19:10:00Z","v":19394,"vw":160.315323},{"c":159.845,"h":160.33,"l":159.8,"n":868,"o":160.23,"t":"2026-10-09T19:15:00Z","v":44947,"vw":160.094699},{"c":160.02,"h":160.055,"l":159.72,"n":700,"o":159.85,"t":"2026-10-09T19:20:00Z","v":29777,"vw":159.848536},{"c":159.9,"h":160.13,"l":159.895,"n":674,"o":160.0425,"t":"2026-10-09T19:25:00Z","v":24589,"vw":160.009739},{"c":160.29,"h":160.29,"l":159.73,"n":945,"o":159.905,"t":"2026-10-09T19:30:00Z","v":38456,"vw":160.037948},{"c":160.32,"h":160.41,"l":160.09,"n":646,"o":160.305,"t":"2026-10-09T19:35:00Z","v":24044,"vw":160.218242},{"c":159.77,"h":160.42,"l":159.6891,"n":1320,"o":160.32,"t":"2026-10-09T19:40:00Z","v":66307,"vw":160.066813},{"c":158.845,"h":159.84,"l":158.74,"n":2476,"o":159.8,"t":"2026-10-09T19:45:00Z","v":157138,"vw":159.169667},{"c":159.58,"h":160.25,"l":158.59,"n":5628,"o":158.76,"t":"2026-10-09T19:50:00Z","v":624596,"vw":159.146466},{"c":159.84,"h":160.37,"l":159.4901,"n":6271,"o":159.4901,"t":"2026-10-09T19:55:00Z","v":397914,"vw":159.97887},{"c":159.91,"h":159.91,"l":159.76,"n":63,"o":159.76,"t":"2026-10-09T20:00:00Z","v":750078,"vw":159.909751},{"c":159.7,"h":159.7,"l":159.7,"n":4,"o":159.7,"t":"2026-10-09T20:10:00Z","v":451,"vw":159.7},{"c":160,"h":160,"l":159.382,"n":11,"o":159.91,"t":"2026-10-09T20:15:00Z","v":160871,"vw":159.903546},{"c":159.36,"h":159.9,"l":159.36,"n":5,"o":159.57,"t":"2026-10-09T20:20:00Z","v":502,"vw":159.51},{"c":159.36,"h":159.36,"l":159.36,"n":2,"o":159.36,"t":"2026-10-09T20:25:00Z","v":162,"vw":159.36},{"c":159.51,"h":159.51,"l":159.51,"n":4,"o":159.51,"t":"2026-10-09T20:35:00Z","v":127,"vw":159.51},{"c":159.5,"h":159.5,"l":159.5,"n":2,"o":159.5,"t":"2026-10-09T20:55:00Z","v":125,"vw":159.5},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-09T21:15:00Z","v":126,"vw":160},{"c":159.5635,"h":159.5635,"l":159.5635,"n":1,"o":159.5635,"t":"2026-10-09T21:30:00Z","v":200,"vw":159.5635},{"c":159.6,"h":159.6,"l":159.6,"n":2,"o":159.6,"t":"2026-10-09T22:00:00Z","v":151,"vw":159.6},{"c":159.78,"h":159.78,"l":159.76,"n":5,"o":159.76,"t":"2026-10-09T22:10:00Z","v":407,"vw":159.774911},{"c":159.83,"h":159.83,"l":159.83,"n":29,"o":159.83,"t":"2026-10-09T22:35:00Z","v":331,"vw":159.83},{"c":159.84,"h":159.84,"l":159.84,"n":10,"o":159.84,"t":"2026-10-09T22:40:00Z","v":1693,"vw":159.84},{"c":159.65,"h":159.65,"l":159.65,"n":11,"o":159.65,"t":"2026-10-09T22:45:00Z","v":304,"vw":159.65},{"c":159.7,"h":159.7,"l":159.7,"n":7,"o":159.7,"t":"2026-10-09T23:05:00Z","v":682,"vw":159.7},{"c":159.7,"h":159.7,"l":159.7,"n":1,"o":159.7,"t":"2026-10-09T23:10:00Z","v":100,"vw":159.7},{"c":159.7,"h":159.7,"l":159.7,"n":1,"o":159.7,"t":"2026-10-09T23:15:00Z","v":500,"vw":159.7},{"c":159.7,"h":159.7,"l":159.7,"n":5,"o":159.7,"t":"2026-10-09T23:20:00Z","v":156,"vw":159.7},{"c":159.67,"h":159.67,"l":159.67,"n":2,"o":159.67,"t":"2026-10-09T23:25:00Z","v":560,"vw":159.67},{"c":159.67,"h":159.67,"l":159.67,"n":1,"o":159.67,"t":"2026-10-09T23:35:00Z","v":200,"vw":159.67},{"c":159.7,"h":159.7,"l":159.7,"n":3,"o":159.7,"t":"2026-10-09T23:40:00Z","v":400,"vw":159.7},{"c":159.8263,"h":159.8263,"l":159.7,"n":3,"o":159.7,"t":"2026-10-09T23:45:00Z","v":302,"vw":159.744472},{"c":159.67,"h":159.67,"l":159.67,"n":2,"o":159.67,"t":"2026-10-09T23:55:00Z","v":532,"vw":159.67},{"c":159.57,"h":160.55,"l":159.57,"n":239,"o":160,"t":"2026-10-12T08:00:00Z","v":4402,"vw":159.931336},{"c":159.5473,"h":159.5473,"l":159.43,"n":13,"o":159.43,"t":"2026-10-12T08:50:00Z","v":505,"vw":159.46845},{"c":160,"h":160,"l":160,"n":6,"o":160,"t":"2026-10-12T11:30:00Z","v":502,"vw":160},{"c":159.79,"h":159.79,"l":159.79,"n":2,"o":159.79,"t":"2026-10-12T11:35:00Z","v":1000,"vw":159.79},{"c":160.23,"h":160.23,"l":160.23,"n":4,"o":160.23,"t":"2026-10-12T11:55:00Z","v":3020,"vw":160.23},{"c":159.91,"h":160,"l":159.91,"n":8,"o":160,"t":"2026-10-12T12:15:00Z","v":665,"vw":159.982692},{"c":159.99,"h":159.99,"l":159.91,"n":6,"o":159.91,"t":"2026-10-12T12:20:00Z","v":463,"vw":159.927817},{"c":160,"h":160,"l":160,"n":2,"o":160,"t":"2026-10-12T12:25:00Z","v":102,"vw":160},{"c":160.3,"h":160.3,"l":160,"n":20,"o":160,"t":"2026-10-12T12:45:00Z","v":969,"vw":160.178571},{"c":160.18,"h":160.8049,"l":160.18,"n":5,"o":160.8049,"t":"2026-10-12T13:05:00Z","v":6145,"vw":160.794656},{"c":160.05,"h":160.05,"l":160,"n":6,"o":160,"t":"2026-10-12T13:25:00Z","v":405,"vw":160.037406},{"c":158.88,"h":162,"l":158.02,"n":1611,"o":160.9,"t":"2026-10-12T13:30:00Z","v":120655,"vw":160.261332},{"c":158.515,"h":159.7325,"l":158.075,"n":1042,"o":159.105,"t":"2026-10-12T13:35:00Z","v":64970,"vw":158.807189},{"c":158,"h":159.0422,"l":157.18,"n":1206,"o":158.44,"t":"2026-10-12T13:40:00Z","v":65493,"vw":158.102554},{"c":156.485,"h":158.015,"l":155.5,"n":1447,"o":157.86,"t":"2026-10-12T13:45:00Z","v":70175,"vw":156.294264},{"c":155.44,"h":156.77,"l":154.96,"n":1366,"o":156.485,"t":"2026-10-12T13:50:00Z","v":83238,"vw":155.610788},{"c":154.48,"h":155.58,"l":154.2,"n":1835,"o":155.4325,"t":"2026-10-12T13:55:00Z","v":113573,"vw":154.760524},{"c":154.195,"h":154.9851,"l":153.71,"n":1387,"o":154.57,"t":"2026-10-12T14:00:00Z","v":80453,"vw":154.384783},{"c":153.605,"h":154.48,"l":153.331,"n":975,"o":154.23,"t":"2026-10-12T14:05:00Z","v":49146,"vw":153.870134},{"c":152.9075,"h":153.71,"l":152.77,"n":1451,"o":153.52,"t":"2026-10-12T14:10:00Z","v":65336,"vw":153.149298},{"c":151.705,"h":153.18,"l":151.52,"n":1825,"o":153.01,"t":"2026-10-12T14:15:00Z","v":93582,"vw":152.11617},{"c":152.2,"h":152.205,"l":151.4201,"n":1322,"o":151.73,"t":"2026-10-12T14:20:00Z","v":80157,"vw":151.880141},{"c":153.125,"h":153.15,"l":151.6,"n":1721,"o":152.18,"t":"2026-10-12T14:25:00Z","v":112627,"vw":152.413988},{"c":153.6,"h":153.66,"l":152.8401,"n":1211,"o":153.125,"t":"2026-10-12T14:30:00Z","v":68593,"vw":153.230967},{"c":153.74,"h":154.0781,"l":153.62,"n":747,"o":153.625,"t":"2026-10-12T14:35:00Z","v":35838,"vw":153.865279},{"c":152.4,"h":153.74,"l":152.24,"n":984,"o":153.74,"t":"2026-10-12T14:40:00Z","v":62431,"vw":153.185071},{"c":152.665,"h":153,"l":152.3048,"n":653,"o":152.45,"t":"2026-10-12T14:45:00Z","v":32256,"vw":152.69421},{"c":153.21,"h":153.52,"l":152.645,"n":837,"o":152.72,"t":"2026-10-12T14:50:00Z","v":38656,"vw":153.134122},{"c":153.25,"h":153.8,"l":153.1,"n":954,"o":153.3707,"t":"2026-10-12T14:55:00Z","v":59778,"vw":153.493143},{"c":153.46,"h":153.46,"l":153.06,"n":679,"o":153.11,"t":"2026-10-12T15:00:00Z","v":25195,"vw":153.258741},{"c":153.32,"h":153.67,"l":153.14,"n":681,"o":153.395,"t":"2026-10-12T15:05:00Z","v":22544,"vw":153.426203},{"c":153.31,"h":153.4187,"l":152.81,"n":815,"o":153.16,"t":"2026-10-12T15:10:00Z","v":33901,"vw":153.102044},{"c":153.9081,"h":153.99,"l":153.18,"n":489,"o":153.19,"t":"2026-10-12T15:15:00Z","v":19186,"vw":153.644563},{"c":154.17,"h":154.39,"l":153.8,"n":754,"o":153.94,"t":"2026-10-12T15:20:00Z","v":37490,"vw":154.005637},{"c":154.12,"h":154.4699,"l":154.1,"n":710,"o":154.34,"t":"2026-10-12T15:25:00Z","v":29920,"vw":154.283701},{"c":154,"h":154.1099,"l":153.89,"n":508,"o":154.05,"t":"2026-10-12T15:30:00Z","v":18069,"vw":154.011095},{"c":154.13,"h":154.26,"l":154,"n":674,"o":154.07,"t":"2026-10-12T15:35:00Z","v":26260,"vw":154.099694},{"c":154.115,"h":154.205,"l":154.01,"n":424,"o":154.06,"t":"2026-10-12T15:40:00Z","v":12379,"vw":154.095043},{"c":153.56,"h":154.26,"l":153.56,"n":569,"o":154.1447,"t":"2026-10-12T15:45:00Z","v":27332,"vw":153.806537},{"c":153.63,"h":153.63,"l":153.09,"n":646,"o":153.475,"t":"2026-10-12T15:50:00Z","v":26650,"vw":153.394403},{"c":154.18,"h":154.2299,"l":153.61,"n":663,"o":153.66,"t":"2026-10-12T15:55:00Z","v":31197,"vw":153.88989},{"c":154.24,"h":154.33,"l":153.89,"n":535,"o":154.05,"t":"2026-10-12T16:00:00Z","v":20322,"vw":154.105875},{"c":154.1,"h":154.3,"l":154.0001,"n":395,"o":154.22,"t":"2026-10-12T16:05:00Z","v":16576,"vw":154.166656},{"c":154.38,"h":154.38,"l":154.08,"n":404,"o":154.095,"t":"2026-10-12T16:10:00Z","v":15243,"vw":154.223433},{"c":154.86,"h":155.18,"l":154.29,"n":968,"o":154.29,"t":"2026-10-12T16:15:00Z","v":51405,"vw":154.841229},{"c":154.8,"h":155.04,"l":154.56,"n":552,"o":154.92,"t":"2026-10-12T16:20:00Z","v":26452,"vw":154.814715},{"c":154.83,"h":155.05,"l":154.41,"n":867,"o":154.715,"t":"2026-10-12T16:25:00Z","v":51045,"vw":154.721287},{"c":154.905,"h":155.08,"l":154.8153,"n":598,"o":154.84,"t":"2026-10-12T16:30:00Z","v":42569,"vw":154.985291},{"c":155.49,"h":155.5,"l":154.8,"n":686,"o":154.93,"t":"2026-10-12T16:35:00Z","v":68720,"vw":155.008363},{"c":155.09,"h":155.765,"l":154.83,"n":920,"o":155.41,"t":"2026-10-12T16:40:00Z","v":73482,"vw":155.388943},{"c":154.905,"h":155.11,"l":154.62,"n":333,"o":154.98,"t":"2026-10-12T16:45:00Z","v":12013,"vw":154.879734},{"c":154.74,"h":155.06,"l":154.69,"n":580,"o":154.91,"t":"2026-10-12T16:50:00Z","v":38465,"vw":154.838691},{"c":154.575,"h":154.99,"l":154.46,"n":408,"o":154.704,"t":"2026-10-12T16:55:00Z","v":16800,"vw":154.673901},{"c":155.82,"h":155.93,"l":154.45,"n":948,"o":154.575,"t":"2026-10-12T17:00:00Z","v":53286,"vw":155.196286},{"c":155.09,"h":156.07,"l":155.09,"n":825,"o":155.792,"t":"2026-10-12T17:05:00Z","v":49986,"vw":155.776463},{"c":155.325,"h":155.48,"l":155.05,"n":635,"o":155.125,"t":"2026-10-12T17:10:00Z","v":45709,"vw":155.32738},{"c":155.3962,"h":155.631,"l":155.1285,"n":392,"o":155.235,"t":"2026-10-12T17:15:00Z","v":18277,"vw":155.413809},{"c":155.5899,"h":155.7599,"l":155.38,"n":521,"o":155.46,"t":"2026-10-12T17:20:00Z","v":34692,"vw":155.572125},{"c":155.57,"h":155.61,"l":155.38,"n":408,"o":155.49,"t":"2026-10-12T17:25:00Z","v":19063,"vw":155.52479},{"c":155.74,"h":155.85,"l":155.4301,"n":415,"o":155.58,"t":"2026-10-12T17:30:00Z","v":22404,"vw":155.650364},{"c":156.2,"h":156.2,"l":155.5,"n":658,"o":155.705,"t":"2026-10-12T17:35:00Z","v":36797,"vw":155.894955},{"c":155.725,"h":156.265,"l":155.63,"n":512,"o":156.2,"t":"2026-10-12T17:40:00Z","v":17152,"vw":155.962346},{"c":155.97,"h":156.3899,"l":155.57,"n":753,"o":155.73,"t":"2026-10-12T17:45:00Z","v":38584,"vw":155.982904},{"c":156.12,"h":156.22,"l":155.85,"n":473,"o":155.95,"t":"2026-10-12T17:50:00Z","v":18251,"vw":155.936381},{"c":155.885,"h":156.6,"l":155.8316,"n":597,"o":156.126,"t":"2026-10-12T17:55:00Z","v":75179,"vw":156.388111},{"c":157.175,"h":157.26,"l":155.8141,"n":795,"o":155.895,"t":"2026-10-12T18:00:00Z","v":93240,"vw":156.413335},{"c":157.18,"h":157.4,"l":157,"n":496,"o":157,"t":"2026-10-12T18:05:00Z","v":31149,"vw":157.17177},{"c":157.66,"h":157.72,"l":157.1501,"n":532,"o":157.31,"t":"2026-10-12T18:10:00Z","v":22617,"vw":157.392406},{"c":158.04,"h":158.15,"l":157.5601,"n":559,"o":157.5835,"t":"2026-10-12T18:15:00Z","v":31649,"vw":157.834355},{"c":157.76,"h":158.19,"l":157.74,"n":679,"o":158.13,"t":"2026-10-12T18:20:00Z","v":29710,"vw":157.982224},{"c":158.2,"h":158.29,"l":157.46,"n":626,"o":157.89,"t":"2026-10-12T18:25:00Z","v":28932,"vw":157.888032},{"c":157.53,"h":158.64,"l":157.53,"n":528,"o":158.2,"t":"2026-10-12T18:30:00Z","v":18200,"vw":158.206456},{"c":157.81,"h":157.81,"l":157.4224,"n":517,"o":157.4224,"t":"2026-10-12T18:35:00Z","v":24102,"vw":157.590354},{"c":157.85,"h":158.46,"l":157.68,"n":843,"o":157.7825,"t":"2026-10-12T18:40:00Z","v":64936,"vw":158.016203},{"c":157.23,"h":157.84,"l":157.15,"n":626,"o":157.81,"t":"2026-10-12T18:45:00Z","v":31988,"vw":157.476253},{"c":157.48,"h":157.94,"l":157.1601,"n":645,"o":157.27,"t":"2026-10-12T18:50:00Z","v":45417,"vw":157.555982},{"c":157.09,"h":157.41,"l":156.85,"n":357,"o":157.39,"t":"2026-10-12T18:55:00Z","v":16882,"vw":157.16463},{"c":157,"h":157.4,"l":156.81,"n":650,"o":157.09,"t":"2026-10-12T19:00:00Z","v":28506,"vw":157.102647},{"c":157.37,"h":157.605,"l":156.91,"n":799,"o":157.0784,"t":"2026-10-12T19:05:00Z","v":30121,"vw":157.365528},{"c":157.95,"h":157.95,"l":157.3,"n":735,"o":157.37,"t":"2026-10-12T19:10:00Z","v":49601,"vw":157.588498},{"c":158.59,"h":158.685,"l":157.66,"n":1220,"o":157.78,"t":"2026-10-12T19:15:00Z","v":69809,"vw":158.098146},{"c":158.075,"h":158.705,"l":158,"n":645,"o":158.705,"t":"2026-10-12T19:20:00Z","v":26848,"vw":158.293259},{"c":158.23,"h":158.26,"l":157.97,"n":1007,"o":158.075,"t":"2026-10-12T19:25:00Z","v":48969,"vw":158.157928},{"c":158.61,"h":158.675,"l":158.24,"n":826,"o":158.28,"t":"2026-10-12T19:30:00Z","v":34494,"vw":158.430667},{"c":158.43,"h":158.64,"l":158.37,"n":641,"o":158.55,"t":"2026-10-12T19:35:00Z","v":23925,"vw":158.469761},{"c":158.53,"h":158.58,"l":158.24,"n":1069,"o":158.43,"t":"2026-10-12T19:40:00Z","v":44357,"vw":158.455702},{"c":158.755,"h":158.92,"l":158.2459,"n":1343,"o":158.58,"t":"2026-10-12T19:45:00Z","v":86642,"vw":158.615573},{"c":159.32,"h":159.41,"l":158.78,"n":2234,"o":158.78,"t":"2026-10-12T19:50:00Z","v":132268,"vw":159.246231},{"c":159.82,"h":160.08,"l":158.85,"n":5716,"o":159.27,"t":"2026-10-12T19:55:00Z","v":488311,"vw":159.528771},{"c":159.6,"h":159.93,"l":159.44,"n":118,"o":159.6,"t":"2026-10-12T20:00:00Z","v":923296,"vw":159.929698},{"c":159.2,"h":159.2,"l":159.0483,"n":20,"o":159.0483,"t":"2026-10-12T20:05:00Z","v":294,"vw":159.14297},{"c":156,"h":159.07,"l":155.97,"n":366,"o":159.05,"t":"2026-10-12T20:10:00Z","v":29741,"vw":157.804855},{"c":156,"h":156,"l":155.51,"n":264,"o":156,"t":"2026-10-12T20:15:00Z","v":32343,"vw":155.98611},{"c":156,"h":157,"l":154.88,"n":281,"o":156,"t":"2026-10-12T20:20:00Z","v":34264,"vw":155.771535},{"c":154.8,"h":155.71,"l":154.8,"n":477,"o":155.71,"t":"2026-10-12T20:25:00Z","v":52732,"vw":155.03183},{"c":156.01,"h":157.7,"l":154.8,"n":50,"o":154.8,"t":"2026-10-12T20:30:00Z","v":5840,"vw":155.583474},{"c":155.56,"h":156.8697,"l":155.56,"n":31,"o":156.8697,"t":"2026-10-12T20:35:00Z","v":1488,"vw":155.978212},{"c":155.29,"h":155.66,"l":155.29,"n":54,"o":155.61,"t":"2026-10-12T20:40:00Z","v":2943,"vw":155.525157},{"c":156.051,"h":156.06,"l":155.8,"n":149,"o":155.81,"t":"2026-10-12T20:45:00Z","v":3130,"vw":155.986805},{"c":155.9,"h":155.9,"l":155.76,"n":49,"o":155.9,"t":"2026-10-12T20:50:00Z","v":1258,"vw":155.828435},{"c":155.7503,"h":155.76,"l":155.75,"n":11,"o":155.76,"t":"2026-10-12T21:00:00Z","v":968,"vw":155.753792},{"c":156.23,"h":156.23,"l":156.23,"n":2,"o":156.23,"t":"2026-10-12T21:15:00Z","v":200,"vw":156.23},{"c":156.1,"h":156.1,"l":155.9,"n":15,"o":155.9,"t":"2026-10-12T21:20:00Z","v":512,"vw":155.966667},{"c":155.9,"h":155.9,"l":155.9,"n":5,"o":155.9,"t":"2026-10-12T21:45:00Z","v":353,"vw":155.9},{"c":155.9,"h":155.9,"l":155.9,"n":2,"o":155.9,"t":"2026-10-12T21:50:00Z","v":101,"vw":155.9},{"c":156.6045,"h":156.6045,"l":156.6045,"n":6,"o":156.6045,"t":"2026-10-12T22:10:00Z","v":105,"vw":156.6045},{"c":156.08,"h":156.08,"l":156.08,"n":2,"o":156.08,"t":"2026-10-12T22:15:00Z","v":176,"vw":156.08},{"c":155.99,"h":156.19,"l":155.99,"n":26,"o":156.04,"t":"2026-10-12T22:20:00Z","v":1971,"vw":156.036632},{"c":155.9824,"h":155.9824,"l":155.9824,"n":4,"o":155.9824,"t":"2026-10-12T22:25:00Z","v":246,"vw":155.9824},{"c":155.77,"h":155.9,"l":155.75,"n":13,"o":155.9,"t":"2026-10-12T22:50:00Z","v":1562,"vw":155.799251},{"c":156,"h":156,"l":155.92,"n":21,"o":156,"t":"2026-10-12T23:00:00Z","v":4009,"vw":155.980456},{"c":155.5922,"h":155.95,"l":155.5922,"n":15,"o":155.86,"t":"2026-10-12T23:15:00Z","v":3228,"vw":155.879463},{"c":155.52,"h":155.52,"l":155.52,"n":4,"o":155.52,"t":"2026-10-12T23:25:00Z","v":307,"vw":155.52},{"c":155.5352,"h":155.969,"l":155.52,"n":5,"o":155.969,"t":"2026-10-12T23:30:00Z","v":2614,"vw":155.550989},{"c":156,"h":156,"l":156,"n":2,"o":156,"t":"2026-10-12T23:40:00Z","v":120,"vw":156},{"c":155.94,"h":155.94,"l":155.94,"n":6,"o":155.94,"t":"2026-10-12T23:45:00Z","v":217,"vw":155.94},{"c":155.6255,"h":155.6255,"l":155.52,"n":5,"o":155.52,"t":"2026-10-12T23:50:00Z","v":475,"vw":155.575262},{"c":155.95,"h":155.95,"l":155.95,"n":1,"o":155.95,"t":"2026-10-12T23:55:00Z","v":100,"vw":155.95},{"c":156.61,"h":157,"l":156,"n":626,"o":156.45,"t":"2026-10-13T08:00:00Z","v":8827,"vw":156.72709},{"c":155.1852,"h":155.1852,"l":155.1852,"n":3,"o":155.1852,"t":"2026-10-13T08:10:00Z","v":202,"vw":155.1852},{"c":156.49,"h":156.49,"l":156.49,"n":3,"o":156.49,"t":"2026-10-13T08:55:00Z","v":118,"vw":156.49},{"c":156.5,"h":156.5,"l":156.5,"n":13,"o":156.5,"t":"2026-10-13T09:20:00Z","v":324,"vw":156.5},{"c":156.5,"h":156.5,"l":156.5,"n":2,"o":156.5,"t":"2026-10-13T10:50:00Z","v":200,"vw":156.5},{"c":156.48,"h":156.48,"l":156.48,"n":1,"o":156.48,"t":"2026-10-13T10:55:00Z","v":213,"vw":156.48},{"c":156.11,"h":156.11,"l":156.11,"n":1,"o":156.11,"t":"2026-10-13T11:05:00Z","v":1000,"vw":156.11},{"c":156.48,"h":156.48,"l":156.48,"n":11,"o":156.48,"t":"2026-10-13T11:10:00Z","v":827,"vw":156.48},{"c":156.34,"h":156.4,"l":156.2,"n":17,"o":156.4,"t":"2026-10-13T11:15:00Z","v":697,"vw":156.325},{"c":156.12,"h":156.12,"l":156.12,"n":3,"o":156.12,"t":"2026-10-13T11:20:00Z","v":108,"vw":156.12},{"c":156.3,"h":156.3,"l":156.25,"n":5,"o":156.25,"t":"2026-10-13T11:55:00Z","v":269,"vw":156.277679},{"c":156,"h":156.25,"l":156,"n":45,"o":156.25,"t":"2026-10-13T12:00:00Z","v":1570,"vw":156.093158},{"c":156,"h":156,"l":156,"n":5,"o":156,"t":"2026-10-13T12:05:00Z","v":232,"vw":156},{"c":156.07,"h":156.07,"l":156.07,"n":5,"o":156.07,"t":"2026-10-13T12:30:00Z","v":151,"vw":156.07},{"c":156.0286,"h":156.0286,"l":156.0252,"n":4,"o":156.0252,"t":"2026-10-13T12:35:00Z","v":619,"vw":156.025767},{"c":156.19,"h":156.19,"l":156.19,"n":18,"o":156.19,"t":"2026-10-13T12:45:00Z","v":410,"vw":156.19},{"c":156.0402,"h":156.0402,"l":156.0402,"n":3,"o":156.0402,"t":"2026-10-13T12:50:00Z","v":108,"vw":156.0402},{"c":156.1,"h":156.1,"l":156.1,"n":2,"o":156.1,"t":"2026-10-13T12:55:00Z","v":210,"vw":156.1},{"c":156.25,"h":156.48,"l":156.25,"n":44,"o":156.48,"t":"2026-10-13T13:00:00Z","v":1214,"vw":156.43274},{"c":156.25,"h":156.3,"l":156.25,"n":12,"o":156.3,"t":"2026-10-13T13:05:00Z","v":719,"vw":156.260526},{"c":156.47,"h":156.48,"l":156.34,"n":12,"o":156.34,"t":"2026-10-13T13:10:00Z","v":710,"vw":156.435592},{"c":156.3,"h":156.48,"l":156,"n":16,"o":156,"t":"2026-10-13T13:15:00Z","v":983,"vw":156.317778},{"c":155.5,"h":156.3,"l":155.5,"n":34,"o":156.1,"t":"2026-10-13T13:20:00Z","v":1962,"vw":155.878797},{"c":156.5,"h":156.5,"l":155.11,"n":64,"o":155.5,"t":"2026-10-13T13:25:00Z","v":2603,"vw":155.69373},{"c":158.03,"h":159.77,"l":155.51,"n":1535,"o":155.51,"t":"2026-10-13T13:30:00Z","v":128681,"vw":157.430185},{"c":160.485,"h":160.5,"l":158.015,"n":1441,"o":158.015,"t":"2026-10-13T13:35:00Z","v":73843,"vw":159.686479},{"c":160.865,"h":161.0163,"l":159.98,"n":1084,"o":160.4775,"t":"2026-10-13T13:40:00Z","v":66413,"vw":160.447655},{"c":161.37,"h":161.7849,"l":160.46,"n":1107,"o":160.82,"t":"2026-10-13T13:45:00Z","v":54823,"vw":161.096846},{"c":161.195,"h":161.68,"l":160.39,"n":1160,"o":161.4159,"t":"2026-10-13T13:50:00Z","v":66911,"vw":161.022463},{"c":161.345,"h":161.75,"l":160.8,"n":1078,"o":161.29,"t":"2026-10-13T13:55:00Z","v":65032,"vw":161.337507},{"c":161.655,"h":161.655,"l":160.54,"n":1044,"o":161.19,"t":"2026-10-13T14:00:00Z","v":43134,"vw":161.123344},{"c":162.63,"h":162.63,"l":161.27,"n":1760,"o":161.66,"t":"2026-10-13T14:05:00Z","v":72400,"vw":161.93407},{"c":162.915,"h":163.3,"l":162.03,"n":2019,"o":162.78,"t":"2026-10-13T14:10:00Z","v":115425,"vw":162.662948},{"c":163.8613,"h":164.14,"l":162.88,"n":1470,"o":163,"t":"2026-10-13T14:15:00Z","v":99183,"vw":163.645644},{"c":163.69,"h":164.18,"l":163.31,"n":1417,"o":163.83,"t":"2026-10-13T14:20:00Z","v":78668,"vw":163.780975},{"c":163.13,"h":164.111,"l":163,"n":1059,"o":163.8,"t":"2026-10-13T14:25:00Z","v":57972,"vw":163.490879},{"c":161.605,"h":163.24,"l":161.34,"n":1528,"o":163.05,"t":"2026-10-13T14:30:00Z","v":86563,"vw":162.454293},{"c":162.03,"h":162.04,"l":161.3364,"n":972,"o":161.71,"t":"2026-10-13T14:35:00Z","v":44223,"vw":161.743465},{"c":161.92,"h":162.28,"l":161.67,"n":811,"o":162.05,"t":"2026-10-13T14:40:00Z","v":37686,"vw":161.94772},{"c":161.795,"h":161.93,"l":161.36,"n":554,"o":161.84,"t":"2026-10-13T14:45:00Z","v":22500,"vw":161.683858},{"c":162.165,"h":162.6025,"l":161.69,"n":1066,"o":161.82,"t":"2026-10-13T14:50:00Z","v":57204,"vw":162.159619},{"c":162.39,"h":162.75,"l":162.1601,"n":1031,"o":162.25,"t":"2026-10-13T14:55:00Z","v":47923,"vw":162.408595},{"c":162.72,"h":162.9,"l":162.25,"n":594,"o":162.41,"t":"2026-10-13T15:00:00Z","v":24656,"vw":162.55564},{"c":162.37,"h":162.925,"l":162.37,"n":680,"o":162.57,"t":"2026-10-13T15:05:00Z","v":22731,"vw":162.627976},{"c":161,"h":162.49,"l":160.825,"n":872,"o":162.49,"t":"2026-10-13T15:10:00Z","v":43317,"vw":161.776956},{"c":160.6557,"h":161.005,"l":160.28,"n":861,"o":160.9,"t":"2026-10-13T15:15:00Z","v":34146,"vw":160.608206},{"c":160.6,"h":160.91,"l":160.21,"n":697,"o":160.83,"t":"2026-10-13T15:20:00Z","v":40503,"vw":160.482731},{"c":160.56,"h":160.8,"l":160.3,"n":683,"o":160.72,"t":"2026-10-13T15:25:00Z","v":33007,"vw":160.503394},{"c":159.945,"h":160.595,"l":159.6,"n":956,"o":160.595,"t":"2026-10-13T15:30:00Z","v":55584,"vw":159.92523},{"c":159.411,"h":160.01,"l":159.32,"n":845,"o":159.945,"t":"2026-10-13T15:35:00Z","v":42949,"vw":159.545997},{"c":159.295,"h":159.769,"l":159.02,"n":728,"o":159.51,"t":"2026-10-13T15:40:00Z","v":33451,"vw":159.422995},{"c":158.825,"h":159.27,"l":158.79,"n":746,"o":159.22,"t":"2026-10-13T15:45:00Z","v":28356,"vw":158.942005},{"c":159.12,"h":159.28,"l":158.76,"n":709,"o":158.76,"t":"2026-10-13T15:50:00Z","v":29133,"vw":158.936225},{"c":158.8561,"h":159.3005,"l":158.765,"n":668,"o":159.205,"t":"2026-10-13T15:55:00Z","v":29250,"vw":159.038662},{"c":159.82,"h":160.27,"l":158.955,"n":1234,"o":159,"t":"2026-10-13T16:00:00Z","v":63833,"vw":159.606061},{"c":159.2725,"h":160.0125,"l":159.2725,"n":633,"o":159.98,"t":"2026-10-13T16:05:00Z","v":29293,"vw":159.641515},{"c":159.63,"h":159.829,"l":159.29,"n":486,"o":159.35,"t":"2026-10-13T16:10:00Z","v":20789,"vw":159.572138},{"c":160.24,"h":160.2942,"l":159.39,"n":729,"o":159.725,"t":"2026-10-13T16:15:00Z","v":34961,"vw":159.684111},{"c":159.765,"h":160.24,"l":159.71,"n":445,"o":160.21,"t":"2026-10-13T16:20:00Z","v":18954,"vw":159.971593},{"c":159.04,"h":160,"l":158.89,"n":542,"o":159.7,"t":"2026-10-13T16:25:00Z","v":28908,"vw":159.341456},{"c":158.79,"h":159.12,"l":158.54,"n":780,"o":159.085,"t":"2026-10-13T16:30:00Z","v":54355,"vw":158.804162},{"c":158.725,"h":159.06,"l":158.67,"n":470,"o":158.83,"t":"2026-10-13T16:35:00Z","v":24999,"vw":158.86515},{"c":158.7701,"h":159.072,"l":158.68,"n":599,"o":158.725,"t":"2026-10-13T16:40:00Z","v":32107,"vw":158.842242},{"c":158.5202,"h":158.935,"l":158.23,"n":520,"o":158.85,"t":"2026-10-13T16:45:00Z","v":18125,"vw":158.47391},{"c":158.64,"h":158.82,"l":158.46,"n":549,"o":158.62,"t":"2026-10-13T16:50:00Z","v":22532,"vw":158.637713},{"c":158.72,"h":158.9799,"l":158.51,"n":491,"o":158.59,"t":"2026-10-13T16:55:00Z","v":18045,"vw":158.697873},{"c":158.92,"h":159.0399,"l":158.34,"n":561,"o":158.7225,"t":"2026-10-13T17:00:00Z","v":23780,"vw":158.717611},{"c":158.93,"h":158.93,"l":158.53,"n":476,"o":158.925,"t":"2026-10-13T17:05:00Z","v":17214,"vw":158.774172},{"c":158.33,"h":158.95,"l":158.33,"n":596,"o":158.91,"t":"2026-10-13T17:10:00Z","v":22509,"vw":158.728708},{"c":157.735,"h":158.32,"l":157.735,"n":707,"o":158.32,"t":"2026-10-13T17:15:00Z","v":23760,"vw":158.064981},{"c":157.64,"h":157.9,"l":157.5,"n":635,"o":157.8,"t":"2026-10-13T17:20:00Z","v":19772,"vw":157.664113},{"c":157.7578,"h":157.9699,"l":157.62,"n":676,"o":157.76,"t":"2026-10-13T17:25:00Z","v":23344,"vw":157.759079},{"c":157.6683,"h":157.98,"l":157.4501,"n":626,"o":157.89,"t":"2026-10-13T17:30:00Z","v":22405,"vw":157.71237},{"c":157.945,"h":158.055,"l":157.52,"n":864,"o":157.7281,"t":"2026-10-13T17:35:00Z","v":45826,"vw":157.810677},{"c":157.78,"h":158.22,"l":157.62,"n":672,"o":157.9,"t":"2026-10-13T17:40:00Z","v":32885,"vw":157.882532},{"c":157.31,"h":157.78,"l":157.2,"n":664,"o":157.78,"t":"2026-10-13T17:45:00Z","v":31780,"vw":157.399012},{"c":156.81,"h":157.21,"l":156.5702,"n":932,"o":157.2,"t":"2026-10-13T17:50:00Z","v":30782,"vw":156.790694},{"c":156.845,"h":156.99,"l":156.6001,"n":529,"o":156.858,"t":"2026-10-13T17:55:00Z","v":18100,"vw":156.828101},{"c":157.105,"h":157.16,"l":156.39,"n":675,"o":156.69,"t":"2026-10-13T18:00:00Z","v":28303,"vw":156.776028},{"c":157.883,"h":158.15,"l":156.9,"n":836,"o":157.1,"t":"2026-10-13T18:05:00Z","v":41225,"vw":157.549676},{"c":157.51,"h":158.25,"l":157.51,"n":631,"o":158.13,"t":"2026-10-13T18:10:00Z","v":26701,"vw":157.848428},{"c":157.343,"h":157.77,"l":157.31,"n":526,"o":157.51,"t":"2026-10-13T18:15:00Z","v":20094,"vw":157.483276},{"c":157.75,"h":157.78,"l":157.28,"n":511,"o":157.3,"t":"2026-10-13T18:20:00Z","v":23819,"vw":157.54923},{"c":157.991,"h":158.12,"l":157.61,"n":1808,"o":157.85,"t":"2026-10-13T18:25:00Z","v":60777,"vw":157.888045},{"c":157.82,"h":158.25,"l":157.51,"n":794,"o":158.048,"t":"2026-10-13T18:30:00Z","v":31916,"vw":157.914333},{"c":157.73,"h":157.9379,"l":157.66,"n":415,"o":157.77,"t":"2026-10-13T18:35:00Z","v":19310,"vw":157.797711},{"c":157.94,"h":158.08,"l":157.68,"n":599,"o":157.77,"t":"2026-10-13T18:40:00Z","v":25116,"vw":157.852446},{"c":157.98,"h":158.06,"l":157.705,"n":492,"o":157.88,"t":"2026-10-13T18:45:00Z","v":20611,"vw":157.89069},{"c":157.61,"h":157.91,"l":157.44,"n":627,"o":157.91,"t":"2026-10-13T18:50:00Z","v":21231,"vw":157.632154},{"c":157.4625,"h":157.78,"l":157.31,"n":669,"o":157.74,"t":"2026-10-13T18:55:00Z","v":26913,"vw":157.540993},{"c":157.505,"h":157.67,"l":157.26,"n":617,"o":157.445,"t":"2026-10-13T19:00:00Z","v":22951,"vw":157.46224},{"c":157.43,"h":157.77,"l":157.28,"n":898,"o":157.525,"t":"2026-10-13T19:05:00Z","v":39309,"vw":157.437605},{"c":157.63,"h":157.7884,"l":157.52,"n":647,"o":157.595,"t":"2026-10-13T19:10:00Z","v":26693,"vw":157.648074},{"c":157.45,"h":158.06,"l":157.38,"n":862,"o":157.755,"t":"2026-10-13T19:15:00Z","v":32769,"vw":157.696486},{"c":157.44,"h":157.92,"l":157.42,"n":993,"o":157.42,"t":"2026-10-13T19:20:00Z","v":39454,"vw":157.629452},{"c":157.37,"h":157.68,"l":157.09,"n":1035,"o":157.44,"t":"2026-10-13T19:25:00Z","v":39522,"vw":157.413508},{"c":157.72,"h":158.0133,"l":157.29,"n":1041,"o":157.385,"t":"2026-10-13T19:30:00Z","v":47742,"vw":157.660013},{"c":157.59,"h":158.02,"l":157.5,"n":1042,"o":157.84,"t":"2026-10-13T19:35:00Z","v":42778,"vw":157.689765},{"c":157.17,"h":157.67,"l":157.14,"n":1084,"o":157.52,"t":"2026-10-13T19:40:00Z","v":52875,"vw":157.285169},{"c":156.59,"h":157.3,"l":156.57,"n":1856,"o":157.25,"t":"2026-10-13T19:45:00Z","v":85598,"vw":156.936066},{"c":155.95,"h":156.595,"l":155.79,"n":3109,"o":156.55,"t":"2026-10-13T19:50:00Z","v":139542,"vw":156.059998},{"c":155.1,"h":155.99,"l":154.99,"n":8901,"o":155.99,"t":"2026-10-13T19:55:00Z","v":514871,"vw":155.249265},{"c":155.29,"h":156,"l":155.1,"n":216,"o":155.1,"t":"2026-10-13T20:00:00Z","v":1143542,"vw":155.290647},{"c":155.89,"h":155.89,"l":155.3217,"n":14,"o":155.3217,"t":"2026-10-13T20:05:00Z","v":1121,"vw":155.378873},{"c":155.65,"h":155.9,"l":155.5,"n":17,"o":155.5,"t":"2026-10-13T20:10:00Z","v":979,"vw":155.609729},{"c":155.552,"h":155.552,"l":155.3232,"n":13,"o":155.3232,"t":"2026-10-13T20:15:00Z","v":834,"vw":155.430546},{"c":155.55,"h":155.55,"l":155.55,"n":2,"o":155.55,"t":"2026-10-13T20:20:00Z","v":105,"vw":155.55},{"c":155.6,"h":155.6,"l":155.6,"n":9,"o":155.6,"t":"2026-10-13T20:35:00Z","v":485,"vw":155.6},{"c":155.6,"h":155.6,"l":155.6,"n":3,"o":155.6,"t":"2026-10-13T20:40:00Z","v":106,"vw":155.6},{"c":155.55,"h":155.55,"l":155.55,"n":1,"o":155.55,"t":"2026-10-13T20:50:00Z","v":163,"vw":155.55},{"c":155.83,"h":155.83,"l":155.6,"n":6,"o":155.6,"t":"2026-10-13T21:45:00Z","v":794,"vw":155.632857},{"c":155.89,"h":155.89,"l":155.89,"n":1,"o":155.89,"t":"2026-10-13T21:50:00Z","v":150,"vw":155.89},{"c":155.862,"h":155.862,"l":155.862,"n":2,"o":155.862,"t":"2026-10-13T22:10:00Z","v":104,"vw":155.862},{"c":155.7,"h":155.7,"l":155.7,"n":7,"o":155.7,"t":"2026-10-13T22:35:00Z","v":463,"vw":155.7},{"c":155.63,"h":155.63,"l":155.58,"n":5,"o":155.58,"t":"2026-10-13T22:40:00Z","v":320,"vw":155.596667},{"c":155.58,"h":155.58,"l":155.58,"n":2,"o":155.58,"t":"2026-10-13T22:50:00Z","v":201,"vw":155.58},{"c":155.89,"h":155.89,"l":155.89,"n":1,"o":155.89,"t":"2026-10-13T23:10:00Z","v":100,"vw":155.89},{"c":155.75,"h":155.75,"l":155.75,"n":2,"o":155.75,"t":"2026-10-13T23:20:00Z","v":323,"vw":155.75},{"c":155.6,"h":155.6,"l":155.6,"n":2,"o":155.6,"t":"2026-10-13T23:35:00Z","v":101,"vw":155.6},{"c":155.81,"h":156.43,"l":155.81,"n":119,"o":155.95,"t":"2026-10-14T08:00:00Z","v":2266,"vw":156.015621},{"c":156.2,"h":156.2,"l":156.11,"n":8,"o":156.11,"t":"2026-10-14T08:10:00Z","v":456,"vw":156.138571},{"c":155.75,"h":155.75,"l":155.75,"n":19,"o":155.75,"t":"2026-10-14T10:00:00Z","v":547,"vw":155.75},{"c":155.48,"h":155.48,"l":155.48,"n":2,"o":155.48,"t":"2026-10-14T10:20:00Z","v":351,"vw":155.48},{"c":155.5,"h":155.5,"l":155.5,"n":16,"o":155.5,"t":"2026-10-14T10:45:00Z","v":548,"vw":155.5},{"c":155.5,"h":155.7,"l":155.5,"n":17,"o":155.7,"t":"2026-10-14T11:00:00Z","v":432,"vw":155.588889},{"c":155.35,"h":155.35,"l":155.1953,"n":10,"o":155.1953,"t":"2026-10-14T11:05:00Z","v":405,"vw":155.298433},{"c":155.25,"h":155.25,"l":155.25,"n":2,"o":155.25,"t":"2026-10-14T11:15:00Z","v":251,"vw":155.25},{"c":155.1644,"h":155.1644,"l":155.1644,"n":2,"o":155.1644,"t":"2026-10-14T11:25:00Z","v":101,"vw":155.1644},{"c":155.5,"h":155.5,"l":155.5,"n":2,"o":155.5,"t":"2026-10-14T11:45:00Z","v":106,"vw":155.5},{"c":155.31,"h":155.31,"l":155.31,"n":2,"o":155.31,"t":"2026-10-14T12:05:00Z","v":583,"vw":155.31},{"c":155.5,"h":155.5,"l":155.5,"n":5,"o":155.5,"t":"2026-10-14T12:20:00Z","v":281,"vw":155.5},{"c":153.97,"h":154.01,"l":153.33,"n":87,"o":154,"t":"2026-10-14T12:35:00Z","v":4577,"vw":153.713733},{"c":153.5,"h":153.9407,"l":153.5,"n":36,"o":153.5,"t":"2026-10-14T12:40:00Z","v":2121,"vw":153.530342},{"c":154,"h":154.8632,"l":153.9,"n":12,"o":154.8632,"t":"2026-10-14T12:45:00Z","v":1339,"vw":154.099567},{"c":153.8,"h":154.0199,"l":153.41,"n":20,"o":153.41,"t":"2026-10-14T12:55:00Z","v":1314,"vw":153.658255},{"c":153.58,"h":154,"l":153.47,"n":9,"o":154,"t":"2026-10-14T13:05:00Z","v":1780,"vw":153.857057},{"c":153.4,"h":153.77,"l":153.4,"n":34,"o":153.77,"t":"2026-10-14T13:25:00Z","v":605,"vw":153.664286},{"c":153.635,"h":154.7699,"l":152,"n":1177,"o":154.15,"t":"2026-10-14T13:30:00Z","v":76864,"vw":153.146714},{"c":153.97,"h":154.08,"l":152.21,"n":1056,"o":153.625,"t":"2026-10-14T13:35:00Z","v":60506,"vw":153.049043},{"c":154.74,"h":154.82,"l":152.8801,"n":933,"o":153.97,"t":"2026-10-14T13:40:00Z","v":56733,"vw":153.893331},{"c":156.1,"h":156.37,"l":154.58,"n":1153,"o":154.58,"t":"2026-10-14T13:45:00Z","v":59930,"vw":155.833218},{"c":155.655,"h":156.235,"l":155.05,"n":977,"o":156.235,"t":"2026-10-14T13:50:00Z","v":41253,"vw":155.515513},{"c":154.535,"h":155.6899,"l":154.08,"n":836,"o":155.54,"t":"2026-10-14T13:55:00Z","v":30718,"vw":154.836514},{"c":153.4735,"h":154.8916,"l":153.4,"n":1108,"o":154.525,"t":"2026-10-14T14:00:00Z","v":40450,"vw":154.066543},{"c":153.14,"h":153.7399,"l":152.97,"n":1041,"o":153.7,"t":"2026-10-14T14:05:00Z","v":62857,"vw":153.348734},{"c":152.44,"h":153,"l":152.18,"n":1141,"o":153,"t":"2026-10-14T14:10:00Z","v":56587,"vw":152.660468},{"c":152.36,"h":152.7399,"l":152.06,"n":950,"o":152.48,"t":"2026-10-14T14:15:00Z","v":68718,"vw":152.474959},{"c":152.43,"h":152.43,"l":151.84,"n":896,"o":152.1935,"t":"2026-10-14T14:20:00Z","v":38847,"vw":152.043684},{"c":151.845,"h":152.4158,"l":151.555,"n":1019,"o":152.36,"t":"2026-10-14T14:25:00Z","v":50820,"vw":152.026856},{"c":152.47,"h":152.54,"l":151.6,"n":1051,"o":151.84,"t":"2026-10-14T14:30:00Z","v":58895,"vw":151.905255},{"c":152.3,"h":153.05,"l":152.24,"n":655,"o":152.47,"t":"2026-10-14T14:35:00Z","v":32032,"vw":152.651693},{"c":152.63,"h":152.7699,"l":152.15,"n":746,"o":152.295,"t":"2026-10-14T14:40:00Z","v":38637,"vw":152.443988},{"c":152.87,"h":153.54,"l":152.57,"n":602,"o":152.57,"t":"2026-10-14T14:45:00Z","v":25864,"vw":153.169989},{"c":152.49,"h":152.956,"l":152.35,"n":580,"o":152.78,"t":"2026-10-14T14:50:00Z","v":28332,"vw":152.598945},{"c":152.72,"h":153.12,"l":152.325,"n":751,"o":152.395,"t":"2026-10-14T14:55:00Z","v":40938,"vw":152.55282},{"c":151.49,"h":152.88,"l":151.38,"n":862,"o":152.875,"t":"2026-10-14T15:00:00Z","v":34612,"vw":151.949789},{"c":151.06,"h":151.5,"l":150.9,"n":1086,"o":151.43,"t":"2026-10-14T15:05:00Z","v":50337,"vw":151.134611},{"c":150.925,"h":151.06,"l":150.48,"n":1047,"o":151.06,"t":"2026-10-14T15:10:00Z","v":53823,"vw":150.752695},{"c":151.55,"h":151.75,"l":150.86,"n":875,"o":151.0299,"t":"2026-10-14T15:15:00Z","v":40489,"vw":151.205933},{"c":151.25,"h":151.72,"l":151.18,"n":529,"o":151.3,"t":"2026-10-14T15:20:00Z","v":20910,"vw":151.343208},{"c":151,"h":151.2,"l":150.92,"n":617,"o":151.12,"t":"2026-10-14T15:25:00Z","v":24571,"vw":151.023414},{"c":150.47,"h":151.02,"l":150.4,"n":841,"o":150.97,"t":"2026-10-14T15:30:00Z","v":40917,"vw":150.704708},{"c":150.625,"h":150.855,"l":150.29,"n":508,"o":150.64,"t":"2026-10-14T15:35:00Z","v":16425,"vw":150.571426},{"c":150.18,"h":150.78,"l":150.0659,"n":626,"o":150.686,"t":"2026-10-14T15:40:00Z","v":37952,"vw":150.47348},{"c":150.405,"h":150.62,"l":150.18,"n":615,"o":150.18,"t":"2026-10-14T15:45:00Z","v":26663,"vw":150.428579},{"c":150.165,"h":150.48,"l":149.99,"n":887,"o":150.405,"t":"2026-10-14T15:50:00Z","v":34343,"vw":150.130678},{"c":150.18,"h":150.36,"l":149.95,"n":676,"o":150.205,"t":"2026-10-14T15:55:00Z","v":31492,"vw":150.154835},{"c":150.09,"h":150.7455,"l":149.97,"n":853,"o":150.075,"t":"2026-10-14T16:00:00Z","v":51811,"vw":150.324608},{"c":151.4,"h":151.65,"l":150.09,"n":739,"o":150.09,"t":"2026-10-14T16:05:00Z","v":42765,"vw":151.122816},{"c":151.11,"h":151.695,"l":150.6,"n":663,"o":151.35,"t":"2026-10-14T16:10:00Z","v":30453,"vw":151.227348},{"c":151.27,"h":151.34,"l":150.801,"n":591,"o":150.96,"t":"2026-10-14T16:15:00Z","v":35704,"vw":151.02652},{"c":150.87,"h":151.37,"l":150.6792,"n":675,"o":151.12,"t":"2026-10-14T16:20:00Z","v":27594,"vw":150.946067},{"c":150.96,"h":151.14,"l":150.85,"n":586,"o":150.875,"t":"2026-10-14T16:25:00Z","v":25186,"vw":150.98242},{"c":150.71,"h":150.96,"l":150.43,"n":545,"o":150.8,"t":"2026-10-14T16:30:00Z","v":18402,"vw":150.625602},{"c":151,"h":151.1099,"l":150.6,"n":588,"o":150.94,"t":"2026-10-14T16:35:00Z","v":29121,"vw":150.817965},{"c":150.79,"h":151.3,"l":150.73,"n":769,"o":151.0592,"t":"2026-10-14T16:40:00Z","v":40134,"vw":150.993273},{"c":150.95,"h":151.1,"l":150.64,"n":446,"o":150.89,"t":"2026-10-14T16:45:00Z","v":19596,"vw":150.90889},{"c":150.71,"h":150.99,"l":150.49,"n":489,"o":150.93,"t":"2026-10-14T16:50:00Z","v":23376,"vw":150.767613},{"c":151.09,"h":151.15,"l":150.62,"n":439,"o":150.67,"t":"2026-10-14T16:55:00Z","v":22055,"vw":150.839344},{"c":151.155,"h":151.375,"l":150.99,"n":549,"o":151,"t":"2026-10-14T17:00:00Z","v":22375,"vw":151.128616},{"c":150.77,"h":151.06,"l":150.67,"n":375,"o":151.06,"t":"2026-10-14T17:05:00Z","v":11240,"vw":150.824538},{"c":150.705,"h":150.77,"l":150.45,"n":417,"o":150.7,"t":"2026-10-14T17:10:00Z","v":19758,"vw":150.580579},{"c":150.73,"h":150.735,"l":150.56,"n":334,"o":150.65,"t":"2026-10-14T17:15:00Z","v":12632,"vw":150.679899},{"c":150.75,"h":150.86,"l":150.42,"n":481,"o":150.735,"t":"2026-10-14T17:20:00Z","v":17203,"vw":150.589404},{"c":150.1225,"h":150.95,"l":150,"n":534,"o":150.825,"t":"2026-10-14T17:25:00Z","v":28965,"vw":150.256394},{"c":150.57,"h":150.81,"l":150.105,"n":405,"o":150.105,"t":"2026-10-14T17:30:00Z","v":18530,"vw":150.531868},{"c":150,"h":150.64,"l":150,"n":469,"o":150.64,"t":"2026-10-14T17:35:00Z","v":13331,"vw":150.230924},{"c":150.0289,"h":150.15,"l":149.95,"n":476,"o":150.001,"t":"2026-10-14T17:40:00Z","v":17497,"vw":150.037302},{"c":150.205,"h":150.27,"l":149.9,"n":623,"o":150.0363,"t":"2026-10-14T17:45:00Z","v":19864,"vw":150.030826},{"c":150.105,"h":150.17,"l":149.88,"n":441,"o":150.13,"t":"2026-10-14T17:50:00Z","v":17126,"vw":150.031948},{"c":149.755,"h":150.2,"l":149.61,"n":568,"o":150.11,"t":"2026-10-14T17:55:00Z","v":24883,"vw":149.915734},{"c":149.825,"h":149.97,"l":149.37,"n":784,"o":149.69,"t":"2026-10-14T18:00:00Z","v":49220,"vw":149.556937},{"c":149.345,"h":150,"l":149.31,"n":536,"o":149.825,"t":"2026-10-14T18:05:00Z","v":18359,"vw":149.712176},{"c":149.485,"h":149.57,"l":149.02,"n":610,"o":149.32,"t":"2026-10-14T18:10:00Z","v":26996,"vw":149.324795},{"c":149.5,"h":149.57,"l":149.27,"n":529,"o":149.54,"t":"2026-10-14T18:15:00Z","v":24488,"vw":149.407679},{"c":149.1,"h":149.56,"l":149.05,"n":421,"o":149.56,"t":"2026-10-14T18:20:00Z","v":11543,"vw":149.3309},{"c":149.03,"h":149.15,"l":148.8301,"n":637,"o":149.1,"t":"2026-10-14T18:25:00Z","v":30521,"vw":148.975202},{"c":149.05,"h":149.1058,"l":148.8,"n":501,"o":148.94,"t":"2026-10-14T18:30:00Z","v":20398,"vw":148.949753},{"c":148.9893,"h":149.15,"l":148.86,"n":485,"o":149.065,"t":"2026-10-14T18:35:00Z","v":20242,"vw":149.039677},{"c":148.9466,"h":149.08,"l":148.7681,"n":536,"o":148.98,"t":"2026-10-14T18:40:00Z","v":17372,"vw":148.925312},{"c":149.104,"h":149.2,"l":148.9638,"n":553,"o":149.01,"t":"2026-10-14T18:45:00Z","v":19146,"vw":149.108144},{"c":149.26,"h":149.47,"l":149.08,"n":568,"o":149.135,"t":"2026-10-14T18:50:00Z","v":23575,"vw":149.258744},{"c":149.171,"h":149.42,"l":149.09,"n":397,"o":149.265,"t":"2026-10-14T18:55:00Z","v":15425,"vw":149.266056},{"c":148.915,"h":149.15,"l":148.6,"n":842,"o":149.15,"t":"2026-10-14T19:00:00Z","v":39258,"vw":148.804251},{"c":149.0938,"h":149.29,"l":148.77,"n":753,"o":148.93,"t":"2026-10-14T19:05:00Z","v":34856,"vw":148.963858},{"c":149.26,"h":149.565,"l":149.04,"n":877,"o":149.16,"t":"2026-10-14T19:10:00Z","v":56765,"vw":149.304471},{"c":149.51,"h":149.51,"l":149.035,"n":666,"o":149.35,"t":"2026-10-14T19:15:00Z","v":36333,"vw":149.167995},{"c":149.392,"h":149.7,"l":149.392,"n":670,"o":149.49,"t":"2026-10-14T19:20:00Z","v":34080,"vw":149.510262},{"c":149.07,"h":149.37,"l":148.98,"n":715,"o":149.37,"t":"2026-10-14T19:25:00Z","v":28697,"vw":149.192044},{"c":149.065,"h":149.2445,"l":148.96,"n":1140,"o":149.05,"t":"2026-10-14T19:30:00Z","v":46387,"vw":149.083783},{"c":148.83,"h":149.14,"l":148.78,"n":989,"o":149.09,"t":"2026-10-14T19:35:00Z","v":40039,"vw":148.953042},{"c":148.77,"h":149.07,"l":148.71,"n":1343,"o":148.8289,"t":"2026-10-14T19:40:00Z","v":82360,"vw":148.839737},{"c":148.82,"h":149.035,"l":148.465,"n":1347,"o":148.78,"t":"2026-10-14T19:45:00Z","v":50450,"vw":148.645522},{"c":148.83,"h":148.9203,"l":148.5,"n":1948,"o":148.9203,"t":"2026-10-14T19:50:00Z","v":105577,"vw":148.677119},{"c":148.525,"h":149.095,"l":148.46,"n":5935,"o":148.85,"t":"2026-10-14T19:55:00Z","v":355147,"vw":148.753424},{"c":148,"h":149.23,"l":148,"n":172,"o":149.23,"t":"2026-10-14T20:00:00Z","v":423158,"vw":148.599374},{"c":148.54,"h":148.54,"l":147.8,"n":124,"o":148.03,"t":"2026-10-14T20:05:00Z","v":11378,"vw":148.000459},{"c":148.31,"h":148.31,"l":148.31,"n":7,"o":148.31,"t":"2026-10-14T20:15:00Z","v":1887,"vw":148.31},{"c":148.4,"h":148.45,"l":148.4,"n":8,"o":148.4,"t":"2026-10-14T20:20:00Z","v":3649,"vw":148.408437},{"c":148,"h":148.21,"l":148,"n":11,"o":148.21,"t":"2026-10-14T20:25:00Z","v":715,"vw":148.132314},{"c":149.18,"h":149.18,"l":149.18,"n":3,"o":149.18,"t":"2026-10-14T20:30:00Z","v":340,"vw":149.18},{"c":148.6,"h":148.6,"l":148.6,"n":3,"o":148.6,"t":"2026-10-14T20:35:00Z","v":120,"vw":148.6},{"c":148.6,"h":148.6,"l":148.6,"n":4,"o":148.6,"t":"2026-10-14T20:45:00Z","v":151,"vw":148.6},{"c":148.58,"h":148.58,"l":148.54,"n":5,"o":148.54,"t":"2026-10-14T21:05:00Z","v":400,"vw":148.56},{"c":147.9775,"h":148.128,"l":147.9775,"n":45,"o":148.01,"t":"2026-10-14T21:30:00Z","v":793,"vw":148.02325},{"c":147.8,"h":147.8,"l":147.8,"n":12,"o":147.8,"t":"2026-10-14T21:40:00Z","v":451,"vw":147.8},{"c":148.3999,"h":148.3999,"l":147.7981,"n":10,"o":147.7981,"t":"2026-10-14T21:45:00Z","v":601,"vw":148.143269},{"c":148.12,"h":148.12,"l":147.77,"n":11,"o":147.77,"t":"2026-10-14T21:50:00Z","v":1669,"vw":148.058398},{"c":148.1,"h":148.1,"l":148.1,"n":4,"o":148.1,"t":"2026-10-14T22:10:00Z","v":106,"vw":148.1},{"c":147.64,"h":147.64,"l":147.64,"n":12,"o":147.64,"t":"2026-10-14T22:15:00Z","v":146,"vw":147.64},{"c":147.61,"h":147.62,"l":147.61,"n":13,"o":147.62,"t":"2026-10-14T22:20:00Z","v":755,"vw":147.611992},{"c":147.5,"h":147.5,"l":147.25,"n":5,"o":147.25,"t":"2026-10-14T22:25:00Z","v":433,"vw":147.4375},{"c":147.15,"h":147.15,"l":147.15,"n":2,"o":147.15,"t":"2026-10-14T22:30:00Z","v":175,"vw":147.15},{"c":147.8,"h":147.8,"l":147.49,"n":11,"o":147.49,"t":"2026-10-14T22:35:00Z","v":819,"vw":147.68777},{"c":147.74,"h":147.74,"l":147.74,"n":5,"o":147.74,"t":"2026-10-14T22:40:00Z","v":202,"vw":147.74},{"c":147.15,"h":147.36,"l":147.15,"n":10,"o":147.36,"t":"2026-10-14T22:45:00Z","v":327,"vw":147.255},{"c":147.3,"h":147.3,"l":147.15,"n":4,"o":147.15,"t":"2026-10-14T22:50:00Z","v":203,"vw":147.225},{"c":147.25,"h":147.25,"l":147.25,"n":7,"o":147.25,"t":"2026-10-14T22:55:00Z","v":197,"vw":147.25},{"c":147.13,"h":147.2106,"l":147.13,"n":5,"o":147.2106,"t":"2026-10-14T23:00:00Z","v":210,"vw":147.1703},{"c":147.13,"h":147.13,"l":147.13,"n":9,"o":147.13,"t":"2026-10-14T23:05:00Z","v":254,"vw":147.13},{"c":147.44,"h":147.44,"l":147.2,"n":9,"o":147.2,"t":"2026-10-14T23:10:00Z","v":1357,"vw":147.384364},{"c":147.43,"h":147.65,"l":147.43,"n":12,"o":147.65,"t":"2026-10-14T23:15:00Z","v":315,"vw":147.54},{"c":146.82,"h":146.986,"l":146.82,"n":27,"o":146.88,"t":"2026-10-14T23:35:00Z","v":1043,"vw":146.880175},{"c":146.6,"h":146.82,"l":146.6,"n":16,"o":146.82,"t":"2026-10-14T23:40:00Z","v":849,"vw":146.656848},{"c":146.89,"h":147.65,"l":146.89,"n":24,"o":147.65,"t":"2026-10-14T23:45:00Z","v":880,"vw":147.086},{"c":146.6,"h":146.61,"l":146.55,"n":15,"o":146.61,"t":"2026-10-14T23:50:00Z","v":919,"vw":146.565855},{"c":146.5,"h":147.4,"l":146.5,"n":132,"o":146.75,"t":"2026-10-15T08:00:00Z","v":2136,"vw":146.789506},{"c":146.02,"h":146.02,"l":146.02,"n":2,"o":146.02,"t":"2026-10-15T08:30:00Z","v":175,"vw":146.02},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-15T09:10:00Z","v":274,"vw":146.5},{"c":146.25,"h":146.25,"l":146.1,"n":33,"o":146.1,"t":"2026-10-15T09:20:00Z","v":662,"vw":146.1375},{"c":146.33,"h":146.33,"l":146.17,"n":3,"o":146.17,"t":"2026-10-15T09:55:00Z","v":334,"vw":146.24015},{"c":145.84,"h":145.84,"l":145.84,"n":71,"o":145.84,"t":"2026-10-15T10:45:00Z","v":554,"vw":145.84},{"c":145.33,"h":145.5,"l":145.33,"n":35,"o":145.5,"t":"2026-10-15T10:55:00Z","v":1349,"vw":145.445909},{"c":145.83,"h":145.83,"l":145.83,"n":35,"o":145.83,"t":"2026-10-15T11:00:00Z","v":1000,"vw":145.83},{"c":145.35,"h":145.56,"l":145.35,"n":32,"o":145.56,"t":"2026-10-15T11:05:00Z","v":503,"vw":145.42},{"c":145.5,"h":145.5,"l":145.1,"n":39,"o":145.22,"t":"2026-10-15T11:10:00Z","v":1408,"vw":145.245172},{"c":146.2706,"h":146.2706,"l":145.316,"n":34,"o":145.8547,"t":"2026-10-15T11:15:00Z","v":2445,"vw":145.567319},{"c":145.7,"h":145.7,"l":145.7,"n":8,"o":145.7,"t":"2026-10-15T11:20:00Z","v":237,"vw":145.7},{"c":145.61,"h":145.61,"l":145.61,"n":7,"o":145.61,"t":"2026-10-15T11:25:00Z","v":128,"vw":145.61},{"c":145.02,"h":145.02,"l":145.02,"n":2,"o":145.02,"t":"2026-10-15T11:35:00Z","v":270,"vw":145.02},{"c":145.71,"h":145.71,"l":145.71,"n":5,"o":145.71,"t":"2026-10-15T11:40:00Z","v":162,"vw":145.71},{"c":146.18,"h":146.5,"l":146,"n":20,"o":146,"t":"2026-10-15T11:45:00Z","v":718,"vw":146.234545},{"c":145.6429,"h":146.13,"l":145.6429,"n":6,"o":145.92,"t":"2026-10-15T11:50:00Z","v":483,"vw":145.933664},{"c":145.57,"h":145.57,"l":145.57,"n":2,"o":145.57,"t":"2026-10-15T11:55:00Z","v":106,"vw":145.57},{"c":145.52,"h":145.6154,"l":145.52,"n":23,"o":145.6154,"t":"2026-10-15T12:00:00Z","v":568,"vw":145.5677},{"c":145.78,"h":145.78,"l":145.78,"n":4,"o":145.78,"t":"2026-10-15T12:05:00Z","v":123,"vw":145.78},{"c":145.8466,"h":145.8466,"l":145.8466,"n":4,"o":145.8466,"t":"2026-10-15T12:15:00Z","v":154,"vw":145.8466},{"c":145.2094,"h":145.2094,"l":145.2094,"n":5,"o":145.2094,"t":"2026-10-15T12:20:00Z","v":206,"vw":145.2094},{"c":146,"h":146,"l":146,"n":24,"o":146,"t":"2026-10-15T12:25:00Z","v":8173,"vw":146},{"c":145.4559,"h":146,"l":145.4559,"n":19,"o":146,"t":"2026-10-15T12:30:00Z","v":560,"vw":145.591925},{"c":145.54,"h":145.58,"l":145.48,"n":24,"o":145.48,"t":"2026-10-15T12:35:00Z","v":968,"vw":145.526667},{"c":145.54,"h":145.54,"l":145.54,"n":5,"o":145.54,"t":"2026-10-15T12:40:00Z","v":111,"vw":145.54},{"c":145.55,"h":145.6,"l":145.5,"n":24,"o":145.6,"t":"2026-10-15T12:45:00Z","v":1027,"vw":145.536928},{"c":146.0875,"h":146.13,"l":146.0875,"n":18,"o":146.13,"t":"2026-10-15T12:50:00Z","v":365,"vw":146.10875},{"c":145.97,"h":145.97,"l":145.85,"n":5,"o":145.85,"t":"2026-10-15T12:55:00Z","v":211,"vw":145.91},{"c":145.46,"h":145.46,"l":145.46,"n":9,"o":145.46,"t":"2026-10-15T13:00:00Z","v":141,"vw":145.46},{"c":145.3473,"h":145.46,"l":145.3443,"n":12,"o":145.3443,"t":"2026-10-15T13:05:00Z","v":368,"vw":145.388625},{"c":146,"h":146,"l":145.57,"n":29,"o":145.62,"t":"2026-10-15T13:25:00Z","v":849,"vw":145.73},{"c":148.3071,"h":148.61,"l":145.5101,"n":1440,"o":146.42,"t":"2026-10-15T13:30:00Z","v":90604,"vw":146.793957},{"c":148.3,"h":148.9215,"l":147.02,"n":1182,"o":148.085,"t":"2026-10-15T13:35:00Z","v":64766,"vw":148.01679},{"c":147.255,"h":148.51,"l":147.12,"n":936,"o":148.344,"t":"2026-10-15T13:40:00Z","v":53693,"vw":147.850458},{"c":151.19,"h":151.54,"l":147.27,"n":1553,"o":147.27,"t":"2026-10-15T13:45:00Z","v":79547,"vw":149.779923},{"c":149.875,"h":151.675,"l":149.58,"n":1560,"o":151.205,"t":"2026-10-15T13:50:00Z","v":83414,"vw":150.672248},{"c":150.71,"h":150.79,"l":149.6,"n":1336,"o":150.15,"t":"2026-10-15T13:55:00Z","v":53305,"vw":150.239393},{"c":151.46,"h":151.95,"l":150.51,"n":1356,"o":150.71,"t":"2026-10-15T14:00:00Z","v":72334,"vw":151.289676},{"c":152.47,"h":152.675,"l":151.22,"n":1304,"o":151.23,"t":"2026-10-15T14:05:00Z","v":66484,"vw":152.108815},{"c":153.73,"h":153.8,"l":152.665,"n":2357,"o":152.7,"t":"2026-10-15T14:10:00Z","v":131761,"vw":153.171359},{"c":153.5,"h":154.49,"l":153.1664,"n":1194,"o":153.735,"t":"2026-10-15T14:15:00Z","v":54526,"vw":153.683767},{"c":154.215,"h":154.215,"l":153.26,"n":928,"o":153.575,"t":"2026-10-15T14:20:00Z","v":39827,"vw":153.822227},{"c":153.58,"h":154.6,"l":153.58,"n":1310,"o":154.215,"t":"2026-10-15T14:25:00Z","v":61018,"vw":154.221838},{"c":154.53,"h":154.7372,"l":153.43,"n":960,"o":153.72,"t":"2026-10-15T14:30:00Z","v":39871,"vw":154.370801},{"c":154.7251,"h":154.9,"l":153.78,"n":1013,"o":154.54,"t":"2026-10-15T14:35:00Z","v":48207,"vw":154.333735},{"c":154.76,"h":155.5,"l":154.55,"n":1042,"o":154.725,"t":"2026-10-15T14:40:00Z","v":57851,"vw":154.99599},{"c":154.795,"h":155,"l":154.4503,"n":932,"o":154.73,"t":"2026-10-15T14:45:00Z","v":40498,"vw":154.699105},{"c":155.53,"h":155.7477,"l":154.43,"n":1101,"o":154.9325,"t":"2026-10-15T14:50:00Z","v":41216,"vw":155.048256},{"c":155.89,"h":156.36,"l":155.31,"n":1558,"o":155.53,"t":"2026-10-15T14:55:00Z","v":81695,"vw":155.982336},{"c":155.9,"h":156.01,"l":155.4301,"n":989,"o":155.865,"t":"2026-10-15T15:00:00Z","v":61205,"vw":155.754791},{"c":156.58,"h":156.59,"l":155.68,"n":820,"o":155.78,"t":"2026-10-15T15:05:00Z","v":32560,"vw":156.228299},{"c":156.64,"h":157,"l":156.46,"n":934,"o":156.5713,"t":"2026-10-15T15:10:00Z","v":34830,"vw":156.745664},{"c":156.7875,"h":156.97,"l":156.5,"n":735,"o":156.69,"t":"2026-10-15T15:15:00Z","v":32756,"vw":156.721042},{"c":156.89,"h":156.95,"l":156.66,"n":700,"o":156.8,"t":"2026-10-15T15:20:00Z","v":27743,"vw":156.803427},{"c":156.93,"h":157.11,"l":156.53,"n":753,"o":156.89,"t":"2026-10-15T15:25:00Z","v":29104,"vw":156.815895},{"c":156.93,"h":156.945,"l":156.29,"n":604,"o":156.945,"t":"2026-10-15T15:30:00Z","v":21972,"vw":156.632575},{"c":157.02,"h":157.39,"l":156.59,"n":668,"o":156.95,"t":"2026-10-15T15:35:00Z","v":23043,"vw":157.009587},{"c":156.775,"h":157.15,"l":156.46,"n":704,"o":157.05,"t":"2026-10-15T15:40:00Z","v":34852,"vw":156.889837},{"c":156.275,"h":156.635,"l":156.04,"n":625,"o":156.6,"t":"2026-10-15T15:45:00Z","v":27027,"vw":156.300777},{"c":156.1,"h":156.3034,"l":155.64,"n":918,"o":156.22,"t":"2026-10-15T15:50:00Z","v":63996,"vw":155.941503},{"c":157.0944,"h":157.0944,"l":155.85,"n":766,"o":156.2,"t":"2026-10-15T15:55:00Z","v":46509,"vw":156.352484},{"c":156.14,"h":157.04,"l":156.14,"n":516,"o":157.04,"t":"2026-10-15T16:00:00Z","v":16921,"vw":156.60909},{"c":156.49,"h":156.49,"l":156.19,"n":452,"o":156.2819,"t":"2026-10-15T16:05:00Z","v":12128,"vw":156.297799},{"c":156.67,"h":156.83,"l":156.28,"n":491,"o":156.39,"t":"2026-10-15T16:10:00Z","v":29019,"vw":156.465784},{"c":156.185,"h":157,"l":156.14,"n":616,"o":156.7007,"t":"2026-10-15T16:15:00Z","v":29331,"vw":156.76394},{"c":155.3,"h":156.32,"l":155.3,"n":624,"o":156.22,"t":"2026-10-15T16:20:00Z","v":28673,"vw":155.636293},{"c":155.14,"h":155.45,"l":155.13,"n":479,"o":155.3,"t":"2026-10-15T16:25:00Z","v":21245,"vw":155.295213},{"c":155.21,"h":155.31,"l":154.8301,"n":499,"o":155,"t":"2026-10-15T16:30:00Z","v":17203,"vw":155.096052},{"c":155.195,"h":155.55,"l":155.09,"n":494,"o":155.2,"t":"2026-10-15T16:35:00Z","v":21101,"vw":155.255668},{"c":155.2,"h":155.32,"l":154.9,"n":594,"o":155.15,"t":"2026-10-15T16:40:00Z","v":46715,"vw":155.089077},{"c":155.14,"h":155.54,"l":155.05,"n":365,"o":155.185,"t":"2026-10-15T16:45:00Z","v":12654,"vw":155.216899},{"c":155.03,"h":155.12,"l":154.7,"n":356,"o":154.97,"t":"2026-10-15T16:50:00Z","v":15593,"vw":154.902365},{"c":155.585,"h":155.585,"l":155.12,"n":483,"o":155.12,"t":"2026-10-15T16:55:00Z","v":15989,"vw":155.342369},{"c":155.71,"h":155.75,"l":155.27,"n":469,"o":155.59,"t":"2026-10-15T17:00:00Z","v":15985,"vw":155.543012},{"c":155.93,"h":155.93,"l":155.5501,"n":315,"o":155.68,"t":"2026-10-15T17:05:00Z","v":11092,"vw":155.713595},{"c":156.465,"h":156.5099,"l":155.86,"n":576,"o":155.93,"t":"2026-10-15T17:10:00Z","v":27075,"vw":156.230206},{"c":156.355,"h":156.58,"l":156.27,"n":458,"o":156.418,"t":"2026-10-15T17:15:00Z","v":18815,"vw":156.414459},{"c":156.46,"h":156.62,"l":156.23,"n":351,"o":156.375,"t":"2026-10-15T17:20:00Z","v":15968,"vw":156.389055},{"c":156.4,"h":156.575,"l":156.15,"n":360,"o":156.435,"t":"2026-10-15T17:25:00Z","v":14388,"vw":156.440231},{"c":156.93,"h":157,"l":156.335,"n":454,"o":156.335,"t":"2026-10-15T17:30:00Z","v":18422,"vw":156.782449},{"c":157.015,"h":157.17,"l":156.8926,"n":621,"o":156.98,"t":"2026-10-15T17:35:00Z","v":24356,"vw":157.035473},{"c":156.94,"h":157.29,"l":156.88,"n":624,"o":157.045,"t":"2026-10-15T17:40:00Z","v":27606,"vw":157.112144},{"c":157.09,"h":157.34,"l":156.88,"n":349,"o":156.9103,"t":"2026-10-15T17:45:00Z","v":11959,"vw":157.134442},{"c":156.91,"h":157.175,"l":156.89,"n":687,"o":157.175,"t":"2026-10-15T17:50:00Z","v":24046,"vw":157.032738},{"c":156.95,"h":156.97,"l":156.72,"n":349,"o":156.97,"t":"2026-10-15T17:55:00Z","v":13098,"vw":156.856969},{"c":156.815,"h":157.15,"l":156.66,"n":529,"o":156.9551,"t":"2026-10-15T18:00:00Z","v":22384,"vw":156.843888},{"c":156.4701,"h":156.835,"l":156.47,"n":431,"o":156.815,"t":"2026-10-15T18:05:00Z","v":17709,"vw":156.6658},{"c":156.58,"h":156.7,"l":156.31,"n":320,"o":156.52,"t":"2026-10-15T18:10:00Z","v":12153,"vw":156.507669},{"c":156.82,"h":156.8235,"l":156.5309,"n":398,"o":156.74,"t":"2026-10-15T18:15:00Z","v":15373,"vw":156.722158},{"c":156.72,"h":157.02,"l":156.68,"n":407,"o":156.75,"t":"2026-10-15T18:20:00Z","v":15877,"vw":156.818362},{"c":156.53,"h":156.925,"l":156.5,"n":506,"o":156.82,"t":"2026-10-15T18:25:00Z","v":18572,"vw":156.735402},{"c":156.94,"h":157.06,"l":156.5565,"n":429,"o":156.59,"t":"2026-10-15T18:30:00Z","v":21787,"vw":156.88226},{"c":156.84,"h":157.16,"l":156.69,"n":642,"o":156.948,"t":"2026-10-15T18:35:00Z","v":27443,"vw":156.933037},{"c":156.69,"h":156.85,"l":156.53,"n":375,"o":156.68,"t":"2026-10-15T18:40:00Z","v":17923,"vw":156.69115},{"c":156.985,"h":157.07,"l":156.5301,"n":404,"o":156.69,"t":"2026-10-15T18:45:00Z","v":18315,"vw":156.849584},{"c":157.01,"h":157.09,"l":156.9,"n":345,"o":156.97,"t":"2026-10-15T18:50:00Z","v":11417,"vw":156.963007},{"c":157,"h":157.2,"l":156.85,"n":459,"o":157.01,"t":"2026-10-15T18:55:00Z","v":16632,"vw":157.03341},{"c":157.31,"h":157.43,"l":156.975,"n":606,"o":157.03,"t":"2026-10-15T19:00:00Z","v":37026,"vw":157.213288},{"c":156.9,"h":157.34,"l":156.77,"n":799,"o":157.2946,"t":"2026-10-15T19:05:00Z","v":36860,"vw":157.217335},{"c":157.12,"h":157.1799,"l":156.93,"n":734,"o":157.04,"t":"2026-10-15T19:10:00Z","v":40057,"vw":157.04502},{"c":157.64,"h":157.64,"l":157.06,"n":731,"o":157.06,"t":"2026-10-15T19:15:00Z","v":49208,"vw":157.385399},{"c":157.43,"h":157.79,"l":157.3,"n":869,"o":157.655,"t":"2026-10-15T19:20:00Z","v":30808,"vw":157.540479},{"c":157.57,"h":157.6444,"l":157.35,"n":611,"o":157.35,"t":"2026-10-15T19:25:00Z","v":18414,"vw":157.511049},{"c":158.3046,"h":158.39,"l":157.54,"n":1468,"o":157.58,"t":"2026-10-15T19:30:00Z","v":78420,"vw":158.061445},{"c":158.63,"h":158.695,"l":158.13,"n":1134,"o":158.32,"t":"2026-10-15T19:35:00Z","v":51126,"vw":158.365625},{"c":159.14,"h":159.26,"l":158.47,"n":2208,"o":158.655,"t":"2026-10-15T19:40:00Z","v":142895,"vw":158.798889},{"c":158.91,"h":159.14,"l":158,"n":2915,"o":159.14,"t":"2026-10-15T19:45:00Z","v":202056,"vw":158.672892},{"c":159.545,"h":159.59,"l":158.75,"n":2193,"o":158.85,"t":"2026-10-15T19:50:00Z","v":111092,"vw":159.292805},{"c":159.3,"h":159.66,"l":159.07,"n":5808,"o":159.48,"t":"2026-10-15T19:55:00Z","v":353404,"vw":159.346497},{"c":158.72,"h":159.36,"l":158.37,"n":144,"o":158.84,"t":"2026-10-15T20:00:00Z","v":444169,"vw":159.355553},{"c":158.9,"h":158.9,"l":158.8817,"n":7,"o":158.8817,"t":"2026-10-15T20:05:00Z","v":1082,"vw":158.897628},{"c":158.75,"h":158.75,"l":158.75,"n":21,"o":158.75,"t":"2026-10-15T20:10:00Z","v":628,"vw":158.75},{"c":158.64,"h":158.64,"l":158.2,"n":19,"o":158.2,"t":"2026-10-15T20:15:00Z","v":1953,"vw":158.569032},{"c":158.437,"h":158.437,"l":158.437,"n":3,"o":158.437,"t":"2026-10-15T20:20:00Z","v":257,"vw":158.437},{"c":159.36,"h":159.36,"l":158.4069,"n":4,"o":158.4069,"t":"2026-10-15T20:25:00Z","v":8745,"vw":159.327259},{"c":158.74,"h":158.74,"l":158.74,"n":6,"o":158.74,"t":"2026-10-15T20:30:00Z","v":207,"vw":158.74},{"c":158.5,"h":158.5,"l":158.5,"n":7,"o":158.5,"t":"2026-10-15T20:40:00Z","v":1047,"vw":158.5},{"c":158.45,"h":158.45,"l":158.3,"n":11,"o":158.3,"t":"2026-10-15T20:55:00Z","v":1542,"vw":158.410294},{"c":157.38,"h":158.2,"l":157.38,"n":15,"o":158.17,"t":"2026-10-15T21:00:00Z","v":751,"vw":157.768538},{"c":157.82,"h":157.82,"l":157.82,"n":3,"o":157.82,"t":"2026-10-15T21:05:00Z","v":108,"vw":157.82},{"c":158.31,"h":158.31,"l":158.31,"n":2,"o":158.31,"t":"2026-10-15T22:00:00Z","v":500,"vw":158.31},{"c":158.02,"h":158.16,"l":158.02,"n":23,"o":158.16,"t":"2026-10-15T22:15:00Z","v":987,"vw":158.081957},{"c":158,"h":158,"l":158,"n":8,"o":158,"t":"2026-10-15T22:20:00Z","v":417,"vw":158},{"c":158.08,"h":158.08,"l":158,"n":4,"o":158,"t":"2026-10-15T22:25:00Z","v":565,"vw":158.033333},{"c":158,"h":158,"l":158,"n":5,"o":158,"t":"2026-10-15T22:30:00Z","v":219,"vw":158},{"c":158,"h":158,"l":158,"n":7,"o":158,"t":"2026-10-15T22:35:00Z","v":335,"vw":158},{"c":158.5894,"h":158.5894,"l":158,"n":77,"o":158,"t":"2026-10-15T22:45:00Z","v":3519,"vw":158.266341},{"c":158,"h":158,"l":158,"n":3,"o":158,"t":"2026-10-15T22:50:00Z","v":304,"vw":158},{"c":157.8,"h":157.8,"l":157.75,"n":13,"o":157.75,"t":"2026-10-15T23:05:00Z","v":1285,"vw":157.769},{"c":157.55,"h":157.55,"l":157.55,"n":1,"o":157.55,"t":"2026-10-15T23:35:00Z","v":100,"vw":157.55},{"c":157.9,"h":157.9,"l":157.9,"n":1,"o":157.9,"t":"2026-10-15T23:40:00Z","v":100,"vw":157.9},{"c":157.6,"h":157.8,"l":157.6,"n":8,"o":157.8,"t":"2026-10-15T23:50:00Z","v":1360,"vw":157.650977},{"c":159.13,"h":159.13,"l":159,"n":161,"o":159.1,"t":"2026-10-16T08:00:00Z","v":3889,"vw":159.048889},{"c":159.85,"h":159.85,"l":159.85,"n":1,"o":159.85,"t":"2026-10-16T08:30:00Z","v":150,"vw":159.85},{"c":159.3,"h":159.3,"l":159.3,"n":1,"o":159.3,"t":"2026-10-16T10:20:00Z","v":100,"vw":159.3},{"c":158.29,"h":159.25,"l":157.81,"n":89,"o":159.25,"t":"2026-10-16T10:25:00Z","v":2751,"vw":158.55857},{"c":157.68,"h":157.68,"l":157.38,"n":18,"o":157.42,"t":"2026-10-16T10:30:00Z","v":800,"vw":157.52},{"c":157,"h":157.08,"l":157,"n":15,"o":157.08,"t":"2026-10-16T10:35:00Z","v":1161,"vw":157.01623},{"c":158.29,"h":158.3,"l":158.24,"n":8,"o":158.24,"t":"2026-10-16T10:45:00Z","v":517,"vw":158.285944},{"c":158.5,"h":158.5,"l":158.5,"n":1,"o":158.5,"t":"2026-10-16T11:15:00Z","v":100,"vw":158.5},{"c":158,"h":158,"l":158,"n":2,"o":158,"t":"2026-10-16T11:40:00Z","v":101,"vw":158},{"c":157.35,"h":158.25,"l":157.35,"n":17,"o":157.4895,"t":"2026-10-16T12:05:00Z","v":1234,"vw":157.729361},{"c":158.0683,"h":158.0683,"l":158.0683,"n":1,"o":158.0683,"t":"2026-10-16T12:10:00Z","v":150,"vw":158.0683},{"c":157.79,"h":157.96,"l":157.79,"n":5,"o":157.96,"t":"2026-10-16T12:15:00Z","v":552,"vw":157.824},{"c":157.4817,"h":157.4817,"l":157.4817,"n":2,"o":157.4817,"t":"2026-10-16T12:25:00Z","v":153,"vw":157.4817},{"c":158.35,"h":158.35,"l":158.19,"n":18,"o":158.19,"t":"2026-10-16T12:35:00Z","v":904,"vw":158.244515},{"c":158.36,"h":158.36,"l":158.36,"n":4,"o":158.36,"t":"2026-10-16T12:50:00Z","v":103,"vw":158.36},{"c":158,"h":158,"l":158,"n":5,"o":158,"t":"2026-10-16T12:55:00Z","v":268,"vw":158},{"c":158.6,"h":158.6,"l":158.5,"n":22,"o":158.5,"t":"2026-10-16T13:05:00Z","v":544,"vw":158.575},{"c":158.6,"h":158.6,"l":158.6,"n":2,"o":158.6,"t":"2026-10-16T13:15:00Z","v":264,"vw":158.6},{"c":159.47,"h":159.47,"l":159.25,"n":45,"o":159.25,"t":"2026-10-16T13:25:00Z","v":1351,"vw":159.367079},{"c":161.65,"h":162.5334,"l":158.96,"n":1724,"o":160,"t":"2026-10-16T13:30:00Z","v":145803,"vw":160.840281},{"c":161.585,"h":162.9,"l":160.59,"n":1738,"o":161.91,"t":"2026-10-16T13:35:00Z","v":128231,"vw":161.824891},{"c":163.165,"h":163.21,"l":161.37,"n":1728,"o":161.37,"t":"2026-10-16T13:40:00Z","v":103237,"vw":162.681502},{"c":163.7204,"h":164,"l":162.32,"n":2251,"o":163.19,"t":"2026-10-16T13:45:00Z","v":162548,"vw":163.49143},{"c":164.07,"h":164.94,"l":163.0105,"n":1959,"o":163.65,"t":"2026-10-16T13:50:00Z","v":103505,"vw":163.917744},{"c":162.8,"h":164.7,"l":162.8,"n":1580,"o":164.25,"t":"2026-10-16T13:55:00Z","v":82817,"vw":163.984605},{"c":161.435,"h":163.4446,"l":160.68,"n":1457,"o":162.895,"t":"2026-10-16T14:00:00Z","v":90371,"vw":162.209711},{"c":159.6,"h":161.485,"l":159.6,"n":1341,"o":161.485,"t":"2026-10-16T14:05:00Z","v":70242,"vw":160.419217},{"c":159.55,"h":159.9,"l":159.03,"n":778,"o":159.75,"t":"2026-10-16T14:10:00Z","v":34806,"vw":159.464471},{"c":161.17,"h":161.25,"l":159.415,"n":998,"o":159.415,"t":"2026-10-16T14:15:00Z","v":58360,"vw":160.219073},{"c":161.145,"h":161.4489,"l":160.85,"n":656,"o":161.165,"t":"2026-10-16T14:20:00Z","v":24517,"vw":161.112044},{"c":160.195,"h":161.89,"l":160.07,"n":1330,"o":161.1351,"t":"2026-10-16T14:25:00Z","v":97432,"vw":161.367607},{"c":160.8125,"h":160.99,"l":159.65,"n":813,"o":160.195,"t":"2026-10-16T14:30:00Z","v":38132,"vw":160.376879},{"c":160.33,"h":160.845,"l":160.04,"n":576,"o":160.8305,"t":"2026-10-16T14:35:00Z","v":27985,"vw":160.409971},{"c":160.245,"h":160.31,"l":159.656,"n":601,"o":160.255,"t":"2026-10-16T14:40:00Z","v":28410,"vw":159.93844},{"c":161.155,"h":161.545,"l":160.12,"n":816,"o":160.12,"t":"2026-10-16T14:45:00Z","v":41141,"vw":160.879414},{"c":160.19,"h":161.329,"l":159.91,"n":930,"o":161.2,"t":"2026-10-16T14:50:00Z","v":73238,"vw":160.638501},{"c":160.285,"h":160.68,"l":160.16,"n":628,"o":160.24,"t":"2026-10-16T14:55:00Z","v":21621,"vw":160.421261},{"c":160.16,"h":160.6776,"l":160.15,"n":661,"o":160.36,"t":"2026-10-16T15:00:00Z","v":27392,"vw":160.349616},{"c":159.115,"h":160.275,"l":158.8401,"n":837,"o":160.27,"t":"2026-10-16T15:05:00Z","v":28912,"vw":159.670586},{"c":159.96,"h":160,"l":158.81,"n":852,"o":159.07,"t":"2026-10-16T15:10:00Z","v":35109,"vw":159.533576},{"c":159.32,"h":159.99,"l":159.17,"n":734,"o":159.885,"t":"2026-10-16T15:15:00Z","v":27590,"vw":159.72511},{"c":159.1681,"h":159.52,"l":158.6,"n":757,"o":159.43,"t":"2026-10-16T15:20:00Z","v":29468,"vw":159.075037},{"c":159.15,"h":159.71,"l":159.01,"n":698,"o":159.21,"t":"2026-10-16T15:25:00Z","v":31498,"vw":159.323066},{"c":159.13,"h":159.339,"l":159.01,"n":631,"o":159.16,"t":"2026-10-16T15:30:00Z","v":26820,"vw":159.190037},{"c":158.7,"h":159.3148,"l":158.56,"n":627,"o":159.03,"t":"2026-10-16T15:35:00Z","v":31236,"vw":159.052749},{"c":158.54,"h":158.715,"l":158.33,"n":652,"o":158.63,"t":"2026-10-16T15:40:00Z","v":25380,"vw":158.575153},{"c":158.27,"h":158.8,"l":158.09,"n":605,"o":158.63,"t":"2026-10-16T15:45:00Z","v":30211,"vw":158.339152},{"c":157.685,"h":158.26,"l":157.685,"n":710,"o":158.26,"t":"2026-10-16T15:50:00Z","v":44956,"vw":158.009186},{"c":157.82,"h":158.06,"l":157.58,"n":716,"o":157.705,"t":"2026-10-16T15:55:00Z","v":37490,"vw":157.702472},{"c":158.4918,"h":158.525,"l":157.53,"n":640,"o":157.71,"t":"2026-10-16T16:00:00Z","v":19992,"vw":157.941639},{"c":158.5,"h":158.8353,"l":158.37,"n":495,"o":158.68,"t":"2026-10-16T16:05:00Z","v":22315,"vw":158.57844},{"c":158.745,"h":158.745,"l":158.32,"n":505,"o":158.38,"t":"2026-10-16T16:10:00Z","v":14366,"vw":158.474541},{"c":158.25,"h":158.91,"l":158.0927,"n":408,"o":158.91,"t":"2026-10-16T16:15:00Z","v":13176,"vw":158.496813},{"c":158.38,"h":158.68,"l":158.23,"n":288,"o":158.23,"t":"2026-10-16T16:20:00Z","v":7368,"vw":158.466447},{"c":158.855,"h":158.98,"l":158.29,"n":951,"o":158.48,"t":"2026-10-16T16:25:00Z","v":91386,"vw":158.64409},{"c":158.175,"h":158.74,"l":158.09,"n":415,"o":158.74,"t":"2026-10-16T16:30:00Z","v":14357,"vw":158.366964},{"c":158.19,"h":158.469,"l":157.83,"n":385,"o":158.175,"t":"2026-10-16T16:35:00Z","v":23010,"vw":158.158756},{"c":158.0151,"h":158.1836,"l":157.81,"n":347,"o":158.1836,"t":"2026-10-16T16:40:00Z","v":10853,"vw":157.955688},{"c":157.6,"h":158.33,"l":157.5,"n":477,"o":158.155,"t":"2026-10-16T16:45:00Z","v":13611,"vw":157.938834},{"c":157.435,"h":157.565,"l":157.2801,"n":299,"o":157.565,"t":"2026-10-16T16:50:00Z","v":9087,"vw":157.430911},{"c":157.47,"h":157.57,"l":157.15,"n":530,"o":157.26,"t":"2026-10-16T16:55:00Z","v":23807,"vw":157.405851},{"c":156.685,"h":157.64,"l":156.65,"n":686,"o":157.475,"t":"2026-10-16T17:00:00Z","v":31872,"vw":157.098457},{"c":156.14,"h":156.7999,"l":156.04,"n":575,"o":156.7999,"t":"2026-10-16T17:05:00Z","v":19682,"vw":156.22072},{"c":155.505,"h":156.0975,"l":155.35,"n":757,"o":156.01,"t":"2026-10-16T17:10:00Z","v":31008,"vw":155.807233},{"c":154.705,"h":155.41,"l":154.69,"n":707,"o":155.4,"t":"2026-10-16T17:15:00Z","v":26896,"vw":155.057865},{"c":155.065,"h":155.3,"l":154.705,"n":550,"o":154.705,"t":"2026-10-16T17:20:00Z","v":23627,"vw":154.975914},{"c":154.955,"h":155.1926,"l":154.84,"n":504,"o":155.11,"t":"2026-10-16T17:25:00Z","v":24075,"vw":154.958898},{"c":156.06,"h":156.08,"l":154.75,"n":887,"o":155,"t":"2026-10-16T17:30:00Z","v":47220,"vw":155.367426},{"c":155.69,"h":156.088,"l":155.62,"n":576,"o":156.0106,"t":"2026-10-16T17:35:00Z","v":31356,"vw":155.922726},{"c":156.125,"h":156.335,"l":155.55,"n":486,"o":155.685,"t":"2026-10-16T17:40:00Z","v":18654,"vw":156.074262},{"c":155.89,"h":156.39,"l":155.73,"n":609,"o":156.18,"t":"2026-10-16T17:45:00Z","v":28235,"vw":156.066096},{"c":155.49,"h":155.84,"l":155.45,"n":517,"o":155.84,"t":"2026-10-16T17:50:00Z","v":13953,"vw":155.619404},{"c":155.09,"h":155.545,"l":154.92,"n":497,"o":155.49,"t":"2026-10-16T17:55:00Z","v":23242,"vw":155.112912},{"c":155.18,"h":155.18,"l":154.48,"n":731,"o":154.88,"t":"2026-10-16T18:00:00Z","v":42976,"vw":154.585032},{"c":155.48,"h":155.59,"l":154.82,"n":386,"o":155.05,"t":"2026-10-16T18:05:00Z","v":18306,"vw":155.277341},{"c":155.1374,"h":155.575,"l":155.12,"n":333,"o":155.45,"t":"2026-10-16T18:10:00Z","v":8509,"vw":155.284897},{"c":155.25,"h":155.35,"l":154.81,"n":577,"o":155.3477,"t":"2026-10-16T18:15:00Z","v":30873,"vw":155.099021},{"c":154.83,"h":155.08,"l":154.78,"n":362,"o":155.02,"t":"2026-10-16T18:20:00Z","v":20666,"vw":154.820693},{"c":154.5602,"h":154.93,"l":154.3,"n":446,"o":154.792,"t":"2026-10-16T18:25:00Z","v":15317,"vw":154.62464},{"c":154.779,"h":154.81,"l":154.27,"n":565,"o":154.465,"t":"2026-10-16T18:30:00Z","v":21165,"vw":154.557015},{"c":154.535,"h":154.7862,"l":154.07,"n":408,"o":154.68,"t":"2026-10-16T18:35:00Z","v":17920,"vw":154.421373},{"c":154.405,"h":154.79,"l":154.205,"n":564,"o":154.51,"t":"2026-10-16T18:40:00Z","v":21538,"vw":154.439679},{"c":154.205,"h":154.24,"l":153.6425,"n":555,"o":154.24,"t":"2026-10-16T18:45:00Z","v":16810,"vw":153.946254},{"c":153.94,"h":154.19,"l":153.78,"n":593,"o":154.14,"t":"2026-10-16T18:50:00Z","v":22900,"vw":153.95544},{"c":154.05,"h":154.2,"l":153.68,"n":504,"o":153.84,"t":"2026-10-16T18:55:00Z","v":16558,"vw":153.957255},{"c":153.785,"h":154.1531,"l":153.54,"n":638,"o":153.99,"t":"2026-10-16T19:00:00Z","v":23713,"vw":153.894204},{"c":153.52,"h":153.93,"l":153.3242,"n":519,"o":153.745,"t":"2026-10-16T19:05:00Z","v":20516,"vw":153.555458},{"c":154.75,"h":154.75,"l":153.525,"n":630,"o":153.525,"t":"2026-10-16T19:10:00Z","v":27925,"vw":154.118793},{"c":153.91,"h":154.77,"l":153.72,"n":636,"o":154.77,"t":"2026-10-16T19:15:00Z","v":24018,"vw":154.238341},{"c":154.53,"h":154.53,"l":153.94,"n":601,"o":154,"t":"2026-10-16T19:20:00Z","v":20348,"vw":154.178496},{"c":154.87,"h":154.92,"l":154.46,"n":775,"o":154.6,"t":"2026-10-16T19:25:00Z","v":30398,"vw":154.635958},{"c":155.3129,"h":155.77,"l":154.94,"n":1756,"o":154.95,"t":"2026-10-16T19:30:00Z","v":94499,"vw":155.274767},{"c":155.25,"h":155.58,"l":154.585,"n":1423,"o":155.43,"t":"2026-10-16T19:35:00Z","v":68831,"vw":155.095781},{"c":154.86,"h":155.29,"l":154.36,"n":924,"o":155.175,"t":"2026-10-16T19:40:00Z","v":41025,"vw":154.716959},{"c":155.39,"h":155.5,"l":154.685,"n":1192,"o":154.78,"t":"2026-10-16T19:45:00Z","v":63029,"vw":155.026739},{"c":155.55,"h":155.65,"l":155.33,"n":1477,"o":155.48,"t":"2026-10-16T19:50:00Z","v":58952,"vw":155.519441},{"c":156.09,"h":156.26,"l":155.38,"n":4798,"o":155.56,"t":"2026-10-16T19:55:00Z","v":248131,"vw":155.94861},{"c":156.14,"h":159.22,"l":155.38,"n":92,"o":156.05,"t":"2026-10-16T20:00:00Z","v":539023,"vw":156.139647},{"c":156.14,"h":156.14,"l":156.1191,"n":9,"o":156.1191,"t":"2026-10-16T20:15:00Z","v":2680,"vw":156.138988},{"c":156.016,"h":156.016,"l":156.016,"n":2,"o":156.016,"t":"2026-10-16T20:20:00Z","v":102,"vw":156.016},{"c":155.61,"h":155.6245,"l":155.61,"n":3,"o":155.6245,"t":"2026-10-16T20:25:00Z","v":375,"vw":155.616214},{"c":155.66,"h":155.66,"l":155.66,"n":14,"o":155.66,"t":"2026-10-16T21:00:00Z","v":342,"vw":155.66},{"c":155.8,"h":155.8,"l":155.8,"n":1,"o":155.8,"t":"2026-10-16T21:05:00Z","v":100,"vw":155.8},{"c":156.5,"h":156.5,"l":155.95,"n":55,"o":155.95,"t":"2026-10-16T21:10:00Z","v":1790,"vw":156.431473},{"c":156.5,"h":156.5,"l":155.95,"n":2,"o":155.95,"t":"2026-10-16T21:35:00Z","v":900,"vw":156.438889}],"history":[{"c":74.87,"h":75.67,"l":72.82,"n":54801,"o":73.75,"t":"2024-10-14T04:00:00Z","v":5488824,"vw":74.752917},{"c":75.17,"h":76.48,"l":74.14,"n":59737,"o":74.8,"t":"2024-10-15T04:00:00Z","v":5701323,"vw":75.506937},{"c":77.26,"h":77.87,"l":73.59,"n":48176,"o":75.16,"t":"2024-10-16T04:00:00Z","v":4455191,"vw":76.183989},{"c":76.29,"h":78.74,"l":75.94,"n":38893,"o":76.98,"t":"2024-10-17T04:00:00Z","v":3074850,"vw":77.279556},{"c":80.9,"h":81.36,"l":76.42,"n":57066,"o":76.61,"t":"2024-10-18T04:00:00Z","v":5428484,"vw":80.060492},{"c":78.55,"h":80.555,"l":77.9,"n":49924,"o":80.555,"t":"2024-10-21T04:00:00Z","v":3750578,"vw":78.893539},{"c":77.29,"h":78.5,"l":76.54,"n":37371,"o":77.77,"t":"2024-10-22T04:00:00Z","v":3284956,"vw":77.480215},{"c":77.68,"h":80.13,"l":76.651,"n":45551,"o":77.69,"t":"2024-10-23T04:00:00Z","v":4083658,"vw":78.187074},{"c":78.6,"h":78.715,"l":77.14,"n":25035,"o":77.855,"t":"2024-10-24T04:00:00Z","v":2174123,"vw":78.161371},{"c":81.36,"h":81.72,"l":79.02,"n":46296,"o":79.02,"t":"2024-10-25T04:00:00Z","v":3889070,"vw":80.857985},{"c":79.68,"h":82.53,"l":79.45,"n":72200,"o":82.21,"t":"2024-10-28T04:00:00Z","v":6567464,"vw":81.027452},{"c":81.74,"h":82.975,"l":79.1,"n":137875,"o":79.725,"t":"2024-10-29T04:00:00Z","v":12718705,"vw":81.67328},{"c":116.05,"h":118.2494,"l":104.11,"n":376379,"o":104.9,"t":"2024-10-30T04:00:00Z","v":37764574,"vw":113.481226},{"c":119.3,"h":123.6,"l":114.8,"n":183226,"o":117.405,"t":"2024-10-31T04:00:00Z","v":17033460,"vw":119.130763},{"c":112.98,"h":115.5,"l":110.5,"n":133361,"o":114,"t":"2024-11-01T04:00:00Z","v":12024739,"vw":112.988245},{"c":109.03,"h":112.98,"l":108.6847,"n":86061,"o":110.765,"t":"2024-11-04T05:00:00Z","v":7719250,"vw":110.913458},{"c":122.57,"h":122.68,"l":110.27,"n":111656,"o":110.5,"t":"2024-11-05T05:00:00Z","v":10831246,"vw":118.615002},{"c":121.08,"h":124.9296,"l":117.16,"n":83833,"o":124.15,"t":"2024-11-06T05:00:00Z","v":6506131,"vw":121.466885},{"c":131.44,"h":133.25,"l":121.57,"n":104880,"o":121.57,"t":"2024-11-07T05:00:00Z","v":7756027,"vw":129.22643},{"c":134.8,"h":134.8,"l":128.33,"n":66253,"o":130.03,"t":"2024-11-08T05:00:00Z","v":4402023,"vw":131.961986},{"c":129.23,"h":139.04,"l":128.3,"n":85722,"o":139,"t":"2024-11-11T05:00:00Z","v":5711378,"vw":132.828328},{"c":127.75,"h":130.47,"l":125.69,"n":52712,"o":126.66,"t":"2024-11-12T05:00:00Z","v":5247916,"vw":127.937739},{"c":132.06,"h":135.07,"l":128.8,"n":63911,"o":128.8,"t":"2024-11-13T05:00:00Z","v":4567415,"vw":132.620851},{"c":131.88,"h":133.99,"l":129.72,"n":45306,"o":132.06,"t":"2024-11-14T05:00:00Z","v":2667713,"vw":132.097269},{"c":124.78,"h":131.6899,"l":123.14,"n":67816,"o":128.79,"t":"2024-11-15T05:00:00Z","v":4605078,"vw":126.18771},{"c":129.42,"h":130.13,"l":124.66,"n":52645,"o":125.56,"t":"2024-11-18T05:00:00Z","v":4320716,"vw":128.012258},{"c":137.16,"h":138.54,"l":128.72,"n":87811,"o":129.01,"t":"2024-11-19T05:00:00Z","v":6889240,"vw":135.079258},{"c":136.27,"h":138.39,"l":130.01,"n":73668,"o":137.155,"t":"2024-11-20T05:00:00Z","v":5496637,"vw":134.838945},{"c":158.02,"h":158.49,"l":139.57,"n":148599,"o":141.27,"t":"2024-11-21T05:00:00Z","v":12275538,"vw":150.560201},{"c":146.67,"h":149,"l":142.91,"n":171311,"o":145.41,"t":"2024-11-22T05:00:00Z","v":18665539,"vw":146.143064},{"c":141.9,"h":152.14,"l":139.22,"n":105860,"o":149.5,"t":"2024-11-25T05:00:00Z","v":8403896,"vw":143.823285},{"c":135.61,"h":144.81,"l":132.475,"n":84709,"o":141.65,"t":"2024-11-26T05:00:00Z","v":7697103,"vw":138.509021},{"c":140.04,"h":141.19,"l":134.45,"n":69422,"o":137.8,"t":"2024-11-27T05:00:00Z","v":5531021,"vw":138.556116},{"c":140.69,"h":143.93,"l":140.26,"n":33498,"o":143.43,"t":"2024-11-29T05:00:00Z","v":2105949,"vw":141.967854},{"c":141.64,"h":145.58,"l":138.75,"n":52430,"o":144,"t":"2024-12-02T05:00:00Z","v":3263219,"vw":141.948384},{"c":149.83,"h":151.56,"l":141,"n":84351,"o":141,"t":"2024-12-03T05:00:00Z","v":5966670,"vw":147.772524},{"c":154.23,"h":157.75,"l":150.63,"n":81453,"o":150.84,"t":"2024-12-04T05:00:00Z","v":6568466,"vw":154.234605},{"c":153.09,"h":156.667,"l":151.25,"n":61544,"o":155.58,"t":"2024-12-05T05:00:00Z","v":4500182,"vw":153.83355},{"c":162.76,"h":163.72,"l":149.33,"n":87418,"o":152.06,"t":"2024-12-06T05:00:00Z","v":7910663,"vw":158.731922},{"c":167.17,"h":180.74,"l":157.05,"n":203737,"o":171.5,"t":"2024-12-09T05:00:00Z","v":16640769,"vw":168.233163},{"c":155.93,"h":176.6731,"l":151.76,"n":154339,"o":168.31,"t":"2024-12-10T05:00:00Z","v":10972806,"vw":161.465356},{"c":165.92,"h":168.6605,"l":161,"n":83807,"o":164,"t":"2024-12-11T05:00:00Z","v":5981887,"vw":165.310913},{"c":163.51,"h":172.5,"l":163.2393,"n":62201,"o":164.01,"t":"2024-12-12T05:00:00Z","v":4024652,"vw":167.388351},{"c":172.65,"h":174,"l":163.51,"n":71988,"o":164.35,"t":"2024-12-13T05:00:00Z","v":4893316,"vw":169.502885},{"c":178.1,"h":180.36,"l":166.2,"n":104617,"o":169.27,"t":"2024-12-16T05:00:00Z","v":8934913,"vw":176.016026},{"c":168.79,"h":177.57,"l":167.32,"n":89698,"o":177.15,"t":"2024-12-17T05:00:00Z","v":6894464,"vw":170.140375},{"c":160.65,"h":174.385,"l":157.75,"n":93325,"o":172.45,"t":"2024-12-18T05:00:00Z","v":7792824,"vw":165.9478},{"c":163.72,"h":166.6,"l":157.22,"n":61142,"o":163.9,"t":"2024-12-19T05:00:00Z","v":4761558,"vw":162.736397},{"c":170.71,"h":174.11,"l":158.77,"n":74490,"o":162.99,"t":"2024-12-20T05:00:00Z","v":7705642,"vw":170.077425},{"c":168.61,"h":173.82,"l":166.3731,"n":47420,"o":171.25,"t":"2024-12-23T05:00:00Z","v":3728886,"vw":169.752029},{"c":177.41,"h":178.1,"l":168.89,"n":37540,"o":169,"t":"2024-12-24T05:00:00Z","v":2098732,"vw":175.347696},{"c":176.74,"h":182.2,"l":174.77,"n":47256,"o":177.8,"t":"2024-12-26T05:00:00Z","v":2444126,"vw":178.06481},{"c":173.54,"h":176.53,"l":167.8,"n":45716,"o":175.53,"t":"2024-12-27T05:00:00Z","v":2606090,"vw":172.28159},{"c":165.53,"h":169.79,"l":162.26,"n":58002,"o":167.375,"t":"2024-12-30T05:00:00Z","v":7541139,"vw":166.271547},{"c":163.44,"h":167.678,"l":162.64,"n":39137,"o":166,"t":"2024-12-31T05:00:00Z","v":3438493,"vw":165.352095},{"c":165.91,"h":168.4999,"l":156.0357,"n":57922,"o":164.43,"t":"2025-01-02T05:00:00Z","v":4076541,"vw":163.781111},{"c":177.74,"h":181.22,"l":166.965,"n":111986,"o":167.53,"t":"2025-01-03T05:00:00Z","v":9436014,"vw":177.496509},{"c":179.49,"h":187.69,"l":174.5,"n":83219,"o":182,"t":"2025-01-06T05:00:00Z","v":5416360,"vw":180.21204},{"c":172.32,"h":183.12,"l":171.1078,"n":59422,"o":180.25,"t":"2025-01-07T05:00:00Z","v":4201077,"vw":174.822759},{"c":172.01,"h":174.34,"l":166,"n":59719,"o":167.59,"t":"2025-01-08T05:00:00Z","v":4202606,"vw":170.772675},{"c":167.08,"h":169.6999,"l":159.8,"n":59252,"o":169,"t":"2025-01-10T05:00:00Z","v":4003804,"vw":165.831355},{"c":164.65,"h":165.5,"l":156.58,"n":65348,"o":160.44,"t":"2025-01-13T05:00:00Z","v":4368150,"vw":161.211939},{"c":164.82,"h":172.1888,"l":161.06,"n":59167,"o":169.6,"t":"2025-01-14T05:00:00Z","v":4913996,"vw":165.697875},{"c":170.69,"h":178.83,"l":167.5,"n":71394,"o":170.09,"t":"2025-01-15T05:00:00Z","v":5164845,"vw":173.744801},{"c":174.87,"h":176.8193,"l":169.73,"n":48231,"o":171.76,"t":"2025-01-16T05:00:00Z","v":3341636,"vw":173.57947},{"c":175.33,"h":179.87,"l":172.15,"n":52900,"o":178.28,"t":"2025-01-17T05:00:00Z","v":3375496,"vw":175.756118},{"c":188.32,"h":191,"l":175.6,"n":100564,"o":177.5,"t":"2025-01-21T05:00:00Z","v":7475493,"vw":184.828186},{"c":183.74,"h":188.19,"l":181.52,"n":71514,"o":187.47,"t":"2025-01-22T05:00:00Z","v":4999437,"vw":184.325091},{"c":181.99,"h":187.7,"l":178.5,"n":55251,"o":182,"t":"2025-01-23T05:00:00Z","v":3568417,"vw":183.508154},{"c":182.4,"h":190.5,"l":180,"n":60005,"o":183.63,"t":"2025-01-24T05:00:00Z","v":3923229,"vw":185.446284},{"c":180.83,"h":183.59,"l":170.2,"n":63715,"o":174.22,"t":"2025-01-27T05:00:00Z","v":4068590,"vw":178.320539},{"c":194.75,"h":196.83,"l":181.81,"n":85029,"o":184,"t":"2025-01-28T05:00:00Z","v":5422760,"vw":191.602279},{"c":202,"h":205.57,"l":195.671,"n":81450,"o":201,"t":"2025-01-29T05:00:00Z","v":5863404,"vw":200.736143},{"c":198.93,"h":208.62,"l":195.69,"n":68994,"o":204.99,"t":"2025-01-30T05:00:00Z","v":4168870,"vw":200.513098},{"c":199.55,"h":206.6,"l":197.05,"n":57588,"o":201.84,"t":"2025-01-31T05:00:00Z","v":3248356,"vw":202.115741},{"c":202.31,"h":205.5,"l":188.95,"n":62805,"o":189.12,"t":"2025-02-03T05:00:00Z","v":3609790,"vw":199.767052},{"c":215.31,"h":218.25,"l":207.143,"n":86034,"o":208.865,"t":"2025-02-04T05:00:00Z","v":5493609,"vw":214.14937},{"c":221.16,"h":221.18,"l":211,"n":60022,"o":213.5,"t":"2025-02-05T05:00:00Z","v":3563599,"vw":216.787362},{"c":216.51,"h":222.44,"l":209,"n":94420,"o":222.44,"t":"2025-02-06T05:00:00Z","v":6409250,"vw":214.868937},{"c":225.23,"h":227.05,"l":218.2001,"n":85953,"o":218.59,"t":"2025-02-07T05:00:00Z","v":5437748,"vw":223.925038},{"c":224.93,"h":230.41,"l":221.5001,"n":73555,"o":228.8,"t":"2025-02-10T05:00:00Z","v":4313694,"vw":226.245501},{"c":213.76,"h":222.48,"l":211.33,"n":99703,"o":222.03,"t":"2025-02-11T05:00:00Z","v":6210474,"vw":215.525846},{"c":216.47,"h":220.75,"l":211,"n":204059,"o":213.6,"t":"2025-02-12T05:00:00Z","v":11245549,"vw":216.375892},{"c":204.95,"h":214.3,"l":195.98,"n":316345,"o":203.915,"t":"2025-02-13T05:00:00Z","v":21066721,"vw":203.642377},{"c":196.38,"h":203.95,"l":192.5701,"n":140886,"o":202,"t":"2025-02-14T05:00:00Z","v":8424934,"vw":197.528073},{"c":187.13,"h":196.758,"l":183.8,"n":148763,"o":193.4,"t":"2025-02-18T05:00:00Z","v":9020178,"vw":188.202896},{"c":189.66,"h":190.9174,"l":183.96,"n":80661,"o":185.5,"t":"2025-02-19T05:00:00Z","v":4440858,"vw":188.033595},{"c":175.44,"h":187.75,"l":170.6,"n":180357,"o":187.7,"t":"2025-02-20T05:00:00Z","v":10625813,"vw":175.536687},{"c":166.4,"h":176.505,"l":161.883,"n":154721,"o":175.5,"t":"2025-02-21T05:00:00Z","v":9938974,"vw":166.76362},{"c":165.57,"h":166.38,"l":154.2,"n":115602,"o":164.77,"t":"2025-02-24T05:00:00Z","v":7908151,"vw":161.535339},{"c":159.99,"h":166.99,"l":154.74,"n":95744,"o":164,"t":"2025-02-25T05:00:00Z","v":6115769,"vw":159.351401},{"c":168.1,"h":170.3,"l":161.22,"n":93057,"o":161.96,"t":"2025-02-26T05:00:00Z","v":6358362,"vw":166.979668},{"c":159.78,"h":172.14,"l":156,"n":79313,"o":170.41,"t":"2025-02-27T05:00:00Z","v":5342560,"vw":162.819336},{"c":161.78,"h":163.38,"l":155.45,"n":88067,"o":156.9,"t":"2025-02-28T05:00:00Z","v":9356938,"vw":160.737952},{"c":162.45,"h":174.22,"l":160.4,"n":104964,"o":165.455,"t":"2025-03-03T05:00:00Z","v":7176780,"vw":168.20153},{"c":159.17,"h":164.65,"l":148.2651,"n":114145,"o":157.86,"t":"2025-03-04T05:00:00Z","v":7780740,"vw":156.078339},{"c":168.52,"h":169.99,"l":158.3173,"n":63354,"o":161,"t":"2025-03-05T05:00:00Z","v":4355851,"vw":165.875062},{"c":150.72,"h":166.11,"l":150.53,"n":83121,"o":160.5,"t":"2025-03-06T05:00:00Z","v":5336036,"vw":157.123744},{"c":133.98,"h":148.3,"l":131.26,"n":185856,"o":147.02,"t":"2025-03-07T05:00:00Z","v":13834948,"vw":136.721066},{"c":107.29,"h":127.75,"l":105.51,"n":243643,"o":127.75,"t":"2025-03-10T04:00:00Z","v":20956740,"vw":114.361552},{"c":122.73,"h":123.49,"l":110,"n":186739,"o":111,"t":"2025-03-11T04:00:00Z","v":14629574,"vw":118.144535},{"c":130.68,"h":136.47,"l":126.12,"n":148132,"o":134.79,"t":"2025-03-12T04:00:00Z","v":11368675,"vw":131.104017},{"c":121.53,"h":131.68,"l":118.57,"n":101765,"o":130,"t":"2025-03-13T04:00:00Z","v":7288624,"vw":122.000504},{"c":128.21,"h":130.83,"l":123.45,"n":96468,"o":126.51,"t":"2025-03-14T04:00:00Z","v":6818919,"vw":127.622557},{"c":125.56,"h":142,"l":119.92,"n":230588,"o":123.62,"t":"2025-03-17T04:00:00Z","v":19261720,"vw":130.842404},{"c":110.1,"h":121.94,"l":108.1285,"n":164720,"o":120.57,"t":"2025-03-18T04:00:00Z","v":13232158,"vw":111.586014},{"c":109.91,"h":113.48,"l":105.5,"n":112820,"o":110.1,"t":"2025-03-19T04:00:00Z","v":9529586,"vw":110.497055},{"c":108.75,"h":112.99,"l":107.04,"n":92048,"o":109.18,"t":"2025-03-20T04:00:00Z","v":7803443,"vw":109.97295},{"c":115.7,"h":116.29,"l":106,"n":89866,"o":107.8,"t":"2025-03-21T04:00:00Z","v":7987117,"vw":113.398336},{"c":124.94,"h":126.5,"l":119.76,"n":117049,"o":119.81,"t":"2025-03-24T04:00:00Z","v":9012069,"vw":123.985829},{"c":125.43,"h":127.27,"l":120.02,"n":73038,"o":124,"t":"2025-03-25T04:00:00Z","v":5815589,"vw":123.50973},{"c":120.2,"h":125.6,"l":117.17,"n":70262,"o":124.6,"t":"2025-03-26T04:00:00Z","v":4869412,"vw":119.824265},{"c":110.23,"h":117.5,"l":110.05,"n":93557,"o":117.5,"t":"2025-03-27T04:00:00Z","v":6775399,"vw":113.117901},{"c":107.71,"h":112.78,"l":103.74,"n":102548,"o":110.25,"t":"2025-03-28T04:00:00Z","v":8001920,"vw":106.964527},{"c":104.9,"h":106.59,"l":97.61,"n":116501,"o":102.295,"t":"2025-03-31T04:00:00Z","v":9511550,"vw":102.503428},{"c":110.05,"h":111.6,"l":104.3491,"n":79679,"o":105.795,"t":"2025-04-01T04:00:00Z","v":6568167,"vw":109.083734},{"c":109.5,"h":113.75,"l":104.85,"n":105937,"o":104.85,"t":"2025-04-02T04:00:00Z","v":10073457,"vw":111.177097},{"c":96.9,"h":100.5,"l":93.63,"n":150047,"o":99.5,"t":"2025-04-03T04:00:00Z","v":11840669,"vw":97.048392},{"c":86.91,"h":92.91,"l":82.8,"n":167667,"o":92.18,"t":"2025-04-04T04:00:00Z","v":13290244,"vw":87.063041},{"c":93,"h":97,"l":79.7499,"n":139976,"o":81.01,"t":"2025-04-07T04:00:00Z","v":11772338,"vw":89.572496},{"c":88.89,"h":97.8999,"l":86.88,"n":119280,"o":97.14,"t":"2025-04-08T04:00:00Z","v":9633002,"vw":92.413418},{"c":110.86,"h":113.9,"l":87.1242,"n":146135,"o":88.74,"t":"2025-04-09T04:00:00Z","v":13904806,"vw":104.187019},{"c":102.01,"h":107.46,"l":98.77,"n":93828,"o":103.98,"t":"2025-04-10T04:00:00Z","v":7351305,"vw":102.476638},{"c":101.15,"h":101.81,"l":96.43,"n":62560,"o":101,"t":"2025-04-11T04:00:00Z","v":4217575,"vw":99.521466},{"c":98.26,"h":106.5,"l":97.5001,"n":58721,"o":105.75,"t":"2025-04-14T04:00:00Z","v":3943375,"vw":99.963035},{"c":96.46,"h":99.79,"l":94.56,"n":59689,"o":98.66,"t":"2025-04-15T04:00:00Z","v":4061699,"vw":96.845618},{"c":95.38,"h":95.49,"l":91.61,"n":54371,"o":93.07,"t":"2025-04-16T04:00:00Z","v":3685336,"vw":94.178119},{"c":96.16,"h":96.87,"l":93.0801,"n":36987,"o":94.52,"t":"2025-04-17T04:00:00Z","v":2857558,"vw":95.188852},{"c":94.15,"h":95.41,"l":90.78,"n":44091,"o":94,"t":"2025-04-21T04:00:00Z","v":3090751,"vw":92.736192},{"c":101.66,"h":101.9,"l":95.4,"n":71606,"o":96.24,"t":"2025-04-22T04:00:00Z","v":5108777,"vw":99.434653},{"c":107.17,"h":113.55,"l":105.82,"n":75409,"o":109.51,"t":"2025-04-23T04:00:00Z","v":5873665,"vw":109.297678},{"c":112.25,"h":112.96,"l":106.16,"n":62343,"o":106.9,"t":"2025-04-24T04:00:00Z","v":4141140,"vw":111.221564},{"c":118.1,"h":120.56,"l":114.2556,"n":122928,"o":115.03,"t":"2025-04-25T04:00:00Z","v":8702704,"vw":117.667384},{"c":121.21,"h":123,"l":116.3,"n":83903,"o":118.58,"t":"2025-04-28T04:00:00Z","v":8891410,"vw":120.220606},{"c":122.14,"h":123.29,"l":118.2,"n":56104,"o":119.57,"t":"2025-04-29T04:00:00Z","v":3766968,"vw":121.251963},{"c":116.57,"h":116.94,"l":108.5,"n":98223,"o":113.875,"t":"2025-04-30T04:00:00Z","v":8008405,"vw":113.096759},{"c":118.79,"h":126.1,"l":117.49,"n":189574,"o":125.635,"t":"2025-05-01T04:00:00Z","v":14328186,"vw":121.142216},{"c":113.83,"h":125.3899,"l":111.62,"n":335441,"o":120.25,"t":"2025-05-02T04:00:00Z","v":29599202,"vw":118.139689},{"c":116.33,"h":120.87,"l":111.63,"n":142620,"o":113.09,"t":"2025-05-05T04:00:00Z","v":11529504,"vw":116.71036},{"c":109.99,"h":114.78,"l":108.6301,"n":127514,"o":113.65,"t":"2025-05-06T04:00:00Z","v":8954682,"vw":111.008929},{"c":105.53,"h":111.58,"l":102.8,"n":125728,"o":109.33,"t":"2025-05-07T04:00:00Z","v":9219438,"vw":105.997988},{"c":107.83,"h":109.66,"l":105.2,"n":90900,"o":108.25,"t":"2025-05-08T04:00:00Z","v":5758976,"vw":107.690181},{"c":108.46,"h":112.35,"l":105.52,"n":71852,"o":109.85,"t":"2025-05-09T04:00:00Z","v":4836052,"vw":108.556802},{"c":111.21,"h":114.535,"l":109.6021,"n":94830,"o":114.15,"t":"2025-05-12T04:00:00Z","v":7070511,"vw":111.68536},{"c":112.84,"h":116.4,"l":111.5,"n":93988,"o":113.04,"t":"2025-05-13T04:00:00Z","v":6684765,"vw":113.526928},{"c":125.32,"h":130.11,"l":113.8,"n":258612,"o":114.725,"t":"2025-05-14T04:00:00Z","v":20753506,"vw":123.64741},{"c":113.59,"h":122.08,"l":112.85,"n":193370,"o":122.08,"t":"2025-05-15T04:00:00Z","v":13711046,"vw":115.585547},{"c":113.23,"h":117.59,"l":110.82,"n":124663,"o":117.5,"t":"2025-05-16T04:00:00Z","v":8626997,"vw":113.453223},{"c":107.99,"h":110.09,"l":104.8,"n":132268,"o":104.89,"t":"2025-05-19T04:00:00Z","v":10494178,"vw":108.070379},{"c":105.64,"h":107.9899,"l":104.47,"n":92249,"o":107.35,"t":"2025-05-20T04:00:00Z","v":7178322,"vw":105.85919},{"c":95.85,"h":103.5,"l":94.89,"n":214934,"o":103.09,"t":"2025-05-21T04:00:00Z","v":17448231,"vw":98.078015},{"c":98.32,"h":100.4491,"l":95.6972,"n":109038,"o":97.29,"t":"2025-05-22T04:00:00Z","v":8522905,"vw":98.346828},{"c":100.76,"h":102.265,"l":95.23,"n":83842,"o":95.83,"t":"2025-05-23T04:00:00Z","v":6753505,"vw":100.408591},{"c":104.62,"h":104.9111,"l":99.1401,"n":90455,"o":103,"t":"2025-05-27T04:00:00Z","v":6944411,"vw":102.831501},{"c":105.43,"h":106.7068,"l":103.09,"n":75407,"o":104.94,"t":"2025-05-28T04:00:00Z","v":5399868,"vw":104.927287},{"c":109.03,"h":113.7999,"l":107.594,"n":140140,"o":108.19,"t":"2025-05-29T04:00:00Z","v":10701351,"vw":110.205233},{"c":112.35,"h":112.62,"l":106.3402,"n":95046,"o":107.31,"t":"2025-05-30T04:00:00Z","v":7555536,"vw":110.566664},{"c":112.11,"h":113.66,"l":109.16,"n":69652,"o":109.16,"t":"2025-06-02T04:00:00Z","v":4539438,"vw":112.118911},{"c":110.86,"h":115.3872,"l":109.92,"n":77503,"o":112.46,"t":"2025-06-03T04:00:00Z","v":5462482,"vw":112.338201},{"c":118.21,"h":119.69,"l":110.87,"n":114432,"o":110.87,"t":"2025-06-04T04:00:00Z","v":8683435,"vw":116.942736},{"c":112.24,"h":119.23,"l":111.8499,"n":91244,"o":118.76,"t":"2025-06-05T04:00:00Z","v":6231754,"vw":114.978422},{"c":121.29,"h":121.29,"l":112.77,"n":88875,"o":113.63,"t":"2025-06-06T04:00:00Z","v":6773380,"vw":118.472358},{"c":117.53,"h":121.98,"l":116.3801,"n":88201,"o":119.65,"t":"2025-06-09T04:00:00Z","v":5636117,"vw":118.562433},{"c":117.09,"h":119.15,"l":115.26,"n":65603,"o":116.2,"t":"2025-06-10T04:00:00Z","v":5631152,"vw":116.829123},{"c":115.03,"h":120.6215,"l":114.45,"n":93512,"o":117.4,"t":"2025-06-11T04:00:00Z","v":5988200,"vw":117.471921},{"c":116.2,"h":118.12,"l":110.85,"n":81682,"o":113.02,"t":"2025-06-12T04:00:00Z","v":4824351,"vw":115.452434},{"c":118.18,"h":120.3,"l":112.3,"n":92751,"o":112.3,"t":"2025-06-13T04:00:00Z","v":6509246,"vw":117.318267},{"c":126.2,"h":126.59,"l":121.425,"n":121859,"o":121.425,"t":"2025-06-16T04:00:00Z","v":8405053,"vw":124.588309},{"c":133.84,"h":146.164,"l":132.41,"n":287991,"o":133.65,"t":"2025-06-17T04:00:00Z","v":23521813,"vw":137.998791},{"c":141.16,"h":143.89,"l":132.25,"n":168793,"o":132.32,"t":"2025-06-18T04:00:00Z","v":12180683,"vw":139.992182},{"c":139.15,"h":147.999,"l":138.098,"n":121546,"o":141.51,"t":"2025-06-20T04:00:00Z","v":8787293,"vw":142.117015},{"c":134.14,"h":141.67,"l":133.28,"n":101949,"o":135.77,"t":"2025-06-23T04:00:00Z","v":7057617,"vw":136.632375},{"c":140.79,"h":143.77,"l":136.03,"n":94392,"o":136.35,"t":"2025-06-24T04:00:00Z","v":6547750,"vw":141.333051},{"c":141.68,"h":153.94,"l":141.44,"n":126496,"o":150.91,"t":"2025-06-25T04:00:00Z","v":9090189,"vw":146.473118},{"c":143.95,"h":147,"l":140.75,"n":93914,"o":145.1,"t":"2025-06-26T04:00:00Z","v":6587070,"vw":144.505408},{"c":143.01,"h":145.5,"l":139.26,"n":106113,"o":143.51,"t":"2025-06-27T04:00:00Z","v":17684836,"vw":142.844898},{"c":150.57,"h":155,"l":146.78,"n":148697,"o":148.08,"t":"2025-06-30T04:00:00Z","v":9904695,"vw":151.514141},{"c":152.23,"h":156.37,"l":146.55,"n":132489,"o":151.82,"t":"2025-07-01T04:00:00Z","v":8713533,"vw":151.507076},{"c":159.34,"h":164.55,"l":151.8,"n":154577,"o":152,"t":"2025-07-02T04:00:00Z","v":11005410,"vw":159.595496},{"c":157.03,"h":160.99,"l":155.4,"n":68280,"o":159,"t":"2025-07-03T04:00:00Z","v":4041162,"vw":157.664238},{"c":153.37,"h":155.39,"l":149.56,"n":97647,"o":154.95,"t":"2025-07-07T04:00:00Z","v":6308084,"vw":152.33155},{"c":145.96,"h":155.85,"l":145.2,"n":111709,"o":155.2,"t":"2025-07-08T04:00:00Z","v":7055549,"vw":147.470159},{"c":145.65,"h":147.95,"l":141.3,"n":81042,"o":147.31,"t":"2025-07-09T04:00:00Z","v":4609569,"vw":144.577273},{"c":143,"h":148.8,"l":141.28,"n":69946,"o":148.73,"t":"2025-07-10T04:00:00Z","v":3941350,"vw":143.349557},{"c":145.59,"h":147.4,"l":141.3,"n":62985,"o":141.64,"t":"2025-07-11T04:00:00Z","v":3686176,"vw":144.901},{"c":146.38,"h":150.39,"l":145.3,"n":80699,"o":146,"t":"2025-07-14T04:00:00Z","v":4438737,"vw":147.896531},{"c":144.8,"h":148.05,"l":142.9,"n":71891,"o":147.29,"t":"2025-07-15T04:00:00Z","v":4426493,"vw":145.384336},{"c":144.31,"h":146.19,"l":138.3,"n":98433,"o":144.95,"t":"2025-07-16T04:00:00Z","v":5852807,"vw":141.989783},{"c":142.52,"h":147.05,"l":140.89,"n":81602,"o":144.3,"t":"2025-07-17T04:00:00Z","v":4454730,"vw":143.302183},{"c":148.24,"h":149.09,"l":138.11,"n":100361,"o":142.51,"t":"2025-07-18T04:00:00Z","v":6405912,"vw":144.385805},{"c":146.29,"h":149.7288,"l":144.41,"n":81193,"o":145.02,"t":"2025-07-21T04:00:00Z","v":5134872,"vw":146.768756},{"c":145.8,"h":147.8,"l":138.6,"n":74737,"o":145.4,"t":"2025-07-22T04:00:00Z","v":5183121,"vw":144.644033},{"c":146.1,"h":152.25,"l":144.3202,"n":89523,"o":147.97,"t":"2025-07-23T04:00:00Z","v":5664369,"vw":147.743656},{"c":148.13,"h":150.75,"l":142.9,"n":80649,"o":147.85,"t":"2025-07-24T04:00:00Z","v":5460455,"vw":147.283801},{"c":149.66,"h":152.78,"l":147.9,"n":68621,"o":149.94,"t":"2025-07-25T04:00:00Z","v":4505610,"vw":150.076373},{"c":151.6,"h":153.2,"l":147.55,"n":67998,"o":150.84,"t":"2025-07-28T04:00:00Z","v":4008671,"vw":150.368704},{"c":144.85,"h":152,"l":141.6,"n":109706,"o":151.55,"t":"2025-07-29T04:00:00Z","v":6464107,"vw":145.498747},{"c":149.33,"h":150.38,"l":144.085,"n":88464,"o":145.72,"t":"2025-07-30T04:00:00Z","v":5280632,"vw":148.324062},{"c":160.59,"h":162.88,"l":154.83,"n":291658,"o":160.88,"t":"2025-07-31T04:00:00Z","v":19988941,"vw":158.440558},{"c":188.64,"h":196.6799,"l":177.77,"n":379820,"o":182,"t":"2025-08-01T04:00:00Z","v":27258289,"vw":189.494495},{"c":201.76,"h":203.73,"l":188.98,"n":237711,"o":191.7,"t":"2025-08-04T04:00:00Z","v":15113312,"vw":198.937063},{"c":199.09,"h":208.68,"l":197.51,"n":162604,"o":198.67,"t":"2025-08-05T04:00:00Z","v":10585061,"vw":203.460624},{"c":212.81,"h":212.98,"l":198.75,"n":146543,"o":199.01,"t":"2025-08-06T04:00:00Z","v":8279389,"vw":208.956766},{"c":211.82,"h":217.3,"l":205.72,"n":118319,"o":215.745,"t":"2025-08-07T04:00:00Z","v":6074456,"vw":211.126798},{"c":215.44,"h":219,"l":208.85,"n":88356,"o":211.85,"t":"2025-08-08T04:00:00Z","v":4726955,"vw":215.064205},{"c":220.75,"h":225.35,"l":211.8001,"n":101237,"o":215.23,"t":"2025-08-11T04:00:00Z","v":5563370,"vw":221.003337},{"c":224.02,"h":229.4469,"l":220.69,"n":88445,"o":221.175,"t":"2025-08-12T04:00:00Z","v":4803252,"vw":225.894966},{"c":234.77,"h":237.3531,"l":224.3,"n":129893,"o":225.92,"t":"2025-08-13T04:00:00Z","v":7466951,"vw":232.376942},{"c":243.47,"h":244.85,"l":229.955,"n":131664,"o":229.955,"t":"2025-08-14T04:00:00Z","v":7579693,"vw":240.792363},{"c":246.5,"h":248.015,"l":235.79,"n":113728,"o":242.575,"t":"2025-08-15T04:00:00Z","v":6434008,"vw":243.765897},{"c":241.76,"h":253.14,"l":237.54,"n":130241,"o":245.63,"t":"2025-08-18T04:00:00Z","v":6933845,"vw":243.037539},{"c":228.18,"h":238.84,"l":225.5001,"n":147699,"o":238.22,"t":"2025-08-19T04:00:00Z","v":8655674,"vw":230.509694},{"c":218.37,"h":225.0318,"l":205.374,"n":219544,"o":221.5,"t":"2025-08-20T04:00:00Z","v":13073431,"vw":214.20572},{"c":218.65,"h":221.73,"l":215.1,"n":76000,"o":217.44,"t":"2025-08-21T04:00:00Z","v":4002415,"vw":219.073403},{"c":217.31,"h":230.25,"l":214.1,"n":131018,"o":215,"t":"2025-08-22T04:00:00Z","v":7640575,"vw":221.615515},{"c":219.73,"h":222.47,"l":212.57,"n":79575,"o":214.27,"t":"2025-08-25T04:00:00Z","v":4580555,"vw":218.770484},{"c":219.43,"h":220.5,"l":214.99,"n":68623,"o":218.84,"t":"2025-08-26T04:00:00Z","v":5316164,"vw":218.921767},{"c":211.1,"h":226.6688,"l":208.24,"n":92276,"o":220.97,"t":"2025-08-27T04:00:00Z","v":4906088,"vw":213.76361},{"c":225.54,"h":227,"l":212.4,"n":94886,"o":212.8,"t":"2025-08-28T04:00:00Z","v":5146994,"vw":222.204998},{"c":225.08,"h":227.9,"l":219.62,"n":69089,"o":225.54,"t":"2025-08-29T04:00:00Z","v":3921946,"vw":223.744095},{"c":220.06,"h":223.44,"l":213.15,"n":90457,"o":219.98,"t":"2025-09-02T04:00:00Z","v":4639979,"vw":218.403235},{"c":223.14,"h":239.37,"l":218.7,"n":142695,"o":226.28,"t":"2025-09-03T04:00:00Z","v":8426761,"vw":228.240373},{"c":232.11,"h":234.38,"l":223.5,"n":86713,"o":225,"t":"2025-09-04T04:00:00Z","v":4269990,"vw":230.201159},{"c":240,"h":241.18,"l":230.24,"n":98417,"o":234,"t":"2025-09-05T04:00:00Z","v":5395120,"vw":236.836835},{"c":229.98,"h":246.99,"l":229.86,"n":109184,"o":245.09,"t":"2025-09-08T04:00:00Z","v":5949183,"vw":236.632867},{"c":240.2,"h":240.3,"l":232.05,"n":76562,"o":235.35,"t":"2025-09-09T04:00:00Z","v":3655873,"vw":236.609975},{"c":259.03,"h":261.1273,"l":244.845,"n":144832,"o":245.14,"t":"2025-09-10T04:00:00Z","v":7445754,"vw":255.211492},{"c":260.54,"h":266.6395,"l":257.45,"n":87501,"o":260.57,"t":"2025-09-11T04:00:00Z","v":3724961,"vw":262.553742},{"c":254.29,"h":266.15,"l":251.19,"n":84869,"o":262.22,"t":"2025-09-12T04:00:00Z","v":3683657,"vw":255.86177},{"c":263.64,"h":265.54,"l":255.42,"n":96996,"o":256.66,"t":"2025-09-15T04:00:00Z","v":4584343,"vw":261.505848},{"c":266.66,"h":268.15,"l":260.5,"n":71108,"o":265.075,"t":"2025-09-16T04:00:00Z","v":3671286,"vw":265.234627},{"c":266.47,"h":270.36,"l":249.22,"n":181039,"o":263.1,"t":"2025-09-17T04:00:00Z","v":10028725,"vw":260.844056},{"c":270.71,"h":282.95,"l":269.92,"n":125505,"o":271.99,"t":"2025-09-18T04:00:00Z","v":6843943,"vw":276.024981},{"c":264.48,"h":271.99,"l":251.5,"n":179350,"o":270.5,"t":"2025-09-19T04:00:00Z","v":11586079,"vw":261.134169},{"c":257.56,"h":262.99,"l":253.34,"n":107811,"o":257.45,"t":"2025-09-22T04:00:00Z","v":5281151,"vw":257.538109},{"c":237.45,"h":255.78,"l":235.85,"n":175636,"o":255.575,"t":"2025-09-23T04:00:00Z","v":8042236,"vw":242.474172},{"c":235.69,"h":244,"l":234.89,"n":104794,"o":241.51,"t":"2025-09-24T04:00:00Z","v":4821560,"vw":239.130907},{"c":232.75,"h":236.52,"l":223.5,"n":106436,"o":228.15,"t":"2025-09-25T04:00:00Z","v":4646075,"vw":231.21678},{"c":240.11,"h":240.61,"l":231.2379,"n":76235,"o":234.08,"t":"2025-09-26T04:00:00Z","v":3280330,"vw":237.012853},{"c":241.98,"h":246.43,"l":239.3,"n":69367,"o":244.804,"t":"2025-09-29T04:00:00Z","v":3784584,"vw":242.442072},{"c":229.99,"h":240.99,"l":225.09,"n":116610,"o":240.335,"t":"2025-09-30T04:00:00Z","v":4885384,"vw":229.311739},{"c":202.6,"h":218.319,"l":202.26,"n":326955,"o":213,"t":"2025-10-01T04:00:00Z","v":15773953,"vw":208.702387},{"c":200.92,"h":209,"l":198.8,"n":171533,"o":206.85,"t":"2025-10-02T04:00:00Z","v":7759210,"vw":202.225767},{"c":207.2,"h":213.38,"l":205.41,"n":155201,"o":212.02,"t":"2025-10-03T04:00:00Z","v":8463205,"vw":208.649074},{"c":203.63,"h":211.15,"l":198.87,"n":114342,"o":207.3,"t":"2025-10-06T04:00:00Z","v":4985092,"vw":205.088404},{"c":205.92,"h":209.7364,"l":202.5071,"n":88609,"o":206.24,"t":"2025-10-07T04:00:00Z","v":3706730,"vw":206.700508},{"c":202.29,"h":206.225,"l":195.01,"n":143445,"o":206.225,"t":"2025-10-08T04:00:00Z","v":6644149,"vw":199.844219},{"c":211.7,"h":212.34,"l":199.38,"n":101780,"o":203.25,"t":"2025-10-09T04:00:00Z","v":5196443,"vw":207.894934},{"c":198.55,"h":214.4,"l":198,"n":120019,"o":214.4,"t":"2025-10-10T04:00:00Z","v":5568990,"vw":204.769001},{"c":203.68,"h":204.7085,"l":197.85,"n":64270,"o":201.89,"t":"2025-10-13T04:00:00Z","v":2942264,"vw":202.306301},{"c":196.35,"h":205.52,"l":194.77,"n":88935,"o":199.925,"t":"2025-10-14T04:00:00Z","v":3826450,"vw":199.158961},{"c":200.76,"h":203.8638,"l":196.8,"n":58970,"o":201.36,"t":"2025-10-15T04:00:00Z","v":2697387,"vw":200.584572},{"c":198.97,"h":203.88,"l":196,"n":63641,"o":202.54,"t":"2025-10-16T04:00:00Z","v":3036135,"vw":199.169682},{"c":194.95,"h":200.5999,"l":189.02,"n":95691,"o":195.16,"t":"2025-10-17T04:00:00Z","v":4531453,"vw":193.694306},{"c":202.48,"h":211.11,"l":200.65,"n":110669,"o":201,"t":"2025-10-20T04:00:00Z","v":6314955,"vw":205.276848},{"c":205.71,"h":208,"l":203.01,"n":79258,"o":207.52,"t":"2025-10-21T04:00:00Z","v":4186002,"vw":205.429975},{"c":197.05,"h":205,"l":191.28,"n":99995,"o":204.03,"t":"2025-10-22T04:00:00Z","v":5863525,"vw":196.872398},{"c":200.82,"h":205.32,"l":200.37,"n":59060,"o":201,"t":"2025-10-23T04:00:00Z","v":2798175,"vw":202.167877},{"c":214.2,"h":215.94,"l":205.1213,"n":121322,"o":206.02,"t":"2025-10-24T04:00:00Z","v":6280385,"vw":211.585509},{"c":219.24,"h":224.75,"l":216.5417,"n":98222,"o":219.7,"t":"2025-10-27T04:00:00Z","v":4888247,"vw":220.15862},{"c":212.97,"h":222.22,"l":212.75,"n":88420,"o":222.22,"t":"2025-10-28T04:00:00Z","v":4564973,"vw":215.576949},{"c":210.77,"h":214.13,"l":204.7501,"n":86605,"o":211.27,"t":"2025-10-29T04:00:00Z","v":4374596,"vw":210.333227},{"c":194.42,"h":209.4702,"l":193.81,"n":233211,"o":209.41,"t":"2025-10-30T04:00:00Z","v":12953265,"vw":198.869486},{"c":208.95,"h":230.97,"l":208.41,"n":276601,"o":219.2,"t":"2025-10-31T04:00:00Z","v":17708306,"vw":219.973605},{"c":204.98,"h":214.25,"l":199.1125,"n":142711,"o":211.06,"t":"2025-11-03T05:00:00Z","v":8198719,"vw":205.005769},{"c":187.77,"h":199.69,"l":187.4,"n":153014,"o":199.19,"t":"2025-11-04T05:00:00Z","v":8202421,"vw":191.487976},{"c":196.27,"h":199.3,"l":186.3601,"n":100545,"o":187.78,"t":"2025-11-05T05:00:00Z","v":5074567,"vw":194.501272},{"c":183.64,"h":196.7023,"l":182.74,"n":98588,"o":195.985,"t":"2025-11-06T05:00:00Z","v":4918877,"vw":187.103309},{"c":194.58,"h":195.16,"l":173.56,"n":119099,"o":178,"t":"2025-11-07T05:00:00Z","v":6446711,"vw":185.343067},{"c":204.19,"h":208.28,"l":198.3401,"n":87238,"o":200.03,"t":"2025-11-10T05:00:00Z","v":4657076,"vw":204.140991},{"c":208.21,"h":211.08,"l":201.34,"n":71421,"o":201.94,"t":"2025-11-11T05:00:00Z","v":3861782,"vw":207.943787},{"c":202.82,"h":213,"l":200.08,"n":71317,"o":208.85,"t":"2025-11-12T05:00:00Z","v":3168008,"vw":203.926509},{"c":189.42,"h":201.96,"l":185.44,"n":113536,"o":201.775,"t":"2025-11-13T05:00:00Z","v":5213307,"vw":190.27649},{"c":193.31,"h":198.59,"l":183.8,"n":86596,"o":186.405,"t":"2025-11-14T05:00:00Z","v":4284859,"vw":193.84876},{"c":187.55,"h":194.3399,"l":185.25,"n":63523,"o":191.34,"t":"2025-11-17T05:00:00Z","v":2598440,"vw":188.752359},{"c":185.69,"h":189.5,"l":180.89,"n":84867,"o":184.18,"t":"2025-11-18T05:00:00Z","v":3722343,"vw":185.127671},{"c":187.78,"h":192.45,"l":185.21,"n":56274,"o":185.69,"t":"2025-11-19T05:00:00Z","v":2728451,"vw":188.583334},{"c":181.88,"h":195.48,"l":178.2448,"n":90133,"o":192.955,"t":"2025-11-20T05:00:00Z","v":5161269,"vw":185.611306},{"c":183.48,"h":190.15,"l":180.01,"n":70388,"o":185.04,"t":"2025-11-21T05:00:00Z","v":4009229,"vw":185.211658},{"c":195,"h":195.69,"l":184.78,"n":84246,"o":186.6,"t":"2025-11-24T05:00:00Z","v":5268047,"vw":192.924629},{"c":218.48,"h":219.8,"l":196.57,"n":128167,"o":198,"t":"2025-11-25T05:00:00Z","v":7751496,"vw":211.663507},{"c":207.56,"h":220.7642,"l":207.29,"n":93375,"o":216,"t":"2025-11-26T05:00:00Z","v":4680879,"vw":212.433347},{"c":216.47,"h":218,"l":207.34,"n":46968,"o":209.15,"t":"2025-11-28T05:00:00Z","v":2388670,"vw":215.136649},{"c":223.4,"h":226.25,"l":211.5,"n":96007,"o":211.72,"t":"2025-12-01T05:00:00Z","v":4819797,"vw":221.813849},{"c":222.76,"h":231.51,"l":221.72,"n":73466,"o":224.69,"t":"2025-12-02T05:00:00Z","v":3445339,"vw":225.455424},{"c":220.84,"h":225.82,"l":220,"n":59414,"o":222.66,"t":"2025-12-03T05:00:00Z","v":2706064,"vw":222.633985},{"c":222.75,"h":225.87,"l":215,"n":63929,"o":222.19,"t":"2025-12-04T05:00:00Z","v":3493497,"vw":221.253827},{"c":234.11,"h":237.59,"l":224.175,"n":118499,"o":225.15,"t":"2025-12-05T05:00:00Z","v":6141274,"vw":233.095522},{"c":236.95,"h":238.2,"l":225.26,"n":77510,"o":230,"t":"2025-12-08T05:00:00Z","v":3685849,"vw":233.345187},{"c":236.11,"h":237.5,"l":229.55,"n":61626,"o":230.85,"t":"2025-12-09T05:00:00Z","v":2791563,"vw":234.513625},{"c":238.11,"h":240.18,"l":231.47,"n":62043,"o":235.3,"t":"2025-12-10T05:00:00Z","v":3816555,"vw":237.621339},{"c":233.54,"h":238,"l":227.2971,"n":70702,"o":235.54,"t":"2025-12-11T05:00:00Z","v":4386042,"vw":233.469412},{"c":224.78,"h":237.4,"l":222.85,"n":79661,"o":233.06,"t":"2025-12-12T05:00:00Z","v":4932169,"vw":227.588321},{"c":218.5,"h":225.77,"l":213.35,"n":78735,"o":222.045,"t":"2025-12-15T05:00:00Z","v":5415763,"vw":219.56573},{"c":224,"h":224.63,"l":215.264,"n":60309,"o":215.264,"t":"2025-12-16T05:00:00Z","v":4332179,"vw":221.904416},{"c":227.34,"h":235.42,"l":226.83,"n":91707,"o":226.83,"t":"2025-12-17T05:00:00Z","v":5721755,"vw":229.886074},{"c":231.34,"h":246.15,"l":229.4544,"n":103469,"o":232.82,"t":"2025-12-18T05:00:00Z","v":6060380,"vw":237.109433},{"c":233.19,"h":239.44,"l":230.99,"n":71014,"o":235.85,"t":"2025-12-19T05:00:00Z","v":5942860,"vw":234.205209},{"c":233.15,"h":240.4899,"l":230.3,"n":65577,"o":235.95,"t":"2025-12-22T05:00:00Z","v":4042041,"vw":233.833261},{"c":225.82,"h":237.5,"l":225.45,"n":62854,"o":231.53,"t":"2025-12-23T05:00:00Z","v":3487745,"vw":229.005522},{"c":225.85,"h":228.4,"l":222.785,"n":24424,"o":225.77,"t":"2025-12-24T05:00:00Z","v":982577,"vw":226.148732},{"c":225.77,"h":226.22,"l":220.26,"n":40921,"o":225.79,"t":"2025-12-26T05:00:00Z","v":1904008,"vw":224.038887},{"c":234.65,"h":236,"l":223.9101,"n":60856,"o":225.15,"t":"2025-12-29T05:00:00Z","v":3901188,"vw":232.054019},{"c":233.36,"h":236.9299,"l":229.08,"n":47954,"o":235.92,"t":"2025-12-30T05:00:00Z","v":2489821,"vw":233.388796},{"c":229.87,"h":233.7128,"l":227.5,"n":42952,"o":232.24,"t":"2025-12-31T05:00:00Z","v":2149087,"vw":230.575708},{"c":241.89,"h":242.8699,"l":228.15,"n":69488,"o":232.18,"t":"2026-01-02T05:00:00Z","v":3547051,"vw":237.282989},{"c":244.05,"h":250,"l":241,"n":71614,"o":248.84,"t":"2026-01-05T05:00:00Z","v":3365218,"vw":245.013632},{"c":253.81,"h":254.78,"l":242.1517,"n":88862,"o":248.21,"t":"2026-01-06T05:00:00Z","v":4159940,"vw":249.798962},{"c":255.5,"h":260.5,"l":251.05,"n":67242,"o":252,"t":"2026-01-07T05:00:00Z","v":3002303,"vw":256.819725},{"c":253.95,"h":259.55,"l":248.1,"n":62495,"o":255.34,"t":"2026-01-08T05:00:00Z","v":3015212,"vw":253.867951},{"c":244.56,"h":263.4999,"l":235.01,"n":107084,"o":257.67,"t":"2026-01-09T05:00:00Z","v":5542455,"vw":246.380663},{"c":244.02,"h":251.87,"l":240.61,"n":57692,"o":244.72,"t":"2026-01-12T05:00:00Z","v":2595300,"vw":244.300402},{"c":258.93,"h":263.335,"l":246.1,"n":93328,"o":246.22,"t":"2026-01-13T05:00:00Z","v":4516253,"vw":257.106017},{"c":252.38,"h":258.8,"l":246.85,"n":82720,"o":258.8,"t":"2026-01-14T05:00:00Z","v":4829883,"vw":253.033157},{"c":228.75,"h":251,"l":225.2501,"n":194294,"o":250.09,"t":"2026-01-15T05:00:00Z","v":10876269,"vw":233.660441},{"c":231.01,"h":236.499,"l":222.85,"n":106657,"o":228.5,"t":"2026-01-16T05:00:00Z","v":5450428,"vw":230.643829},{"c":225.36,"h":228.98,"l":217.34,"n":70603,"o":220.125,"t":"2026-01-20T05:00:00Z","v":3747976,"vw":225.02707},{"c":210.13,"h":224.925,"l":208.5,"n":111420,"o":224.485,"t":"2026-01-21T05:00:00Z","v":5204258,"vw":212.987942},{"c":214.54,"h":216,"l":209.78,"n":61074,"o":214,"t":"2026-01-22T05:00:00Z","v":2708186,"vw":212.937609},{"c":218.88,"h":220.82,"l":209,"n":51863,"o":212.6,"t":"2026-01-23T05:00:00Z","v":2612780,"vw":217.072216},{"c":213.63,"h":222.65,"l":212.6287,"n":54538,"o":216.64,"t":"2026-01-26T05:00:00Z","v":2621510,"vw":216.50646},{"c":196.3,"h":204.56,"l":193.11,"n":138572,"o":203.14,"t":"2026-01-27T05:00:00Z","v":7123070,"vw":196.400041},{"c":193.14,"h":199.05,"l":189.526,"n":91380,"o":195,"t":"2026-01-28T05:00:00Z","v":4372417,"vw":193.514021},{"c":190.05,"h":201.1214,"l":188.65,"n":79706,"o":200,"t":"2026-01-29T05:00:00Z","v":3936159,"vw":192.363496},{"c":180.27,"h":190.471,"l":180,"n":87229,"o":188.24,"t":"2026-01-30T05:00:00Z","v":4248199,"vw":183.480444},{"c":177.15,"h":184.35,"l":176.14,"n":100916,"o":180,"t":"2026-02-02T05:00:00Z","v":5887556,"vw":179.902802},{"c":165.41,"h":179.01,"l":161.71,"n":117104,"o":178.4,"t":"2026-02-03T05:00:00Z","v":6876714,"vw":166.669779},{"c":152.69,"h":163.265,"l":146.35,"n":169191,"o":162.51,"t":"2026-02-04T05:00:00Z","v":9451444,"vw":152.653916},{"c":151.05,"h":155.34,"l":148.5,"n":167962,"o":151.005,"t":"2026-02-05T05:00:00Z","v":11083865,"vw":152.670179},{"c":139.83,"h":164.3999,"l":137.02,"n":312035,"o":161.53,"t":"2026-02-06T05:00:00Z","v":22081617,"vw":145.930128},{"c":141.74,"h":145.9376,"l":136.61,"n":130781,"o":139.39,"t":"2026-02-09T05:00:00Z","v":8487343,"vw":141.648622},{"c":149.98,"h":152.44,"l":143.51,"n":136886,"o":145.06,"t":"2026-02-10T05:00:00Z","v":9003182,"vw":149.524373},{"c":139.29,"h":152.44,"l":137.25,"n":130054,"o":148.86,"t":"2026-02-11T05:00:00Z","v":8409677,"vw":141.128222},{"c":131.07,"h":138.45,"l":127.705,"n":141200,"o":138.45,"t":"2026-02-12T05:00:00Z","v":8703535,"vw":131.01942},{"c":139.65,"h":141.85,"l":135.37,"n":110439,"o":141.85,"t":"2026-02-13T05:00:00Z","v":7462441,"vw":138.992241},{"c":139.23,"h":143.92,"l":135.85,"n":81692,"o":138.2,"t":"2026-02-17T05:00:00Z","v":5470594,"vw":140.361071},{"c":147.46,"h":148.18,"l":139.26,"n":96857,"o":140.9,"t":"2026-02-18T05:00:00Z","v":5965873,"vw":146.115487},{"c":146.13,"h":147.395,"l":141.8001,"n":70717,"o":146.08,"t":"2026-02-19T05:00:00Z","v":4097101,"vw":144.365485},{"c":150.17,"h":151.25,"l":143.3936,"n":88620,"o":144.4,"t":"2026-02-20T05:00:00Z","v":7650931,"vw":148.532408},{"c":142.46,"h":150.94,"l":140.34,"n":72518,"o":148.42,"t":"2026-02-23T05:00:00Z","v":4532382,"vw":143.875092},{"c":142.08,"h":147.4999,"l":141.09,"n":58358,"o":142.93,"t":"2026-02-24T05:00:00Z","v":4014155,"vw":143.729796},{"c":149.67,"h":150.51,"l":141.05,"n":64647,"o":143.395,"t":"2026-02-25T05:00:00Z","v":4501269,"vw":147.527747},{"c":151.25,"h":156.39,"l":146.48,"n":79725,"o":148.38,"t":"2026-02-26T05:00:00Z","v":4910476,"vw":152.113607},{"c":145.81,"h":150.45,"l":143.05,"n":74405,"o":149.51,"t":"2026-02-27T05:00:00Z","v":4749656,"vw":145.478051},{"c":147.11,"h":147.5,"l":141.534,"n":60342,"o":142.25,"t":"2026-03-02T05:00:00Z","v":3475058,"vw":145.456026},{"c":145.69,"h":146.51,"l":137.5001,"n":70028,"o":141.88,"t":"2026-03-03T05:00:00Z","v":4482257,"vw":142.852286},{"c":147.29,"h":149.85,"l":144.35,"n":67702,"o":146.59,"t":"2026-03-04T05:00:00Z","v":5054607,"vw":146.275508},{"c":144.34,"h":153.78,"l":142.3,"n":85560,"o":146.97,"t":"2026-03-05T05:00:00Z","v":6251338,"vw":145.78344},{"c":139.39,"h":142.33,"l":137.9,"n":79587,"o":142,"t":"2026-03-06T05:00:00Z","v":5083296,"vw":139.915915},{"c":138.86,"h":139.39,"l":132.41,"n":110670,"o":136.75,"t":"2026-03-09T04:00:00Z","v":7993284,"vw":135.721885},{"c":134.13,"h":142.46,"l":133.8,"n":86369,"o":141.875,"t":"2026-03-10T04:00:00Z","v":6158635,"vw":136.545065},{"c":137.12,"h":137.9699,"l":133.28,"n":70776,"o":135.05,"t":"2026-03-11T04:00:00Z","v":5088603,"vw":135.574526},{"c":132.25,"h":139.7934,"l":131.5,"n":63687,"o":135.59,"t":"2026-03-12T04:00:00Z","v":3331871,"vw":134.29727},{"c":132.36,"h":136.98,"l":131.31,"n":58966,"o":133.67,"t":"2026-03-13T04:00:00Z","v":3050460,"vw":133.43786},{"c":140,"h":140.08,"l":133.18,"n":64620,"o":133.97,"t":"2026-03-16T04:00:00Z","v":4490163,"vw":137.794839},{"c":144.33,"h":147.45,"l":140,"n":98908,"o":140.02,"t":"2026-03-17T04:00:00Z","v":6426226,"vw":144.762895},{"c":142.79,"h":146.75,"l":142.04,"n":64308,"o":144.01,"t":"2026-03-18T04:00:00Z","v":4156985,"vw":143.611822},{"c":138.12,"h":142.27,"l":135.33,"n":74570,"o":138.75,"t":"2026-03-19T04:00:00Z","v":4879666,"vw":137.971613},{"c":139.85,"h":143.85,"l":135.68,"n":82275,"o":139,"t":"2026-03-20T04:00:00Z","v":6534143,"vw":140.209547},{"c":140.96,"h":144.19,"l":138.7,"n":54413,"o":140,"t":"2026-03-23T04:00:00Z","v":3516001,"vw":141.322924},{"c":136.12,"h":141.24,"l":134.585,"n":54641,"o":139.7,"t":"2026-03-24T04:00:00Z","v":3482614,"vw":136.845626},{"c":139.63,"h":143.22,"l":138.43,"n":52735,"o":139,"t":"2026-03-25T04:00:00Z","v":3193892,"vw":140.454767},{"c":127.26,"h":137.52,"l":124,"n":135282,"o":135.49,"t":"2026-03-26T04:00:00Z","v":8200334,"vw":128.284233},{"c":121.84,"h":125.51,"l":120.5,"n":98956,"o":125.04,"t":"2026-03-27T04:00:00Z","v":5778922,"vw":121.94289},{"c":124.13,"h":126.38,"l":119.27,"n":72160,"o":122.5,"t":"2026-03-30T04:00:00Z","v":4489092,"vw":123.04712},{"c":134.65,"h":135.9,"l":125.12,"n":81692,"o":126.06,"t":"2026-03-31T04:00:00Z","v":5445239,"vw":132.43157},{"c":136.18,"h":139.34,"l":133.25,"n":55208,"o":136.375,"t":"2026-04-01T04:00:00Z","v":3933168,"vw":137.164675},{"c":136,"h":137.12,"l":128.63,"n":51107,"o":129.67,"t":"2026-04-02T04:00:00Z","v":3078850,"vw":134.766239},{"c":138.34,"h":140.555,"l":136.2234,"n":47271,"o":138.46,"t":"2026-04-06T04:00:00Z","v":3210121,"vw":138.711443},{"c":141.14,"h":141.27,"l":136.35,"n":46488,"o":137.5,"t":"2026-04-07T04:00:00Z","v":2341441,"vw":139.560632},{"c":145,"h":154.77,"l":143.86,"n":69661,"o":151.59,"t":"2026-04-08T04:00:00Z","v":3997243,"vw":148.211267},{"c":138.38,"h":145.17,"l":135,"n":86802,"o":144.54,"t":"2026-04-09T04:00:00Z","v":5078264,"vw":137.849514},{"c":139.73,"h":142.2996,"l":135.99,"n":54120,"o":141.05,"t":"2026-04-10T04:00:00Z","v":3260761,"vw":139.122312},{"c":149.35,"h":149.45,"l":138.81,"n":61544,"o":138.97,"t":"2026-04-13T04:00:00Z","v":3640486,"vw":146.208499},{"c":154.54,"h":156.5,"l":151.78,"n":82058,"o":152.61,"t":"2026-04-14T04:00:00Z","v":4454601,"vw":154.300961},{"c":158.48,"h":160.3799,"l":155.33,"n":70150,"o":156.78,"t":"2026-04-15T04:00:00Z","v":4175449,"vw":158.41048},{"c":162.45,"h":164,"l":157.01,"n":66497,"o":163.11,"t":"2026-04-16T04:00:00Z","v":4033777,"vw":161.499352},{"c":163.8,"h":168.7,"l":161.364,"n":72738,"o":165.505,"t":"2026-04-17T04:00:00Z","v":4070308,"vw":164.351747},{"c":166.28,"h":166.79,"l":161.01,"n":62410,"o":162.15,"t":"2026-04-20T04:00:00Z","v":3056490,"vw":165.149882},{"c":156.82,"h":167.92,"l":156.085,"n":84476,"o":166.5,"t":"2026-04-21T04:00:00Z","v":4780184,"vw":159.741207},{"c":164.31,"h":164.41,"l":158.95,"n":58388,"o":161.38,"t":"2026-04-22T04:00:00Z","v":2891769,"vw":162.463705},{"c":152.96,"h":162.3,"l":151.22,"n":70430,"o":162.3,"t":"2026-04-23T04:00:00Z","v":3710092,"vw":155.1423},{"c":154.89,"h":154.93,"l":150.55,"n":62667,"o":154.3,"t":"2026-04-24T04:00:00Z","v":3243927,"vw":153.450495},{"c":160.21,"h":163.15,"l":154.05,"n":63654,"o":154.375,"t":"2026-04-27T04:00:00Z","v":3313617,"vw":160.539421},{"c":147.93,"h":153.73,"l":146.55,"n":92470,"o":153.02,"t":"2026-04-28T04:00:00Z","v":5158743,"vw":149.099239},{"c":147.75,"h":148.78,"l":143.09,"n":69824,"o":146,"t":"2026-04-29T04:00:00Z","v":3374790,"vw":146.27572},{"c":147.23,"h":150.2,"l":143.39,"n":149203,"o":146.85,"t":"2026-04-30T04:00:00Z","v":9385409,"vw":146.949341},{"c":166.48,"h":173,"l":156.49,"n":215998,"o":165.51,"t":"2026-05-01T04:00:00Z","v":14256573,"vw":164.585793},{"c":169.07,"h":175.29,"l":164.65,"n":107470,"o":170.08,"t":"2026-05-04T04:00:00Z","v":6094078,"vw":169.452983},{"c":171.63,"h":177.13,"l":167.62,"n":115227,"o":171,"t":"2026-05-05T04:00:00Z","v":7083110,"vw":172.280929},{"c":166.56,"h":172.65,"l":162.55,"n":113373,"o":172.025,"t":"2026-05-06T04:00:00Z","v":7182520,"vw":166.263654},{"c":163.95,"h":169.1,"l":159.6,"n":84385,"o":168.5,"t":"2026-05-07T04:00:00Z","v":5446867,"vw":163.186021},{"c":155.8,"h":162.9,"l":155.2101,"n":97561,"o":162.62,"t":"2026-05-08T04:00:00Z","v":5782021,"vw":157.435198},{"c":159.51,"h":162.45,"l":153.5,"n":87350,"o":153.5,"t":"2026-05-11T04:00:00Z","v":5080172,"vw":159.183484},{"c":152.35,"h":161.04,"l":150.32,"n":78607,"o":159.3,"t":"2026-05-12T04:00:00Z","v":4700501,"vw":153.66598},{"c":154.12,"h":154.7,"l":148.5,"n":68882,"o":152,"t":"2026-05-13T04:00:00Z","v":4152883,"vw":152.476996},{"c":156.31,"h":157.23,"l":149.0301,"n":65089,"o":155.775,"t":"2026-05-14T04:00:00Z","v":3267849,"vw":154.51593},{"c":158.17,"h":159.16,"l":153.14,"n":65876,"o":153.55,"t":"2026-05-15T04:00:00Z","v":3343476,"vw":157.05323},{"c":159.11,"h":160.98,"l":153.5701,"n":62621,"o":157,"t":"2026-05-18T04:00:00Z","v":3459691,"vw":158.554802},{"c":154.88,"h":161.49,"l":154.15,"n":58975,"o":158.23,"t":"2026-05-19T04:00:00Z","v":4082423,"vw":155.914972},{"c":146.72,"h":154.7599,"l":143.91,"n":149525,"o":154.02,"t":"2026-05-20T04:00:00Z","v":10399135,"vw":146.439553},{"c":150.04,"h":153.45,"l":144.1,"n":67561,"o":144.31,"t":"2026-05-21T04:00:00Z","v":3496196,"vw":150.091096},{"c":141.67,"h":145.795,"l":140.67,"n":138409,"o":145.23,"t":"2026-05-22T04:00:00Z","v":7853464,"vw":142.522755},{"c":144.64,"h":145.89,"l":139.55,"n":87504,"o":143.495,"t":"2026-05-26T04:00:00Z","v":5400971,"vw":143.758083},{"c":154.19,"h":158.5513,"l":144.24,"n":100520,"o":144.5,"t":"2026-05-27T04:00:00Z","v":5707335,"vw":153.939639},{"c":167.69,"h":167.72,"l":151.66,"n":97988,"o":155.01,"t":"2026-05-28T04:00:00Z","v":5728755,"vw":162.22925},{"c":176,"h":176.69,"l":166.49,"n":119388,"o":168.705,"t":"2026-05-29T04:00:00Z","v":9362891,"vw":173.896859},{"c":177.85,"h":182.645,"l":174.85,"n":110070,"o":179.9,"t":"2026-06-01T04:00:00Z","v":5798160,"vw":178.602891},{"c":169.13,"h":175.75,"l":166.66,"n":83141,"o":174.52,"t":"2026-06-02T04:00:00Z","v":4319025,"vw":169.942744},{"c":169.49,"h":170.49,"l":159.11,"n":63908,"o":167,"t":"2026-06-03T04:00:00Z","v":3401066,"vw":165.930039},{"c":183.91,"h":187.34,"l":169.81,"n":127943,"o":170.3999,"t":"2026-06-04T04:00:00Z","v":7384380,"vw":181.924393},{"c":173.45,"h":186.4499,"l":167.04,"n":107750,"o":182.18,"t":"2026-06-05T04:00:00Z","v":5968465,"vw":174.504626},{"c":171.13,"h":173.45,"l":166.16,"n":58432,"o":171.51,"t":"2026-06-08T04:00:00Z","v":3033262,"vw":170.936961},{"c":178.11,"h":183.12,"l":166.9,"n":90082,"o":178.55,"t":"2026-06-09T04:00:00Z","v":5238642,"vw":176.76789},{"c":172.21,"h":179.8,"l":170.8,"n":63200,"o":174.45,"t":"2026-06-10T04:00:00Z","v":3236603,"vw":174.815067},{"c":173.26,"h":174,"l":163.77,"n":64586,"o":168.7,"t":"2026-06-11T04:00:00Z","v":3209701,"vw":169.326992},{"c":162.1,"h":173,"l":158.36,"n":100743,"o":172.49,"t":"2026-06-12T04:00:00Z","v":5771261,"vw":162.342759},{"c":181.88,"h":182,"l":167.905,"n":89551,"o":168.81,"t":"2026-06-15T04:00:00Z","v":4846672,"vw":177.885628},{"c":175.39,"h":182.41,"l":174.721,"n":73063,"o":181.95,"t":"2026-06-16T04:00:00Z","v":3563997,"vw":177.020154},{"c":165.95,"h":175.4094,"l":165.95,"n":76798,"o":174.41,"t":"2026-06-17T04:00:00Z","v":4407094,"vw":168.942332},{"c":174.96,"h":176.22,"l":165.88,"n":68029,"o":169,"t":"2026-06-18T04:00:00Z","v":5338874,"vw":172.60965},{"c":170.44,"h":182.3,"l":167.01,"n":78100,"o":171.86,"t":"2026-06-22T04:00:00Z","v":4388533,"vw":173.477222},{"c":165.63,"h":174,"l":164.67,"n":57138,"o":167,"t":"2026-06-23T04:00:00Z","v":3366274,"vw":168.611553},{"c":160.72,"h":167.7,"l":157.27,"n":72326,"o":164.7,"t":"2026-06-24T04:00:00Z","v":4168166,"vw":161.64605},{"c":158.02,"h":160.35,"l":152.65,"n":55206,"o":160.35,"t":"2026-06-25T04:00:00Z","v":2784806,"vw":156.772512},{"c":166.94,"h":169.02,"l":155.7,"n":75620,"o":156.62,"t":"2026-06-26T04:00:00Z","v":6327242,"vw":165.530874},{"c":174.39,"h":176.35,"l":166.6,"n":58006,"o":168.29,"t":"2026-06-29T04:00:00Z","v":3134391,"vw":173.620775},{"c":173.58,"h":175.38,"l":169.75,"n":43016,"o":172.6,"t":"2026-06-30T04:00:00Z","v":2479033,"vw":173.177541},{"c":197.76,"h":201.16,"l":175.01,"n":143577,"o":175.01,"t":"2026-07-01T04:00:00Z","v":8767290,"vw":193.271631},{"c":194.67,"h":198.7199,"l":184.38,"n":87509,"o":194.01,"t":"2026-07-02T04:00:00Z","v":4473015,"vw":191.485768},{"c":200.86,"h":207.54,"l":196.44,"n":95008,"o":197.96,"t":"2026-07-06T04:00:00Z","v":5571854,"vw":202.952724},{"c":199.44,"h":206.4899,"l":198.8118,"n":77420,"o":200.83,"t":"2026-07-07T04:00:00Z","v":4135636,"vw":202.441869},{"c":195.31,"h":199.19,"l":189.33,"n":55985,"o":195.63,"t":"2026-07-08T04:00:00Z","v":2825210,"vw":193.95648},{"c":200.31,"h":200.85,"l":189.64,"n":43759,"o":193.01,"t":"2026-07-09T04:00:00Z","v":2249870,"vw":197.136483},{"c":195.34,"h":208.05,"l":192.61,"n":58571,"o":205.8,"t":"2026-07-10T04:00:00Z","v":3757832,"vw":196.500864},{"c":200.93,"h":204.065,"l":193.88,"n":83474,"o":199,"t":"2026-07-13T04:00:00Z","v":4373672,"vw":200.934374},{"c":203.27,"h":204.89,"l":197.18,"n":44786,"o":197.18,"t":"2026-07-14T04:00:00Z","v":2434447,"vw":201.677314},{"c":198.03,"h":207,"l":189.75,"n":62193,"o":204.61,"t":"2026-07-15T04:00:00Z","v":4072125,"vw":197.020005},{"c":185.26,"h":200.32,"l":184.62,"n":80540,"o":199.69,"t":"2026-07-16T04:00:00Z","v":3759994,"vw":189.370916},{"c":181.18,"h":184.95,"l":173.71,"n":60856,"o":181.54,"t":"2026-07-17T04:00:00Z","v":3328802,"vw":181.124909},{"c":181.64,"h":187.43,"l":174.46,"n":73928,"o":179,"t":"2026-07-20T04:00:00Z","v":4056832,"vw":182.826997},{"c":185.84,"h":186.99,"l":178,"n":44823,"o":181.5,"t":"2026-07-21T04:00:00Z","v":2604165,"vw":184.89943},{"c":170.38,"h":174,"l":166,"n":138078,"o":172.9,"t":"2026-07-22T04:00:00Z","v":8984173,"vw":169.306499},{"c":168.78,"h":179.283,"l":168.285,"n":70520,"o":174.42,"t":"2026-07-23T04:00:00Z","v":3835154,"vw":172.212373},{"c":168.73,"h":173.1999,"l":165.55,"n":58421,"o":169.5,"t":"2026-07-24T04:00:00Z","v":3538494,"vw":169.048449},{"c":179.23,"h":183.8823,"l":172.73,"n":77851,"o":173.335,"t":"2026-07-27T04:00:00Z","v":4259534,"vw":179.935423},{"c":178.44,"h":180.8,"l":173.61,"n":48109,"o":179.25,"t":"2026-07-28T04:00:00Z","v":2893853,"vw":177.760034},{"c":177.99,"h":185.9099,"l":176.3251,"n":63574,"o":181.94,"t":"2026-07-29T04:00:00Z","v":4221971,"vw":181.25436},{"c":178.04,"h":182.42,"l":175,"n":167525,"o":180,"t":"2026-07-30T04:00:00Z","v":11833317,"vw":178.99999},{"c":140.67,"h":151.38,"l":135.2223,"n":469302,"o":147.7,"t":"2026-07-31T04:00:00Z","v":29907439,"vw":140.620922},{"c":154.71,"h":157.7195,"l":140.0501,"n":170369,"o":141.9,"t":"2026-08-03T04:00:00Z","v":10647663,"vw":150.429101},{"c":159.97,"h":162.82,"l":152.78,"n":107309,"o":153.62,"t":"2026-08-04T04:00:00Z","v":6157564,"vw":159.150944},{"c":155.26,"h":160.79,"l":153.5,"n":75978,"o":159.28,"t":"2026-08-05T04:00:00Z","v":4170493,"vw":156.03733},{"c":150.87,"h":155.27,"l":149.51,"n":69273,"o":150.94,"t":"2026-08-06T04:00:00Z","v":3468123,"vw":152.05185},{"c":161.7,"h":163.9,"l":153.22,"n":83832,"o":153.3,"t":"2026-08-07T04:00:00Z","v":4511427,"vw":160.72575},{"c":158.72,"h":163.24,"l":157.65,"n":63780,"o":161.49,"t":"2026-08-10T04:00:00Z","v":3103023,"vw":159.165873},{"c":156.19,"h":161.98,"l":155.62,"n":50556,"o":158,"t":"2026-08-11T04:00:00Z","v":2733079,"vw":157.745302},{"c":153.45,"h":158,"l":152.0101,"n":59377,"o":157.64,"t":"2026-08-12T04:00:00Z","v":3318814,"vw":153.733603},{"c":158.12,"h":159.29,"l":152.67,"n":67726,"o":154.51,"t":"2026-08-13T04:00:00Z","v":4657654,"vw":156.897701},{"c":178.09,"h":184.284,"l":174,"n":288986,"o":175.78,"t":"2026-08-14T04:00:00Z","v":21504854,"vw":178.558357},{"c":164.5,"h":178.34,"l":164.18,"n":184491,"o":177.51,"t":"2026-08-17T04:00:00Z","v":37849459,"vw":166.633538},{"c":158.25,"h":167.54,"l":157.45,"n":105120,"o":166.1,"t":"2026-08-18T04:00:00Z","v":7446718,"vw":161.220713},{"c":151.71,"h":158.25,"l":151.367,"n":124547,"o":156.66,"t":"2026-08-19T04:00:00Z","v":8151325,"vw":153.769563},{"c":150.31,"h":150.77,"l":144.05,"n":135094,"o":149.61,"t":"2026-08-20T04:00:00Z","v":7661377,"vw":147.324975},{"c":153.29,"h":155.3,"l":150.0381,"n":68790,"o":151.79,"t":"2026-08-21T04:00:00Z","v":4555677,"vw":153.266256},{"c":152.7,"h":154.4,"l":149.2,"n":59748,"o":150.01,"t":"2026-08-24T04:00:00Z","v":3531928,"vw":152.244019},{"c":162.45,"h":162.625,"l":152.77,"n":69184,"o":153.49,"t":"2026-08-25T04:00:00Z","v":4386072,"vw":159.86765},{"c":155.36,"h":165.91,"l":155.27,"n":66506,"o":161,"t":"2026-08-26T04:00:00Z","v":3686995,"vw":157.368859},{"c":153.95,"h":158.99,"l":153.5,"n":50200,"o":155.76,"t":"2026-08-27T04:00:00Z","v":2717606,"vw":155.821533},{"c":153,"h":158.86,"l":152.0565,"n":54840,"o":152.25,"t":"2026-08-28T04:00:00Z","v":2755304,"vw":155.072702},{"c":147.81,"h":151.9418,"l":146.62,"n":73686,"o":151.32,"t":"2026-08-31T04:00:00Z","v":3868151,"vw":148.049658},{"c":144.64,"h":147.8625,"l":143.8,"n":66481,"o":144.79,"t":"2026-09-01T04:00:00Z","v":3798064,"vw":145.334417},{"c":158.1,"h":158.27,"l":143.47,"n":92111,"o":144.02,"t":"2026-09-02T04:00:00Z","v":6234577,"vw":155.285354},{"c":155.99,"h":162.5,"l":154.6305,"n":65123,"o":159.26,"t":"2026-09-03T04:00:00Z","v":4036786,"vw":157.474803},{"c":154.46,"h":156.49,"l":152.35,"n":53023,"o":155.74,"t":"2026-09-04T04:00:00Z","v":2833687,"vw":154.729241},{"c":149.38,"h":156.6,"l":148.46,"n":85819,"o":155.01,"t":"2026-09-08T04:00:00Z","v":5019388,"vw":151.187896},{"c":146.44,"h":149.215,"l":145.1663,"n":82314,"o":148.64,"t":"2026-09-09T04:00:00Z","v":4819900,"vw":146.829048},{"c":155.34,"h":156.9499,"l":144.8,"n":91704,"o":146.34,"t":"2026-09-10T04:00:00Z","v":5807830,"vw":154.545015},{"c":157.77,"h":159.4999,"l":154.61,"n":62135,"o":157.55,"t":"2026-09-11T04:00:00Z","v":3196400,"vw":157.050531},{"c":162.38,"h":166.18,"l":157.11,"n":78324,"o":160,"t":"2026-09-14T04:00:00Z","v":4555548,"vw":162.612669},{"c":159.63,"h":164.16,"l":157.3053,"n":69410,"o":157.9,"t":"2026-09-15T04:00:00Z","v":5094372,"vw":160.123985},{"c":157.6,"h":162.04,"l":156.1601,"n":53564,"o":160.62,"t":"2026-09-16T04:00:00Z","v":2907001,"vw":158.847817},{"c":152.83,"h":156.5299,"l":149.21,"n":96184,"o":154.71,"t":"2026-09-17T04:00:00Z","v":5749183,"vw":152.055277},{"c":150.85,"h":154.1,"l":150.2,"n":69151,"o":152.69,"t":"2026-09-18T04:00:00Z","v":13898166,"vw":151.216384},{"c":158.73,"h":160.35,"l":151.74,"n":76756,"o":152.67,"t":"2026-09-21T04:00:00Z","v":5460422,"vw":157.305138},{"c":155.67,"h":161.67,"l":152.33,"n":70909,"o":161.28,"t":"2026-09-22T04:00:00Z","v":4255438,"vw":155.720579},{"c":151.98,"h":154.94,"l":147.77,"n":82243,"o":154.01,"t":"2026-09-23T04:00:00Z","v":4578126,"vw":150.579401},{"c":152.72,"h":153.88,"l":150.2,"n":60601,"o":151.5,"t":"2026-09-24T04:00:00Z","v":3261967,"vw":152.210257},{"c":149.84,"h":154.76,"l":149.82,"n":53715,"o":152.73,"t":"2026-09-25T04:00:00Z","v":2879840,"vw":151.732713},{"c":143.08,"h":149.29,"l":143.08,"n":81650,"o":149,"t":"2026-09-28T04:00:00Z","v":4340910,"vw":145.307946},{"c":145.36,"h":147.55,"l":141.3217,"n":82782,"o":144.95,"t":"2026-09-29T04:00:00Z","v":4990311,"vw":144.488801},{"c":142.44,"h":151.8899,"l":142.42,"n":74392,"o":147.48,"t":"2026-09-30T04:00:00Z","v":4908599,"vw":145.217231},{"c":149.53,"h":150.225,"l":143.02,"n":66367,"o":144.14,"t":"2026-10-01T04:00:00Z","v":4109935,"vw":147.501552},{"c":147.86,"h":151.5,"l":144.8,"n":61623,"o":149.775,"t":"2026-10-02T04:00:00Z","v":3127687,"vw":147.655726},{"c":150.42,"h":152.85,"l":148.2435,"n":69778,"o":150.73,"t":"2026-10-05T04:00:00Z","v":5204921,"vw":150.168401},{"c":148.95,"h":151.5,"l":147.7801,"n":57821,"o":151.5,"t":"2026-10-06T04:00:00Z","v":3847991,"vw":149.028681},{"c":152.71,"h":154.52,"l":146.2486,"n":56446,"o":147.255,"t":"2026-10-07T04:00:00Z","v":2688728,"vw":151.650206},{"c":156.47,"h":157.3,"l":152,"n":69354,"o":152.81,"t":"2026-10-08T04:00:00Z","v":4579207,"vw":156.044001},{"c":159.91,"h":162.96,"l":158.32,"n":74185,"o":161.06,"t":"2026-10-09T04:00:00Z","v":5068652,"vw":160.269587},{"c":159.93,"h":162,"l":151.4201,"n":71754,"o":160.9,"t":"2026-10-12T04:00:00Z","v":5104056,"vw":156.911782},{"c":155.29,"h":164.18,"l":154.99,"n":79188,"o":155.51,"t":"2026-10-13T04:00:00Z","v":4929251,"vw":158.248902},{"c":148.6,"h":156.37,"l":148.46,"n":64742,"o":154.15,"t":"2026-10-14T04:00:00Z","v":3558708,"vw":150.44706},{"c":159.36,"h":159.66,"l":145.5101,"n":71418,"o":146.42,"t":"2026-10-15T04:00:00Z","v":4039089,"vw":156.101472},{"c":156.14,"h":164.94,"l":153.3242,"n":66047,"o":160,"t":"2026-10-16T04:00:00Z","v":3837697,"vw":158.41807}],"volatilityBars":[{"c":150.76,"h":150.76,"l":150.74,"n":143,"o":150.74,"t":"2026-10-06T08:00:00Z","v":2260,"vw":150.754135},{"c":151.5895,"h":151.5895,"l":151.5895,"n":3,"o":151.5895,"t":"2026-10-06T08:45:00Z","v":229,"vw":151.5895},{"c":151,"h":151,"l":151,"n":2,"o":151,"t":"2026-10-06T09:45:00Z","v":110,"vw":151},{"c":151.06,"h":151.8366,"l":150.7,"n":32,"o":151.8366,"t":"2026-10-06T11:00:00Z","v":1569,"vw":151.410602},{"c":151.5,"h":151.5,"l":151.5,"n":5,"o":151.5,"t":"2026-10-06T11:15:00Z","v":382,"vw":151.5},{"c":151.8,"h":151.8,"l":151.4,"n":12,"o":151.4,"t":"2026-10-06T11:30:00Z","v":605,"vw":151.710112},{"c":151.848,"h":151.95,"l":151.78,"n":23,"o":151.78,"t":"2026-10-06T11:45:00Z","v":1115,"vw":151.906668},{"c":151.9131,"h":151.9131,"l":151.8653,"n":5,"o":151.8653,"t":"2026-10-06T12:30:00Z","v":274,"vw":151.894281},{"c":152,"h":152.45,"l":151.99,"n":64,"o":152,"t":"2026-10-06T13:00:00Z","v":4935,"vw":152.059645},{"c":151.75,"h":152.3,"l":151.7,"n":27,"o":152.3,"t":"2026-10-06T13:15:00Z","v":3039,"vw":151.987946},{"c":149.81,"h":151.5,"l":148.661,"n":3144,"o":151.5,"t":"2026-10-06T13:30:00Z","v":175311,"vw":150.056713},{"c":149.38,"h":150.06,"l":148.46,"n":2556,"o":149.5,"t":"2026-10-06T13:45:00Z","v":145156,"vw":149.073819},{"c":149.15,"h":150.2,"l":149.0048,"n":1845,"o":149.41,"t":"2026-10-06T14:00:00Z","v":95649,"vw":149.655403},{"c":149.095,"h":149.75,"l":148.66,"n":2693,"o":149.145,"t":"2026-10-06T14:15:00Z","v":286402,"vw":149.151196},{"c":150.94,"h":150.94,"l":148.7,"n":4419,"o":149.03,"t":"2026-10-06T14:30:00Z","v":620499,"vw":149.03868},{"c":150.44,"h":151.2199,"l":150.3,"n":1733,"o":150.73,"t":"2026-10-06T14:45:00Z","v":75209,"vw":150.743719},{"c":149.4,"h":150.44,"l":148.92,"n":1907,"o":150.41,"t":"2026-10-06T15:00:00Z","v":92933,"vw":149.643357},{"c":149.63,"h":150.215,"l":149.1006,"n":1861,"o":149.3,"t":"2026-10-06T15:15:00Z","v":102202,"vw":149.615351},{"c":149.4271,"h":150.015,"l":149.4271,"n":1226,"o":149.595,"t":"2026-10-06T15:30:00Z","v":54073,"vw":149.774947},{"c":148.955,"h":149.65,"l":148.79,"n":1740,"o":149.3801,"t":"2026-10-06T15:45:00Z","v":80351,"vw":149.248243},{"c":149.25,"h":149.3352,"l":148.7501,"n":1524,"o":148.955,"t":"2026-10-06T16:00:00Z","v":60320,"vw":149.023199},{"c":149.11,"h":149.39,"l":148.92,"n":1290,"o":149.225,"t":"2026-10-06T16:15:00Z","v":57015,"vw":149.190518},{"c":148.935,"h":149.61,"l":148.87,"n":1507,"o":149.16,"t":"2026-10-06T16:30:00Z","v":79381,"vw":149.158296},{"c":148.56,"h":149,"l":148.02,"n":2706,"o":148.91,"t":"2026-10-06T16:45:00Z","v":118225,"vw":148.521139},{"c":148.31,"h":148.62,"l":148.15,"n":1375,"o":148.555,"t":"2026-10-06T17:00:00Z","v":48314,"vw":148.340709},{"c":148.27,"h":148.42,"l":147.7801,"n":1822,"o":148.335,"t":"2026-10-06T17:15:00Z","v":82437,"vw":148.172143},{"c":148.755,"h":149.23,"l":148.3,"n":1595,"o":148.3,"t":"2026-10-06T17:30:00Z","v":76463,"vw":148.775802},{"c":148.66,"h":148.78,"l":148.53,"n":1203,"o":148.645,"t":"2026-10-06T17:45:00Z","v":38987,"vw":148.673852},{"c":148.9,"h":149.0195,"l":148.5907,"n":1402,"o":148.65,"t":"2026-10-06T18:00:00Z","v":169758,"vw":148.770428},{"c":148.8099,"h":149.15,"l":148.55,"n":1748,"o":148.8605,"t":"2026-10-06T18:15:00Z","v":80932,"vw":148.885316},{"c":148.22,"h":148.885,"l":148.1154,"n":1367,"o":148.71,"t":"2026-10-06T18:30:00Z","v":55358,"vw":148.453127},{"c":148.325,"h":148.3884,"l":148.15,"n":1358,"o":148.22,"t":"2026-10-06T18:45:00Z","v":40490,"vw":148.257713},{"c":148.3735,"h":148.59,"l":148.12,"n":1718,"o":148.355,"t":"2026-10-06T19:00:00Z","v":77795,"vw":148.347043},{"c":148.09,"h":148.48,"l":148.04,"n":2203,"o":148.42,"t":"2026-10-06T19:15:00Z","v":103471,"vw":148.276665},{"c":148.995,"h":149.045,"l":148.115,"n":3289,"o":148.115,"t":"2026-10-06T19:30:00Z","v":179812,"vw":148.456317},{"c":148.94,"h":149.35,"l":148.515,"n":7353,"o":148.94,"t":"2026-10-06T19:45:00Z","v":402444,"vw":148.819434},{"c":148.8143,"h":148.95,"l":148.8,"n":79,"o":148.86,"t":"2026-10-06T20:00:00Z","v":402208,"vw":148.949722},{"c":148.8,"h":148.84,"l":148.8,"n":10,"o":148.84,"t":"2026-10-06T20:15:00Z","v":220,"vw":148.82},{"c":149.05,"h":149.05,"l":149,"n":7,"o":149,"t":"2026-10-06T20:30:00Z","v":292,"vw":149.03},{"c":149.1949,"h":149.1949,"l":149.0204,"n":10,"o":149.13,"t":"2026-10-06T20:45:00Z","v":1640,"vw":149.148084},{"c":149.0203,"h":149.0203,"l":149.0203,"n":2,"o":149.0203,"t":"2026-10-06T21:00:00Z","v":105,"vw":149.0203},{"c":149.05,"h":149.05,"l":149.05,"n":2,"o":149.05,"t":"2026-10-06T21:15:00Z","v":1025,"vw":149.05},{"c":149.1,"h":149.1,"l":149.021,"n":4,"o":149.021,"t":"2026-10-06T21:30:00Z","v":2304,"vw":149.034739},{"c":149.02,"h":149.1,"l":149.02,"n":8,"o":149.1,"t":"2026-10-06T21:45:00Z","v":591,"vw":149.04},{"c":149.05,"h":149.05,"l":149.05,"n":1,"o":149.05,"t":"2026-10-06T22:15:00Z","v":100,"vw":149.05},{"c":149.2,"h":149.2,"l":149.2,"n":1,"o":149.2,"t":"2026-10-06T22:30:00Z","v":100,"vw":149.2},{"c":149.04,"h":149.19,"l":149.04,"n":8,"o":149.19,"t":"2026-10-06T22:45:00Z","v":594,"vw":149.1525},{"c":149.02,"h":149.02,"l":149.02,"n":1,"o":149.02,"t":"2026-10-06T23:00:00Z","v":100,"vw":149.02},{"c":149.02,"h":149.1986,"l":149.02,"n":4,"o":149.1986,"t":"2026-10-06T23:15:00Z","v":1116,"vw":149.180323},{"c":148.95,"h":149.02,"l":148.95,"n":29,"o":149.02,"t":"2026-10-06T23:30:00Z","v":5252,"vw":149.01595},{"c":148.78,"h":148.78,"l":148.78,"n":46,"o":148.78,"t":"2026-10-07T08:00:00Z","v":419,"vw":148.78},{"c":148.5,"h":148.5,"l":148.5,"n":2,"o":148.5,"t":"2026-10-07T08:15:00Z","v":201,"vw":148.5},{"c":148.4,"h":148.4,"l":148.4,"n":8,"o":148.4,"t":"2026-10-07T09:15:00Z","v":275,"vw":148.4},{"c":148.1,"h":148.99,"l":148.08,"n":37,"o":148.99,"t":"2026-10-07T09:45:00Z","v":1385,"vw":148.267301},{"c":148.0294,"h":148.25,"l":148.0294,"n":2,"o":148.25,"t":"2026-10-07T10:15:00Z","v":219,"vw":148.130131},{"c":148,"h":148,"l":148,"n":36,"o":148,"t":"2026-10-07T10:45:00Z","v":892,"vw":148},{"c":147.9256,"h":148,"l":147.53,"n":30,"o":148,"t":"2026-10-07T11:00:00Z","v":1438,"vw":147.763136},{"c":147.38,"h":147.5704,"l":147.1949,"n":51,"o":147.52,"t":"2026-10-07T11:15:00Z","v":1718,"vw":147.404901},{"c":147.5,"h":147.5,"l":147.1457,"n":10,"o":147.1457,"t":"2026-10-07T11:30:00Z","v":458,"vw":147.278979},{"c":147.93,"h":147.93,"l":147.3,"n":15,"o":147.92,"t":"2026-10-07T11:45:00Z","v":698,"vw":147.5797},{"c":147.7286,"h":147.99,"l":147.4,"n":52,"o":147.4,"t":"2026-10-07T12:00:00Z","v":3368,"vw":147.766058},{"c":147.501,"h":148,"l":147.501,"n":74,"o":148,"t":"2026-10-07T12:15:00Z","v":4231,"vw":147.814311},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-07T12:30:00Z","v":100,"vw":147.5},{"c":147.7,"h":147.7,"l":147.7,"n":6,"o":147.7,"t":"2026-10-07T12:45:00Z","v":298,"vw":147.7},{"c":147.45,"h":147.78,"l":147.45,"n":58,"o":147.78,"t":"2026-10-07T13:00:00Z","v":1767,"vw":147.544565},{"c":146.92,"h":147.42,"l":146.92,"n":202,"o":147.4,"t":"2026-10-07T13:15:00Z","v":5057,"vw":147.13275},{"c":147.69,"h":148.95,"l":146.2486,"n":2579,"o":147.255,"t":"2026-10-07T13:30:00Z","v":141039,"vw":147.505624},{"c":147.5308,"h":148,"l":147.37,"n":1209,"o":147.75,"t":"2026-10-07T13:45:00Z","v":48947,"vw":147.722962},{"c":147.35,"h":148.22,"l":147.26,"n":1755,"o":147.745,"t":"2026-10-07T14:00:00Z","v":64929,"vw":147.812541},{"c":147.855,"h":147.98,"l":147,"n":1563,"o":147.21,"t":"2026-10-07T14:15:00Z","v":64075,"vw":147.53206},{"c":148.01,"h":148.84,"l":147.73,"n":1559,"o":147.82,"t":"2026-10-07T14:30:00Z","v":53567,"vw":148.251182},{"c":148.95,"h":149.1,"l":148.11,"n":1559,"o":148.11,"t":"2026-10-07T14:45:00Z","v":58236,"vw":148.648591},{"c":148.95,"h":149.295,"l":148.6,"n":1438,"o":149,"t":"2026-10-07T15:00:00Z","v":51850,"vw":148.939425},{"c":149.4,"h":149.49,"l":148.6,"n":1311,"o":148.85,"t":"2026-10-07T15:15:00Z","v":60848,"vw":148.9667},{"c":150.43,"h":150.53,"l":149.42,"n":1910,"o":149.48,"t":"2026-10-07T15:30:00Z","v":86563,"vw":149.898744},{"c":150.805,"h":151.98,"l":150.48,"n":3198,"o":150.48,"t":"2026-10-07T15:45:00Z","v":185272,"vw":151.463259},{"c":150.745,"h":151.0381,"l":150.51,"n":1255,"o":150.78,"t":"2026-10-07T16:00:00Z","v":45574,"vw":150.791743},{"c":151.3532,"h":151.42,"l":150.73,"n":1293,"o":150.73,"t":"2026-10-07T16:15:00Z","v":45199,"vw":151.143516},{"c":151.54,"h":151.7,"l":151.16,"n":1622,"o":151.335,"t":"2026-10-07T16:30:00Z","v":73937,"vw":151.373338},{"c":151.92,"h":152.24,"l":151.49,"n":1803,"o":151.625,"t":"2026-10-07T16:45:00Z","v":82898,"vw":151.850043},{"c":152.38,"h":152.66,"l":151.72,"n":2010,"o":151.84,"t":"2026-10-07T17:00:00Z","v":100394,"vw":152.168356},{"c":152.52,"h":152.86,"l":152.39,"n":1895,"o":152.39,"t":"2026-10-07T17:15:00Z","v":72284,"vw":152.65116},{"c":152.94,"h":153.26,"l":152.42,"n":2081,"o":152.51,"t":"2026-10-07T17:30:00Z","v":80763,"vw":152.817712},{"c":153.085,"h":153.3299,"l":152.8375,"n":1749,"o":152.845,"t":"2026-10-07T17:45:00Z","v":67279,"vw":153.067015},{"c":153.155,"h":153.62,"l":152.75,"n":2137,"o":153.02,"t":"2026-10-07T18:00:00Z","v":86092,"vw":153.252838},{"c":153.6,"h":153.87,"l":153.1,"n":1766,"o":153.155,"t":"2026-10-07T18:15:00Z","v":69749,"vw":153.530409},{"c":153.94,"h":154.07,"l":153.4101,"n":1870,"o":153.555,"t":"2026-10-07T18:30:00Z","v":68520,"vw":153.752585},{"c":154.35,"h":154.48,"l":153.79,"n":2028,"o":153.95,"t":"2026-10-07T18:45:00Z","v":61691,"vw":154.117056},{"c":153.33,"h":154.52,"l":153.27,"n":2765,"o":154.32,"t":"2026-10-07T19:00:00Z","v":110097,"vw":154.028473},{"c":152.73,"h":153.8,"l":152.73,"n":2700,"o":153.25,"t":"2026-10-07T19:15:00Z","v":123130,"vw":153.167633},{"c":153.55,"h":153.605,"l":152.82,"n":2539,"o":152.94,"t":"2026-10-07T19:30:00Z","v":87680,"vw":153.065476},{"c":152.72,"h":153.8032,"l":152.65,"n":7171,"o":153.55,"t":"2026-10-07T19:45:00Z","v":286664,"vw":153.076305},{"c":153.1,"h":153.1,"l":152.52,"n":108,"o":152.77,"t":"2026-10-07T20:00:00Z","v":368290,"vw":152.71541},{"c":152.52,"h":152.52,"l":152.4595,"n":18,"o":152.4595,"t":"2026-10-07T20:15:00Z","v":1549,"vw":152.504685},{"c":152,"h":152.76,"l":152,"n":17,"o":152.45,"t":"2026-10-07T20:30:00Z","v":3232,"vw":152.479102},{"c":152.6,"h":152.6,"l":152.6,"n":2,"o":152.6,"t":"2026-10-07T20:45:00Z","v":200,"vw":152.6},{"c":152.1,"h":152.1,"l":152.1,"n":2,"o":152.1,"t":"2026-10-07T21:00:00Z","v":120,"vw":152.1},{"c":152.49,"h":152.49,"l":152.2,"n":4,"o":152.49,"t":"2026-10-07T21:15:00Z","v":764,"vw":152.390223},{"c":152.211,"h":152.211,"l":152.211,"n":1,"o":152.211,"t":"2026-10-07T21:45:00Z","v":750,"vw":152.211},{"c":152.51,"h":152.51,"l":152.51,"n":1,"o":152.51,"t":"2026-10-07T22:30:00Z","v":150,"vw":152.51},{"c":152.74,"h":152.74,"l":152.74,"n":1,"o":152.74,"t":"2026-10-07T22:45:00Z","v":100,"vw":152.74},{"c":152.55,"h":152.71,"l":152.55,"n":10,"o":152.71,"t":"2026-10-07T23:45:00Z","v":849,"vw":152.584016},{"c":151.3,"h":152.5,"l":151.01,"n":312,"o":152,"t":"2026-10-08T08:00:00Z","v":10175,"vw":151.590345},{"c":151.01,"h":151.01,"l":151.01,"n":1,"o":151.01,"t":"2026-10-08T08:15:00Z","v":100,"vw":151.01},{"c":151.02,"h":151.02,"l":151.02,"n":6,"o":151.02,"t":"2026-10-08T08:45:00Z","v":200,"vw":151.02},{"c":151.08,"h":151.08,"l":151.08,"n":5,"o":151.08,"t":"2026-10-08T09:00:00Z","v":386,"vw":151.08},{"c":151.65,"h":151.65,"l":151.65,"n":21,"o":151.65,"t":"2026-10-08T09:30:00Z","v":530,"vw":151.65},{"c":150.81,"h":151.2,"l":150.81,"n":24,"o":151.2,"t":"2026-10-08T10:15:00Z","v":620,"vw":151.045091},{"c":150.46,"h":150.75,"l":150.4,"n":38,"o":150.4,"t":"2026-10-08T10:30:00Z","v":1993,"vw":150.483921},{"c":150.6,"h":150.6,"l":150.6,"n":15,"o":150.6,"t":"2026-10-08T11:00:00Z","v":334,"vw":150.6},{"c":151,"h":151.01,"l":151,"n":17,"o":151,"t":"2026-10-08T11:15:00Z","v":2475,"vw":151.000446},{"c":152,"h":152.17,"l":151.1431,"n":208,"o":151.2,"t":"2026-10-08T11:30:00Z","v":5937,"vw":151.853508},{"c":152,"h":152.01,"l":152,"n":15,"o":152.01,"t":"2026-10-08T11:45:00Z","v":613,"vw":152.001692},{"c":152.4,"h":152.4,"l":152.34,"n":14,"o":152.34,"t":"2026-10-08T12:00:00Z","v":749,"vw":152.3825},{"c":152.01,"h":152.01,"l":151.8,"n":17,"o":152,"t":"2026-10-08T12:15:00Z","v":1296,"vw":151.988053},{"c":152.1,"h":152.1,"l":152,"n":12,"o":152,"t":"2026-10-08T12:30:00Z","v":1130,"vw":152.02},{"c":151.834,"h":152.6,"l":151.79,"n":67,"o":152.1,"t":"2026-10-08T12:45:00Z","v":5237,"vw":152.275402},{"c":152.35,"h":152.36,"l":152.35,"n":17,"o":152.36,"t":"2026-10-08T13:00:00Z","v":626,"vw":152.354545},{"c":152.97,"h":153.23,"l":152.18,"n":89,"o":152.18,"t":"2026-10-08T13:15:00Z","v":3109,"vw":152.71},{"c":153.29,"h":154,"l":152,"n":2567,"o":152.81,"t":"2026-10-08T13:30:00Z","v":133728,"vw":152.957762},{"c":153.215,"h":154.1382,"l":153.03,"n":2275,"o":153.68,"t":"2026-10-08T13:45:00Z","v":87834,"vw":153.66771},{"c":155.55,"h":155.6,"l":152.82,"n":3627,"o":153.16,"t":"2026-10-08T14:00:00Z","v":214986,"vw":154.638953},{"c":156.495,"h":157.1,"l":155.43,"n":3967,"o":155.55,"t":"2026-10-08T14:15:00Z","v":279932,"vw":156.242125},{"c":156.815,"h":157.3,"l":156.495,"n":2856,"o":156.495,"t":"2026-10-08T14:30:00Z","v":124811,"vw":156.960598},{"c":156.29,"h":156.91,"l":155.97,"n":2145,"o":156.85,"t":"2026-10-08T14:45:00Z","v":95712,"vw":156.392041},{"c":155.93,"h":156.96,"l":155.73,"n":2340,"o":156.29,"t":"2026-10-08T15:00:00Z","v":112875,"vw":156.432416},{"c":155.26,"h":155.968,"l":155.26,"n":1668,"o":155.78,"t":"2026-10-08T15:15:00Z","v":86662,"vw":155.563032},{"c":154.99,"h":155.375,"l":154.79,"n":1893,"o":155.21,"t":"2026-10-08T15:30:00Z","v":79911,"vw":155.071531},{"c":155.43,"h":155.5034,"l":154.8145,"n":1674,"o":154.965,"t":"2026-10-08T15:45:00Z","v":51828,"vw":155.253149},{"c":156.09,"h":156.3602,"l":155.42,"n":1800,"o":155.5,"t":"2026-10-08T16:00:00Z","v":81535,"vw":155.992559},{"c":156.58,"h":157,"l":155.73,"n":2279,"o":155.99,"t":"2026-10-08T16:15:00Z","v":107832,"vw":156.496461},{"c":156.93,"h":157.1,"l":156.21,"n":2096,"o":156.52,"t":"2026-10-08T16:30:00Z","v":76559,"vw":156.707291},{"c":156.45,"h":156.86,"l":155.5001,"n":2275,"o":156.86,"t":"2026-10-08T16:45:00Z","v":88697,"vw":156.227328},{"c":155.29,"h":156.42,"l":154.16,"n":3323,"o":156.42,"t":"2026-10-08T17:00:00Z","v":213870,"vw":155.127679},{"c":155.26,"h":156.5,"l":154.47,"n":2986,"o":155.19,"t":"2026-10-08T17:15:00Z","v":157217,"vw":155.346277},{"c":156.11,"h":156.2,"l":155.025,"n":2565,"o":155.325,"t":"2026-10-08T17:30:00Z","v":151344,"vw":155.710966},{"c":155.73,"h":156.32,"l":155.35,"n":2257,"o":156.065,"t":"2026-10-08T17:45:00Z","v":94751,"vw":155.892537},{"c":156.35,"h":156.45,"l":155.73,"n":1985,"o":155.78,"t":"2026-10-08T18:00:00Z","v":74143,"vw":156.100512},{"c":156.365,"h":156.7,"l":156.17,"n":1693,"o":156.37,"t":"2026-10-08T18:15:00Z","v":65812,"vw":156.451926},{"c":156.675,"h":156.82,"l":156.38,"n":1953,"o":156.46,"t":"2026-10-08T18:30:00Z","v":95046,"vw":156.638979},{"c":156.36,"h":156.72,"l":155.94,"n":1651,"o":156.685,"t":"2026-10-08T18:45:00Z","v":58676,"vw":156.256282},{"c":156.07,"h":156.41,"l":155.94,"n":1938,"o":156.3167,"t":"2026-10-08T19:00:00Z","v":67106,"vw":156.169027},{"c":156.72,"h":156.84,"l":156.05,"n":2528,"o":156.08,"t":"2026-10-08T19:15:00Z","v":114141,"vw":156.465603},{"c":156.565,"h":157.05,"l":156.5,"n":3123,"o":156.71,"t":"2026-10-08T19:30:00Z","v":122182,"vw":156.812705},{"c":156.45,"h":156.8713,"l":156.27,"n":8103,"o":156.62,"t":"2026-10-08T19:45:00Z","v":407166,"vw":156.552029},{"c":156.39,"h":156.5,"l":155.75,"n":130,"o":156.47,"t":"2026-10-08T20:00:00Z","v":1272044,"vw":156.469807},{"c":156,"h":156,"l":156,"n":5,"o":156,"t":"2026-10-08T20:15:00Z","v":602,"vw":156},{"c":156.0443,"h":156.0443,"l":156.0443,"n":3,"o":156.0443,"t":"2026-10-08T20:45:00Z","v":159,"vw":156.0443},{"c":156.3,"h":156.3,"l":156.3,"n":4,"o":156.3,"t":"2026-10-08T21:30:00Z","v":296,"vw":156.3},{"c":156.18,"h":156.47,"l":156.18,"n":16,"o":156.36,"t":"2026-10-08T22:15:00Z","v":824,"vw":156.330769},{"c":156.36,"h":156.36,"l":156.36,"n":2,"o":156.36,"t":"2026-10-08T22:45:00Z","v":151,"vw":156.36},{"c":156.22,"h":156.35,"l":156.22,"n":4,"o":156.35,"t":"2026-10-08T23:15:00Z","v":535,"vw":156.277778},{"c":156.682,"h":156.682,"l":156.35,"n":3,"o":156.35,"t":"2026-10-08T23:30:00Z","v":1250,"vw":156.4164},{"c":157,"h":157.04,"l":156.68,"n":216,"o":157,"t":"2026-10-09T08:00:00Z","v":1939,"vw":156.928313},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-09T08:30:00Z","v":100,"vw":157},{"c":157.24,"h":157.24,"l":157.24,"n":6,"o":157.24,"t":"2026-10-09T09:00:00Z","v":203,"vw":157.24},{"c":157.25,"h":157.25,"l":157.25,"n":11,"o":157.25,"t":"2026-10-09T09:15:00Z","v":322,"vw":157.25},{"c":157.33,"h":157.33,"l":157.33,"n":1,"o":157.33,"t":"2026-10-09T09:30:00Z","v":100,"vw":157.33},{"c":158.38,"h":159.5,"l":157.19,"n":429,"o":157.19,"t":"2026-10-09T10:30:00Z","v":14413,"vw":158.762007},{"c":159.8,"h":159.8,"l":158.5,"n":151,"o":158.5,"t":"2026-10-09T11:00:00Z","v":9307,"vw":159.07707},{"c":159,"h":159.17,"l":159,"n":28,"o":159.0145,"t":"2026-10-09T11:15:00Z","v":1367,"vw":159.029204},{"c":159.02,"h":159.29,"l":159,"n":39,"o":159.1,"t":"2026-10-09T11:30:00Z","v":2350,"vw":159.10985},{"c":160.13,"h":160.13,"l":159.43,"n":265,"o":159.5,"t":"2026-10-09T11:45:00Z","v":14480,"vw":159.810198},{"c":159.5845,"h":160.16,"l":159.45,"n":83,"o":160.15,"t":"2026-10-09T12:00:00Z","v":7486,"vw":159.889085},{"c":160.3972,"h":160.5,"l":159.69,"n":138,"o":159.69,"t":"2026-10-09T12:15:00Z","v":10727,"vw":160.272842},{"c":160.99,"h":160.99,"l":159.85,"n":126,"o":160.0415,"t":"2026-10-09T12:30:00Z","v":8423,"vw":160.378057},{"c":161.5,"h":161.5,"l":160.8,"n":320,"o":160.99,"t":"2026-10-09T12:45:00Z","v":30845,"vw":161.141838},{"c":161.8954,"h":161.99,"l":161.1,"n":160,"o":161.1,"t":"2026-10-09T13:00:00Z","v":11923,"vw":161.74575},{"c":161.1,"h":162.64,"l":161.1,"n":566,"o":161.9,"t":"2026-10-09T13:15:00Z","v":23503,"vw":161.767909},{"c":160.5,"h":162.96,"l":159,"n":5909,"o":161.06,"t":"2026-10-09T13:30:00Z","v":433660,"vw":161.063984},{"c":160.55,"h":162.2,"l":160.19,"n":3412,"o":160.32,"t":"2026-10-09T13:45:00Z","v":200431,"vw":161.48889},{"c":160.79,"h":161.03,"l":159.5833,"n":3067,"o":160.87,"t":"2026-10-09T14:00:00Z","v":130537,"vw":160.309315},{"c":161.18,"h":161.23,"l":160.45,"n":3067,"o":160.91,"t":"2026-10-09T14:15:00Z","v":147004,"vw":160.888055},{"c":160.945,"h":161.6,"l":160.66,"n":2041,"o":161.1,"t":"2026-10-09T14:30:00Z","v":94456,"vw":161.062169},{"c":160.31,"h":161.27,"l":160.1,"n":2367,"o":161,"t":"2026-10-09T14:45:00Z","v":102465,"vw":160.655571},{"c":158.71,"h":160.11,"l":158.32,"n":3167,"o":160.11,"t":"2026-10-09T15:00:00Z","v":260150,"vw":158.877737},{"c":159.74,"h":159.91,"l":158.6,"n":1879,"o":158.83,"t":"2026-10-09T15:15:00Z","v":81434,"vw":159.466095},{"c":161.405,"h":161.73,"l":159.74,"n":3249,"o":159.79,"t":"2026-10-09T15:30:00Z","v":183506,"vw":161.114016},{"c":161.775,"h":161.94,"l":161.17,"n":2371,"o":161.35,"t":"2026-10-09T15:45:00Z","v":113224,"vw":161.507056},{"c":161.16,"h":162.08,"l":160.88,"n":1996,"o":161.75,"t":"2026-10-09T16:00:00Z","v":89372,"vw":161.652725},{"c":161.06,"h":161.65,"l":161,"n":1792,"o":161.11,"t":"2026-10-09T16:15:00Z","v":76652,"vw":161.386366},{"c":161.235,"h":161.32,"l":160.55,"n":1233,"o":161.125,"t":"2026-10-09T16:30:00Z","v":48422,"vw":161.004319},{"c":161.19,"h":161.52,"l":161.19,"n":1420,"o":161.2651,"t":"2026-10-09T16:45:00Z","v":46609,"vw":161.348699},{"c":161.005,"h":161.36,"l":160.9301,"n":1037,"o":161.18,"t":"2026-10-09T17:00:00Z","v":40139,"vw":161.131067},{"c":161.33,"h":161.33,"l":160.82,"n":1309,"o":161.04,"t":"2026-10-09T17:15:00Z","v":44844,"vw":161.077059},{"c":161.295,"h":161.47,"l":160.945,"n":1512,"o":161.33,"t":"2026-10-09T17:30:00Z","v":69871,"vw":161.213613},{"c":161.7,"h":161.8698,"l":161.25,"n":1810,"o":161.38,"t":"2026-10-09T17:45:00Z","v":76768,"vw":161.5806},{"c":161.55,"h":161.87,"l":161.19,"n":1467,"o":161.7,"t":"2026-10-09T18:00:00Z","v":57642,"vw":161.577582},{"c":161.15,"h":161.7,"l":160.955,"n":1550,"o":161.595,"t":"2026-10-09T18:15:00Z","v":80276,"vw":161.248924},{"c":161.185,"h":161.455,"l":161.04,"n":1604,"o":161.165,"t":"2026-10-09T18:30:00Z","v":62991,"vw":161.255447},{"c":160.76,"h":161.51,"l":160.69,"n":1994,"o":161.29,"t":"2026-10-09T18:45:00Z","v":78017,"vw":161.014631},{"c":160.28,"h":160.82,"l":160,"n":1540,"o":160.78,"t":"2026-10-09T19:00:00Z","v":68729,"vw":160.357},{"c":159.9,"h":160.33,"l":159.72,"n":2242,"o":160.23,"t":"2026-10-09T19:15:00Z","v":99313,"vw":160.008854},{"c":159.77,"h":160.42,"l":159.6891,"n":2911,"o":159.905,"t":"2026-10-09T19:30:00Z","v":128807,"vw":160.083435},{"c":159.84,"h":160.37,"l":158.59,"n":14375,"o":159.8,"t":"2026-10-09T19:45:00Z","v":1179648,"vw":159.405561},{"c":159.7,"h":159.91,"l":159.7,"n":67,"o":159.76,"t":"2026-10-09T20:00:00Z","v":750529,"vw":159.909626},{"c":159.36,"h":160,"l":159.36,"n":18,"o":159.91,"t":"2026-10-09T20:15:00Z","v":161535,"vw":159.901799},{"c":159.51,"h":159.51,"l":159.51,"n":4,"o":159.51,"t":"2026-10-09T20:30:00Z","v":127,"vw":159.51},{"c":159.5,"h":159.5,"l":159.5,"n":2,"o":159.5,"t":"2026-10-09T20:45:00Z","v":125,"vw":159.5},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-09T21:15:00Z","v":126,"vw":160},{"c":159.5635,"h":159.5635,"l":159.5635,"n":1,"o":159.5635,"t":"2026-10-09T21:30:00Z","v":200,"vw":159.5635},{"c":159.78,"h":159.78,"l":159.6,"n":7,"o":159.6,"t":"2026-10-09T22:00:00Z","v":558,"vw":159.726593},{"c":159.84,"h":159.84,"l":159.83,"n":39,"o":159.83,"t":"2026-10-09T22:30:00Z","v":2024,"vw":159.839412},{"c":159.65,"h":159.65,"l":159.65,"n":11,"o":159.65,"t":"2026-10-09T22:45:00Z","v":304,"vw":159.65},{"c":159.7,"h":159.7,"l":159.7,"n":8,"o":159.7,"t":"2026-10-09T23:00:00Z","v":782,"vw":159.7},{"c":159.67,"h":159.7,"l":159.67,"n":8,"o":159.7,"t":"2026-10-09T23:15:00Z","v":1216,"vw":159.686364},{"c":159.7,"h":159.7,"l":159.67,"n":4,"o":159.67,"t":"2026-10-09T23:30:00Z","v":600,"vw":159.688},{"c":159.67,"h":159.8263,"l":159.67,"n":5,"o":159.7,"t":"2026-10-09T23:45:00Z","v":834,"vw":159.695919},{"c":159.57,"h":160.55,"l":159.57,"n":239,"o":160,"t":"2026-10-12T08:00:00Z","v":4402,"vw":159.931336},{"c":159.5473,"h":159.5473,"l":159.43,"n":13,"o":159.43,"t":"2026-10-12T08:45:00Z","v":505,"vw":159.46845},{"c":159.79,"h":160,"l":159.79,"n":8,"o":160,"t":"2026-10-12T11:30:00Z","v":1502,"vw":159.847952},{"c":160.23,"h":160.23,"l":160.23,"n":4,"o":160.23,"t":"2026-10-12T11:45:00Z","v":3020,"vw":160.23},{"c":160,"h":160,"l":159.91,"n":16,"o":160,"t":"2026-10-12T12:15:00Z","v":1230,"vw":159.961263},{"c":160.3,"h":160.3,"l":160,"n":20,"o":160,"t":"2026-10-12T12:45:00Z","v":969,"vw":160.178571},{"c":160.18,"h":160.8049,"l":160.18,"n":5,"o":160.8049,"t":"2026-10-12T13:00:00Z","v":6145,"vw":160.794656},{"c":160.05,"h":160.05,"l":160,"n":6,"o":160,"t":"2026-10-12T13:15:00Z","v":405,"vw":160.037406},{"c":158,"h":162,"l":157.18,"n":3859,"o":160.9,"t":"2026-10-12T13:30:00Z","v":251118,"vw":159.379296},{"c":154.48,"h":158.015,"l":154.2,"n":4648,"o":157.86,"t":"2026-10-12T13:45:00Z","v":266986,"vw":155.433473},{"c":152.9075,"h":154.9851,"l":152.77,"n":3813,"o":154.57,"t":"2026-10-12T14:00:00Z","v":194935,"vw":153.865069},{"c":153.125,"h":153.18,"l":151.4201,"n":4868,"o":153.01,"t":"2026-10-12T14:15:00Z","v":286366,"vw":152.16821},{"c":152.4,"h":154.0781,"l":152.24,"n":2942,"o":153.125,"t":"2026-10-12T14:30:00Z","v":166862,"vw":153.348622},{"c":153.25,"h":153.8,"l":152.3048,"n":2444,"o":152.45,"t":"2026-10-12T14:45:00Z","v":130690,"vw":153.199364},{"c":153.31,"h":153.67,"l":152.81,"n":2175,"o":153.11,"t":"2026-10-12T15:00:00Z","v":81640,"vw":153.230218},{"c":154.12,"h":154.4699,"l":153.18,"n":1953,"o":153.19,"t":"2026-10-12T15:15:00Z","v":86596,"vw":154.031034},{"c":154.115,"h":154.26,"l":153.89,"n":1606,"o":154.05,"t":"2026-10-12T15:30:00Z","v":56708,"vw":154.071359},{"c":154.18,"h":154.26,"l":153.09,"n":1878,"o":154.1447,"t":"2026-10-12T15:45:00Z","v":85179,"vw":153.71243},{"c":154.38,"h":154.38,"l":153.89,"n":1334,"o":154.05,"t":"2026-10-12T16:00:00Z","v":52141,"vw":154.160308},{"c":154.83,"h":155.18,"l":154.29,"n":2387,"o":154.29,"t":"2026-10-12T16:15:00Z","v":128902,"vw":154.786517},{"c":155.09,"h":155.765,"l":154.8,"n":2204,"o":154.84,"t":"2026-10-12T16:30:00Z","v":184771,"vw":155.14845},{"c":154.575,"h":155.11,"l":154.46,"n":1321,"o":154.98,"t":"2026-10-12T16:45:00Z","v":67278,"vw":154.806917},{"c":155.325,"h":156.07,"l":154.45,"n":2408,"o":154.575,"t":"2026-10-12T17:00:00Z","v":148981,"vw":155.429899},{"c":155.57,"h":155.7599,"l":155.1285,"n":1321,"o":155.235,"t":"2026-10-12T17:15:00Z","v":72032,"vw":155.522871},{"c":155.725,"h":156.265,"l":155.4301,"n":1585,"o":155.58,"t":"2026-10-12T17:30:00Z","v":76353,"vw":155.831467},{"c":155.885,"h":156.6,"l":155.57,"n":1823,"o":155.73,"t":"2026-10-12T17:45:00Z","v":132014,"vw":156.228526},{"c":157.66,"h":157.72,"l":155.8141,"n":1823,"o":155.895,"t":"2026-10-12T18:00:00Z","v":147006,"vw":156.681238},{"c":158.2,"h":158.29,"l":157.46,"n":1864,"o":157.5835,"t":"2026-10-12T18:15:00Z","v":90291,"vw":157.894555},{"c":157.85,"h":158.64,"l":157.4224,"n":1888,"o":158.2,"t":"2026-10-12T18:30:00Z","v":107238,"vw":157.960664},{"c":157.09,"h":157.94,"l":156.85,"n":1628,"o":157.81,"t":"2026-10-12T18:45:00Z","v":94287,"vw":157.465162},{"c":157.95,"h":157.95,"l":156.81,"n":2184,"o":157.09,"t":"2026-10-12T19:00:00Z","v":108228,"vw":157.413862},{"c":158.23,"h":158.705,"l":157.66,"n":2872,"o":157.78,"t":"2026-10-12T19:15:00Z","v":145626,"vw":158.153805},{"c":158.53,"h":158.675,"l":158.24,"n":2536,"o":158.28,"t":"2026-10-12T19:30:00Z","v":102776,"vw":158.44992},{"c":159.82,"h":160.08,"l":158.2459,"n":9293,"o":158.58,"t":"2026-10-12T19:45:00Z","v":707221,"vw":159.37461},{"c":156,"h":159.93,"l":155.97,"n":504,"o":159.6,"t":"2026-10-12T20:00:00Z","v":953331,"vw":159.879435},{"c":154.8,"h":157,"l":154.8,"n":1022,"o":156,"t":"2026-10-12T20:15:00Z","v":119339,"vw":155.48881},{"c":155.29,"h":157.7,"l":154.8,"n":135,"o":154.8,"t":"2026-10-12T20:30:00Z","v":10271,"vw":155.627561},{"c":155.9,"h":156.06,"l":155.76,"n":198,"o":155.81,"t":"2026-10-12T20:45:00Z","v":4388,"vw":155.931217},{"c":155.7503,"h":155.76,"l":155.75,"n":11,"o":155.76,"t":"2026-10-12T21:00:00Z","v":968,"vw":155.753792},{"c":156.1,"h":156.23,"l":155.9,"n":17,"o":156.23,"t":"2026-10-12T21:15:00Z","v":712,"vw":156.071683},{"c":155.9,"h":155.9,"l":155.9,"n":7,"o":155.9,"t":"2026-10-12T21:45:00Z","v":454,"vw":155.9},{"c":156.6045,"h":156.6045,"l":156.6045,"n":6,"o":156.6045,"t":"2026-10-12T22:00:00Z","v":105,"vw":156.6045},{"c":155.9824,"h":156.19,"l":155.9824,"n":32,"o":156.08,"t":"2026-10-12T22:15:00Z","v":2393,"vw":156.033821},{"c":155.77,"h":155.9,"l":155.75,"n":13,"o":155.9,"t":"2026-10-12T22:45:00Z","v":1562,"vw":155.799251},{"c":156,"h":156,"l":155.92,"n":21,"o":156,"t":"2026-10-12T23:00:00Z","v":4009,"vw":155.980456},{"c":155.52,"h":155.95,"l":155.52,"n":19,"o":155.86,"t":"2026-10-12T23:15:00Z","v":3535,"vw":155.847977},{"c":156,"h":156,"l":155.52,"n":7,"o":155.969,"t":"2026-10-12T23:30:00Z","v":2734,"vw":155.567601},{"c":155.95,"h":155.95,"l":155.52,"n":12,"o":155.94,"t":"2026-10-12T23:45:00Z","v":792,"vw":155.694532},{"c":155.1852,"h":157,"l":155.1852,"n":629,"o":156.45,"t":"2026-10-13T08:00:00Z","v":9029,"vw":156.666671},{"c":156.49,"h":156.49,"l":156.49,"n":3,"o":156.49,"t":"2026-10-13T08:45:00Z","v":118,"vw":156.49},{"c":156.5,"h":156.5,"l":156.5,"n":13,"o":156.5,"t":"2026-10-13T09:15:00Z","v":324,"vw":156.5},{"c":156.48,"h":156.5,"l":156.48,"n":3,"o":156.5,"t":"2026-10-13T10:45:00Z","v":413,"vw":156.48966},{"c":156.48,"h":156.48,"l":156.11,"n":12,"o":156.11,"t":"2026-10-13T11:00:00Z","v":1827,"vw":156.274444},{"c":156.12,"h":156.4,"l":156.12,"n":20,"o":156.4,"t":"2026-10-13T11:15:00Z","v":805,"vw":156.286466},{"c":156.3,"h":156.3,"l":156.25,"n":5,"o":156.25,"t":"2026-10-13T11:45:00Z","v":269,"vw":156.277679},{"c":156,"h":156.25,"l":156,"n":50,"o":156.25,"t":"2026-10-13T12:00:00Z","v":1802,"vw":156.085175},{"c":156.0286,"h":156.07,"l":156.0252,"n":9,"o":156.07,"t":"2026-10-13T12:30:00Z","v":770,"vw":156.034135},{"c":156.1,"h":156.19,"l":156.0402,"n":23,"o":156.19,"t":"2026-10-13T12:45:00Z","v":728,"vw":156.10755},{"c":156.47,"h":156.48,"l":156.25,"n":68,"o":156.48,"t":"2026-10-13T13:00:00Z","v":2643,"vw":156.388577},{"c":156.5,"h":156.5,"l":155.11,"n":114,"o":156,"t":"2026-10-13T13:15:00Z","v":5548,"vw":155.916305},{"c":160.865,"h":161.0163,"l":155.51,"n":4060,"o":155.51,"t":"2026-10-13T13:30:00Z","v":268937,"vw":158.715358},{"c":161.345,"h":161.7849,"l":160.39,"n":3345,"o":160.82,"t":"2026-10-13T13:45:00Z","v":186766,"vw":161.156402},{"c":162.915,"h":163.3,"l":160.54,"n":4823,"o":161.19,"t":"2026-10-13T14:00:00Z","v":230959,"vw":162.188538},{"c":163.13,"h":164.18,"l":162.88,"n":3946,"o":163,"t":"2026-10-13T14:15:00Z","v":235823,"vw":163.651301},{"c":161.92,"h":163.24,"l":161.3364,"n":3311,"o":163.05,"t":"2026-10-13T14:30:00Z","v":168472,"vw":162.164762},{"c":162.39,"h":162.75,"l":161.36,"n":2651,"o":161.84,"t":"2026-10-13T14:45:00Z","v":127627,"vw":162.166201},{"c":161,"h":162.925,"l":160.825,"n":2146,"o":162.41,"t":"2026-10-13T15:00:00Z","v":90704,"vw":162.179124},{"c":160.56,"h":161.005,"l":160.21,"n":2241,"o":160.9,"t":"2026-10-13T15:15:00Z","v":107656,"vw":160.524371},{"c":159.295,"h":160.595,"l":159.02,"n":2529,"o":160.595,"t":"2026-10-13T15:30:00Z","v":131984,"vw":159.677488},{"c":158.8561,"h":159.3005,"l":158.76,"n":2123,"o":159.22,"t":"2026-10-13T15:45:00Z","v":86739,"vw":158.974446},{"c":159.63,"h":160.27,"l":158.955,"n":2353,"o":159,"t":"2026-10-13T16:00:00Z","v":113915,"vw":159.608678},{"c":159.04,"h":160.2942,"l":158.89,"n":1716,"o":159.725,"t":"2026-10-13T16:15:00Z","v":82823,"vw":159.615933},{"c":158.7701,"h":159.12,"l":158.54,"n":1849,"o":159.085,"t":"2026-10-13T16:30:00Z","v":111461,"vw":158.827162},{"c":158.72,"h":158.9799,"l":158.23,"n":1560,"o":158.85,"t":"2026-10-13T16:45:00Z","v":58702,"vw":158.606631},{"c":158.33,"h":159.0399,"l":158.33,"n":1633,"o":158.7225,"t":"2026-10-13T17:00:00Z","v":63503,"vw":158.73699},{"c":157.7578,"h":158.32,"l":157.5,"n":2018,"o":158.32,"t":"2026-10-13T17:15:00Z","v":66876,"vw":157.849128},{"c":157.78,"h":158.22,"l":157.4501,"n":2162,"o":157.89,"t":"2026-10-13T17:30:00Z","v":101116,"vw":157.81626},{"c":156.845,"h":157.78,"l":156.5702,"n":2125,"o":157.78,"t":"2026-10-13T17:45:00Z","v":80662,"vw":157.0627},{"c":157.51,"h":158.25,"l":156.39,"n":2142,"o":156.69,"t":"2026-10-13T18:00:00Z","v":96229,"vw":157.407556},{"c":157.991,"h":158.12,"l":157.28,"n":2845,"o":157.51,"t":"2026-10-13T18:15:00Z","v":104690,"vw":157.717527},{"c":157.94,"h":158.25,"l":157.51,"n":1808,"o":158.048,"t":"2026-10-13T18:30:00Z","v":76342,"vw":157.861306},{"c":157.4625,"h":158.06,"l":157.31,"n":1788,"o":157.88,"t":"2026-10-13T18:45:00Z","v":68755,"vw":157.681044},{"c":157.63,"h":157.7884,"l":157.26,"n":2162,"o":157.445,"t":"2026-10-13T19:00:00Z","v":88953,"vw":157.50881},{"c":157.37,"h":158.06,"l":157.09,"n":2890,"o":157.755,"t":"2026-10-13T19:15:00Z","v":111745,"vw":157.575101},{"c":157.17,"h":158.02,"l":157.14,"n":3167,"o":157.385,"t":"2026-10-13T19:30:00Z","v":143395,"vw":157.53022},{"c":155.1,"h":157.3,"l":154.99,"n":13866,"o":157.25,"t":"2026-10-13T19:45:00Z","v":740011,"vw":155.56442},{"c":155.65,"h":156,"l":155.1,"n":247,"o":155.1,"t":"2026-10-13T20:00:00Z","v":1145642,"vw":155.290976},{"c":155.55,"h":155.552,"l":155.3232,"n":15,"o":155.3232,"t":"2026-10-13T20:15:00Z","v":939,"vw":155.444666},{"c":155.6,"h":155.6,"l":155.6,"n":12,"o":155.6,"t":"2026-10-13T20:30:00Z","v":591,"vw":155.6},{"c":155.55,"h":155.55,"l":155.55,"n":1,"o":155.55,"t":"2026-10-13T20:45:00Z","v":163,"vw":155.55},{"c":155.89,"h":155.89,"l":155.6,"n":7,"o":155.6,"t":"2026-10-13T21:45:00Z","v":944,"vw":155.678235},{"c":155.862,"h":155.862,"l":155.862,"n":2,"o":155.862,"t":"2026-10-13T22:00:00Z","v":104,"vw":155.862},{"c":155.63,"h":155.7,"l":155.58,"n":12,"o":155.7,"t":"2026-10-13T22:30:00Z","v":783,"vw":155.639806},{"c":155.58,"h":155.58,"l":155.58,"n":2,"o":155.58,"t":"2026-10-13T22:45:00Z","v":201,"vw":155.58},{"c":155.89,"h":155.89,"l":155.89,"n":1,"o":155.89,"t":"2026-10-13T23:00:00Z","v":100,"vw":155.89},{"c":155.75,"h":155.75,"l":155.75,"n":2,"o":155.75,"t":"2026-10-13T23:15:00Z","v":323,"vw":155.75},{"c":155.6,"h":155.6,"l":155.6,"n":2,"o":155.6,"t":"2026-10-13T23:30:00Z","v":101,"vw":155.6},{"c":156.2,"h":156.43,"l":155.81,"n":127,"o":155.95,"t":"2026-10-14T08:00:00Z","v":2722,"vw":156.041202},{"c":155.75,"h":155.75,"l":155.75,"n":19,"o":155.75,"t":"2026-10-14T10:00:00Z","v":547,"vw":155.75},{"c":155.48,"h":155.48,"l":155.48,"n":2,"o":155.48,"t":"2026-10-14T10:15:00Z","v":351,"vw":155.48},{"c":155.5,"h":155.5,"l":155.5,"n":16,"o":155.5,"t":"2026-10-14T10:45:00Z","v":548,"vw":155.5},{"c":155.35,"h":155.7,"l":155.1953,"n":27,"o":155.7,"t":"2026-10-14T11:00:00Z","v":837,"vw":155.456863},{"c":155.1644,"h":155.25,"l":155.1644,"n":4,"o":155.25,"t":"2026-10-14T11:15:00Z","v":352,"vw":155.225543},{"c":155.5,"h":155.5,"l":155.5,"n":2,"o":155.5,"t":"2026-10-14T11:45:00Z","v":106,"vw":155.5},{"c":155.31,"h":155.31,"l":155.31,"n":2,"o":155.31,"t":"2026-10-14T12:00:00Z","v":583,"vw":155.31},{"c":155.5,"h":155.5,"l":155.5,"n":5,"o":155.5,"t":"2026-10-14T12:15:00Z","v":281,"vw":155.5},{"c":153.5,"h":154.01,"l":153.33,"n":123,"o":154,"t":"2026-10-14T12:30:00Z","v":6698,"vw":153.654519},{"c":153.8,"h":154.8632,"l":153.41,"n":32,"o":154.8632,"t":"2026-10-14T12:45:00Z","v":2653,"vw":153.887013},{"c":153.58,"h":154,"l":153.47,"n":9,"o":154,"t":"2026-10-14T13:00:00Z","v":1780,"vw":153.857057},{"c":153.4,"h":153.77,"l":153.4,"n":34,"o":153.77,"t":"2026-10-14T13:15:00Z","v":605,"vw":153.664286},{"c":154.74,"h":154.82,"l":152,"n":3166,"o":154.15,"t":"2026-10-14T13:30:00Z","v":194103,"vw":153.343243},{"c":154.535,"h":156.37,"l":154.08,"n":2966,"o":154.58,"t":"2026-10-14T13:45:00Z","v":131901,"vw":155.528225},{"c":152.44,"h":154.8916,"l":152.18,"n":3290,"o":154.525,"t":"2026-10-14T14:00:00Z","v":159894,"vw":153.273182},{"c":151.845,"h":152.7399,"l":151.555,"n":2865,"o":152.48,"t":"2026-10-14T14:15:00Z","v":158385,"vw":152.245483},{"c":152.63,"h":153.05,"l":151.6,"n":2452,"o":151.84,"t":"2026-10-14T14:30:00Z","v":129564,"vw":152.249187},{"c":152.72,"h":153.54,"l":152.325,"n":1933,"o":152.57,"t":"2026-10-14T14:45:00Z","v":95134,"vw":152.725724},{"c":150.925,"h":152.88,"l":150.48,"n":2995,"o":152.875,"t":"2026-10-14T15:00:00Z","v":138772,"vw":151.181538},{"c":151,"h":151.75,"l":150.86,"n":2021,"o":151.0299,"t":"2026-10-14T15:15:00Z","v":85970,"vw":151.186157},{"c":150.18,"h":151.02,"l":150.0659,"n":1975,"o":150.97,"t":"2026-10-14T15:30:00Z","v":95294,"vw":150.586548},{"c":150.18,"h":150.62,"l":149.95,"n":2178,"o":150.18,"t":"2026-10-14T15:45:00Z","v":92498,"vw":150.226046},{"c":151.11,"h":151.695,"l":149.97,"n":2255,"o":150.075,"t":"2026-10-14T16:00:00Z","v":125029,"vw":150.81266},{"c":150.96,"h":151.37,"l":150.6792,"n":1852,"o":150.96,"t":"2026-10-14T16:15:00Z","v":88484,"vw":150.991464},{"c":150.79,"h":151.3,"l":150.43,"n":1902,"o":150.8,"t":"2026-10-14T16:30:00Z","v":87657,"vw":150.867044},{"c":151.09,"h":151.15,"l":150.49,"n":1374,"o":150.89,"t":"2026-10-14T16:45:00Z","v":65027,"vw":150.835184},{"c":150.705,"h":151.375,"l":150.45,"n":1341,"o":151,"t":"2026-10-14T17:00:00Z","v":53373,"vw":150.850738},{"c":150.1225,"h":150.95,"l":150,"n":1349,"o":150.65,"t":"2026-10-14T17:15:00Z","v":58800,"vw":150.430966},{"c":150.0289,"h":150.81,"l":149.95,"n":1350,"o":150.105,"t":"2026-10-14T17:30:00Z","v":49358,"vw":150.292386},{"c":149.755,"h":150.27,"l":149.61,"n":1632,"o":150.0363,"t":"2026-10-14T17:45:00Z","v":61873,"vw":149.982835},{"c":149.485,"h":150,"l":149.02,"n":1930,"o":149.69,"t":"2026-10-14T18:00:00Z","v":94575,"vw":149.520761},{"c":149.03,"h":149.57,"l":148.8301,"n":1587,"o":149.54,"t":"2026-10-14T18:15:00Z","v":66552,"vw":149.190109},{"c":148.9466,"h":149.15,"l":148.7681,"n":1522,"o":148.94,"t":"2026-10-14T18:30:00Z","v":58012,"vw":148.973799},{"c":149.171,"h":149.47,"l":148.9638,"n":1518,"o":149.01,"t":"2026-10-14T18:45:00Z","v":58146,"vw":149.213302},{"c":149.26,"h":149.565,"l":148.6,"n":2472,"o":149.15,"t":"2026-10-14T19:00:00Z","v":130879,"vw":149.077141},{"c":149.07,"h":149.7,"l":148.98,"n":2051,"o":149.35,"t":"2026-10-14T19:15:00Z","v":99110,"vw":149.30965},{"c":148.77,"h":149.2445,"l":148.71,"n":3472,"o":149.05,"t":"2026-10-14T19:30:00Z","v":168786,"vw":148.922475},{"c":148.525,"h":149.095,"l":148.46,"n":9230,"o":148.78,"t":"2026-10-14T19:45:00Z","v":511174,"vw":148.728384},{"c":148.54,"h":149.23,"l":147.8,"n":296,"o":149.23,"t":"2026-10-14T20:00:00Z","v":434536,"vw":148.591697},{"c":148,"h":148.45,"l":148,"n":26,"o":148.31,"t":"2026-10-14T20:15:00Z","v":6251,"vw":148.356721},{"c":148.6,"h":149.18,"l":148.6,"n":6,"o":149.18,"t":"2026-10-14T20:30:00Z","v":460,"vw":149.019277},{"c":148.6,"h":148.6,"l":148.6,"n":4,"o":148.6,"t":"2026-10-14T20:45:00Z","v":151,"vw":148.6},{"c":148.58,"h":148.58,"l":148.54,"n":5,"o":148.54,"t":"2026-10-14T21:00:00Z","v":400,"vw":148.56},{"c":147.8,"h":148.128,"l":147.8,"n":57,"o":148.01,"t":"2026-10-14T21:30:00Z","v":1244,"vw":147.912186},{"c":148.12,"h":148.3999,"l":147.77,"n":21,"o":147.7981,"t":"2026-10-14T21:45:00Z","v":2270,"vw":148.078441},{"c":148.1,"h":148.1,"l":148.1,"n":4,"o":148.1,"t":"2026-10-14T22:00:00Z","v":106,"vw":148.1},{"c":147.5,"h":147.64,"l":147.25,"n":30,"o":147.64,"t":"2026-10-14T22:15:00Z","v":1334,"vw":147.54513},{"c":147.74,"h":147.8,"l":147.15,"n":18,"o":147.15,"t":"2026-10-14T22:30:00Z","v":1196,"vw":147.607937},{"c":147.25,"h":147.36,"l":147.15,"n":21,"o":147.36,"t":"2026-10-14T22:45:00Z","v":727,"vw":147.242},{"c":147.44,"h":147.44,"l":147.13,"n":23,"o":147.2106,"t":"2026-10-14T23:00:00Z","v":1821,"vw":147.341582},{"c":147.43,"h":147.65,"l":147.43,"n":12,"o":147.65,"t":"2026-10-14T23:15:00Z","v":315,"vw":147.54},{"c":146.6,"h":146.986,"l":146.6,"n":43,"o":146.88,"t":"2026-10-14T23:30:00Z","v":1892,"vw":146.770356},{"c":146.6,"h":147.65,"l":146.55,"n":39,"o":147.65,"t":"2026-10-14T23:45:00Z","v":1799,"vw":146.753905},{"c":146.5,"h":147.4,"l":146.5,"n":132,"o":146.75,"t":"2026-10-15T08:00:00Z","v":2136,"vw":146.789506},{"c":146.02,"h":146.02,"l":146.02,"n":2,"o":146.02,"t":"2026-10-15T08:30:00Z","v":175,"vw":146.02},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-15T09:00:00Z","v":274,"vw":146.5},{"c":146.25,"h":146.25,"l":146.1,"n":33,"o":146.1,"t":"2026-10-15T09:15:00Z","v":662,"vw":146.1375},{"c":146.33,"h":146.33,"l":146.17,"n":3,"o":146.17,"t":"2026-10-15T09:45:00Z","v":334,"vw":146.24015},{"c":145.33,"h":145.84,"l":145.33,"n":106,"o":145.84,"t":"2026-10-15T10:45:00Z","v":1903,"vw":145.523865},{"c":145.5,"h":145.83,"l":145.1,"n":106,"o":145.83,"t":"2026-10-15T11:00:00Z","v":2911,"vw":145.505563},{"c":145.61,"h":146.2706,"l":145.316,"n":49,"o":145.8547,"t":"2026-10-15T11:15:00Z","v":2810,"vw":145.57543},{"c":145.71,"h":145.71,"l":145.02,"n":7,"o":145.02,"t":"2026-10-15T11:30:00Z","v":432,"vw":145.235625},{"c":145.57,"h":146.5,"l":145.57,"n":28,"o":146,"t":"2026-10-15T11:45:00Z","v":1307,"vw":146.047284},{"c":145.78,"h":145.78,"l":145.52,"n":27,"o":145.6154,"t":"2026-10-15T12:00:00Z","v":691,"vw":145.61016},{"c":146,"h":146,"l":145.2094,"n":33,"o":145.8466,"t":"2026-10-15T12:15:00Z","v":8533,"vw":145.977677},{"c":145.54,"h":146,"l":145.4559,"n":48,"o":146,"t":"2026-10-15T12:30:00Z","v":1639,"vw":145.551609},{"c":145.97,"h":146.13,"l":145.5,"n":47,"o":145.6,"t":"2026-10-15T12:45:00Z","v":1603,"vw":145.712396},{"c":145.3473,"h":145.46,"l":145.3443,"n":21,"o":145.46,"t":"2026-10-15T13:00:00Z","v":509,"vw":145.405619},{"c":146,"h":146,"l":145.57,"n":29,"o":145.62,"t":"2026-10-15T13:15:00Z","v":849,"vw":145.73},{"c":147.255,"h":148.9215,"l":145.5101,"n":3558,"o":146.42,"t":"2026-10-15T13:30:00Z","v":209063,"vw":147.418714},{"c":150.71,"h":151.675,"l":147.27,"n":4449,"o":147.27,"t":"2026-10-15T13:45:00Z","v":216266,"vw":150.234218},{"c":153.73,"h":153.8,"l":150.51,"n":5017,"o":150.71,"t":"2026-10-15T14:00:00Z","v":270579,"vw":152.410618},{"c":153.58,"h":154.6,"l":153.1664,"n":3432,"o":153.735,"t":"2026-10-15T14:15:00Z","v":155371,"vw":153.92955},{"c":154.76,"h":155.5,"l":153.43,"n":3015,"o":153.72,"t":"2026-10-15T14:30:00Z","v":145929,"vw":154.62474},{"c":155.89,"h":156.36,"l":154.43,"n":3591,"o":154.73,"t":"2026-10-15T14:45:00Z","v":163409,"vw":155.468089},{"c":156.64,"h":157,"l":155.4301,"n":2743,"o":155.865,"t":"2026-10-15T15:00:00Z","v":128595,"vw":156.09246},{"c":156.93,"h":157.11,"l":156.5,"n":2188,"o":156.69,"t":"2026-10-15T15:15:00Z","v":89603,"vw":156.775571},{"c":156.775,"h":157.39,"l":156.29,"n":1976,"o":156.945,"t":"2026-10-15T15:30:00Z","v":79867,"vw":156.857038},{"c":157.0944,"h":157.0944,"l":155.64,"n":2309,"o":156.6,"t":"2026-10-15T15:45:00Z","v":137532,"vw":156.14379},{"c":156.67,"h":157.04,"l":156.14,"n":1459,"o":157.04,"t":"2026-10-15T16:00:00Z","v":58068,"vw":156.467876},{"c":155.14,"h":157,"l":155.13,"n":1719,"o":156.7007,"t":"2026-10-15T16:15:00Z","v":79249,"vw":155.964305},{"c":155.2,"h":155.55,"l":154.8301,"n":1587,"o":155,"t":"2026-10-15T16:30:00Z","v":85019,"vw":155.125199},{"c":155.585,"h":155.585,"l":154.7,"n":1204,"o":155.185,"t":"2026-10-15T16:45:00Z","v":44236,"vw":155.139075},{"c":156.465,"h":156.5099,"l":155.27,"n":1360,"o":155.59,"t":"2026-10-15T17:00:00Z","v":54152,"vw":155.948949},{"c":156.4,"h":156.62,"l":156.15,"n":1169,"o":156.418,"t":"2026-10-15T17:15:00Z","v":49171,"vw":156.413056},{"c":156.94,"h":157.29,"l":156.335,"n":1699,"o":156.335,"t":"2026-10-15T17:30:00Z","v":70384,"vw":157.001496},{"c":156.95,"h":157.34,"l":156.72,"n":1385,"o":156.9103,"t":"2026-10-15T17:45:00Z","v":49103,"vw":157.011053},{"c":156.58,"h":157.15,"l":156.31,"n":1280,"o":156.9551,"t":"2026-10-15T18:00:00Z","v":52246,"vw":156.707598},{"c":156.53,"h":157.02,"l":156.5,"n":1311,"o":156.74,"t":"2026-10-15T18:15:00Z","v":49822,"vw":156.756679},{"c":156.69,"h":157.16,"l":156.53,"n":1446,"o":156.59,"t":"2026-10-15T18:30:00Z","v":67153,"vw":156.84904},{"c":157,"h":157.2,"l":156.5301,"n":1208,"o":156.69,"t":"2026-10-15T18:45:00Z","v":46364,"vw":156.941315},{"c":157.12,"h":157.43,"l":156.77,"n":2139,"o":157.03,"t":"2026-10-15T19:00:00Z","v":113943,"vw":157.158522},{"c":157.57,"h":157.79,"l":157.06,"n":2211,"o":157.06,"t":"2026-10-15T19:15:00Z","v":98430,"vw":157.447189},{"c":159.14,"h":159.26,"l":157.54,"n":4810,"o":157.58,"t":"2026-10-15T19:30:00Z","v":272441,"vw":158.514653},{"c":159.3,"h":159.66,"l":158,"n":10916,"o":159.14,"t":"2026-10-15T19:45:00Z","v":666552,"vw":159.120413},{"c":158.75,"h":159.36,"l":158.37,"n":172,"o":158.84,"t":"2026-10-15T20:00:00Z","v":445879,"vw":159.353766},{"c":159.36,"h":159.36,"l":158.2,"n":26,"o":158.2,"t":"2026-10-15T20:15:00Z","v":10955,"vw":159.19455},{"c":158.5,"h":158.74,"l":158.5,"n":13,"o":158.74,"t":"2026-10-15T20:30:00Z","v":1254,"vw":158.523529},{"c":158.45,"h":158.45,"l":158.3,"n":11,"o":158.3,"t":"2026-10-15T20:45:00Z","v":1542,"vw":158.410294},{"c":157.82,"h":158.2,"l":157.38,"n":18,"o":158.17,"t":"2026-10-15T21:00:00Z","v":859,"vw":157.775786},{"c":158.31,"h":158.31,"l":158.31,"n":2,"o":158.31,"t":"2026-10-15T22:00:00Z","v":500,"vw":158.31},{"c":158.08,"h":158.16,"l":158,"n":35,"o":158.16,"t":"2026-10-15T22:15:00Z","v":1969,"vw":158.050778},{"c":158,"h":158,"l":158,"n":12,"o":158,"t":"2026-10-15T22:30:00Z","v":554,"vw":158},{"c":158,"h":158.5894,"l":158,"n":80,"o":158,"t":"2026-10-15T22:45:00Z","v":3823,"vw":158.242624},{"c":157.8,"h":157.8,"l":157.75,"n":13,"o":157.75,"t":"2026-10-15T23:00:00Z","v":1285,"vw":157.769},{"c":157.9,"h":157.9,"l":157.55,"n":2,"o":157.55,"t":"2026-10-15T23:30:00Z","v":200,"vw":157.725},{"c":157.6,"h":157.8,"l":157.6,"n":8,"o":157.8,"t":"2026-10-15T23:45:00Z","v":1360,"vw":157.650977},{"c":159.13,"h":159.13,"l":159,"n":161,"o":159.1,"t":"2026-10-16T08:00:00Z","v":3889,"vw":159.048889},{"c":159.85,"h":159.85,"l":159.85,"n":1,"o":159.85,"t":"2026-10-16T08:30:00Z","v":150,"vw":159.85},{"c":158.29,"h":159.3,"l":157.81,"n":90,"o":159.3,"t":"2026-10-16T10:15:00Z","v":2851,"vw":158.606684},{"c":157,"h":157.68,"l":157,"n":33,"o":157.42,"t":"2026-10-16T10:30:00Z","v":1961,"vw":157.209839},{"c":158.29,"h":158.3,"l":158.24,"n":8,"o":158.24,"t":"2026-10-16T10:45:00Z","v":517,"vw":158.285944},{"c":158.5,"h":158.5,"l":158.5,"n":1,"o":158.5,"t":"2026-10-16T11:15:00Z","v":100,"vw":158.5},{"c":158,"h":158,"l":158,"n":2,"o":158,"t":"2026-10-16T11:30:00Z","v":101,"vw":158},{"c":158.0683,"h":158.25,"l":157.35,"n":18,"o":157.4895,"t":"2026-10-16T12:00:00Z","v":1384,"vw":157.768469},{"c":157.4817,"h":157.96,"l":157.4817,"n":7,"o":157.96,"t":"2026-10-16T12:15:00Z","v":705,"vw":157.745008},{"c":158.35,"h":158.35,"l":158.19,"n":18,"o":158.19,"t":"2026-10-16T12:30:00Z","v":904,"vw":158.244515},{"c":158,"h":158.36,"l":158,"n":9,"o":158.36,"t":"2026-10-16T12:45:00Z","v":371,"vw":158.12},{"c":158.6,"h":158.6,"l":158.5,"n":22,"o":158.5,"t":"2026-10-16T13:00:00Z","v":544,"vw":158.575},{"c":159.47,"h":159.47,"l":158.6,"n":47,"o":158.6,"t":"2026-10-16T13:15:00Z","v":1615,"vw":159.214881},{"c":163.165,"h":163.21,"l":158.96,"n":5190,"o":160,"t":"2026-10-16T13:30:00Z","v":377271,"vw":161.669058},{"c":162.8,"h":164.94,"l":162.32,"n":5790,"o":163.19,"t":"2026-10-16T13:45:00Z","v":348870,"vw":163.723624},{"c":159.55,"h":163.4446,"l":159.03,"n":3576,"o":162.895,"t":"2026-10-16T14:00:00Z","v":195419,"vw":161.141021},{"c":160.195,"h":161.89,"l":159.415,"n":2984,"o":159.415,"t":"2026-10-16T14:15:00Z","v":180309,"vw":160.968133},{"c":160.245,"h":160.99,"l":159.65,"n":1990,"o":160.195,"t":"2026-10-16T14:30:00Z","v":94527,"vw":160.245914},{"c":160.285,"h":161.545,"l":159.91,"n":2374,"o":160.12,"t":"2026-10-16T14:45:00Z","v":136000,"vw":160.698056},{"c":159.96,"h":160.6776,"l":158.81,"n":2350,"o":160.36,"t":"2026-10-16T15:00:00Z","v":91413,"vw":159.817142},{"c":159.15,"h":159.99,"l":158.6,"n":2189,"o":159.885,"t":"2026-10-16T15:15:00Z","v":88556,"vw":159.361068},{"c":158.54,"h":159.339,"l":158.33,"n":1910,"o":159.16,"t":"2026-10-16T15:30:00Z","v":83436,"vw":158.95996},{"c":157.82,"h":158.8,"l":157.58,"n":2031,"o":158.63,"t":"2026-10-16T15:45:00Z","v":112657,"vw":157.995706},{"c":158.745,"h":158.8353,"l":157.53,"n":1640,"o":157.71,"t":"2026-10-16T16:00:00Z","v":56673,"vw":158.366749},{"c":158.855,"h":158.98,"l":158.0927,"n":1647,"o":158.91,"t":"2026-10-16T16:15:00Z","v":111930,"vw":158.625698},{"c":158.0151,"h":158.74,"l":157.81,"n":1147,"o":158.74,"t":"2026-10-16T16:30:00Z","v":48220,"vw":158.16932},{"c":157.47,"h":158.33,"l":157.15,"n":1306,"o":158.155,"t":"2026-10-16T16:45:00Z","v":46505,"vw":157.538561},{"c":155.505,"h":157.64,"l":155.35,"n":2018,"o":157.475,"t":"2026-10-16T17:00:00Z","v":82562,"vw":156.411928},{"c":154.955,"h":155.41,"l":154.69,"n":1761,"o":155.4,"t":"2026-10-16T17:15:00Z","v":74598,"vw":154.997338},{"c":156.125,"h":156.335,"l":154.75,"n":1949,"o":155,"t":"2026-10-16T17:30:00Z","v":97230,"vw":155.669848},{"c":155.09,"h":156.39,"l":154.92,"n":1623,"o":156.18,"t":"2026-10-16T17:45:00Z","v":65430,"vw":155.62882},{"c":155.1374,"h":155.59,"l":154.48,"n":1450,"o":154.88,"t":"2026-10-16T18:00:00Z","v":69791,"vw":154.802519},{"c":154.5602,"h":155.35,"l":154.3,"n":1385,"o":155.3477,"t":"2026-10-16T18:15:00Z","v":66856,"vw":154.870203},{"c":154.405,"h":154.81,"l":154.07,"n":1537,"o":154.465,"t":"2026-10-16T18:30:00Z","v":60623,"vw":154.474315},{"c":154.05,"h":154.24,"l":153.6425,"n":1652,"o":154.24,"t":"2026-10-16T18:45:00Z","v":56268,"vw":153.953616},{"c":154.75,"h":154.75,"l":153.3242,"n":1787,"o":153.99,"t":"2026-10-16T19:00:00Z","v":72154,"vw":153.898306},{"c":154.87,"h":154.92,"l":153.72,"n":2012,"o":154.77,"t":"2026-10-16T19:15:00Z","v":74764,"vw":154.395299},{"c":154.86,"h":155.77,"l":154.36,"n":4103,"o":154.95,"t":"2026-10-16T19:30:00Z","v":204355,"vw":155.116766},{"c":156.09,"h":156.26,"l":154.685,"n":7467,"o":154.78,"t":"2026-10-16T19:45:00Z","v":370112,"vw":155.73091},{"c":156.14,"h":159.22,"l":155.38,"n":92,"o":156.05,"t":"2026-10-16T20:00:00Z","v":539023,"vw":156.139647},{"c":155.61,"h":156.14,"l":155.61,"n":14,"o":156.1191,"t":"2026-10-16T20:15:00Z","v":3157,"vw":156.074564},{"c":156.5,"h":156.5,"l":155.66,"n":70,"o":155.66,"t":"2026-10-16T21:00:00Z","v":2232,"vw":156.313677},{"c":156.5,"h":156.5,"l":155.95,"n":2,"o":155.95,"t":"2026-10-16T21:30:00Z","v":900,"vw":156.438889}],"expiry":"2026-10-23","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":0.6320322580645162,"strike":176.07258064516128,"iv":0.6355245161290323,"gamma":0.012698709677419356,"theta":-0.17375193548387097,"vega":0.03786741935483871,"rho":0.0027667063537990077,"breakevenPct":12.910295784808827},{"delta":0.15,"premium":1.0197459893048129,"strike":172.0922459893048,"iv":0.6286994652406417,"gamma":0.017089304812834223,"theta":-0.22884973262032085,"vega":0.0504048128342246,"rho":0.0041586522928365,"breakevenPct":10.614691360133946},{"delta":0.2,"premium":1.4442842105263158,"strike":169.0157894736842,"iv":0.6195827368421052,"gamma":0.020781052631578947,"theta":-0.27074821052631576,"vega":0.06044631578947369,"rho":0.005551262673919197,"breakevenPct":8.920174878089798},{"delta":0.25,"premium":1.9135245901639344,"strike":166.53460837887067,"iv":0.615623679417122,"gamma":0.023719854280510017,"theta":-0.3057045537340619,"vega":0.0686120218579235,"rho":0.006939302608579588,"breakevenPct":7.634589756571641},{"delta":0.3,"premium":2.419549114331723,"strike":164.34380032206118,"iv":0.6112251207729469,"gamma":0.026156199677938807,"theta":-0.33269822866344606,"vega":0.0751061191626409,"rho":0.008324856455090792,"breakevenPct":6.558050758078541},{"delta":0.35,"premium":2.959752906976744,"strike":162.34738372093022,"iv":0.606390988372093,"gamma":0.028122093023255815,"theta":-0.3528255813953488,"vega":0.08018081395348838,"rho":0.009706513559933086,"breakevenPct":5.627563340515638},{"delta":0.4,"premium":3.5520494186046507,"strike":160.53052325581396,"iv":0.6015218023255814,"gamma":0.029575581395348837,"theta":-0.36503488372093024,"vega":0.08352383720930233,"rho":0.011083445273365907,"breakevenPct":4.8450943606508625},{"delta":0.45,"premium":4.231050531914893,"strike":158.82313829787233,"iv":0.6016063829787234,"gamma":0.03023537234042553,"theta":-0.37401356382978723,"vega":0.08539441489361703,"rho":0.012445196951828474,"breakevenPct":4.1879800829311415},{"delta":0.5,"premium":4.963976377952756,"strike":157.16535433070865,"iv":0.6031393700787401,"gamma":0.03045984251968504,"theta":-0.37948425196850394,"vega":0.08625275590551182,"rho":0.01379763965451157,"breakevenPct":3.5970164272596983},{"delta":0.55,"premium":5.767782152230973,"strike":155.5249343832021,"iv":0.602351968503937,"gamma":0.030262992125984253,"theta":-0.37646587926509184,"vega":0.08553097112860893,"rho":0.01513818807494503,"breakevenPct":3.062438680787908},{"delta":0.6,"premium":6.593123393316196,"strike":153.90745501285346,"iv":0.595195115681234,"gamma":0.02980668380462725,"theta":-0.36361311053984574,"vega":0.08333341902313625,"rho":0.016476023667200742,"breakevenPct":2.5562801317378048},{"delta":0.65,"premium":7.4890089418777945,"strike":152.26900149031297,"iv":0.5881572280178838,"gamma":0.028995081967213114,"theta":-0.3467754098360656,"vega":0.08018092399403874,"rho":0.017801694886819687,"breakevenPct":2.0817958033167727},{"delta":0.7,"premium":8.81166169895678,"strike":150.40611028315948,"iv":0.603134873323398,"gamma":0.026536065573770494,"theta":-0.33448032786885246,"vega":0.07518837555886737,"rho":0.01905044943782516,"breakevenPct":1.7365955157292259},{"delta":0.75,"premium":10.025,"strike":148.6504854368932,"iv":0.6008825242718447,"gamma":0.024384466019417475,"theta":-0.3074388349514564,"vega":0.06857961165048544,"rho":0.020316739005179066,"breakevenPct":1.3900865411458212},{"delta":0.8,"premium":11.258169014084508,"strike":146.81971830985916,"iv":0.5820769014084506,"gamma":0.022165633802816897,"theta":-0.2642625352112675,"vega":0.06057408450704224,"rho":0.021580531160746187,"breakevenPct":1.00823471178509},{"delta":0.85,"premium":11.916755319148937,"strike":145.62943262411346,"iv":0.5259916666666666,"gamma":0.02024769503546099,"theta":-0.20314450354609925,"vega":0.05014556737588652,"rho":0.022947195036055097,"breakevenPct":0.668490698570228},{"delta":0.9,"premium":12.976785714285716,"strike":144.13690476190476,"iv":0.4779008928571429,"gamma":0.016901190476190472,"theta":-0.14279464285714283,"vega":0.03784345238095237,"rho":0.024239331711581307,"breakevenPct":0.3921344895785748}],"put":[{"delta":0.1,"premium":0.7458870967741935,"strike":139.00806451612902,"iv":0.6982701612903226,"gamma":0.011608870967741935,"theta":-0.187925,"vega":0.03802741935483871,"rho":-0.003111361051256642,"breakevenPct":11.653560754405857},{"delta":0.15,"premium":1.2107142857142856,"strike":142.52380952380952,"iv":0.6882714285714285,"gamma":0.015628571428571426,"theta":-0.24566666666666664,"vega":0.05052857142857143,"rho":-0.004697082139354651,"breakevenPct":9.704092499619653},{"delta":0.2,"premium":1.7146428571428571,"strike":145.35714285714286,"iv":0.6774285714285714,"gamma":0.019064285714285714,"theta":-0.28987142857142856,"vega":0.06066428571428572,"rho":-0.00628915393142616,"breakevenPct":8.215654952076669},{"delta":0.25,"premium":2.277259615384615,"strike":147.72115384615384,"iv":0.6718634615384615,"gamma":0.0218375,"theta":-0.3259326923076923,"vega":0.06883557692307692,"rho":-0.00789281788589027,"breakevenPct":7.064604325387077},{"delta":0.3,"premium":2.8841796874999996,"strike":149.8671875,"iv":0.6650015625,"gamma":0.02409375,"theta":-0.352528125,"vega":0.0753015625,"rho":-0.009508238191934663,"breakevenPct":6.081145167731633},{"delta":0.35,"premium":3.517115689381933,"strike":151.84627575277338,"iv":0.6537315372424722,"gamma":0.026046275752773376,"theta":-0.3674500792393027,"vega":0.08005721077654517,"rho":-0.011126295471970386,"breakevenPct":5.22098398505339},{"delta":0.4,"premium":4.263392857142858,"strike":153.69642857142858,"iv":0.6515621428571428,"gamma":0.02722642857142857,"theta":-0.38099714285714287,"vega":0.08341857142857144,"rho":-0.012763466263242682,"breakevenPct":4.515632131446823},{"delta":0.45,"premium":5.134107402031931,"strike":155.48984034833092,"iv":0.6578146589259797,"gamma":0.027702031930333815,"theta":-0.3940917271407837,"vega":0.0856155297532656,"rho":-0.014422273043172848,"breakevenPct":3.9260492355917016},{"delta":0.5,"premium":6.186357039187229,"strike":157.30406386066764,"iv":0.6730541364296081,"gamma":0.027339187227866473,"theta":-0.40628330914368654,"vega":0.08641378809869375,"rho":-0.01611334127425936,"breakevenPct":3.439164970300066},{"delta":0.55,"premium":7.201838235294119,"strike":159.13970588235296,"iv":0.6698464705882353,"gamma":0.027168823529411766,"theta":-0.39913911764705884,"vega":0.08551617647058823,"rho":-0.01779922683579821,"breakevenPct":2.9151005450103433},{"delta":0.6,"premium":8.410284552845527,"strike":161.08130081300814,"iv":0.6725334959349594,"gamma":0.026407967479674797,"theta":-0.38998552845528456,"vega":0.08348617886178862,"rho":-0.019519013796069816,"breakevenPct":2.4466349775318883},{"delta":0.65,"premium":10.24910941475827,"strike":163.46055979643765,"iv":0.7058346055979644,"gamma":0.02423206106870229,"theta":-0.3918687022900763,"vega":0.08019363867684479,"rho":-0.02135196363637028,"breakevenPct":2.101309660268762},{"delta":0.7,"premium":12.924457831325297,"strike":166.55421686746988,"iv":0.7664775903614457,"gamma":0.020894457831325305,"theta":-0.3985831325301205,"vega":0.07524024096385543,"rho":-0.023338310458292575,"breakevenPct":1.8340197852111295},{"delta":0.75,"premium":14.590909090909092,"strike":168.89204545454547,"iv":0.7498147727272727,"gamma":0.019431818181818182,"theta":-0.35387386363636364,"vega":0.06854431818181818,"rho":-0.02514035256331338,"breakevenPct":1.4050246877722925},{"delta":0.8,"premium":17.871681415929206,"strike":172.68805309734515,"iv":0.7868261061946903,"gamma":0.016364601769911502,"theta":-0.3255287610619468,"vega":0.060630530973451315,"rho":-0.027239166198145322,"breakevenPct":1.0758008425457288},{"delta":0.85,"premium":25.274603174603126,"strike":180.4365079365079,"iv":0.9269761904761891,"gamma":0.01164920634920637,"theta":-0.31736984126984086,"vega":0.05051904761904763,"rho":-0.03011336358190015,"breakevenPct":0.8550129316902493},{"delta":0.9,"premium":42.36538431172356,"strike":197.83735699437815,"iv":1.2349548920634326,"gamma":0.00658944278832303,"theta":-0.3160282273618705,"vega":0.03797240750805456,"rho":-0.034812738261128705,"breakevenPct":0.6568864647574375}]},"raw":{"call":[{"delta":0.1,"premium":0.6320322580645162,"strike":176.07258064516128,"iv":0.6355245161290323,"gamma":0.012698709677419356,"theta":-0.17375193548387097,"vega":0.03786741935483871,"rho":0.0027667063537990077,"breakevenPct":12.910295784808827},{"delta":0.15,"premium":1.0197459893048129,"strike":172.0922459893048,"iv":0.6286994652406417,"gamma":0.017089304812834223,"theta":-0.22884973262032085,"vega":0.0504048128342246,"rho":0.0041586522928365,"breakevenPct":10.614691360133946},{"delta":0.2,"premium":1.4442842105263158,"strike":169.0157894736842,"iv":0.6195827368421052,"gamma":0.020781052631578947,"theta":-0.27074821052631576,"vega":0.06044631578947369,"rho":0.005551262673919197,"breakevenPct":8.920174878089798},{"delta":0.25,"premium":1.9135245901639344,"strike":166.53460837887067,"iv":0.615623679417122,"gamma":0.023719854280510017,"theta":-0.3057045537340619,"vega":0.0686120218579235,"rho":0.006939302608579588,"breakevenPct":7.634589756571641},{"delta":0.3,"premium":2.419549114331723,"strike":164.34380032206118,"iv":0.6112251207729469,"gamma":0.026156199677938807,"theta":-0.33269822866344606,"vega":0.0751061191626409,"rho":0.008324856455090792,"breakevenPct":6.558050758078541},{"delta":0.35,"premium":2.959752906976744,"strike":162.34738372093022,"iv":0.606390988372093,"gamma":0.028122093023255815,"theta":-0.3528255813953488,"vega":0.08018081395348838,"rho":0.009706513559933086,"breakevenPct":5.627563340515638},{"delta":0.4,"premium":3.5520494186046507,"strike":160.53052325581396,"iv":0.6015218023255814,"gamma":0.029575581395348837,"theta":-0.36503488372093024,"vega":0.08352383720930233,"rho":0.011083445273365907,"breakevenPct":4.8450943606508625},{"delta":0.45,"premium":4.231050531914893,"strike":158.82313829787233,"iv":0.6016063829787234,"gamma":0.03023537234042553,"theta":-0.37401356382978723,"vega":0.08539441489361703,"rho":0.012445196951828474,"breakevenPct":4.1879800829311415},{"delta":0.5,"premium":4.963976377952756,"strike":157.16535433070865,"iv":0.6031393700787401,"gamma":0.03045984251968504,"theta":-0.37948425196850394,"vega":0.08625275590551182,"rho":0.01379763965451157,"breakevenPct":3.5970164272596983},{"delta":0.55,"premium":5.767782152230973,"strike":155.5249343832021,"iv":0.602351968503937,"gamma":0.030262992125984253,"theta":-0.37646587926509184,"vega":0.08553097112860893,"rho":0.01513818807494503,"breakevenPct":3.062438680787908},{"delta":0.6,"premium":6.593123393316196,"strike":153.90745501285346,"iv":0.595195115681234,"gamma":0.02980668380462725,"theta":-0.36361311053984574,"vega":0.08333341902313625,"rho":0.016476023667200742,"breakevenPct":2.5562801317378048},{"delta":0.65,"premium":7.4890089418777945,"strike":152.26900149031297,"iv":0.5881572280178838,"gamma":0.028995081967213114,"theta":-0.3467754098360656,"vega":0.08018092399403874,"rho":0.017801694886819687,"breakevenPct":2.0817958033167727},{"delta":0.7,"premium":8.81166169895678,"strike":150.40611028315948,"iv":0.603134873323398,"gamma":0.026536065573770494,"theta":-0.33448032786885246,"vega":0.07518837555886737,"rho":0.01905044943782516,"breakevenPct":1.7365955157292259},{"delta":0.75,"premium":10.025,"strike":148.6504854368932,"iv":0.6008825242718447,"gamma":0.024384466019417475,"theta":-0.3074388349514564,"vega":0.06857961165048544,"rho":0.020316739005179066,"breakevenPct":1.3900865411458212},{"delta":0.8,"premium":11.258169014084508,"strike":146.81971830985916,"iv":0.5820769014084506,"gamma":0.022165633802816897,"theta":-0.2642625352112675,"vega":0.06057408450704224,"rho":0.021580531160746187,"breakevenPct":1.00823471178509},{"delta":0.85,"premium":11.916755319148937,"strike":145.62943262411346,"iv":0.5259916666666666,"gamma":0.02024769503546099,"theta":-0.20314450354609925,"vega":0.05014556737588652,"rho":0.022947195036055097,"breakevenPct":0.668490698570228},{"delta":0.9,"premium":12.976785714285716,"strike":144.13690476190476,"iv":0.4779008928571429,"gamma":0.016901190476190472,"theta":-0.14279464285714283,"vega":0.03784345238095237,"rho":0.024239331711581307,"breakevenPct":0.3921344895785748}],"put":[{"delta":0.1,"premium":0.7458870967741935,"strike":139.00806451612902,"iv":0.6982701612903226,"gamma":0.011608870967741935,"theta":-0.187925,"vega":0.03802741935483871,"rho":-0.003111361051256642,"breakevenPct":11.653560754405857},{"delta":0.15,"premium":1.2107142857142856,"strike":142.52380952380952,"iv":0.6882714285714285,"gamma":0.015628571428571426,"theta":-0.24566666666666664,"vega":0.05052857142857143,"rho":-0.004697082139354651,"breakevenPct":9.704092499619653},{"delta":0.2,"premium":1.7146428571428571,"strike":145.35714285714286,"iv":0.6774285714285714,"gamma":0.019064285714285714,"theta":-0.28987142857142856,"vega":0.06066428571428572,"rho":-0.00628915393142616,"breakevenPct":8.215654952076669},{"delta":0.25,"premium":2.277259615384615,"strike":147.72115384615384,"iv":0.6718634615384615,"gamma":0.0218375,"theta":-0.3259326923076923,"vega":0.06883557692307692,"rho":-0.00789281788589027,"breakevenPct":7.064604325387077},{"delta":0.3,"premium":2.8841796874999996,"strike":149.8671875,"iv":0.6650015625,"gamma":0.02409375,"theta":-0.352528125,"vega":0.0753015625,"rho":-0.009508238191934663,"breakevenPct":6.081145167731633},{"delta":0.35,"premium":3.517115689381933,"strike":151.84627575277338,"iv":0.6537315372424722,"gamma":0.026046275752773376,"theta":-0.3674500792393027,"vega":0.08005721077654517,"rho":-0.011126295471970386,"breakevenPct":5.22098398505339},{"delta":0.4,"premium":4.263392857142858,"strike":153.69642857142858,"iv":0.6515621428571428,"gamma":0.02722642857142857,"theta":-0.38099714285714287,"vega":0.08341857142857144,"rho":-0.012763466263242682,"breakevenPct":4.515632131446823},{"delta":0.45,"premium":5.134107402031931,"strike":155.48984034833092,"iv":0.6578146589259797,"gamma":0.027702031930333815,"theta":-0.3940917271407837,"vega":0.0856155297532656,"rho":-0.014422273043172848,"breakevenPct":3.9260492355917016},{"delta":0.5,"premium":6.186357039187229,"strike":157.30406386066764,"iv":0.6730541364296081,"gamma":0.027339187227866473,"theta":-0.40628330914368654,"vega":0.08641378809869375,"rho":-0.01611334127425936,"breakevenPct":3.439164970300066},{"delta":0.55,"premium":7.201838235294119,"strike":159.13970588235296,"iv":0.6698464705882353,"gamma":0.027168823529411766,"theta":-0.39913911764705884,"vega":0.08551617647058823,"rho":-0.01779922683579821,"breakevenPct":2.9151005450103433},{"delta":0.6,"premium":8.410284552845527,"strike":161.08130081300814,"iv":0.6725334959349594,"gamma":0.026407967479674797,"theta":-0.38998552845528456,"vega":0.08348617886178862,"rho":-0.019519013796069816,"breakevenPct":2.4466349775318883},{"delta":0.65,"premium":10.24910941475827,"strike":163.46055979643765,"iv":0.7058346055979644,"gamma":0.02423206106870229,"theta":-0.3918687022900763,"vega":0.08019363867684479,"rho":-0.02135196363637028,"breakevenPct":2.101309660268762},{"delta":0.7,"premium":12.924457831325297,"strike":166.55421686746988,"iv":0.7664775903614457,"gamma":0.020894457831325305,"theta":-0.3985831325301205,"vega":0.07524024096385543,"rho":-0.023338310458292575,"breakevenPct":1.8340197852111295},{"delta":0.75,"premium":14.590909090909092,"strike":168.89204545454547,"iv":0.7498147727272727,"gamma":0.019431818181818182,"theta":-0.35387386363636364,"vega":0.06854431818181818,"rho":-0.02514035256331338,"breakevenPct":1.4050246877722925},{"delta":0.8,"premium":17.871681415929206,"strike":172.68805309734515,"iv":0.7868261061946903,"gamma":0.016364601769911502,"theta":-0.3255287610619468,"vega":0.060630530973451315,"rho":-0.027239166198145322,"breakevenPct":1.0758008425457288},{"delta":0.85,"premium":25.274603174603126,"strike":180.4365079365079,"iv":0.9269761904761891,"gamma":0.01164920634920637,"theta":-0.31736984126984086,"vega":0.05051904761904763,"rho":-0.03011336358190015,"breakevenPct":0.8550129316902493},{"delta":0.9,"premium":42.36538431172356,"strike":197.83735699437815,"iv":1.2349548920634326,"gamma":0.00658944278832303,"theta":-0.3160282273618705,"vega":0.03797240750805456,"rho":-0.034812738261128705,"breakevenPct":0.6568864647574375}]}},"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"}}